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
039440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,6349794300,21900,21900,21900,21900,3667
20250401,193300,6349794300,21900,21900,21900,21900,0
20250401,193200,6349794300,21900,21900,21900,21900,0
20250401,193100,6349794300,21900,21900,21900,21900,0
20250401,193000,6349794300,21900,21900,21900,21900,0
20250401,192900,6349794300,21900,21900,21900,21900,0
20250401,192800,6349794300,21900,21900,21900,21900,0
20250401,192700,6349794300,21900,21900,21900,21900,0
20250401,192600,6349794300,21900,21900,21900,21900,0
20250401,192500,6349794300,21900,21900,21900,21900,0
20250401,192400,6349794300,21900,21900,21900,21900,0
20250401,192300,6349794300,21900,21900,21900,21900,0
20250401,192200,6349794300,21900,21900,21900,21900,0
20250401,192100,6349794300,21900,21900,21900,21900,0
20250401,192000,6349794300,21900,21900,21900,21900,0
20250401,191900,6349794300,21900,21900,21900,21900,0
20250401,191800,6349794300,21900,21900,21900,21900,0
20250401,191700,6349794300,21900,21900,21900,21900,0
20250401,191600,6349794300,21900,21900,21900,21900,0
20250401,191500,6349794300,21900,21900,21900,21900,0
20250401,191400,6349794300,21900,21900,21900,21900,0
20250401,191300,6349794300,21900,21900,21900,21900,0
20250401,191200,6349794300,21900,21900,21900,21900,0
20250401,191100,6349794300,21900,21900,21900,21900,0
20250401,191000,6349794300,21900,21900,21900,21900,0
20250401,190900,6349794300,21900,21900,21900,21900,0
20250401,190800,6349794300,21900,21900,21900,21900,0
20250401,190700,6349794300,21900,21900,21900,21900,0
20250401,190600,6349794300,21900,21900,21900,21900,0
20250401,190500,6349794300,21900,21900,21900,21900,0
20250401,190400,6349794300,21900,21900,21900,21900,3667
20250401,190300,6349794300,21900,21900,21900,21900,0
20250401,190200,6349794300,21900,21900,21900,21900,0
20250401,190100,6349794300,21900,21900,21900,21900,0
20250401,190000,6349794300,21900,21900,21900,21900,0
20250401,185900,6349794300,21900,21900,21900,21900,0
20250401,185800,6349794300,21900,21900,21900,21900,0
20250401,185700,6349794300,21900,21900,21900,21900,0
20250401,185600,6349794300,21900,21900,21900,21900,0
20250401,185500,6349794300,21900,21900,21900,21900,0
20250401,185400,6349794300,21900,21900,21900,21900,0
20250401,185300,6349794300,21900,21900,21900,21900,0
20250401,185200,6349794300,21900,21900,21900,21900,0
20250401,185100,6349794300,21900,21900,21900,21900,0
20250401,185000,6349794300,21900,21900,21900,21900,0
20250401,184900,6349794300,21900,21900,21900,21900,0
20250401,184800,6349794300,21900,21900,21900,21900,0
20250401,184700,6349794300,21900,21900,21900,21900,0
20250401,184600,6349794300,21900,21900,21900,21900,0
20250401,184500,6349794300,21900,21900,21900,21900,0
20250401,184400,6349794300,21900,21900,21900,21900,0
20250401,184300,6349794300,21900,21900,21900,21900,0
20250401,184200,6349794300,21900,21900,21900,21900,0
20250401,184100,6349794300,21900,21900,21900,21900,0
20250401,184000,6349794300,21900,21900,21900,21900,0
20250401,183900,6349794300,21900,21900,21900,21900,0
20250401,183800,6349794300,21900,21900,21900,21900,0
20250401,183700,6349794300,21900,21900,21900,21900,0
20250401,183600,6349794300,21900,21900,21900,21900,0
20250401,183500,6349794300,21900,21900,21900,21900,0
20250401,183400,6349794300,21900,21900,21900,21900,3667
20250401,183300,6349794300,21900,21900,21900,21900,0
20250401,183200,6349794300,21900,21900,21900,21900,0
20250401,183100,6349794300,21900,21900,21900,21900,0
20250401,183000,6349794300,21900,21900,21900,21900,0
20250401,182900,6349794300,21900,21900,21900,21900,0
20250401,182800,6349794300,21900,21900,21900,21900,0
20250401,182700,6349794300,21900,21900,21900,21900,0
20250401,182600,6349794300,21900,21900,21900,21900,0
20250401,182500,6349794300,21900,21900,21900,21900,0
20250401,182400,6349794300,21900,21900,21900,21900,0
20250401,182300,6349794300,21900,21900,21900,21900,0
20250401,182200,6349794300,21900,21900,21900,21900,0
20250401,182100,6349794300,21900,21900,21900,21900,0
20250401,182000,6349794300,21900,21900,21900,21900,0
20250401,181900,6349794300,21900,21900,21900,21900,0
20250401,181800,6349794300,21900,21900,21900,21900,0
20250401,181700,6349794300,21900,21900,21900,21900,0
20250401,181600,6349794300,21900,21900,21900,21900,0
20250401,181500,6349794300,21900,21900,21900,21900,0
20250401,181400,6349794300,21900,21900,21900,21900,0
20250401,181300,6349794300,21900,21900,21900,21900,0
20250401,181200,6349794300,21900,21900,21900,21900,0
20250401,181100,6349794300,21900,21900,21900,21900,0
20250401,181000,6349794300,21900,21900,21900,21900,0
20250401,180900,6349794300,21900,21900,21900,21900,0
20250401,180800,6349794300,21900,21900,21900,21900,0
20250401,180700,6349794300,21900,21900,21900,21900,0
20250401,180600,6349794300,21900,21900,21900,21900,0
20250401,180500,6349794300,21900,21900,21900,21900,0
20250401,180400,6349794300,21900,21900,21900,21900,3667
20250401,180300,6349794300,21900,21900,21900,21900,0
20250401,180200,6349794300,21900,21900,21900,21900,0
20250401,180100,6349794300,21900,21900,21900,21900,0
20250401,180000,6349794300,21900,21900,21900,21900,0
20250401,175900,6349794300,21900,21900,21900,21900,0
20250401,175800,6349794300,21900,21900,21900,21900,0
20250401,175700,6349794300,21900,21900,21900,21900,0
20250401,175600,6349794300,21900,21900,21900,21900,0
20250401,175500,6349794300,21900,21900,21900,21900,0
20250401,175400,6349794300,21900,21900,21900,21900,0
20250401,175300,6349794300,21900,21900,21900,21900,0
20250401,175200,6349794300,21900,21900,21900,21900,0
20250401,175100,6349794300,21900,21900,21900,21900,0
20250401,175000,6349794300,21900,21900,21900,21900,0
20250401,174900,6349794300,21900,21900,21900,21900,0
20250401,174800,6349794300,21900,21900,21900,21900,0
20250401,174700,6349794300,21900,21900,21900,21900,0
20250401,174600,6349794300,21900,21900,21900,21900,0
20250401,174500,6349794300,21900,21900,21900,21900,0
20250401,174400,6349794300,21900,21900,21900,21900,0
20250401,174300,6349794300,21900,21900,21900,21900,0
20250401,174200,6349794300,21900,21900,21900,21900,0
20250401,174100,6349794300,21900,21900,21900,21900,0
20250401,174000,6349794300,21900,21900,21900,21900,0
20250401,173900,6349794300,21900,21900,21900,21900,0
20250401,173800,6349794300,21900,21900,21900,21900,0
20250401,173700,6349794300,21900,21900,21900,21900,0
20250401,173600,6349794300,21900,21900,21900,21900,0
20250401,173500,6349794300,21900,21900,21900,21900,0
20250401,173400,6349794300,21900,21900,21900,21900,3667
20250401,173300,6349794300,21900,21900,21900,21900,0
20250401,173200,6349794300,21900,21900,21900,21900,0
20250401,173100,6349794300,21900,21900,21900,21900,0
20250401,173000,6349794300,21900,21900,21900,21900,0
20250401,172900,6349794300,21900,21900,21900,21900,0
20250401,172800,6349794300,21900,21900,21900,21900,0
20250401,172700,6349794300,21900,21900,21900,21900,0
20250401,172600,6349794300,21900,21900,21900,21900,0
20250401,172500,6349794300,21900,21900,21900,21900,0
20250401,172400,6349794300,21900,21900,21900,21900,0
20250401,172300,6349794300,21900,21900,21900,21900,0
20250401,172200,6349794300,21900,21900,21900,21900,0
20250401,172100,6349794300,21900,21900,21900,21900,0
20250401,172000,6349794300,21900,21900,21900,21900,0
20250401,171900,6349794300,21900,21900,21900,21900,0
20250401,171800,6349794300,21900,21900,21900,21900,0
20250401,171700,6349794300,21900,21900,21900,21900,0
20250401,171600,6349794300,21900,21900,21900,21900,0
20250401,171500,6349794300,21900,21900,21900,21900,0
20250401,171400,6349794300,21900,21900,21900,21900,0
20250401,171300,6349794300,21900,21900,21900,21900,0
20250401,171200,6349794300,21900,21900,21900,21900,0
20250401,171100,6349794300,21900,21900,21900,21900,0
20250401,171000,6349794300,21900,21900,21900,21900,0
20250401,170900,6349794300,21900,21900,21900,21900,0
20250401,170800,6349794300,21900,21900,21900,21900,0
20250401,170700,6349794300,21900,21900,21900,21900,0
20250401,170600,6349794300,21900,21900,21900,21900,0
20250401,170500,6349794300,21900,21900,21900,21900,0
20250401,170400,6349794300,21900,21900,21900,21900,3667
20250401,170300,6349794300,21900,21900,21900,21900,0
20250401,170200,6349794300,21900,21900,21900,21900,0
20250401,170100,6349794300,21900,21900,21900,21900,0
20250401,170000,6349794300,21900,21900,21900,21900,0
20250401,165900,6349794300,21900,21900,21900,21900,0
20250401,165800,6349794300,21900,21900,21900,21900,0
20250401,165700,6349794300,21900,21900,21900,21900,0
20250401,165600,6349794300,21900,21900,21900,21900,0
20250401,165500,6349794300,21900,21900,21900,21900,0
20250401,165400,6349794300,21900,21900,21900,21900,0
20250401,165300,6349794300,21900,21900,21900,21900,0
20250401,165200,6349794300,21900,21900,21900,21900,0
20250401,165100,6349794300,21900,21900,21900,21900,0
20250401,165000,6349794300,21900,21900,21900,21900,0
20250401,164900,6349794300,21900,21900,21900,21900,0
