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

641
045660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,73272342125,37200,37200,37200,37200,1785
20250401,193800,73272342125,37200,37200,37200,37200,0
20250401,193700,73272342125,37200,37200,37200,37200,0
20250401,193600,73272342125,37200,37200,37200,37200,0
20250401,193500,73272342125,37200,37200,37200,37200,0
20250401,193400,73272342125,37200,37200,37200,37200,0
20250401,193300,73272342125,37200,37200,37200,37200,0
20250401,193200,73272342125,37200,37200,37200,37200,0
20250401,193100,73272342125,37200,37200,37200,37200,0
20250401,193000,73272342125,37200,37200,37200,37200,0
20250401,192900,73272342125,37200,37200,37200,37200,0
20250401,192800,73272342125,37200,37200,37200,37200,0
20250401,192700,73272342125,37200,37200,37200,37200,0
20250401,192600,73272342125,37200,37200,37200,37200,0
20250401,192500,73272342125,37200,37200,37200,37200,0
20250401,192400,73272342125,37200,37200,37200,37200,0
20250401,192300,73272342125,37200,37200,37200,37200,0
20250401,192200,73272342125,37200,37200,37200,37200,0
20250401,192100,73272342125,37200,37200,37200,37200,0
20250401,192000,73272342125,37200,37200,37200,37200,0
20250401,191900,73272342125,37200,37200,37200,37200,0
20250401,191800,73272342125,37200,37200,37200,37200,0
20250401,191700,73272342125,37200,37200,37200,37200,0
20250401,191600,73272342125,37200,37200,37200,37200,0
20250401,191500,73272342125,37200,37200,37200,37200,0
20250401,191400,73272342125,37200,37200,37200,37200,0
20250401,191300,73272342125,37200,37200,37200,37200,0
20250401,191200,73272342125,37200,37200,37200,37200,0
20250401,191100,73272342125,37200,37200,37200,37200,0
20250401,191000,73272342125,37200,37200,37200,37200,0
20250401,190900,73272342125,37200,37200,37200,37200,1785
20250401,190800,73272342125,37200,37200,37200,37200,0
20250401,190700,73272342125,37200,37200,37200,37200,0
20250401,190600,73272342125,37200,37200,37200,37200,0
20250401,190500,73272342125,37200,37200,37200,37200,0
20250401,190400,73272342125,37200,37200,37200,37200,0
20250401,190300,73272342125,37200,37200,37200,37200,0
20250401,190200,73272342125,37200,37200,37200,37200,0
20250401,190100,73272342125,37200,37200,37200,37200,0
20250401,190000,73272342125,37200,37200,37200,37200,0
20250401,185900,73272342125,37200,37200,37200,37200,0
20250401,185800,73272342125,37200,37200,37200,37200,0
20250401,185700,73272342125,37200,37200,37200,37200,0
20250401,185600,73272342125,37200,37200,37200,37200,0
20250401,185500,73272342125,37200,37200,37200,37200,0
20250401,185400,73272342125,37200,37200,37200,37200,0
20250401,185300,73272342125,37200,37200,37200,37200,0
20250401,185200,73272342125,37200,37200,37200,37200,0
20250401,185100,73272342125,37200,37200,37200,37200,0
20250401,185000,73272342125,37200,37200,37200,37200,0
20250401,184900,73272342125,37200,37200,37200,37200,0
20250401,184800,73272342125,37200,37200,37200,37200,0
20250401,184700,73272342125,37200,37200,37200,37200,0
20250401,184600,73272342125,37200,37200,37200,37200,0
20250401,184500,73272342125,37200,37200,37200,37200,0
20250401,184400,73272342125,37200,37200,37200,37200,0
20250401,184300,73272342125,37200,37200,37200,37200,0
20250401,184200,73272342125,37200,37200,37200,37200,0
20250401,184100,73272342125,37200,37200,37200,37200,0
20250401,184000,73272342125,37200,37200,37200,37200,0
20250401,183900,73272342125,37200,37200,37200,37200,1785
20250401,183800,73272342125,37200,37200,37200,37200,0
20250401,183700,73272342125,37200,37200,37200,37200,0
20250401,183600,73272342125,37200,37200,37200,37200,0
20250401,183500,73272342125,37200,37200,37200,37200,0
20250401,183400,73272342125,37200,37200,37200,37200,0
20250401,183300,73272342125,37200,37200,37200,37200,0
20250401,183200,73272342125,37200,37200,37200,37200,0
20250401,183100,73272342125,37200,37200,37200,37200,0
20250401,183000,73272342125,37200,37200,37200,37200,0
20250401,182900,73272342125,37200,37200,37200,37200,0
20250401,182800,73272342125,37200,37200,37200,37200,0
20250401,182700,73272342125,37200,37200,37200,37200,0
20250401,182600,73272342125,37200,37200,37200,37200,0
20250401,182500,73272342125,37200,37200,37200,37200,0
20250401,182400,73272342125,37200,37200,37200,37200,0
20250401,182300,73272342125,37200,37200,37200,37200,0
20250401,182200,73272342125,37200,37200,37200,37200,0
20250401,182100,73272342125,37200,37200,37200,37200,0
20250401,182000,73272342125,37200,37200,37200,37200,0
20250401,181900,73272342125,37200,37200,37200,37200,0
20250401,181800,73272342125,37200,37200,37200,37200,0
20250401,181700,73272342125,37200,37200,37200,37200,0
20250401,181600,73272342125,37200,37200,37200,37200,0
20250401,181500,73272342125,37200,37200,37200,37200,0
20250401,181400,73272342125,37200,37200,37200,37200,0
20250401,181300,73272342125,37200,37200,37200,37200,0
20250401,181200,73272342125,37200,37200,37200,37200,0
20250401,181100,73272342125,37200,37200,37200,37200,0
20250401,181000,73272342125,37200,37200,37200,37200,0
20250401,180900,73272342125,37200,37200,37200,37200,1785
20250401,180800,73272342125,37200,37200,37200,37200,0
20250401,180700,73272342125,37200,37200,37200,37200,0
20250401,180600,73272342125,37200,37200,37200,37200,0
20250401,180500,73272342125,37200,37200,37200,37200,0
20250401,180400,73272342125,37200,37200,37200,37200,0
20250401,180300,73272342125,37200,37200,37200,37200,0
20250401,180200,73272342125,37200,37200,37200,37200,0
20250401,180100,73272342125,37200,37200,37200,37200,0
20250401,180000,73272342125,37200,37200,37200,37200,0
20250401,175900,73272342125,37200,37200,37200,37200,0
20250401,175800,73272342125,37200,37200,37200,37200,0
20250401,175700,73272342125,37200,37200,37200,37200,0
20250401,175600,73272342125,37200,37200,37200,37200,0
20250401,175500,73272342125,37200,37200,37200,37200,0
20250401,175400,73272342125,37200,37200,37200,37200,0
20250401,175300,73272342125,37200,37200,37200,37200,0
20250401,175200,73272342125,37200,37200,37200,37200,0
20250401,175100,73272342125,37200,37200,37200,37200,0
20250401,175000,73272342125,37200,37200,37200,37200,0
20250401,174900,73272342125,37200,37200,37200,37200,0
20250401,174800,73272342125,37200,37200,37200,37200,0
20250401,174700,73272342125,37200,37200,37200,37200,0
20250401,174600,73272342125,37200,37200,37200,37200,0
20250401,174500,73272342125,37200,37200,37200,37200,0