20250401,164800,6349794300,21900,21900,21900,21900,0
20250401,164700,6349794300,21900,21900,21900,21900,0
20250401,164600,6349794300,21900,21900,21900,21900,0
20250401,164500,6349794300,21900,21900,21900,21900,0
20250401,164400,6349794300,21900,21900,21900,21900,0
20250401,164300,6349794300,21900,21900,21900,21900,0
20250401,164200,6349794300,21900,21900,21900,21900,0
20250401,164100,6349794300,21900,21900,21900,21900,0
20250401,164000,6349794300,21900,21900,21900,21900,0
20250401,163900,6349794300,21900,21900,21900,21900,0
20250401,163800,6349794300,21900,21900,21900,21900,0
20250401,163700,6349794300,21900,21900,21900,21900,0
20250401,163600,6349794300,21900,21900,21900,21900,0
20250401,163500,6349794300,21900,21900,21900,21900,0
20250401,163400,6349794300,21900,21900,21900,21900,3667
20250401,163300,6349794300,21900,21900,21900,21900,0
20250401,163200,6349794300,21900,21900,21900,21900,0
20250401,163100,6349794300,21900,21900,21900,21900,0
20250401,163000,6349794300,21900,21900,21900,21900,0
20250401,162900,6349794300,21900,21900,21900,21900,0
20250401,162800,6349794300,21900,21900,21900,21900,0
20250401,162700,6349794300,21900,21900,21900,21900,0
20250401,162600,6349794300,21900,21900,21900,21900,0
20250401,162500,6349794300,21900,21900,21900,21900,0
20250401,162400,6349794300,21900,21900,21900,21900,0
20250401,162300,6349794300,21900,21900,21900,21900,0
20250401,162200,6349794300,21900,21900,21900,21900,0
20250401,162100,6349794300,21900,21900,21900,21900,0
20250401,162000,6349794300,21900,21900,21900,21900,0
20250401,161900,6349794300,21900,21900,21900,21900,0
20250401,161800,6349794300,21900,21900,21900,21900,0
20250401,161700,6349794300,21900,21900,21900,21900,0
20250401,161600,6349794300,21900,21900,21900,21900,0
20250401,161500,6349794300,21900,21900,21900,21900,0
20250401,161400,6349794300,21900,21900,21900,21900,0
20250401,161300,6349794300,21900,21900,21900,21900,0
20250401,161200,6349794300,21900,21900,21900,21900,0
20250401,161100,6349794300,21900,21900,21900,21900,0
20250401,161000,6349794300,21900,21900,21900,21900,0
20250401,160900,6349794300,21900,21900,21900,21900,0
20250401,160800,6349794300,21900,21900,21900,21900,0
20250401,160700,6349794300,21900,21900,21900,21900,0
20250401,160600,6349794300,21900,21900,21900,21900,0
20250401,160500,6349794300,21900,21900,21900,21900,0
20250401,160400,6349794300,21900,21900,21900,21900,3667
20250401,160300,6349794300,21900,21900,21900,21900,0
20250401,160200,6349794300,21900,21900,21900,21900,0
20250401,160100,6349794300,21900,21900,21900,21900,0
20250401,160000,6349794300,21900,21900,21900,21900,0
20250401,155900,6349794300,21900,21900,21900,21900,0
20250401,155800,6349794300,21900,21900,21900,21900,0
20250401,155700,6349794300,21900,21900,21900,21900,0
20250401,155600,6349794300,21900,21900,21900,21900,0
20250401,155500,6349794300,21900,21900,21900,21900,0
20250401,155400,6349794300,21900,21900,21900,21900,0
20250401,155300,6349794300,21900,21900,21900,21900,0
20250401,155200,6349794300,21900,21900,21900,21900,0
20250401,155100,6349794300,21900,21900,21900,21900,0
20250401,155000,6349794300,21900,21900,21900,21900,0
20250401,154900,6349794300,21900,21900,21900,21900,0
20250401,154800,6349794300,21900,21900,21900,21900,0
20250401,154700,6349794300,21900,21900,21900,21900,0
20250401,154600,6349794300,21900,21900,21900,21900,0
20250401,154500,6349794300,21900,21900,21900,21900,0
20250401,154400,6349794300,21900,21900,21900,21900,0
20250401,154300,6349794300,21900,21900,21900,21900,0
20250401,154200,6349794300,21900,21900,21900,21900,0
20250401,154100,6349794300,21900,21900,21900,21900,0
20250401,154000,6349794300,21900,21900,21900,21900,0
20250401,153900,6349794300,21900,21900,21900,21900,0
20250401,153800,6349794300,21900,21900,21900,21900,0
20250401,153700,6349794300,21900,21900,21900,21900,0
20250401,153600,6349794300,21900,21900,21900,21900,0
20250401,153500,6349794300,21900,21900,21900,21900,0
20250401,153400,6349794300,21900,21900,21900,21900,3667
20250401,153300,6349794300,21900,21900,21900,21900,0
20250401,153200,6349794300,21900,21900,21900,21900,0
20250401,153100,6349794300,21900,21900,21900,21900,0
20250401,153000,6349794300,21900,21900,21900,21900,3667
20250401,152900,6269487000,22000,22000,22000,22000,0
20250401,152800,6269487000,22000,22000,22000,22000,0
20250401,152700,6269487000,22000,22000,22000,22000,0
20250401,152600,6269487000,22000,22000,22000,22000,0
20250401,152500,6269487000,22000,22000,22000,22000,0
20250401,152400,6269487000,22000,22000,22000,22000,0
20250401,152300,6269487000,22000,22000,22000,22000,0
20250401,152200,6269487000,22000,22000,22000,22000,0
20250401,152100,6269487000,22000,22000,22000,22000,0
20250401,152000,6269487000,22000,22000,22000,22000,0
20250401,151900,6269487000,22000,21900,22000,21850,1408
20250401,151800,6238552000,22000,21950,22000,21850,1433
20250401,151700,6207102100,21950,21950,21950,21850,901
20250401,151600,6187385750,21950,21850,21950,21850,2511
20250401,151500,6132403050,21850,21900,21900,21800,786
20250401,151400,6115200500,21900,21850,21950,21800,453
20250401,151300,6105280350,21850,21900,21950,21850,1143
20250401,151200,6080255700,21900,21900,22000,21850,900
20250401,151100,6060508850,21950,21900,22000,21850,628
20250401,151000,6046735350,21950,21900,22000,21850,840
20250401,150900,6028325400,21950,21900,22000,21900,625
20250401,150800,6014598900,21900,21900,22000,21850,2026
20250401,150700,5970176400,21900,21850,21950,21850,805
20250401,150600,5952526600,21950,21800,21950,21800,663
20250401,150500,5938005400,21950,21900,21950,21850,1576
20250401,150400,5903485800,21950,21950,22000,21900,1578
20250401,150300,5868851450,21900,21950,22050,21900,884
20250401,150200,5849430250,21950,22000,22000,21950,263
20250401,150100,5843655350,22000,22000,22000,21950,665
20250401,150000,5829046550,22000,21950,22000,21850,1659
20250401,145900,5792626100,21950,21950,22000,21950,909
20250401,145800,5772648300,21950,22050,22050,21900,2607
20250401,145700,5715341700,22050,22100,22100,22000,637
20250401,145600,5701278450,22100,22100,22100,22000,344
20250401,145500,5693681900,22050,22000,22100,22000,803
20250401,145400,5675973700,22050,22025,22100,21950,577
20250401,145300,5663262325,22050,22050,22100,22000,205
20250401,145200,5658744225,22000,21950,22050,21950,728
20250401,145100,5642715525,21950,21950,22050,21950,452
20250401,145000,5632774575,21950,22050,22100,21950,1021
20250401,144900,5610301775,22050,22100,22100,22000,244
20250401,144800,5604914525,22100,22050,22100,22000,194
20250401,144700,5600634875,22050,22050,22300,21950,1594
20250401,144600,5565366275,22000,21950,22000,21950,930
20250401,144500,5544936125,21950,22000,22200,21950,2054
20250401,144400,5499610175,22000,22100,22100,22000,570
20250401,144300,5487030025,22050,22150,22200,22050,1335
20250401,144200,5457550425,22300,22500,22500,22100,11453
20250401,144100,5200837075,22300,22300,22300,22300,0
20250401,144000,5200837075,22300,22300,22300,22300,0
20250401,143900,5200837075,22300,22200,22300,22100,4687
20250401,143800,5096666625,22200,22200,22200,22150,1226
20250401,143700,5069468925,22200,22250,22250,22150,709
20250401,143600,5053730725,22250,22150,22250,22150,122
20250401,143500,5051021525,22200,22200,22200,22125,1916
20250401,143400,5008527575,22250,22050,22300,22050,3307
20250401,143300,4935155575,22050,22150,22250,22050,2799
20250401,143200,4873133825,22100,22200,22250,22100,2422
20250401,143100,4819430825,22150,22100,22200,22100,3130
20250401,143000,4750029725,22100,21900,22250,21900,8014
20250401,142900,4572821425,21900,21900,21950,21850,598
20250401,142800,4559723675,21900,21850,21950,21850,654
20250401,142700,4545396425,21850,21750,21950,21700,1777
20250401,142600,4506634175,21800,21800,22000,21750,4860
20250401,142500,4400218125,21850,21750,21850,21750,248
20250401,142400,4394812275,21850,21800,21850,21750,508
20250401,142300,4383734125,21850,21900,21900,21750,409
20250401,142200,4374815775,21900,21800,22300,21650,7505
20250401,142100,4210263775,21800,21650,22100,21650,19412
20250401,142000,3784385575,21650,21650,21700,21650,677
20250401,141900,3769705875,21650,21650,21700,21600,375
20250401,141800,3761579075,21750,21650,21900,21600,2897
20250401,141700,3698485225,21600,21650,21700,21600,1532
20250401,141600,3665303275,21650,21600,21700,21600,484
20250401,141500,3654821525,21600,21600,21700,21550,1572
20250401,141400,3620851125,21600,21550,21600,21500,942
20250401,141300,3600546275,21550,21450,21600,21450,3258
20250401,141200,3530439775,21450,21450,21500,21450,1728
20250401,141100,3493355175,21450,21450,21500,21400,4602
20250401,141000,3394572625,21450,21425,21500,21400,1458
20250401,140900,3363280675,21450,21350,21450,21350,1079
20250401,140800,3340179625,21350,21350,21400,21300,1756
20250401,140700,3302707575,21375,21475,21475,21350,1605
20250401,140600,3268336025,21475,21450,21500,21450,589
20250401,140500,3255681750,21500,21400,21550,21400,3549
20250401,140400,3179466550,21400,21450,21450,21350,2404
20250401,140300,3127994700,21450,21250,21500,21250,9606
20250401,140200,2922465200,21250,21200,21300,21050,4762
20250401,140100,2821417900,21050,21050,21250,21000,5620
20250401,140000,2702622800,21050,21000,21050,21000,1015
20250401,135900,2681300950,21000,21000,21000,20950,1100
20250401,135800,2658201300,20950,20950,21000,20950,267
20250401,135700,2652597750,20950,21000,21000,20900,2207
20250401,135600,2606297050,21000,21000,21000,21000,382
20250401,135500,2598275050,20950,20950,21000,20900,2441
20250401,135400,2547046200,20950,20950,20950,20950,246
20250401,135300,2541892500,20950,20900,20950,20900,200
20250401,135200,2537708100,20900,20900,20950,20900,101
20250401,135100,2535596050,20900,20900,20950,20900,421
20250401,135000,2526788450,20900,20900,20950,20900,85
20250401,134900,2525011700,20850,20850,20900,20850,278
20250401,134800,2519203850,20850,20900,20900,20850,97
20250401,134700,2517178300,20900,20900,20950,20900,105
20250401,134600,2514982700,20900,20750,20900,20750,786
20250401,134500,2498587700,20800,20800,20850,20800,30
20250401,134400,2497962950,20800,20800,20850,20800,306
20250401,134300,2491595550,20800,20750,20800,20750,123
20250401,134200,2489042800,20800,20850,20850,20800,677
20250401,134100,2474949950,20800,20850,20850,20800,512
20250401,134000,2464300250,20850,20900,20950,20850,1037
20250401,133900,2442673850,20900,20900,20900,20900,262
20250401,133800,2437198050,20900,20950,20950,20900,1107
20250401,133700,2414041450,20900,20900,20950,20900,473
20250401,133600,2404138200,20900,20850,20950,20850,878
20250401,133500,2385778000,20850,20900,20900,20850,414
20250401,133400,2377134550,20900,20850,20900,20800,780
20250401,133300,2360865750,20800,20800,20850,20800,833
20250401,133200,2343537000,20800,20700,21000,20650,7117
20250401,133100,2195414700,20650,20650,20650,20650,80
20250401,133000,2193762700,20650,20600,20700,20600,614
20250401,132900,2181086200,20600,20700,20700,20600,70
20250401,132800,2179639800,20650,20650,20700,20650,200
20250401,132700,2175506600,20625,20650,20650,20625,51
20250401,132600,2174453950,20650,20700,20700,20650,587
20250401,132500,2162330350,20700,20650,20750,20650,926
20250401,132400,2143184650,20600,20650,20700,20600,782
20250401,132300,2127036800,20650,20550,20650,20500,494
20250401,132200,2116866400,20550,20550,20550,20550,491
20250401,132100,2106776350,20550,20550,20550,20500,37
20250401,132000,2106017350,20500,20500,20500,20450,557
20250401,131900,2094604400,20500,20450,20500,20425,774
20250401,131800,2078771650,20400,20400,20400,20400,12
20250401,131700,2078526850,20450,20450,20450,20450,7
20250401,131600,2078383700,20450,20400,20450,20400,22
20250401,131500,2077934300,20400,20450,20450,20400,17
20250401,131400,2077587250,20450,20450,20450,20450,5
20250401,131300,2077485000,20450,20450,20450,20450,12
20250401,131200,2077239600,20400,20400,20400,20400,76
20250401,131100,2075689200,20450,20450,20450,20450,211
20250401,131000,2071374250,20450,20450,20450,20450,5
20250401,130900,2071272000,20450,20450,20450,20400,69
20250401,130800,2069861550,20450,20400,20450,20350,1481
20250401,130700,2039648900,20400,20350,20400,20350,29
20250401,130600,2039058700,20300,20400,20400,20300,122
20250401,130500,2036576450,20400,20350,20400,20300,387
20250401,130400,2028697850,20350,20400,20400,20350,510
20250401,130300,2018318400,20400,20400,20400,20400,15
20250401,130200,2018012400,20450,20400,20450,20400,294
20250401,130100,2012014750,20400,20450,20450,20400,658
20250401,130000,1998569000,20500,20450,20500,20450,263
20250401,125900,1993187450,20450,20500,20500,20450,106
20250401,125800,1991019450,20450,20450,20450,20450,0
20250401,125700,1991019450,20450,20500,20500,20450,31
20250401,125600,1990384550,20500,20500,20500,20500,6
20250401,125500,1990261550,20500,20550,20550,20500,6
20250401,125400,1990138500,20500,20500,20500,20450,52
20250401,125300,1989073850,20500,20500,20500,20500,19
20250401,125200,1988684350,20500,20550,20550,20500,6
20250401,125100,1988561300,20500,20500,20550,20500,20
20250401,125000,1988150700,20500,20500,20550,20500,675
20250401,124900,1974312900,20500,20550,20550,20500,55
20250401,124800,1973183150,20550,20550,20550,20500,26
20250401,124700,1972649550,20500,20550,20550,20500,27
20250401,124600,1972095350,20600,20550,20600,20550,120
20250401,124500,1969629150,20600,20600,20600,20600,13
20250401,124400,1969361350,20550,20550,20550,20550,21
20250401,124300,1968929800,20550,20550,20550,20550,10
20250401,124200,1968724300,20600,20600,20600,20600,19
20250401,124100,1968332900,20600,20550,20600,20550,11
20250401,124000,1968106800,20550,20600,20600,20550,441
20250401,123900,1959043950,20550,20600,20600,20550,22
20250401,123800,1958591300,20600,20600,20600,20550,201
20250401,123700,1954460600,20550,20600,20600,20550,210
20250401,123600,1950144600,20550,20550,20550,20550,6
20250401,123500,1950021300,20600,20550,20600,20550,34
20250401,123400,1949321750,20600,20600,20600,20600,30
20250401,123300,1948703750,20600,20600,20600,20600,5
20250401,123200,1948600750,20600,20600,20600,20550,135
20250401,123100,1945820600,20600,20550,20600,20550,24
20250401,123000,1945326350,20600,20600,20600,20600,18
20250401,122900,1944955550,20600,20550,20600,20550,28
20250401,122800,1944379500,20600,20600,20600,20600,5
20250401,122700,1944276500,20600,20600,20600,20600,15
20250401,122600,1943967500,20550,20550,20550,20500,547
20250401,122500,1932727000,20600,20550,20600,20500,13
20250401,122400,1932460050,20550,20550,20550,20550,10
20250401,122300,1932254550,20550,20500,20550,20500,82
20250401,122200,1930570050,20550,20550,20550,20500,30
20250401,122100,1929953700,20550,20600,20600,20500,73
20250401,122000,1928456750,20550,20500,20550,20500,114
20250401,121900,1926114600,20550,20550,20550,20550,35
20250401,121800,1925395350,20550,20500,20550,20500,44
20250401,121700,1924491200,20500,20550,20600,20500,73
20250401,121600,1922991100,20550,20500,20550,20500,26
20250401,121500,1922457400,20550,20550,20550,20550,141
20250401,121400,1919559850,20550,20600,20600,20550,24
20250401,121300,1919065900,20550,20550,20550,20550,76
20250401,121200,1917504100,20600,20550,20600,20550,76
20250401,121100,1915941950,20550,20550,20550,20550,0
20250401,121000,1915941950,20550,20600,20600,20550,90
20250401,120900,1914092300,20550,20550,20550,20550,0
20250401,120800,1914092300,20550,20600,20600,20550,69
20250401,120700,1912674200,20550,20600,20600,20500,69
20250401,120600,1911255900,20500,20550,20550,20500,94
20250401,120500,1909328450,20550,20550,20550,20550,37
20250401,120400,1908568100,20550,20600,20600,20550,53
20250401,120300,1907477050,20550,20550,20600,20550,77
20250401,120200,1905894650,20550,20550,20550,20550,3
20250401,120100,1905833000,20550,20575,20600,20550,91
20250401,120000,1903962075,20600,20550,20600,20550,59
20250401,115900,1902746975,20600,20600,20600,20550,74
20250401,115800,1901225875,20600,20600,20600,20600,29
20250401,115700,1900628475,20600,20550,20600,20550,158
20250401,115600,1897380125,20600,20600,20600,20550,12
20250401,115500,1897133275,20600,20500,20600,20500,215
20250401,115400,1892705725,20550,20550,20550,20550,12
20250401,115300,1892459125,20500,20550,20550,20500,97
20250401,115200,1890469225,20550,20550,20550,20550,81
20250401,115100,1888804675,20550,20550,20550,20550,0
20250401,115000,1888804675,20550,20550,20550,20550,121
20250401,114900,1886318125,20600,20550,20600,20550,23
20250401,114800,1885845425,20600,20600,20600,20600,94
20250401,114700,1883909025,20600,20600,20600,20600,22
20250401,114600,1883455825,20600,20600,20650,20600,440
20250401,114500,1874391075,20600,20550,20600,20550,81
20250401,114400,1872722925,20550,20600,20600,20550,183
20250401,114300,1868956425,20550,20550,20550,20550,167
20250401,114200,1865524575,20600,20550,20600,20550,28
20250401,114100,1864948125,20550,20600,20600,20550,77
20250401,114000,1863365375,20550,20550,20550,20550,11
20250401,113900,1863139325,20600,20600,20600,20550,89
20250401,113800,1861309725,20600,20650,20650,20600,108
20250401,113700,1859084675,20650,20600,20650,20600,89
20250401,113600,1857251125,20550,20600,20600,20550,20
20250401,113500,1856839575,20600,20650,20650,20550,543
20250401,113400,1845656325,20600,20650,20650,20600,9
20250401,113300,1845470825,20600,20650,20650,20600,193
20250401,113200,1841489325,20650,20650,20650,20650,156
20250401,113100,1838267925,20650,20650,20650,20650,209
20250401,113000,1833952075,20650,20700,20700,20650,98
20250401,112900,1831927825,20700,20700,20700,20700,39
20250401,112800,1831120525,20650,20700,20700,20650,467
20250401,112700,1821469225,20650,20700,20700,20650,64
20250401,112600,1820144925,20700,20700,20700,20700,66
20250401,112500,1818778725,20750,20700,20750,20650,534
20250401,112400,1807724875,20700,20700,20700,20650,724
20250401,112300,1792742175,20700,20650,20700,20650,277
20250401,112200,1787015125,20700,20650,20700,20650,356
20250401,112100,1779663425,20650,20600,20650,20600,80
20250401,112000,1778013475,20650,20650,20650,20650,544
20250401,111900,1766779875,20650,20650,20750,20600,3236