20250401,174400,73272342125,37200,37200,37200,37200,0
20250401,174300,73272342125,37200,37200,37200,37200,0
20250401,174200,73272342125,37200,37200,37200,37200,0
20250401,174100,73272342125,37200,37200,37200,37200,0
20250401,174000,73272342125,37200,37200,37200,37200,0
20250401,173900,73272342125,37200,37200,37200,37200,1785
20250401,173800,73272342125,37200,37200,37200,37200,0
20250401,173700,73272342125,37200,37200,37200,37200,0
20250401,173600,73272342125,37200,37200,37200,37200,0
20250401,173500,73272342125,37200,37200,37200,37200,0
20250401,173400,73272342125,37200,37200,37200,37200,0
20250401,173300,73272342125,37200,37200,37200,37200,0
20250401,173200,73272342125,37200,37200,37200,37200,0
20250401,173100,73272342125,37200,37200,37200,37200,0
20250401,173000,73272342125,37200,37200,37200,37200,0
20250401,172900,73272342125,37200,37200,37200,37200,0
20250401,172800,73272342125,37200,37200,37200,37200,0
20250401,172700,73272342125,37200,37200,37200,37200,0
20250401,172600,73272342125,37200,37200,37200,37200,0
20250401,172500,73272342125,37200,37200,37200,37200,0
20250401,172400,73272342125,37200,37200,37200,37200,0
20250401,172300,73272342125,37200,37200,37200,37200,0
20250401,172200,73272342125,37200,37200,37200,37200,0
20250401,172100,73272342125,37200,37200,37200,37200,0
20250401,172000,73272342125,37200,37200,37200,37200,0
20250401,171900,73272342125,37200,37200,37200,37200,0
20250401,171800,73272342125,37200,37200,37200,37200,0
20250401,171700,73272342125,37200,37200,37200,37200,0
20250401,171600,73272342125,37200,37200,37200,37200,0
20250401,171500,73272342125,37200,37200,37200,37200,0
20250401,171400,73272342125,37200,37200,37200,37200,0
20250401,171300,73272342125,37200,37200,37200,37200,0
20250401,171200,73272342125,37200,37200,37200,37200,0
20250401,171100,73272342125,37200,37200,37200,37200,0
20250401,171000,73272342125,37200,37200,37200,37200,0
20250401,170900,73272342125,37200,37200,37200,37200,1785
20250401,170800,73272342125,37200,37200,37200,37200,0
20250401,170700,73272342125,37200,37200,37200,37200,0
20250401,170600,73272342125,37200,37200,37200,37200,0
20250401,170500,73272342125,37200,37200,37200,37200,0
20250401,170400,73272342125,37200,37200,37200,37200,0
20250401,170300,73272342125,37200,37200,37200,37200,0
20250401,170200,73272342125,37200,37200,37200,37200,0
20250401,170100,73272342125,37200,37200,37200,37200,0
20250401,170000,73272342125,37200,37200,37200,37200,0
20250401,165900,73272342125,37200,37200,37200,37200,0
20250401,165800,73272342125,37200,37200,37200,37200,0
20250401,165700,73272342125,37200,37200,37200,37200,0
20250401,165600,73272342125,37200,37200,37200,37200,0
20250401,165500,73272342125,37200,37200,37200,37200,0
20250401,165400,73272342125,37200,37200,37200,37200,0
20250401,165300,73272342125,37200,37200,37200,37200,0
20250401,165200,73272342125,37200,37200,37200,37200,0
20250401,165100,73272342125,37200,37200,37200,37200,0
20250401,165000,73272342125,37200,37200,37200,37200,0
20250401,164900,73272342125,37200,37200,37200,37200,0
20250401,164800,73272342125,37200,37200,37200,37200,0
20250401,164700,73272342125,37200,37200,37200,37200,0
20250401,164600,73272342125,37200,37200,37200,37200,0
20250401,164500,73272342125,37200,37200,37200,37200,0
20250401,164400,73272342125,37200,37200,37200,37200,0
20250401,164300,73272342125,37200,37200,37200,37200,0
20250401,164200,73272342125,37200,37200,37200,37200,0
20250401,164100,73272342125,37200,37200,37200,37200,0
20250401,164000,73272342125,37200,37200,37200,37200,0
20250401,163900,73272342125,37200,37200,37200,37200,1785
20250401,163800,73272342125,37200,37200,37200,37200,0
20250401,163700,73272342125,37200,37200,37200,37200,0
20250401,163600,73272342125,37200,37200,37200,37200,0
20250401,163500,73272342125,37200,37200,37200,37200,0
20250401,163400,73272342125,37200,37200,37200,37200,0
20250401,163300,73272342125,37200,37200,37200,37200,0
20250401,163200,73272342125,37200,37200,37200,37200,0
20250401,163100,73272342125,37200,37200,37200,37200,0
20250401,163000,73272342125,37200,37200,37200,37200,0
20250401,162900,73272342125,37200,37200,37200,37200,0
20250401,162800,73272342125,37200,37200,37200,37200,0
20250401,162700,73272342125,37200,37200,37200,37200,0
20250401,162600,73272342125,37200,37200,37200,37200,0
20250401,162500,73272342125,37200,37200,37200,37200,0
20250401,162400,73272342125,37200,37200,37200,37200,0
20250401,162300,73272342125,37200,37200,37200,37200,0
20250401,162200,73272342125,37200,37200,37200,37200,0
20250401,162100,73272342125,37200,37200,37200,37200,0
20250401,162000,73272342125,37200,37200,37200,37200,0
20250401,161900,73272342125,37200,37200,37200,37200,0
20250401,161800,73272342125,37200,37200,37200,37200,0
20250401,161700,73272342125,37200,37200,37200,37200,0
20250401,161600,73272342125,37200,37200,37200,37200,0
20250401,161500,73272342125,37200,37200,37200,37200,0
20250401,161400,73272342125,37200,37200,37200,37200,0
20250401,161300,73272342125,37200,37200,37200,37200,0
20250401,161200,73272342125,37200,37200,37200,37200,0
20250401,161100,73272342125,37200,37200,37200,37200,0
20250401,161000,73272342125,37200,37200,37200,37200,0
20250401,160900,73272342125,37200,37200,37200,37200,1785
20250401,160800,73272342125,37200,37200,37200,37200,0
20250401,160700,73272342125,37200,37200,37200,37200,0
20250401,160600,73272342125,37200,37200,37200,37200,0
20250401,160500,73272342125,37200,37200,37200,37200,0
20250401,160400,73272342125,37200,37200,37200,37200,0
20250401,160300,73272342125,37200,37200,37200,37200,0
20250401,160200,73272342125,37200,37200,37200,37200,0
20250401,160100,73272342125,37200,37200,37200,37200,0
20250401,160000,73272342125,37200,37200,37200,37200,0
20250401,155900,73272342125,37200,37200,37200,37200,0
20250401,155800,73272342125,37200,37200,37200,37200,0
20250401,155700,73272342125,37200,37200,37200,37200,0
20250401,155600,73272342125,37200,37200,37200,37200,0
20250401,155500,73272342125,37200,37200,37200,37200,0
20250401,155400,73272342125,37200,37200,37200,37200,0
20250401,155300,73272342125,37200,37200,37200,37200,0
20250401,155200,73272342125,37200,37200,37200,37200,0
20250401,155100,73272342125,37200,37200,37200,37200,0
20250401,155000,73272342125,37200,37200,37200,37200,0
20250401,154900,73272342125,37200,37200,37200,37200,0