20250401,111800,1699801875,20600,20550,20650,20500,915
20250401,111700,1680965825,20500,20500,20500,20500,118
20250401,111600,1678546825,20500,20500,20550,20500,565
20250401,111500,1666964225,20500,20550,20550,20500,231
20250401,111400,1662228425,20500,20450,20500,20450,566
20250401,111300,1650628575,20400,20425,20450,20400,268
20250401,111200,1645151650,20400,20450,20450,20400,84
20250401,111100,1643437900,20450,20450,20450,20450,25
20250401,111000,1642926650,20450,20450,20450,20400,89
20250401,110900,1641110000,20400,20400,20400,20400,19
20250401,110800,1640722400,20400,20450,20500,20400,1066
20250401,110700,1618925600,20400,20450,20450,20400,516
20250401,110600,1608373900,20400,20450,20450,20400,1010
20250401,110500,1587744850,20400,20400,20450,20400,119
20250401,110400,1585316650,20400,20400,20500,20400,973
20250401,110300,1565453750,20450,20400,20450,20400,553
20250401,110200,1554148750,20400,20400,20400,20400,15
20250401,110100,1553842750,20400,20350,20450,20350,666
20250401,110000,1540256350,20350,20350,20350,20350,1000
20250401,105900,1519906350,20350,20400,20400,20350,149
20250401,105800,1516874050,20350,20350,20350,20300,498
20250401,105700,1506740100,20350,20300,20350,20300,74
20250401,105600,1505237850,20300,20300,20350,20300,1189
20250401,105500,1481050900,20300,20250,20300,20200,1441
20250401,105400,1451845600,20200,20200,20250,20200,78
20250401,105300,1450269700,20200,20200,20200,20200,49
20250401,105200,1449279900,20200,20200,20200,20200,201
20250401,105100,1445219700,20200,20250,20250,20200,150
20250401,105000,1442189300,20250,20200,20250,20200,193
20250401,104900,1438285500,20200,20200,20200,20200,127
20250401,104800,1435720100,20150,20150,20150,20150,66
20250401,104700,1434390200,20200,20200,20250,20150,523
20250401,104600,1423826200,20200,20150,20200,20150,255
20250401,104500,1418684600,20200,20050,20200,20050,401
20250401,104400,1410614300,20100,20050,20100,20050,299
20250401,104300,1404609050,20100,19960,20100,19950,14638
20250401,104200,1112290670,19940,19920,19940,19920,114
20250401,104100,1110018010,19920,19930,19930,19920,27
20250401,104000,1109479980,19930,19940,19940,19920,59
20250401,103900,1108303620,19880,19930,19930,19880,2267
20250401,103800,1063189800,19940,19930,19940,19930,17
20250401,103700,1062850940,19930,19940,19940,19930,90
20250401,103600,1061057000,19930,19920,19930,19920,76
20250401,103500,1059542420,19930,19930,19930,19910,446
20250401,103400,1050654070,19940,19940,19940,19930,173
20250401,103300,1047205770,19930,19920,19930,19920,16
20250401,103200,1046886950,19910,19910,19910,19890,1684
20250401,103100,1013392080,19890,19950,19960,19890,2002
20250401,103000,973517800,19950,19970,19970,19950,4167
20250401,102900,890310170,19950,19960,19960,19950,148
20250401,102800,887356750,19970,19970,19970,19950,815
20250401,102700,871082220,19970,19960,19970,19960,102
20250401,102600,869046280,19960,19960,19970,19930,307
20250401,102500,862919790,19970,20050,20050,19930,2183
20250401,102400,819324710,20050,20100,20100,20000,161
20250401,102300,816098610,20100,20050,20100,20050,106
20250401,102200,813971960,20050,20050,20050,20050,65
20250401,102100,812668710,20050,20100,20100,20050,112
20250401,102000,810422510,20100,20100,20150,20100,188
20250401,101900,806643260,20150,20150,20150,20100,89
20250401,101800,804853210,20150,20150,20150,20100,58
20250401,101700,803684960,20150,20200,20200,20150,42
20250401,101600,802838360,20200,20200,20200,20200,453
20250401,101500,793687760,20200,20250,20250,20150,146
20250401,101400,790741710,20250,20150,20250,20100,531
20250401,101300,780017410,20150,20150,20150,20100,85
20250401,101200,778305860,20150,20100,20150,20100,715
20250401,101100,763932960,19990,20050,20100,19990,246
20250401,101000,758999930,20000,20050,20050,20000,127
20250401,100900,756457530,20050,19990,20050,19990,2
20250401,100800,756417490,19990,19950,20000,19950,321
20250401,100700,749998550,19970,19980,19980,19930,18
20250401,100600,749639170,19970,19980,19990,19970,597
20250401,100500,737710340,19950,19930,19950,19930,39
20250401,100400,736932310,19920,19900,19920,19900,98
20250401,100300,734980450,19920,19910,19920,19890,144
20250401,100200,732113910,19900,19890,19910,19880,224
20250401,100100,727660610,19890,19910,19950,19890,253
20250401,100000,722623610,19900,19890,19910,19890,157
20250401,095900,719498700,19900,19910,19920,19900,60
20250401,095800,718304400,19880,19910,19910,19880,118
20250401,095700,715957490,19910,19890,19910,19880,288
20250401,095600,710229990,19920,19920,19920,19900,1823
20250401,095500,673948130,19920,19930,19930,19910,88
20250401,095400,672195650,19920,19930,19940,19920,120
20250401,095300,669804450,19920,19930,19960,19920,76
20250401,095200,668289760,19910,19970,19970,19900,686
20250401,095100,654632030,19970,20000,20050,19920,3724
20250401,095000,580297100,20050,20050,20050,20050,16
20250401,094900,579976300,19990,20050,20050,19960,88
20250401,094800,578217680,20000,19980,20050,19980,2342
20250401,094700,531415880,19980,19980,19990,19980,14
20250401,094600,531136120,19980,19940,19980,19930,248
20250401,094500,526189900,19950,19970,19970,19950,44
20250401,094400,525311910,19970,19920,19970,19920,109
20250401,094300,523138230,19920,19940,19940,19890,2005
20250401,094200,483207070,19940,19990,19990,19940,509
20250401,094100,473046720,19980,20000,20000,19980,82
20250401,094000,471407650,19990,19960,19990,19960,194
20250401,093900,467531730,19960,20000,20000,19960,47
20250401,093800,466593450,20000,19960,20000,19960,20
20250401,093700,466193530,19960,19970,20050,19940,72
20250401,093600,464754690,19970,19960,19970,19960,203
20250401,093500,460701420,19960,19920,19970,19920,267
20250401,093400,455381810,19920,19920,19970,19920,133
20250401,093300,452731780,19960,19900,19990,19900,148
20250401,093200,449776920,19900,20000,20000,19900,1757
20250401,093100,414716750,20000,20100,20100,20000,2171
20250401,093000,371259300,20050,20150,20150,20050,1012
20250401,092900,350908350,20100,20100,20100,20100,349
20250401,092800,343893450,20100,20100,20250,20100,757
20250401,092700,328647250,20150,20250,20250,20150,37
20250401,092600,327901250,20250,20200,20300,20150,942
20250401,092500,308837800,20250,20250,20250,20150,928
20250401,092400,290091050,20250,20250,20300,20200,128
20250401,092300,287498800,20300,20300,20300,20250,68
20250401,092200,286121650,20250,20300,20300,20250,63
20250401,092100,284845500,20350,20400,20400,20250,2587
20250401,092000,232285750,20400,20400,20450,20350,182
20250401,091900,228573000,20450,20450,20500,20450,201
20250401,091800,224462400,20450,20450,20450,20400,17
20250401,091700,224115200,20450,20400,20450,20400,242
20250401,091600,219168000,20400,20400,20400,20300,445
20250401,091500,210107850,20400,20450,20450,20400,32
20250401,091400,209454000,20450,20450,20450,20450,75
20250401,091300,207920250,20450,20450,20450,20400,89
20250401,091200,206101750,20400,20400,20400,20400,61
20250401,091100,204857350,20450,20450,20450,20400,126
20250401,091000,202283050,20350,20400,20450,20350,935
20250401,090900,183202850,20350,20450,20450,20350,112
20250401,090800,180923050,20450,20400,20450,20300,1179
20250401,090700,156884100,20400,20400,20400,20300,253
20250401,090600,151742800,20400,20300,20400,20200,229
20250401,090500,147091150,20250,20200,20250,20200,113
20250401,090400,144805500,20200,20150,20250,20100,651
20250401,090300,131669500,20150,20250,20250,20150,415
20250401,090200,123306750,20250,20250,20250,20150,2626
20250401,090100,70270950,20250,20500,20500,20250,1571
20250401,090000,38320000,20500,20300,20550,20300,1880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 6349794300 21900 21900 21900 21900 3667
3 20250401 193300 6349794300 21900 21900 21900 21900 0
4 20250401 193200 6349794300 21900 21900 21900 21900 0
5 20250401 193100 6349794300 21900 21900 21900 21900 0
6 20250401 193000 6349794300 21900 21900 21900 21900 0
7 20250401 192900 6349794300 21900 21900 21900 21900 0
8 20250401 192800 6349794300 21900 21900 21900 21900 0
9 20250401 192700 6349794300 21900 21900 21900 21900 0
10 20250401 192600 6349794300 21900 21900 21900 21900 0
11 20250401 192500 6349794300 21900 21900 21900 21900 0
12 20250401 192400 6349794300 21900 21900 21900 21900 0
13 20250401 192300 6349794300 21900 21900 21900 21900 0
14 20250401 192200 6349794300 21900 21900 21900 21900 0
15 20250401 192100 6349794300 21900 21900 21900 21900 0
16 20250401 192000 6349794300 21900 21900 21900 21900 0
17 20250401 191900 6349794300 21900 21900 21900 21900 0
18 20250401 191800 6349794300 21900 21900 21900 21900 0
19 20250401 191700 6349794300 21900 21900 21900 21900 0
20 20250401 191600 6349794300 21900 21900 21900 21900 0
21 20250401 191500 6349794300 21900 21900 21900 21900 0
22 20250401 191400 6349794300 21900 21900 21900 21900 0
23 20250401 191300 6349794300 21900 21900 21900 21900 0
24 20250401 191200 6349794300 21900 21900 21900 21900 0
25 20250401 191100 6349794300 21900 21900 21900 21900 0