20250401,154800,73272342125,37200,37200,37200,37200,0
20250401,154700,73272342125,37200,37200,37200,37200,0
20250401,154600,73272342125,37200,37200,37200,37200,0
20250401,154500,73272342125,37200,37200,37200,37200,0
20250401,154400,73272342125,37200,37200,37200,37200,0
20250401,154300,73272342125,37200,37200,37200,37200,0
20250401,154200,73272342125,37200,37200,37200,37200,0
20250401,154100,73272342125,37200,37200,37200,37200,0
20250401,154000,73272342125,37200,37200,37200,37200,0
20250401,153900,73272342125,37200,37200,37200,37200,1785
20250401,153800,73272342125,37200,37200,37200,37200,0
20250401,153700,73272342125,37200,37200,37200,37200,0
20250401,153600,73272342125,37200,37200,37200,37200,0
20250401,153500,73272342125,37200,37200,37200,37200,0
20250401,153400,73272342125,37200,37200,37200,37200,0
20250401,153300,73272342125,37200,37200,37200,37200,0
20250401,153200,73272342125,37200,37200,37200,37200,0
20250401,153100,73272342125,37200,37200,37200,37200,0
20250401,153000,73272342125,37200,37200,37200,37200,1785
20250401,152900,73205940125,37200,37200,37200,37200,0
20250401,152800,73205940125,37200,37200,37200,37200,0
20250401,152700,73205940125,37200,37200,37200,37200,0
20250401,152600,73205940125,37200,37200,37200,37200,0
20250401,152500,73205940125,37200,37200,37200,37200,0
20250401,152400,73205940125,37200,37200,37200,37200,0
20250401,152300,73205940125,37200,37200,37200,37200,0
20250401,152200,73205940125,37200,37200,37200,37200,0
20250401,152100,73205940125,37200,37200,37200,37200,0
20250401,152000,73205940125,37200,37200,37200,37200,0
20250401,151900,73205940125,37200,37200,37200,37200,57
20250401,151800,73203819725,37200,37200,37200,37200,31
20250401,151700,73202666525,37200,37200,37200,37200,39
20250401,151600,73201215725,37200,37200,37200,37200,36
20250401,151500,73199876525,37200,37200,37200,37200,289
20250401,151400,73189125725,37200,37200,37200,37200,55
20250401,151300,73187079725,37200,37200,37200,37200,36
20250401,151200,73185740525,37200,37200,37200,37200,9
20250401,151100,73185405725,37200,37200,37200,37200,150
20250401,151000,73179825725,37200,37200,37200,37200,17
20250401,150900,73179193325,37200,37200,37200,37200,8
20250401,150800,73178895725,37200,37200,37200,37200,9
20250401,150700,73178560925,37200,37200,37200,37200,110
20250401,150600,73174468925,37200,37200,37200,37200,34
20250401,150500,73173204125,37200,37200,37200,37200,525
20250401,150400,73153674125,37200,37200,37200,37200,308
20250401,150300,73142216525,37200,37200,37200,37200,14
20250401,150200,73141695725,37200,37200,37200,37200,36
20250401,150100,73140356525,37200,37200,37200,37200,1015
20250401,150000,73102598525,37200,37200,37200,37200,549
20250401,145900,73082175725,37200,37200,37200,37200,541
20250401,145800,73062050525,37200,37200,37200,37200,578
20250401,145700,73040548925,37200,37200,37200,37200,9
20250401,145600,73040214125,37200,37200,37200,37200,238
20250401,145500,73031360525,37200,37200,37200,37150,12543
20250401,145400,72564761925,37200,37200,37200,37150,3205
20250401,145300,72445557125,37200,37200,37200,37150,2386
20250401,145200,72356799125,37200,37200,37200,37150,1417
20250401,145100,72304089175,37150,37175,37200,37150,2926
20250401,145000,72195270625,37150,37200,37200,37150,876
20250401,144900,72162701025,37200,37150,37200,37150,1825
20250401,144800,72094816550,37200,37150,37200,37150,1588
20250401,144700,72035764800,37200,37150,37200,37150,1144
20250401,144600,71993232100,37200,37200,37200,37150,562
20250401,144500,71972327100,37200,37150,37200,37150,1266
20250401,144400,71925234250,37200,37150,37200,37150,446
20250401,144300,71908654650,37200,37175,37200,37150,606
20250401,144200,71886134975,37150,37200,37200,37150,1045
20250401,144100,71847308450,37150,37150,37200,37100,2188
20250401,144000,71765961200,37150,37150,37200,37100,2370
20250401,143900,71677899400,37150,37200,37200,37150,859
20250401,143800,71645961350,37200,37150,37200,37150,1065
20250401,143700,71606387975,37200,37200,37200,37150,1107
20250401,143600,71565245325,37200,37200,37200,37150,81
20250401,143500,71562234075,37200,37150,37200,37150,1975
20250401,143400,71488796200,37200,37150,37200,37150,508
20250401,143300,71469908450,37150,37150,37200,37150,418
20250401,143200,71454364250,37200,37150,37200,37150,1632
20250401,143100,71393714750,37200,37200,37200,37150,1450
20250401,143000,71339820050,37200,37150,37200,37100,7951
20250401,142900,71044338050,37150,37100,37150,37100,1014
20250401,142800,71006670000,37150,37150,37150,37100,1156
20250401,142700,70963726200,37100,37100,37150,37100,899
20250401,142600,70930369350,37100,37100,37100,37100,917
20250401,142500,70896348650,37100,37100,37100,37100,1076
20250401,142400,70856429050,37100,37100,37150,37100,1396
20250401,142300,70804629100,37100,37100,37125,37050,2369
20250401,142200,70716741075,37100,37000,37100,36950,2806
20250401,142100,70612740425,37000,37000,37000,36950,563
20250401,142000,70591913525,37000,37000,37000,36950,1173
20250401,141900,70548514775,37000,36950,37000,36950,905
20250401,141800,70515032925,36950,37050,37050,36950,2849
20250401,141700,70409673325,37000,37050,37050,37000,553
20250401,141600,70389190675,37050,37100,37100,37050,1068
20250401,141500,70349620625,37100,37100,37150,37050,2933
20250401,141400,70240813825,37100,37100,37150,37100,1772
20250401,141300,70175068575,37100,37150,37150,37100,225
20250401,141200,70166715375,37100,37100,37150,37100,1792
20250401,141100,70100162425,37100,37100,37150,37100,2283
20250401,141000,70015412775,37100,37150,37150,37100,1538
20250401,140900,69958337550,37100,37150,37150,37100,2779
20250401,140800,69855125150,37150,37100,37150,37100,597
20250401,140700,69832950800,37050,37100,37150,37050,3238
20250401,140600,69712867850,37050,37100,37100,37050,269
20250401,140500,69702889750,37050,37050,37100,37050,2200
20250401,140400,69621376850,37050,37100,37100,37050,557
20250401,140300,69600738450,37100,37050,37100,37050,1156
20250401,140200,69557899750,37100,37050,37100,37050,1520
20250401,140100,69501521450,37100,37050,37100,37000,4006
20250401,140000,69353176900,37100,37050,37100,37050,705
20250401,135900,69327031000,37050,37050,37100,37050,1771
20250401,135800,69261410950,37100,37050,37100,37050,1046
20250401,135700,69222618900,37050,37050,37100,37000,1715
20250401,135600,69159083550,37100,37050,37100,37050,1195
20250401,135500,69114791200,37100,37050,37100,37025,593
20250401,135400,69092819925,37050,37075,37100,37000,7351
20250401,135300,68820523150,37075,37150,37150,37050,4721
20250401,135200,68645380775,37150,37000,37150,37000,8549
20250401,135100,68328378100,37050,37000,37050,36950,1950
20250401,135000,68256208400,37000,36900,37050,36900,4966
20250401,134900,68072566500,36950,36900,36950,36900,1064
20250401,134800,68033285600,36900,36825,36900,36800,6699
20250401,134700,67786253550,36850,36850,36850,36800,1688
20250401,134600,67724067600,36850,36850,36900,36800,2619
20250401,134500,67627558175,36850,36900,36900,36800,2997
20250401,134400,67517117475,36850,36850,36900,36800,946
20250401,134300,67482256375,36850,36850,36900,36850,1245
20250401,134200,67436377275,36850,36850,36850,36800,960
20250401,134100,67401005625,36850,36900,36900,36850,397
20250401,134000,67386374675,36850,36900,36900,36850,1637
20250401,133900,67326042275,36850,36900,36900,36850,188
20250401,133800,67319107425,36900,36850,36900,36850,1736
20250401,133700,67255061025,36850,36900,36900,36850,1327
20250401,133600,67206144275,36900,36900,36950,36850,3468
20250401,133500,67078172275,36950,36900,36950,36900,274
20250401,133400,67068057000,36900,36950,37000,36900,1540
20250401,133300,67011154775,36950,36900,36950,36900,1867
20250401,133200,66942193750,36900,36950,36950,36900,1441
20250401,133100,66889014475,36950,36900,36950,36900,166
20250401,133000,66882889025,36900,36900,36950,36850,1052
20250401,132900,66844069575,36900,36950,36950,36850,2824
20250401,132800,66739870825,36950,36900,36950,36850,966
20250401,132700,66704227925,36900,36900,36950,36850,938
20250401,132600,66669616025,36900,36825,36900,36800,1363
20250401,132500,66619378800,36850,36850,36850,36800,1190
20250401,132400,66575535250,36850,36850,36900,36800,1094
20250401,132300,66535240600,36900,36850,36900,36800,1306
20250401,132200,66487127800,36800,36800,36850,36800,450
20250401,132100,66470560500,36800,36850,36850,36800,1116
20250401,132000,66429439625,36850,36800,36850,36800,1450
20250401,131900,66376031975,36850,36900,36900,36750,3398
20250401,131800,66250967825,36850,36950,37000,36850,6258
20250401,131700,66019928175,36950,36950,37000,36950,3304
20250401,131600,65897841575,36950,36950,37000,36900,3170
20250401,131500,65780702475,37000,36900,37000,36900,5285
20250401,131400,65585518750,36900,36850,36900,36850,2888
20250401,131300,65479017350,36850,36700,36850,36700,5624
20250401,131200,65272060300,36750,36650,36750,36600,4842
20250401,131100,65094496750,36650,36600,36650,36600,3943
20250401,131000,64950037975,36650,36600,36700,36600,2612
20250401,130900,64854326175,36600,36550,36650,36500,2330
20250401,130800,64769055025,36550,36600,36650,36500,6709
20250401,130700,64523652775,36550,36550,36600,36500,3574
20250401,130600,64393061825,36550,36450,36550,36450,2447
20250401,130500,64303728175,36450,36450,36500,36400,675
20250401,130400,64279124925,36450,36400,36500,36400,1606
20250401,130300,64220609175,36400,36350,36400,36350,1506
20250401,130200,64165856875,36350,36300,36350,36250,669
20250401,130100,64141573525,36250,36225,36300,36200,1364
20250401,130000,64092096325,36200,36175,36200,36100,1407
20250401,125900,64041211075,36175,36200,36225,36150,1514
20250401,125800,63986446550,36200,36200,36250,36200,1250
20250401,125700,63941183550,36200,36300,36300,36200,596
20250401,125600,63919578100,36200,36200,36250,36100,3280
20250401,125500,63800908500,36250,36250,36300,36200,1022
20250401,125400,63763867450,36250,36350,36350,36250,805
20250401,125300,63734662950,36350,36350,36350,36250,1122
20250401,125200,63693920850,36350,36250,36350,36250,1527
20250401,125100,63638498250,36250,36350,36350,36150,5130
20250401,125000,63452632400,36350,36400,36450,36300,2398
20250401,124900,63365431450,36350,36450,36450,36350,2030
20250401,124800,63291501600,36450,36500,36550,36450,883
20250401,124700,63259292200,36450,36550,36600,36450,2929
20250401,124600,63152350900,36550,36450,36550,36350,2589
20250401,124500,63057989600,36400,36550,36600,36400,9053
20250401,124400,62727574750,36600,36550,36600,36500,1814
20250401,124300,62661271225,36550,36550,36600,36500,7543
20250401,124200,62385501750,36550,36550,36600,36450,6577
20250401,124100,62145345800,36550,36300,36550,36300,12647
20250401,124000,61684863550,36300,36250,36350,36200,5629
20250401,123900,61480624350,36200,36200,36300,36200,5664
20250401,123800,61275497925,36200,36200,36250,36050,2834
20250401,123700,61172959025,36150,36150,36250,36000,7469
20250401,123600,60903122525,36150,36100,36150,36050,343
20250401,123500,60890740425,36100,36150,36150,36050,534
20250401,123400,60871460575,36050,36000,36150,36000,772
20250401,123300,60843596675,36000,36150,36150,36000,5712
20250401,123200,60637485475,36175,36150,36200,36100,2105
20250401,123100,60561380300,36150,36100,36150,36050,2979
20250401,123000,60453827650,36150,36100,36150,36050,946
20250401,122900,60419661950,36050,36050,36150,35950,2258
20250401,122800,60338151150,36100,36100,36150,35950,2681
20250401,122700,60241551550,36150,36150,36150,36050,624
20250401,122600,60219025700,36100,36150,36150,36050,1786
20250401,122500,60154523400,36150,36100,36150,36100,1781
20250401,122400,60090170200,36100,36000,36100,35900,1788
20250401,122300,60025835800,35950,36000,36000,35950,2702
20250401,122200,59928652600,36000,36000,36100,36000,2353
20250401,122100,59843932400,36000,35950,36050,35950,3077
20250401,122000,59733246000,35950,36050,36050,35950,1077
20250401,121900,59694463700,36050,36100,36150,36000,1747
20250401,121800,59631506000,36100,36050,36150,36000,11026
20250401,121700,59234294050,36000,35950,36050,35950,3288
20250401,121600,59115913200,36000,36150,36200,35950,7378
20250401,121500,58849942000,36150,36050,36150,36000,3916
20250401,121400,58708630150,36050,36000,36100,35950,2999
20250401,121300,58600573550,36050,36000,36100,36000,3740
20250401,121200,58465808100,36025,36100,36150,36000,2711
20250401,121100,58368033800,36100,35950,36200,35950,5247
20250401,121000,58178868675,35950,36100,36100,35950,7234
20250401,120900,57918171125,36100,36200,36200,36100,2829
20250401,120800,57815945925,36200,36300,36300,36100,4565
20250401,120700,57650920300,36250,36200,36350,36150,5011
20250401,120600,57469262200,36150,36300,36350,36150,7278
20250401,120500,57205483400,36300,36200,36350,36100,4443