26 20250401 191000 6349794300 21900 21900 21900 21900 0
27 20250401 190900 6349794300 21900 21900 21900 21900 0
28 20250401 190800 6349794300 21900 21900 21900 21900 0
29 20250401 190700 6349794300 21900 21900 21900 21900 0
30 20250401 190600 6349794300 21900 21900 21900 21900 0
31 20250401 190500 6349794300 21900 21900 21900 21900 0
32 20250401 190400 6349794300 21900 21900 21900 21900 3667
33 20250401 190300 6349794300 21900 21900 21900 21900 0
34 20250401 190200 6349794300 21900 21900 21900 21900 0
35 20250401 190100 6349794300 21900 21900 21900 21900 0
36 20250401 190000 6349794300 21900 21900 21900 21900 0
37 20250401 185900 6349794300 21900 21900 21900 21900 0
38 20250401 185800 6349794300 21900 21900 21900 21900 0
39 20250401 185700 6349794300 21900 21900 21900 21900 0
40 20250401 185600 6349794300 21900 21900 21900 21900 0
41 20250401 185500 6349794300 21900 21900 21900 21900 0
42 20250401 185400 6349794300 21900 21900 21900 21900 0
43 20250401 185300 6349794300 21900 21900 21900 21900 0
44 20250401 185200 6349794300 21900 21900 21900 21900 0
45 20250401 185100 6349794300 21900 21900 21900 21900 0
46 20250401 185000 6349794300 21900 21900 21900 21900 0
47 20250401 184900 6349794300 21900 21900 21900 21900 0
48 20250401 184800 6349794300 21900 21900 21900 21900 0
49 20250401 184700 6349794300 21900 21900 21900 21900 0
50 20250401 184600 6349794300 21900 21900 21900 21900 0
51 20250401 184500 6349794300 21900 21900 21900 21900 0
52 20250401 184400 6349794300 21900 21900 21900 21900 0
53 20250401 184300 6349794300 21900 21900 21900 21900 0
54 20250401 184200 6349794300 21900 21900 21900 21900 0
55 20250401 184100 6349794300 21900 21900 21900 21900 0
56 20250401 184000 6349794300 21900 21900 21900 21900 0
57 20250401 183900 6349794300 21900 21900 21900 21900 0
58 20250401 183800 6349794300 21900 21900 21900 21900 0
59 20250401 183700 6349794300 21900 21900 21900 21900 0
60 20250401 183600 6349794300 21900 21900 21900 21900 0
61 20250401 183500 6349794300 21900 21900 21900 21900 0
62 20250401 183400 6349794300 21900 21900 21900 21900 3667
63 20250401 183300 6349794300 21900 21900 21900 21900 0
64 20250401 183200 6349794300 21900 21900 21900 21900 0
65 20250401 183100 6349794300 21900 21900 21900 21900 0
66 20250401 183000 6349794300 21900 21900 21900 21900 0
67 20250401 182900 6349794300 21900 21900 21900 21900 0
68 20250401 182800 6349794300 21900 21900 21900 21900 0
69 20250401 182700 6349794300 21900 21900 21900 21900 0
70 20250401 182600 6349794300 21900 21900 21900 21900 0
71 20250401 182500 6349794300 21900 21900 21900 21900 0
72 20250401 182400 6349794300 21900 21900 21900 21900 0
73 20250401 182300 6349794300 21900 21900 21900 21900 0
74 20250401 182200 6349794300 21900 21900 21900 21900 0
75 20250401 182100 6349794300 21900 21900 21900 21900 0
76 20250401 182000 6349794300 21900 21900 21900 21900 0
77 20250401 181900 6349794300 21900 21900 21900 21900 0
78 20250401 181800 6349794300 21900 21900 21900 21900 0
79 20250401 181700 6349794300 21900 21900 21900 21900 0
80 20250401 181600 6349794300 21900 21900 21900 21900 0
81 20250401 181500 6349794300 21900 21900 21900 21900 0
82 20250401 181400 6349794300 21900 21900 21900 21900 0
83 20250401 181300 6349794300 21900 21900 21900 21900 0
84 20250401 181200 6349794300 21900 21900 21900 21900 0
85 20250401 181100 6349794300 21900 21900 21900 21900 0
86 20250401 181000 6349794300 21900 21900 21900 21900 0
87 20250401 180900 6349794300 21900 21900 21900 21900 0
88 20250401 180800 6349794300 21900 21900 21900 21900 0
89 20250401 180700 6349794300 21900 21900 21900 21900 0
90 20250401 180600 6349794300 21900 21900 21900 21900 0
91 20250401 180500 6349794300 21900 21900 21900 21900 0
92 20250401 180400 6349794300 21900 21900 21900 21900 3667
93 20250401 180300 6349794300 21900 21900 21900 21900 0
94 20250401 180200 6349794300 21900 21900 21900 21900 0
95 20250401 180100 6349794300 21900 21900 21900 21900 0
96 20250401 180000 6349794300 21900 21900 21900 21900 0
97 20250401 175900 6349794300 21900 21900 21900 21900 0
98 20250401 175800 6349794300 21900 21900 21900 21900 0
99 20250401 175700 6349794300 21900 21900 21900 21900 0
100 20250401 175600 6349794300 21900 21900 21900 21900 0
101 20250401 175500 6349794300 21900 21900 21900 21900 0
102 20250401 175400 6349794300 21900 21900 21900 21900 0
103 20250401 175300 6349794300 21900 21900 21900 21900 0
104 20250401 175200 6349794300 21900 21900 21900 21900 0
105 20250401 175100 6349794300 21900 21900 21900 21900 0
106 20250401 175000 6349794300 21900 21900 21900 21900 0
107 20250401 174900 6349794300 21900 21900 21900 21900 0
108 20250401 174800 6349794300 21900 21900 21900 21900 0
109 20250401 174700 6349794300 21900 21900 21900 21900 0
110 20250401 174600 6349794300 21900 21900 21900 21900 0
111 20250401 174500 6349794300 21900 21900 21900 21900 0
112 20250401 174400 6349794300 21900 21900 21900 21900 0
113 20250401 174300 6349794300 21900 21900 21900 21900 0
114 20250401 174200 6349794300 21900 21900 21900 21900 0
115 20250401 174100 6349794300 21900 21900 21900 21900 0
116 20250401 174000 6349794300 21900 21900 21900 21900 0
117 20250401 173900 6349794300 21900 21900 21900 21900 0
118 20250401 173800 6349794300 21900 21900 21900 21900 0
119 20250401 173700 6349794300 21900 21900 21900 21900 0
120 20250401 173600 6349794300 21900 21900 21900 21900 0
121 20250401 173500 6349794300 21900 21900 21900 21900 0
122 20250401 173400 6349794300 21900 21900 21900 21900 3667
123 20250401 173300 6349794300 21900 21900 21900 21900 0
124 20250401 173200 6349794300 21900 21900 21900 21900 0
125 20250401 173100 6349794300 21900 21900 21900 21900 0
126 20250401 173000 6349794300 21900 21900 21900 21900 0
127 20250401 172900 6349794300 21900 21900 21900 21900 0
128 20250401 172800 6349794300 21900 21900 21900 21900 0
129 20250401 172700 6349794300 21900 21900 21900 21900 0
130 20250401 172600 6349794300 21900 21900 21900 21900 0
131 20250401 172500 6349794300 21900 21900 21900 21900 0
132 20250401 172400 6349794300 21900 21900 21900 21900 0
133 20250401 172300 6349794300 21900 21900 21900 21900 0
134 20250401 172200 6349794300 21900 21900 21900 21900 0
135 20250401 172100 6349794300 21900 21900 21900 21900 0
136 20250401 172000 6349794300 21900 21900 21900 21900 0
137 20250401 171900 6349794300 21900 21900 21900 21900 0
138 20250401 171800 6349794300 21900 21900 21900 21900 0
139 20250401 171700 6349794300 21900 21900 21900 21900 0
140 20250401 171600 6349794300 21900 21900 21900 21900 0
141 20250401 171500 6349794300 21900 21900 21900 21900 0
142 20250401 171400 6349794300 21900 21900 21900 21900 0
143 20250401 171300 6349794300 21900 21900 21900 21900 0
144 20250401 171200 6349794300 21900 21900 21900 21900 0
145 20250401 171100 6349794300 21900 21900 21900 21900 0
146 20250401 171000 6349794300 21900 21900 21900 21900 0
147 20250401 170900 6349794300 21900 21900 21900 21900 0
148 20250401 170800 6349794300 21900 21900 21900 21900 0
149 20250401 170700 6349794300 21900 21900 21900 21900 0
150 20250401 170600 6349794300 21900 21900 21900 21900 0
151 20250401 170500 6349794300 21900 21900 21900 21900 0
152 20250401 170400 6349794300 21900 21900 21900 21900 3667
153 20250401 170300 6349794300 21900 21900 21900 21900 0
154 20250401 170200 6349794300 21900 21900 21900 21900 0
155 20250401 170100 6349794300 21900 21900 21900 21900 0
156 20250401 170000 6349794300 21900 21900 21900 21900 0
157 20250401 165900 6349794300 21900 21900 21900 21900 0
158 20250401 165800 6349794300 21900 21900 21900 21900 0
159 20250401 165700 6349794300 21900 21900 21900 21900 0
160 20250401 165600 6349794300 21900 21900 21900 21900 0
161 20250401 165500 6349794300 21900 21900 21900 21900 0
162 20250401 165400 6349794300 21900 21900 21900 21900 0
163 20250401 165300 6349794300 21900 21900 21900 21900 0
164 20250401 165200 6349794300 21900 21900 21900 21900 0
165 20250401 165100 6349794300 21900 21900 21900 21900 0
166 20250401 165000 6349794300 21900 21900 21900 21900 0
167 20250401 164900 6349794300 21900 21900 21900 21900 0
168 20250401 164800 6349794300 21900 21900 21900 21900 0
169 20250401 164700 6349794300 21900 21900 21900 21900 0
170 20250401 164600 6349794300 21900 21900 21900 21900 0
171 20250401 164500 6349794300 21900 21900 21900 21900 0
172 20250401 164400 6349794300 21900 21900 21900 21900 0
173 20250401 164300 6349794300 21900 21900 21900 21900 0
174 20250401 164200 6349794300 21900 21900 21900 21900 0
175 20250401 164100 6349794300 21900 21900 21900 21900 0
176 20250401 164000 6349794300 21900 21900 21900 21900 0
177 20250401 163900 6349794300 21900 21900 21900 21900 0
178 20250401 163800 6349794300 21900 21900 21900 21900 0
179 20250401 163700 6349794300 21900 21900 21900 21900 0
180 20250401 163600 6349794300 21900 21900 21900 21900 0
181 20250401 163500 6349794300 21900 21900 21900 21900 0
182 20250401 163400 6349794300 21900 21900 21900 21900 3667
183 20250401 163300 6349794300 21900 21900 21900 21900 0