20250401,120400,57044564550,36200,36150,36400,36100,5960
20250401,120300,56828611700,36100,36200,36200,35950,6277
20250401,120200,56602227250,36150,36100,36450,36100,8028
20250401,120100,56311290700,36050,36200,36250,36050,4503
20250401,120000,56148560850,36200,36150,36250,36050,4991
20250401,115900,55968127550,36150,36200,36400,35900,16616
20250401,115800,55367148600,36200,36200,36250,36100,5899
20250401,115700,55153635650,36150,35850,36550,35800,18271
20250401,115600,54492911900,35950,35950,36150,35700,11383
20250401,115500,54084186300,35900,36100,36150,35650,12410
20250401,115400,53639179750,36050,36300,36350,35900,17935
20250401,115300,52991852025,36300,35650,36350,35600,21721
20250401,115200,52209645925,35650,35600,35750,35500,9781
20250401,115100,51861505725,35500,35400,35950,35150,37632
20250401,115000,50522409975,35400,34450,35400,34250,38466
20250401,114900,49178982000,34500,35800,35900,33900,64316
20250401,114800,46940719125,35800,36300,36350,35800,26879
20250401,114700,45971161600,36250,37050,37100,36250,18602
20250401,114600,45289703450,37050,37150,37200,37050,6590
20250401,114500,45045176175,37150,37200,37200,37150,2909
20250401,114400,44936983225,37200,37200,37200,37150,2531
20250401,114300,44842892025,37200,37100,37200,37050,5726
20250401,114200,44630306950,37100,37150,37150,37000,4079
20250401,114100,44479060500,37100,37100,37150,37100,1911
20250401,114000,44408145000,37150,37150,37200,37100,5873
20250401,113900,44189962475,37150,37150,37200,37050,7145
20250401,113800,43924660275,37150,37200,37200,37150,913
20250401,113700,43890706425,37200,37200,37200,37150,6471
20250401,113600,43650079025,37200,37150,37200,37100,18667
20250401,113500,42956200425,37150,37200,37200,37100,4688
20250401,113400,42782046325,37150,37200,37200,37000,15329
20250401,113300,42212379275,37200,37200,37200,37200,1556
20250401,113200,42154496075,37200,37200,37200,37200,1159
20250401,113100,42111381275,37200,37200,37200,37150,48880
20250401,113000,40293239425,37200,37150,37200,37150,9615
20250401,112900,39935794450,37150,37100,37150,37100,3452
20250401,112800,39807618900,37100,37150,37150,37100,2323
20250401,112700,39721413300,37100,37100,37150,37050,5498
20250401,112600,39517412900,37100,37050,37100,37050,2414
20250401,112500,39427955000,37050,37100,37150,37000,9742
20250401,112400,39066634800,37050,37050,37100,37000,6267
20250401,112300,38834532550,37050,37050,37100,37050,3634
20250401,112200,38699879100,37050,37100,37100,37000,2715
20250401,112100,38599274500,37100,37075,37100,37000,8363
20250401,112000,38289230925,37050,37100,37150,37000,8541
20250401,111900,37972484600,37100,37100,37150,37050,8527
20250401,111800,37656057750,37100,37150,37150,37050,6551
20250401,111700,37412958100,37150,37150,37200,37100,14355
20250401,111600,36879304900,37150,37050,37200,37000,30353
20250401,111500,35752386525,37050,36950,37050,36900,9968
20250401,111400,35383842250,37000,36850,37000,36800,13575
20250401,111300,34882770125,36850,36800,36850,36700,9087
20250401,111200,34548421025,36800,36650,36850,36650,14115
20250401,111100,34029641500,36650,36700,36750,36600,5582
20250401,111000,33824922575,36700,36650,36750,36550,11419
20250401,110900,33406573800,36600,36600,36650,36600,5424
20250401,110800,33207866850,36650,36750,36800,36350,17056
20250401,110700,32583779175,36700,36650,36800,36400,20313
20250401,110600,31838686575,36650,36400,36650,36200,19204
20250401,110500,31138403775,36400,36450,36500,36250,8249
20250401,110400,30837905500,36500,36150,36550,36000,18157
20250401,110300,30177911600,36050,36300,36300,36000,16625
20250401,110200,29577840425,36250,36400,36550,36150,17117
20250401,110100,28955380325,36400,36450,36500,36350,14210
20250401,110000,28437910775,36450,36150,36500,36150,19028
20250401,105900,27745574625,36200,36600,36650,35550,36016
20250401,105800,26442866250,36600,36750,36750,36600,13639
20250401,105700,25942840125,36700,36700,36750,36500,23923
20250401,105600,25066507325,36650,36700,36750,36550,36863
20250401,105500,23714179250,36700,36450,36700,36350,38425
20250401,105400,22309952625,36050,36050,36050,36050,0
20250401,105300,22309952625,36050,35500,36050,35400,50229
20250401,105200,20506893375,35450,35300,35700,35050,58332
20250401,105100,18444129550,35250,34600,35350,34250,76635
20250401,105000,15784264300,34600,33900,34600,33800,38649
20250401,104900,14465874650,33850,33700,34000,33600,23503
20250401,104800,13670956100,33700,33700,34150,33500,54098
20250401,104700,11844493525,33700,33300,33800,33250,37151
20250401,104600,10598329000,33400,33600,33700,31900,51094
20250401,104500,8901498850,33650,32800,34000,32600,99545
20250401,104400,5580544300,31500,31500,31500,31500,0
20250401,104300,5580544300,31500,31500,31500,31500,0
20250401,104200,5580544300,31500,30300,31500,30150,32617
20250401,104100,4575210000,30300,29600,30400,29500,23383
20250401,104000,3876290300,29550,29100,29550,29100,3214
20250401,103900,3781851100,29050,29000,29050,29000,608
20250401,103800,3764191225,29000,29000,29000,29000,86
20250401,103700,3761697225,29050,29050,29050,29000,361
20250401,103600,3751220025,29050,29100,29100,29050,596
20250401,103500,3733906175,29100,29150,29150,29050,255
20250401,103400,3726485725,29100,29100,29100,29100,133
20250401,103300,3722615425,29100,29100,29100,29100,83
20250401,103200,3720200125,29100,29100,29150,29100,167
20250401,103100,3715340325,29100,29100,29100,29050,136
20250401,103000,3711382875,29100,29100,29100,29100,70
20250401,102900,3709345875,29050,29050,29050,29050,121
20250401,102800,3705830825,29050,29100,29100,29050,468
20250401,102700,3692232475,29100,29050,29100,29050,1654
20250401,102600,3644107175,29100,29100,29100,29100,12
20250401,102500,3643757975,29100,29050,29100,29050,153
20250401,102400,3639307425,29050,29050,29050,29050,49
20250401,102300,3637883975,29100,29100,29100,29050,125
20250401,102200,3634248375,29050,29100,29100,29050,127
20250401,102100,3630557025,29200,29150,29200,29150,89
20250401,102000,3627962625,29150,29150,29150,29150,148
20250401,101900,3623648425,29200,29250,29250,29200,402
20250401,101800,3611904925,29250,29300,29350,29250,645
20250401,101700,3593002675,29350,29300,29350,29300,358
20250401,101600,3582511525,29250,29200,29250,29150,474
20250401,101500,3568657675,29150,29150,29150,29150,282
20250401,101400,3560437375,29150,29125,29150,29050,482