184 20250401 163200 6349794300 21900 21900 21900 21900 0
185 20250401 163100 6349794300 21900 21900 21900 21900 0
186 20250401 163000 6349794300 21900 21900 21900 21900 0
187 20250401 162900 6349794300 21900 21900 21900 21900 0
188 20250401 162800 6349794300 21900 21900 21900 21900 0
189 20250401 162700 6349794300 21900 21900 21900 21900 0
190 20250401 162600 6349794300 21900 21900 21900 21900 0
191 20250401 162500 6349794300 21900 21900 21900 21900 0
192 20250401 162400 6349794300 21900 21900 21900 21900 0
193 20250401 162300 6349794300 21900 21900 21900 21900 0
194 20250401 162200 6349794300 21900 21900 21900 21900 0
195 20250401 162100 6349794300 21900 21900 21900 21900 0
196 20250401 162000 6349794300 21900 21900 21900 21900 0
197 20250401 161900 6349794300 21900 21900 21900 21900 0
198 20250401 161800 6349794300 21900 21900 21900 21900 0
199 20250401 161700 6349794300 21900 21900 21900 21900 0
200 20250401 161600 6349794300 21900 21900 21900 21900 0
201 20250401 161500 6349794300 21900 21900 21900 21900 0
202 20250401 161400 6349794300 21900 21900 21900 21900 0
203 20250401 161300 6349794300 21900 21900 21900 21900 0
204 20250401 161200 6349794300 21900 21900 21900 21900 0
205 20250401 161100 6349794300 21900 21900 21900 21900 0
206 20250401 161000 6349794300 21900 21900 21900 21900 0
207 20250401 160900 6349794300 21900 21900 21900 21900 0
208 20250401 160800 6349794300 21900 21900 21900 21900 0
209 20250401 160700 6349794300 21900 21900 21900 21900 0
210 20250401 160600 6349794300 21900 21900 21900 21900 0
211 20250401 160500 6349794300 21900 21900 21900 21900 0
212 20250401 160400 6349794300 21900 21900 21900 21900 3667
213 20250401 160300 6349794300 21900 21900 21900 21900 0
214 20250401 160200 6349794300 21900 21900 21900 21900 0
215 20250401 160100 6349794300 21900 21900 21900 21900 0
216 20250401 160000 6349794300 21900 21900 21900 21900 0
217 20250401 155900 6349794300 21900 21900 21900 21900 0
218 20250401 155800 6349794300 21900 21900 21900 21900 0
219 20250401 155700 6349794300 21900 21900 21900 21900 0
220 20250401 155600 6349794300 21900 21900 21900 21900 0
221 20250401 155500 6349794300 21900 21900 21900 21900 0
222 20250401 155400 6349794300 21900 21900 21900 21900 0
223 20250401 155300 6349794300 21900 21900 21900 21900 0
224 20250401 155200 6349794300 21900 21900 21900 21900 0
225 20250401 155100 6349794300 21900 21900 21900 21900 0
226 20250401 155000 6349794300 21900 21900 21900 21900 0
227 20250401 154900 6349794300 21900 21900 21900 21900 0
228 20250401 154800 6349794300 21900 21900 21900 21900 0
229 20250401 154700 6349794300 21900 21900 21900 21900 0
230 20250401 154600 6349794300 21900 21900 21900 21900 0
231 20250401 154500 6349794300 21900 21900 21900 21900 0
232 20250401 154400 6349794300 21900 21900 21900 21900 0
233 20250401 154300 6349794300 21900 21900 21900 21900 0
234 20250401 154200 6349794300 21900 21900 21900 21900 0
235 20250401 154100 6349794300 21900 21900 21900 21900 0
236 20250401 154000 6349794300 21900 21900 21900 21900 0
237 20250401 153900 6349794300 21900 21900 21900 21900 0
238 20250401 153800 6349794300 21900 21900 21900 21900 0
239 20250401 153700 6349794300 21900 21900 21900 21900 0
240 20250401 153600 6349794300 21900 21900 21900 21900 0
241 20250401 153500 6349794300 21900 21900 21900 21900 0
242 20250401 153400 6349794300 21900 21900 21900 21900 3667
243 20250401 153300 6349794300 21900 21900 21900 21900 0
244 20250401 153200 6349794300 21900 21900 21900 21900 0
245 20250401 153100 6349794300 21900 21900 21900 21900 0
246 20250401 153000 6349794300 21900 21900 21900 21900 3667
247 20250401 152900 6269487000 22000 22000 22000 22000 0
248 20250401 152800 6269487000 22000 22000 22000 22000 0
249 20250401 152700 6269487000 22000 22000 22000 22000 0
250 20250401 152600 6269487000 22000 22000 22000 22000 0
251 20250401 152500 6269487000 22000 22000 22000 22000 0
252 20250401 152400 6269487000 22000 22000 22000 22000 0
253 20250401 152300 6269487000 22000 22000 22000 22000 0
254 20250401 152200 6269487000 22000 22000 22000 22000 0
255 20250401 152100 6269487000 22000 22000 22000 22000 0
256 20250401 152000 6269487000 22000 22000 22000 22000 0
257 20250401 151900 6269487000 22000 21900 22000 21850 1408
258 20250401 151800 6238552000 22000 21950 22000 21850 1433
259 20250401 151700 6207102100 21950 21950 21950 21850 901
260 20250401 151600 6187385750 21950 21850 21950 21850 2511
261 20250401 151500 6132403050 21850 21900 21900 21800 786
262 20250401 151400 6115200500 21900 21850 21950 21800 453
263 20250401 151300 6105280350 21850 21900 21950 21850 1143
264 20250401 151200 6080255700 21900 21900 22000 21850 900
265 20250401 151100 6060508850 21950 21900 22000 21850 628
266 20250401 151000 6046735350 21950 21900 22000 21850 840
267 20250401 150900 6028325400 21950 21900 22000 21900 625
268 20250401 150800 6014598900 21900 21900 22000 21850 2026
269 20250401 150700 5970176400 21900 21850 21950 21850 805
270 20250401 150600 5952526600 21950 21800 21950 21800 663
271 20250401 150500 5938005400 21950 21900 21950 21850 1576
272 20250401 150400 5903485800 21950 21950 22000 21900 1578
273 20250401 150300 5868851450 21900 21950 22050 21900 884
274 20250401 150200 5849430250 21950 22000 22000 21950 263
275 20250401 150100 5843655350 22000 22000 22000 21950 665
276 20250401 150000 5829046550 22000 21950 22000 21850 1659
277 20250401 145900 5792626100 21950 21950 22000 21950 909
278 20250401 145800 5772648300 21950 22050 22050 21900 2607
279 20250401 145700 5715341700 22050 22100 22100 22000 637
280 20250401 145600 5701278450 22100 22100 22100 22000 344
281 20250401 145500 5693681900 22050 22000 22100 22000 803
282 20250401 145400 5675973700 22050 22025 22100 21950 577
283 20250401 145300 5663262325 22050 22050 22100 22000 205
284 20250401 145200 5658744225 22000 21950 22050 21950 728
285 20250401 145100 5642715525 21950 21950 22050 21950 452
286 20250401 145000 5632774575 21950 22050 22100 21950 1021
287 20250401 144900 5610301775 22050 22100 22100 22000 244
288 20250401 144800 5604914525 22100 22050 22100 22000 194
289 20250401 144700 5600634875 22050 22050 22300 21950 1594
290 20250401 144600 5565366275 22000 21950 22000 21950 930
291 20250401 144500 5544936125 21950 22000 22200 21950 2054
292 20250401 144400 5499610175 22000 22100 22100 22000 570
293 20250401 144300 5487030025 22050 22150 22200 22050 1335
294 20250401 144200 5457550425 22300 22500 22500 22100 11453
295 20250401 144100 5200837075 22300 22300 22300 22300 0
296 20250401 144000 5200837075 22300 22300 22300 22300 0
297 20250401 143900 5200837075 22300 22200 22300 22100 4687
298 20250401 143800 5096666625 22200 22200 22200 22150 1226
299 20250401 143700 5069468925 22200 22250 22250 22150 709
300 20250401 143600 5053730725 22250 22150 22250 22150 122
301 20250401 143500 5051021525 22200 22200 22200 22125 1916
302 20250401 143400 5008527575 22250 22050 22300 22050 3307
303 20250401 143300 4935155575 22050 22150 22250 22050 2799
304 20250401 143200 4873133825 22100 22200 22250 22100 2422
305 20250401 143100 4819430825 22150 22100 22200 22100 3130
306 20250401 143000 4750029725 22100 21900 22250 21900 8014
307 20250401 142900 4572821425 21900 21900 21950 21850 598
308 20250401 142800 4559723675 21900 21850 21950 21850 654
309 20250401 142700 4545396425 21850 21750 21950 21700 1777
310 20250401 142600 4506634175 21800 21800 22000 21750 4860
311 20250401 142500 4400218125 21850 21750 21850 21750 248
312 20250401 142400 4394812275 21850 21800 21850 21750 508
313 20250401 142300 4383734125 21850 21900 21900 21750 409
314 20250401 142200 4374815775 21900 21800 22300 21650 7505
315 20250401 142100 4210263775 21800 21650 22100 21650 19412
316 20250401 142000 3784385575 21650 21650 21700 21650 677
317 20250401 141900 3769705875 21650 21650 21700 21600 375
318 20250401 141800 3761579075 21750 21650 21900 21600 2897
319 20250401 141700 3698485225 21600 21650 21700 21600 1532
320 20250401 141600 3665303275 21650 21600 21700 21600 484
321 20250401 141500 3654821525 21600 21600 21700 21550 1572
322 20250401 141400 3620851125 21600 21550 21600 21500 942
323 20250401 141300 3600546275 21550 21450 21600 21450 3258
324 20250401 141200 3530439775 21450 21450 21500 21450 1728
325 20250401 141100 3493355175 21450 21450 21500 21400 4602
326 20250401 141000 3394572625 21450 21425 21500 21400 1458
327 20250401 140900 3363280675 21450 21350 21450 21350 1079
328 20250401 140800 3340179625 21350 21350 21400 21300 1756
329 20250401 140700 3302707575 21375 21475 21475 21350 1605
330 20250401 140600 3268336025 21475 21450 21500 21450 589
331 20250401 140500 3255681750 21500 21400 21550 21400 3549
332 20250401 140400 3179466550 21400 21450 21450 21350 2404
333 20250401 140300 3127994700 21450 21250 21500 21250 9606
334 20250401 140200 2922465200 21250 21200 21300 21050 4762
335 20250401 140100 2821417900 21050 21050 21250 21000 5620
336 20250401 140000 2702622800 21050 21000 21050 21000 1015