20250401,101300,3546419050,29150,29100,29150,29100,1238
20250401,101200,3510393200,29050,29050,29050,29050,17
20250401,101100,3509899350,29050,29050,29050,29050,671
20250401,101000,3490406800,29050,29000,29050,29000,174
20250401,100900,3485354150,29000,28900,29000,28900,21
20250401,100800,3484745250,28900,28950,28950,28900,81
20250401,100700,3482402700,28900,28900,28900,28900,4
20250401,100600,3482287100,28900,28900,28900,28900,10
20250401,100500,3481998100,28900,28900,28900,28900,86
20250401,100400,3479512700,29000,28850,29050,28850,207
20250401,100300,3473540400,28850,28950,29050,28850,663
20250401,100200,3454381300,28900,29050,29050,28900,1841
20250401,100100,3401033100,29050,29050,29050,29000,168
20250401,100000,3396160250,29050,29050,29050,29050,428
20250401,095900,3383726850,29050,29000,29050,29000,343
20250401,095800,3373762750,28950,29000,29050,28950,1785
20250401,095700,3321988200,29000,28950,29000,28950,65
20250401,095600,3320104200,29000,29000,29000,28950,185
20250401,095500,3314740400,28950,29050,29100,28950,228
20250401,095400,3308124650,29050,29000,29050,28950,297
20250401,095300,3299502275,29000,29000,29050,29000,261
20250401,095200,3291926425,29000,29100,29100,29000,101
20250401,095100,3288997225,29050,29050,29050,29000,934
20250401,095000,3261868275,29100,29050,29100,29000,984
20250401,094900,3233313425,29100,29050,29150,29050,233
20250401,094800,3226533675,29100,29150,29200,29100,218
20250401,094700,3220187275,29100,29150,29150,29100,140
20250401,094600,3216107875,29150,29200,29200,29100,477
20250401,094500,3202203425,29200,29250,29250,29150,440
20250401,094400,3189371525,29250,28900,29250,28900,994
20250401,094300,3160417775,28950,29000,29000,28950,135
20250401,094200,3156504425,29000,29000,29050,28900,96
20250401,094100,3153723625,28900,28775,28975,28775,1918
20250401,094000,3098316425,28750,28800,28800,28700,1220
20250401,093900,3063237325,28800,28850,28900,28800,992
20250401,093800,3034643275,28850,28900,28900,28850,706
20250401,093700,3014257325,28950,28950,28950,28950,397
20250401,093600,3002764175,29000,28950,29000,28900,2121
20250401,093500,2941302025,28900,29000,29000,28900,1308
20250401,093400,2903422175,29000,29050,29050,28950,1416
20250401,093300,2862336025,29050,29050,29100,29050,507
20250401,093200,2847605275,29000,29200,29200,29000,1552
20250401,093100,2802455375,29150,29150,29200,29150,424
20250401,093000,2790077475,29150,29200,29200,29150,862
20250401,092900,2764928825,29200,29200,29250,29200,1343
20250401,092800,2725656925,29250,29250,29250,29200,344
20250401,092700,2715610375,29250,29250,29250,29200,537
20250401,092600,2699904125,29250,29250,29300,29250,814
20250401,092500,2676060075,29250,29250,29300,29200,1253
20250401,092400,2639413125,29250,29200,29300,29200,1275
20250401,092300,2602150825,29200,29250,29250,29200,1365
20250401,092200,2562254425,29300,29300,29300,29200,217
20250401,092100,2555904675,29200,29250,29300,29150,530
20250401,092000,2540412525,29200,29250,29300,29200,3478
20250401,091900,2438827475,29250,29350,29350,29200,1723
20250401,091800,2388383525,29350,29500,29650,29350,3725
20250401,091700,2278452775,29500,29550,29650,29500,2833
20250401,091600,2194629875,29500,29400,29600,29350,5176
20250401,091500,2041937425,29400,29450,29600,29400,8984
20250401,091400,1777394700,29450,29350,29450,29250,2161
20250401,091300,1713956350,29350,29250,29400,29150,4041
20250401,091200,1595606550,29350,29150,29350,29100,1028
20250401,091100,1565580100,29100,28900,29350,28900,3809
20250401,091000,1454485300,28850,28950,29000,28800,2939
20250401,090900,1369579900,28950,29000,29050,28900,625
20250401,090800,1351484050,28950,28900,29000,28800,1247
20250401,090700,1315462350,28950,28900,28950,28800,1239
20250401,090600,1279667900,28950,28900,29000,28850,1454
20250401,090500,1237648150,28900,28900,29000,28900,3191
20250401,090400,1145369450,28850,28950,28950,28750,3569
20250401,090300,1042438250,29000,28650,29000,28600,2346
20250401,090200,974644500,28750,28750,28900,28450,8798
20250401,090100,722201400,28750,29100,29250,28750,3598
20250401,090000,617609100,29100,28650,29300,28650,21353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 73272342125 37200 37200 37200 37200 1785
3 20250401 193800 73272342125 37200 37200 37200 37200 0
4 20250401 193700 73272342125 37200 37200 37200 37200 0
5 20250401 193600 73272342125 37200 37200 37200 37200 0
6 20250401 193500 73272342125 37200 37200 37200 37200 0
7 20250401 193400 73272342125 37200 37200 37200 37200 0
8 20250401 193300 73272342125 37200 37200 37200 37200 0
9 20250401 193200 73272342125 37200 37200 37200 37200 0
10 20250401 193100 73272342125 37200 37200 37200 37200 0
11 20250401 193000 73272342125 37200 37200 37200 37200 0
12 20250401 192900 73272342125 37200 37200 37200 37200 0
13 20250401 192800 73272342125 37200 37200 37200 37200 0
14 20250401 192700 73272342125 37200 37200 37200 37200 0
15 20250401 192600 73272342125 37200 37200 37200 37200 0
16 20250401 192500 73272342125 37200 37200 37200 37200 0
17 20250401 192400 73272342125 37200 37200 37200 37200 0
18 20250401 192300 73272342125 37200 37200 37200 37200 0
19 20250401 192200 73272342125 37200 37200 37200 37200 0
20 20250401 192100 73272342125 37200 37200 37200 37200 0
21 20250401 192000 73272342125 37200 37200 37200 37200 0
22 20250401 191900 73272342125 37200 37200 37200 37200 0
23 20250401 191800 73272342125 37200 37200 37200 37200 0
24 20250401 191700 73272342125 37200 37200 37200 37200 0
25 20250401 191600 73272342125 37200 37200 37200 37200 0
26 20250401 191500 73272342125 37200 37200 37200 37200 0
27 20250401 191400 73272342125 37200 37200 37200 37200 0
28 20250401 191300 73272342125 37200 37200 37200 37200 0
29 20250401 191200 73272342125 37200 37200 37200 37200 0
30 20250401 191100 73272342125 37200 37200 37200 37200 0
31 20250401 191000 73272342125 37200 37200 37200 37200 0
32 20250401 190900 73272342125 37200 37200 37200 37200 1785
33 20250401 190800 73272342125 37200 37200 37200 37200 0
34 20250401 190700 73272342125 37200 37200 37200 37200 0
35 20250401 190600 73272342125 37200 37200 37200 37200 0
36 20250401 190500 73272342125 37200 37200 37200 37200 0
37 20250401 190400 73272342125 37200 37200 37200 37200 0
38 20250401 190300 73272342125 37200 37200 37200 37200 0
39 20250401 190200 73272342125 37200 37200 37200 37200 0
40 20250401 190100 73272342125 37200 37200 37200 37200 0
41 20250401 190000 73272342125 37200 37200 37200 37200 0
42 20250401 185900 73272342125 37200 37200 37200 37200 0
43 20250401 185800 73272342125 37200 37200 37200 37200 0
44 20250401 185700 73272342125 37200 37200 37200 37200 0
45 20250401 185600 73272342125 37200 37200 37200 37200 0
46 20250401 185500 73272342125 37200 37200 37200 37200 0
47 20250401 185400 73272342125 37200 37200 37200 37200 0
48 20250401 185300 73272342125 37200 37200 37200 37200 0
49 20250401 185200 73272342125 37200 37200 37200 37200 0
50 20250401 185100 73272342125 37200 37200 37200 37200 0
51 20250401 185000 73272342125 37200 37200 37200 37200 0
52 20250401 184900 73272342125 37200 37200 37200 37200 0
53 20250401 184800 73272342125 37200 37200 37200 37200 0
54 20250401 184700 73272342125 37200 37200 37200 37200 0
55 20250401 184600 73272342125 37200 37200 37200 37200 0
56 20250401 184500 73272342125 37200 37200 37200 37200 0
57 20250401 184400 73272342125 37200 37200 37200 37200 0
58 20250401 184300 73272342125 37200 37200 37200 37200 0
59 20250401 184200 73272342125 37200 37200 37200 37200 0
60 20250401 184100 73272342125 37200 37200 37200 37200 0
61 20250401 184000 73272342125 37200 37200 37200 37200 0
62 20250401 183900 73272342125 37200 37200 37200 37200 1785
63 20250401 183800 73272342125 37200 37200 37200 37200 0
64 20250401 183700 73272342125 37200 37200 37200 37200 0
65 20250401 183600 73272342125 37200 37200 37200 37200 0
66 20250401 183500 73272342125 37200 37200 37200 37200 0
67 20250401 183400 73272342125 37200 37200 37200 37200 0
68 20250401 183300 73272342125 37200 37200 37200 37200 0
69 20250401 183200 73272342125 37200 37200 37200 37200 0
70 20250401 183100 73272342125 37200 37200 37200 37200 0
71 20250401 183000 73272342125 37200 37200 37200 37200 0
72 20250401 182900 73272342125 37200 37200 37200 37200 0
73 20250401 182800 73272342125 37200 37200 37200 37200 0
74 20250401 182700 73272342125 37200 37200 37200 37200 0
75 20250401 182600 73272342125 37200 37200 37200 37200 0
76 20250401 182500 73272342125 37200 37200 37200 37200 0
77 20250401 182400 73272342125 37200 37200 37200 37200 0
78 20250401 182300 73272342125 37200 37200 37200 37200 0
79 20250401 182200 73272342125 37200 37200 37200 37200 0
80 20250401 182100 73272342125 37200 37200 37200 37200 0
81 20250401 182000 73272342125 37200 37200 37200 37200 0
82 20250401 181900 73272342125 37200 37200 37200 37200 0
83 20250401 181800 73272342125 37200 37200 37200 37200 0
84 20250401 181700 73272342125 37200 37200 37200 37200 0
85 20250401 181600 73272342125 37200 37200 37200 37200 0
86 20250401 181500 73272342125 37200 37200 37200 37200 0
87 20250401 181400 73272342125 37200 37200 37200 37200 0
88 20250401 181300 73272342125 37200 37200 37200 37200 0
89 20250401 181200 73272342125 37200 37200 37200 37200 0
90 20250401 181100 73272342125 37200 37200 37200 37200 0
91 20250401 181000 73272342125 37200 37200 37200 37200 0
92 20250401 180900 73272342125 37200 37200 37200 37200 1785
93 20250401 180800 73272342125 37200 37200 37200 37200 0
94 20250401 180700 73272342125 37200 37200 37200 37200 0
95 20250401 180600 73272342125 37200 37200 37200 37200 0
96 20250401 180500 73272342125 37200 37200 37200 37200 0
97 20250401 180400 73272342125 37200 37200 37200 37200 0
98 20250401 180300 73272342125 37200 37200 37200 37200 0
99 20250401 180200 73272342125 37200 37200 37200 37200 0
100 20250401 180100 73272342125 37200 37200 37200 37200 0
101 20250401 180000 73272342125 37200 37200 37200 37200 0
102 20250401 175900 73272342125 37200 37200 37200 37200 0
103 20250401 175800 73272342125 37200 37200 37200 37200 0
104 20250401 175700 73272342125 37200 37200 37200 37200 0
105 20250401 175600 73272342125 37200 37200 37200 37200 0
106 20250401 175500 73272342125 37200 37200 37200 37200 0
107 20250401 175400 73272342125 37200 37200 37200 37200 0
108 20250401 175300 73272342125 37200 37200 37200 37200 0
109 20250401 175200 73272342125 37200 37200 37200 37200 0
110 20250401 175100 73272342125 37200 37200 37200 37200 0
111 20250401 175000 73272342125 37200 37200 37200 37200 0
112 20250401 174900 73272342125 37200 37200 37200 37200 0
113 20250401 174800 73272342125 37200 37200 37200 37200 0
114 20250401 174700 73272342125 37200 37200 37200 37200 0
115 20250401 174600 73272342125 37200 37200 37200 37200 0
116 20250401 174500 73272342125 37200 37200 37200 37200 0
117 20250401 174400 73272342125 37200 37200 37200 37200 0
118 20250401 174300 73272342125 37200 37200 37200 37200 0
119 20250401 174200 73272342125 37200 37200 37200 37200 0
120 20250401 174100 73272342125 37200 37200 37200 37200 0
121 20250401 174000 73272342125 37200 37200 37200 37200 0
122 20250401 173900 73272342125 37200 37200 37200 37200 1785
123 20250401 173800 73272342125 37200 37200 37200 37200 0
124 20250401 173700 73272342125 37200 37200 37200 37200 0
125 20250401 173600 73272342125 37200 37200 37200 37200 0
126 20250401 173500 73272342125 37200 37200 37200 37200 0
127 20250401 173400 73272342125 37200 37200 37200 37200 0
128 20250401 173300 73272342125 37200 37200 37200 37200 0
129 20250401 173200 73272342125 37200 37200 37200 37200 0
130 20250401 173100 73272342125 37200 37200 37200 37200 0
131 20250401 173000 73272342125 37200 37200 37200 37200 0
132 20250401 172900 73272342125 37200 37200 37200 37200 0
133 20250401 172800 73272342125 37200 37200 37200 37200 0
134 20250401 172700 73272342125 37200 37200 37200 37200 0
135 20250401 172600 73272342125 37200 37200 37200 37200 0
136 20250401 172500 73272342125 37200 37200 37200 37200 0
137 20250401 172400 73272342125 37200 37200 37200 37200 0
138 20250401 172300 73272342125 37200 37200 37200 37200 0
139 20250401 172200 73272342125 37200 37200 37200 37200 0
140 20250401 172100 73272342125 37200 37200 37200 37200 0
141 20250401 172000 73272342125 37200 37200 37200 37200 0
142 20250401 171900 73272342125 37200 37200 37200 37200 0
143 20250401 171800 73272342125 37200 37200 37200 37200 0
144 20250401 171700 73272342125 37200 37200 37200 37200 0
145 20250401 171600 73272342125 37200 37200 37200 37200 0
146 20250401 171500 73272342125 37200 37200 37200 37200 0
147 20250401 171400 73272342125 37200 37200 37200 37200 0
148 20250401 171300 73272342125 37200 37200 37200 37200 0
149 20250401 171200 73272342125 37200 37200 37200 37200 0