337 20250401 135900 2681300950 21000 21000 21000 20950 1100
338 20250401 135800 2658201300 20950 20950 21000 20950 267
339 20250401 135700 2652597750 20950 21000 21000 20900 2207
340 20250401 135600 2606297050 21000 21000 21000 21000 382
341 20250401 135500 2598275050 20950 20950 21000 20900 2441
342 20250401 135400 2547046200 20950 20950 20950 20950 246
343 20250401 135300 2541892500 20950 20900 20950 20900 200
344 20250401 135200 2537708100 20900 20900 20950 20900 101
345 20250401 135100 2535596050 20900 20900 20950 20900 421
346 20250401 135000 2526788450 20900 20900 20950 20900 85
347 20250401 134900 2525011700 20850 20850 20900 20850 278
348 20250401 134800 2519203850 20850 20900 20900 20850 97
349 20250401 134700 2517178300 20900 20900 20950 20900 105
350 20250401 134600 2514982700 20900 20750 20900 20750 786
351 20250401 134500 2498587700 20800 20800 20850 20800 30
352 20250401 134400 2497962950 20800 20800 20850 20800 306
353 20250401 134300 2491595550 20800 20750 20800 20750 123
354 20250401 134200 2489042800 20800 20850 20850 20800 677
355 20250401 134100 2474949950 20800 20850 20850 20800 512
356 20250401 134000 2464300250 20850 20900 20950 20850 1037
357 20250401 133900 2442673850 20900 20900 20900 20900 262
358 20250401 133800 2437198050 20900 20950 20950 20900 1107
359 20250401 133700 2414041450 20900 20900 20950 20900 473
360 20250401 133600 2404138200 20900 20850 20950 20850 878
361 20250401 133500 2385778000 20850 20900 20900 20850 414
362 20250401 133400 2377134550 20900 20850 20900 20800 780
363 20250401 133300 2360865750 20800 20800 20850 20800 833
364 20250401 133200 2343537000 20800 20700 21000 20650 7117
365 20250401 133100 2195414700 20650 20650 20650 20650 80
366 20250401 133000 2193762700 20650 20600 20700 20600 614
367 20250401 132900 2181086200 20600 20700 20700 20600 70
368 20250401 132800 2179639800 20650 20650 20700 20650 200
369 20250401 132700 2175506600 20625 20650 20650 20625 51
370 20250401 132600 2174453950 20650 20700 20700 20650 587
371 20250401 132500 2162330350 20700 20650 20750 20650 926
372 20250401 132400 2143184650 20600 20650 20700 20600 782
373 20250401 132300 2127036800 20650 20550 20650 20500 494
374 20250401 132200 2116866400 20550 20550 20550 20550 491
375 20250401 132100 2106776350 20550 20550 20550 20500 37
376 20250401 132000 2106017350 20500 20500 20500 20450 557
377 20250401 131900 2094604400 20500 20450 20500 20425 774
378 20250401 131800 2078771650 20400 20400 20400 20400 12
379 20250401 131700 2078526850 20450 20450 20450 20450 7
380 20250401 131600 2078383700 20450 20400 20450 20400 22
381 20250401 131500 2077934300 20400 20450 20450 20400 17
382 20250401 131400 2077587250 20450 20450 20450 20450 5
383 20250401 131300 2077485000 20450 20450 20450 20450 12
384 20250401 131200 2077239600 20400 20400 20400 20400 76
385 20250401 131100 2075689200 20450 20450 20450 20450 211
386 20250401 131000 2071374250 20450 20450 20450 20450 5
387 20250401 130900 2071272000 20450 20450 20450 20400 69
388 20250401 130800 2069861550 20450 20400 20450 20350 1481
389 20250401 130700 2039648900 20400 20350 20400 20350 29
390 20250401 130600 2039058700 20300 20400 20400 20300 122
391 20250401 130500 2036576450 20400 20350 20400 20300 387
392 20250401 130400 2028697850 20350 20400 20400 20350 510
393 20250401 130300 2018318400 20400 20400 20400 20400 15
394 20250401 130200 2018012400 20450 20400 20450 20400 294
395 20250401 130100 2012014750 20400 20450 20450 20400 658
396 20250401 130000 1998569000 20500 20450 20500 20450 263
397 20250401 125900 1993187450 20450 20500 20500 20450 106
398 20250401 125800 1991019450 20450 20450 20450 20450 0
399 20250401 125700 1991019450 20450 20500 20500 20450 31
400 20250401 125600 1990384550 20500 20500 20500 20500 6
401 20250401 125500 1990261550 20500 20550 20550 20500 6
402 20250401 125400 1990138500 20500 20500 20500 20450 52
403 20250401 125300 1989073850 20500 20500 20500 20500 19
404 20250401 125200 1988684350 20500 20550 20550 20500 6
405 20250401 125100 1988561300 20500 20500 20550 20500 20
406 20250401 125000 1988150700 20500 20500 20550 20500 675
407 20250401 124900 1974312900 20500 20550 20550 20500 55
408 20250401 124800 1973183150 20550 20550 20550 20500 26
409 20250401 124700 1972649550 20500 20550 20550 20500 27
410 20250401 124600 1972095350 20600 20550 20600 20550 120
411 20250401 124500 1969629150 20600 20600 20600 20600 13
412 20250401 124400 1969361350 20550 20550 20550 20550 21
413 20250401 124300 1968929800 20550 20550 20550 20550 10
414 20250401 124200 1968724300 20600 20600 20600 20600 19
415 20250401 124100 1968332900 20600 20550 20600 20550 11
416 20250401 124000 1968106800 20550 20600 20600 20550 441
417 20250401 123900 1959043950 20550 20600 20600 20550 22
418 20250401 123800 1958591300 20600 20600 20600 20550 201
419 20250401 123700 1954460600 20550 20600 20600 20550 210
420 20250401 123600 1950144600 20550 20550 20550 20550 6
421 20250401 123500 1950021300 20600 20550 20600 20550 34
422 20250401 123400 1949321750 20600 20600 20600 20600 30
423 20250401 123300 1948703750 20600 20600 20600 20600 5
424 20250401 123200 1948600750 20600 20600 20600 20550 135
425 20250401 123100 1945820600 20600 20550 20600 20550 24
426 20250401 123000 1945326350 20600 20600 20600 20600 18
427 20250401 122900 1944955550 20600 20550 20600 20550 28
428 20250401 122800 1944379500 20600 20600 20600 20600 5
429 20250401 122700 1944276500 20600 20600 20600 20600 15
430 20250401 122600 1943967500 20550 20550 20550 20500 547
431 20250401 122500 1932727000 20600 20550 20600 20500 13
432 20250401 122400 1932460050 20550 20550 20550 20550 10
433 20250401 122300 1932254550 20550 20500 20550 20500 82
434 20250401 122200 1930570050 20550 20550 20550 20500 30
435 20250401 122100 1929953700 20550 20600 20600 20500 73
436 20250401 122000 1928456750 20550 20500 20550 20500 114
437 20250401 121900 1926114600 20550 20550 20550 20550 35
438 20250401 121800 1925395350 20550 20500 20550 20500 44
439 20250401 121700 1924491200 20500 20550 20600 20500 73
440 20250401 121600 1922991100 20550 20500 20550 20500 26
441 20250401 121500 1922457400 20550 20550 20550 20550 141
442 20250401 121400 1919559850 20550 20600 20600 20550 24
443 20250401 121300 1919065900 20550 20550 20550 20550 76
444 20250401 121200 1917504100 20600 20550 20600 20550 76
445 20250401 121100 1915941950 20550 20550 20550 20550 0
446 20250401 121000 1915941950 20550 20600 20600 20550 90
447 20250401 120900 1914092300 20550 20550 20550 20550 0
448 20250401 120800 1914092300 20550 20600 20600 20550 69
449 20250401 120700 1912674200 20550 20600 20600 20500 69
450 20250401 120600 1911255900 20500 20550 20550 20500 94
451 20250401 120500 1909328450 20550 20550 20550 20550 37
452 20250401 120400 1908568100 20550 20600 20600 20550 53
453 20250401 120300 1907477050 20550 20550 20600 20550 77
454 20250401 120200 1905894650 20550 20550 20550 20550 3
455 20250401 120100 1905833000 20550 20575 20600 20550 91
456 20250401 120000 1903962075 20600 20550 20600 20550 59
457 20250401 115900 1902746975 20600 20600 20600 20550 74
458 20250401 115800 1901225875 20600 20600 20600 20600 29
459 20250401 115700 1900628475 20600 20550 20600 20550 158
460 20250401 115600 1897380125 20600 20600 20600 20550 12
461 20250401 115500 1897133275 20600 20500 20600 20500 215
462 20250401 115400 1892705725 20550 20550 20550 20550 12
463 20250401 115300 1892459125 20500 20550 20550 20500 97
464 20250401 115200 1890469225 20550 20550 20550 20550 81
465 20250401 115100 1888804675 20550 20550 20550 20550 0
466 20250401 115000 1888804675 20550 20550 20550 20550 121
467 20250401 114900 1886318125 20600 20550 20600 20550 23
468 20250401 114800 1885845425 20600 20600 20600 20600 94
469 20250401 114700 1883909025 20600 20600 20600 20600 22
470 20250401 114600 1883455825 20600 20600 20650 20600 440
471 20250401 114500 1874391075 20600 20550 20600 20550 81
472 20250401 114400 1872722925 20550 20600 20600 20550 183
473 20250401 114300 1868956425 20550 20550 20550 20550 167
474 20250401 114200 1865524575 20600 20550 20600 20550 28
475 20250401 114100 1864948125 20550 20600 20600 20550 77
476 20250401 114000 1863365375 20550 20550 20550 20550 11
477 20250401 113900 1863139325 20600 20600 20600 20550 89
478 20250401 113800 1861309725 20600 20650 20650 20600 108
479 20250401 113700 1859084675 20650 20600 20650 20600 89
480 20250401 113600 1857251125 20550 20600 20600 20550 20
481 20250401 113500 1856839575 20600 20650 20650 20550 543
482 20250401 113400 1845656325 20600 20650 20650 20600 9
483 20250401 113300 1845470825 20600 20650 20650 20600 193
484 20250401 113200 1841489325 20650 20650 20650 20650 156
485 20250401 113100 1838267925 20650 20650 20650 20650 209
486 20250401 113000 1833952075 20650 20700 20700 20650 98
487 20250401 112900 1831927825 20700 20700 20700 20700 39
488 20250401 112800 1831120525 20650 20700 20700 20650 467
489 20250401 112700 1821469225 20650 20700 20700 20650 64
490 20250401 112600 1820144925 20700 20700 20700 20700 66
491 20250401 112500 1818778725 20750 20700 20750 20650 534
492 20250401 112400 1807724875 20700 20700 20700 20650 724
493 20250401 112300 1792742175 20700 20650 20700 20650 277
494 20250401 112200 1787015125 20700 20650 20700 20650 356
495 20250401 112100 1779663425 20650 20600 20650 20600 80
496 20250401 112000 1778013475 20650 20650 20650 20650 544
497 20250401 111900 1766779875 20650 20650 20750 20600 3236
498 20250401 111800 1699801875 20600 20550 20650 20500 915
499 20250401 111700 1680965825 20500 20500 20500 20500 118
500 20250401 111600 1678546825 20500 20500 20550 20500 565
501 20250401 111500 1666964225 20500 20550 20550 20500 231
502 20250401 111400 1662228425 20500 20450 20500 20450 566
503 20250401 111300 1650628575 20400 20425 20450 20400 268
504 20250401 111200 1645151650 20400 20450 20450 20400 84
505 20250401 111100 1643437900 20450 20450 20450 20450 25
506 20250401 111000 1642926650 20450 20450 20450 20400 89
507 20250401 110900 1641110000 20400 20400 20400 20400 19
508 20250401 110800 1640722400 20400 20450 20500 20400 1066
509 20250401 110700 1618925600 20400 20450 20450 20400 516
510 20250401 110600 1608373900 20400 20450 20450 20400 1010
511 20250401 110500 1587744850 20400 20400 20450 20400 119
512 20250401 110400 1585316650 20400 20400 20500 20400 973
513 20250401 110300 1565453750 20450 20400 20450 20400 553
514 20250401 110200 1554148750 20400 20400 20400 20400 15
515 20250401 110100 1553842750 20400 20350 20450 20350 666
516 20250401 110000 1540256350 20350 20350 20350 20350 1000
517 20250401 105900 1519906350 20350 20400 20400 20350 149
518 20250401 105800 1516874050 20350 20350 20350 20300 498
519 20250401 105700 1506740100 20350 20300 20350 20300 74
520 20250401 105600 1505237850 20300 20300 20350 20300 1189
521 20250401 105500 1481050900 20300 20250 20300 20200 1441
522 20250401 105400 1451845600 20200 20200 20250 20200 78
523 20250401 105300 1450269700 20200 20200 20200 20200 49
524 20250401 105200 1449279900 20200 20200 20200 20200 201
525 20250401 105100 1445219700 20200 20250 20250 20200 150
526 20250401 105000 1442189300 20250 20200 20250 20200 193
527 20250401 104900 1438285500 20200 20200 20200 20200 127
528 20250401 104800 1435720100 20150 20150 20150 20150 66
529 20250401 104700 1434390200 20200 20200 20250 20150 523
530 20250401 104600 1423826200 20200 20150 20200 20150 255
531 20250401 104500 1418684600 20200 20050 20200 20050 401
532 20250401 104400 1410614300 20100 20050 20100 20050 299
533 20250401 104300 1404609050 20100 19960 20100 19950 14638
534 20250401 104200 1112290670 19940 19920 19940 19920 114
535 20250401 104100 1110018010 19920 19930 19930 19920 27
536 20250401 104000 1109479980 19930 19940 19940 19920 59
537 20250401 103900 1108303620 19880 19930 19930 19880 2267
538 20250401 103800 1063189800 19940 19930 19940 19930 17
539 20250401 103700 1062850940 19930 19940 19940 19930 90
540 20250401 103600 1061057000 19930 19920 19930 19920 76
541 20250401 103500 1059542420 19930 19930 19930 19910 446
542 20250401 103400 1050654070 19940 19940 19940 19930 173
543 20250401 103300 1047205770 19930 19920 19930 19920 16
544 20250401 103200 1046886950 19910 19910 19910 19890 1684
545 20250401 103100 1013392080 19890 19950 19960 19890 2002
546 20250401 103000 973517800 19950 19970 19970 19950 4167
547 20250401 102900 890310170 19950 19960 19960 19950 148
548 20250401 102800 887356750 19970 19970 19970 19950 815
549 20250401 102700 871082220 19970 19960 19970 19960 102
550 20250401 102600 869046280 19960 19960 19970 19930 307
551 20250401 102500 862919790 19970 20050 20050 19930 2183
552 20250401 102400 819324710 20050 20100 20100 20000 161
553 20250401 102300 816098610 20100 20050 20100 20050 106
554 20250401 102200 813971960 20050 20050 20050 20050 65
555 20250401 102100 812668710 20050 20100 20100 20050 112
556 20250401 102000 810422510 20100 20100 20150 20100 188
557 20250401 101900 806643260 20150 20150 20150 20100 89
558 20250401 101800 804853210 20150 20150 20150 20100 58
559 20250401 101700 803684960 20150 20200 20200 20150 42
560 20250401 101600 802838360 20200 20200 20200 20200 453
561 20250401 101500 793687760 20200 20250 20250 20150 146
562 20250401 101400 790741710 20250 20150 20250 20100 531
563 20250401 101300 780017410 20150 20150 20150 20100 85
564 20250401 101200 778305860 20150 20100 20150 20100 715
565 20250401 101100 763932960 19990 20050 20100 19990 246
566 20250401 101000 758999930 20000 20050 20050 20000 127
567 20250401 100900 756457530 20050 19990 20050 19990 2
568 20250401 100800 756417490 19990 19950 20000 19950 321
569 20250401 100700 749998550 19970 19980 19980 19930 18
570 20250401 100600 749639170 19970 19980 19990 19970 597
571 20250401 100500 737710340 19950 19930 19950 19930 39
572 20250401 100400 736932310 19920 19900 19920 19900 98
573 20250401 100300 734980450 19920 19910 19920 19890 144
574 20250401 100200 732113910 19900 19890 19910 19880 224
575 20250401 100100 727660610 19890 19910 19950 19890 253
576 20250401 100000 722623610 19900 19890 19910 19890 157
577 20250401 095900 719498700 19900 19910 19920 19900 60
578 20250401 095800 718304400 19880 19910 19910 19880 118
579 20250401 095700 715957490 19910 19890 19910 19880 288
580 20250401 095600 710229990 19920 19920 19920 19900 1823
581 20250401 095500 673948130 19920 19930 19930 19910 88
582 20250401 095400 672195650 19920 19930 19940 19920 120
583 20250401 095300 669804450 19920 19930 19960 19920 76
584 20250401 095200 668289760 19910 19970 19970 19900 686
585 20250401 095100 654632030 19970 20000 20050 19920 3724
586 20250401 095000 580297100 20050 20050 20050 20050 16
587 20250401 094900 579976300 19990 20050 20050 19960 88
588 20250401 094800 578217680 20000 19980 20050 19980 2342
589 20250401 094700 531415880 19980 19980 19990 19980 14
590 20250401 094600 531136120 19980 19940 19980 19930 248
591 20250401 094500 526189900 19950 19970 19970 19950 44
592 20250401 094400 525311910 19970 19920 19970 19920 109
593 20250401 094300 523138230 19920 19940 19940 19890 2005
594 20250401 094200 483207070 19940 19990 19990 19940 509
595 20250401 094100 473046720 19980 20000 20000 19980 82
596 20250401 094000 471407650 19990 19960 19990 19960 194
597 20250401 093900 467531730 19960 20000 20000 19960 47
598 20250401 093800 466593450 20000 19960 20000 19960 20
599 20250401 093700 466193530 19960 19970 20050 19940 72
600 20250401 093600 464754690 19970 19960 19970 19960 203
601 20250401 093500 460701420 19960 19920 19970 19920 267
602 20250401 093400 455381810 19920 19920 19970 19920 133
603 20250401 093300 452731780 19960 19900 19990 19900 148
604 20250401 093200 449776920 19900 20000 20000 19900 1757
605 20250401 093100 414716750 20000 20100 20100 20000 2171
606 20250401 093000 371259300 20050 20150 20150 20050 1012
607 20250401 092900 350908350 20100 20100 20100 20100 349
608 20250401 092800 343893450 20100 20100 20250 20100 757
609 20250401 092700 328647250 20150 20250 20250 20150 37
610 20250401 092600 327901250 20250 20200 20300 20150 942
611 20250401 092500 308837800 20250 20250 20250 20150 928
612 20250401 092400 290091050 20250 20250 20300 20200 128
613 20250401 092300 287498800 20300 20300 20300 20250 68
614 20250401 092200 286121650 20250 20300 20300 20250 63
615 20250401 092100 284845500 20350 20400 20400 20250 2587
616 20250401 092000 232285750 20400 20400 20450 20350 182
617 20250401 091900 228573000 20450 20450 20500 20450 201
618 20250401 091800 224462400 20450 20450 20450 20400 17
619 20250401 091700 224115200 20450 20400 20450 20400 242
620 20250401 091600 219168000 20400 20400 20400 20300 445
621 20250401 091500 210107850 20400 20450 20450 20400 32
622 20250401 091400 209454000 20450 20450 20450 20450 75
623 20250401 091300 207920250 20450 20450 20450 20400 89
624 20250401 091200 206101750 20400 20400 20400 20400 61
625 20250401 091100 204857350 20450 20450 20450 20400 126
626 20250401 091000 202283050 20350 20400 20450 20350 935
627 20250401 090900 183202850 20350 20450 20450 20350 112
628 20250401 090800 180923050 20450 20400 20450 20300 1179
629 20250401 090700 156884100 20400 20400 20400 20300 253
630 20250401 090600 151742800 20400 20300 20400 20200 229
631 20250401 090500 147091150 20250 20200 20250 20200 113
632 20250401 090400 144805500 20200 20150 20250 20100 651
633 20250401 090300 131669500 20150 20250 20250 20150 415
634 20250401 090200 123306750 20250 20250 20250 20150 2626
635 20250401 090100 70270950 20250 20500 20500 20250 1571
636 20250401 090000 38320000 20500 20300 20550 20300 1880

1
039440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15830000,0,339553500000,0.00
20250327,0,15830000,0,342719500000,0.00
20250326,0,15830000,0,355383500000,0.00
20250325,0,15830000,0,349051500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15830000 0 339553500000 0.00
3 20250327 0 15830000 0 342719500000 0.00
4 20250326 0 15830000 0 355383500000 0.00
5 20250325 0 15830000 0 349051500000 0.00