150 20250401 171100 73272342125 37200 37200 37200 37200 0
151 20250401 171000 73272342125 37200 37200 37200 37200 0
152 20250401 170900 73272342125 37200 37200 37200 37200 1785
153 20250401 170800 73272342125 37200 37200 37200 37200 0
154 20250401 170700 73272342125 37200 37200 37200 37200 0
155 20250401 170600 73272342125 37200 37200 37200 37200 0
156 20250401 170500 73272342125 37200 37200 37200 37200 0
157 20250401 170400 73272342125 37200 37200 37200 37200 0
158 20250401 170300 73272342125 37200 37200 37200 37200 0
159 20250401 170200 73272342125 37200 37200 37200 37200 0
160 20250401 170100 73272342125 37200 37200 37200 37200 0
161 20250401 170000 73272342125 37200 37200 37200 37200 0
162 20250401 165900 73272342125 37200 37200 37200 37200 0
163 20250401 165800 73272342125 37200 37200 37200 37200 0
164 20250401 165700 73272342125 37200 37200 37200 37200 0
165 20250401 165600 73272342125 37200 37200 37200 37200 0
166 20250401 165500 73272342125 37200 37200 37200 37200 0
167 20250401 165400 73272342125 37200 37200 37200 37200 0
168 20250401 165300 73272342125 37200 37200 37200 37200 0
169 20250401 165200 73272342125 37200 37200 37200 37200 0
170 20250401 165100 73272342125 37200 37200 37200 37200 0
171 20250401 165000 73272342125 37200 37200 37200 37200 0
172 20250401 164900 73272342125 37200 37200 37200 37200 0
173 20250401 164800 73272342125 37200 37200 37200 37200 0
174 20250401 164700 73272342125 37200 37200 37200 37200 0
175 20250401 164600 73272342125 37200 37200 37200 37200 0
176 20250401 164500 73272342125 37200 37200 37200 37200 0
177 20250401 164400 73272342125 37200 37200 37200 37200 0
178 20250401 164300 73272342125 37200 37200 37200 37200 0
179 20250401 164200 73272342125 37200 37200 37200 37200 0
180 20250401 164100 73272342125 37200 37200 37200 37200 0
181 20250401 164000 73272342125 37200 37200 37200 37200 0
182 20250401 163900 73272342125 37200 37200 37200 37200 1785
183 20250401 163800 73272342125 37200 37200 37200 37200 0
184 20250401 163700 73272342125 37200 37200 37200 37200 0
185 20250401 163600 73272342125 37200 37200 37200 37200 0
186 20250401 163500 73272342125 37200 37200 37200 37200 0
187 20250401 163400 73272342125 37200 37200 37200 37200 0
188 20250401 163300 73272342125 37200 37200 37200 37200 0
189 20250401 163200 73272342125 37200 37200 37200 37200 0
190 20250401 163100 73272342125 37200 37200 37200 37200 0
191 20250401 163000 73272342125 37200 37200 37200 37200 0
192 20250401 162900 73272342125 37200 37200 37200 37200 0
193 20250401 162800 73272342125 37200 37200 37200 37200 0
194 20250401 162700 73272342125 37200 37200 37200 37200 0
195 20250401 162600 73272342125 37200 37200 37200 37200 0
196 20250401 162500 73272342125 37200 37200 37200 37200 0
197 20250401 162400 73272342125 37200 37200 37200 37200 0
198 20250401 162300 73272342125 37200 37200 37200 37200 0
199 20250401 162200 73272342125 37200 37200 37200 37200 0
200 20250401 162100 73272342125 37200 37200 37200 37200 0
201 20250401 162000 73272342125 37200 37200 37200 37200 0
202 20250401 161900 73272342125 37200 37200 37200 37200 0
203 20250401 161800 73272342125 37200 37200 37200 37200 0
204 20250401 161700 73272342125 37200 37200 37200 37200 0
205 20250401 161600 73272342125 37200 37200 37200 37200 0
206 20250401 161500 73272342125 37200 37200 37200 37200 0
207 20250401 161400 73272342125 37200 37200 37200 37200 0
208 20250401 161300 73272342125 37200 37200 37200 37200 0
209 20250401 161200 73272342125 37200 37200 37200 37200 0
210 20250401 161100 73272342125 37200 37200 37200 37200 0
211 20250401 161000 73272342125 37200 37200 37200 37200 0
212 20250401 160900 73272342125 37200 37200 37200 37200 1785
213 20250401 160800 73272342125 37200 37200 37200 37200 0
214 20250401 160700 73272342125 37200 37200 37200 37200 0
215 20250401 160600 73272342125 37200 37200 37200 37200 0
216 20250401 160500 73272342125 37200 37200 37200 37200 0
217 20250401 160400 73272342125 37200 37200 37200 37200 0
218 20250401 160300 73272342125 37200 37200 37200 37200 0
219 20250401 160200 73272342125 37200 37200 37200 37200 0
220 20250401 160100 73272342125 37200 37200 37200 37200 0
221 20250401 160000 73272342125 37200 37200 37200 37200 0
222 20250401 155900 73272342125 37200 37200 37200 37200 0
223 20250401 155800 73272342125 37200 37200 37200 37200 0
224 20250401 155700 73272342125 37200 37200 37200 37200 0
225 20250401 155600 73272342125 37200 37200 37200 37200 0
226 20250401 155500 73272342125 37200 37200 37200 37200 0
227 20250401 155400 73272342125 37200 37200 37200 37200 0
228 20250401 155300 73272342125 37200 37200 37200 37200 0
229 20250401 155200 73272342125 37200 37200 37200 37200 0
230 20250401 155100 73272342125 37200 37200 37200 37200 0
231 20250401 155000 73272342125 37200 37200 37200 37200 0
232 20250401 154900 73272342125 37200 37200 37200 37200 0
233 20250401 154800 73272342125 37200 37200 37200 37200 0
234 20250401 154700 73272342125 37200 37200 37200 37200 0
235 20250401 154600 73272342125 37200 37200 37200 37200 0
236 20250401 154500 73272342125 37200 37200 37200 37200 0
237 20250401 154400 73272342125 37200 37200 37200 37200 0
238 20250401 154300 73272342125 37200 37200 37200 37200 0
239 20250401 154200 73272342125 37200 37200 37200 37200 0
240 20250401 154100 73272342125 37200 37200 37200 37200 0
241 20250401 154000 73272342125 37200 37200 37200 37200 0
242 20250401 153900 73272342125 37200 37200 37200 37200 1785
243 20250401 153800 73272342125 37200 37200 37200 37200 0
244 20250401 153700 73272342125 37200 37200 37200 37200 0
245 20250401 153600 73272342125 37200 37200 37200 37200 0
246 20250401 153500 73272342125 37200 37200 37200 37200 0
247 20250401 153400 73272342125 37200 37200 37200 37200 0
248 20250401 153300 73272342125 37200 37200 37200 37200 0
249 20250401 153200 73272342125 37200 37200 37200 37200 0
250 20250401 153100 73272342125 37200 37200 37200 37200 0
251 20250401 153000 73272342125 37200 37200 37200 37200 1785
252 20250401 152900 73205940125 37200 37200 37200 37200 0
253 20250401 152800 73205940125 37200 37200 37200 37200 0
254 20250401 152700 73205940125 37200 37200 37200 37200 0
255 20250401 152600 73205940125 37200 37200 37200 37200 0
256 20250401 152500 73205940125 37200 37200 37200 37200 0
257 20250401 152400 73205940125 37200 37200 37200 37200 0
258 20250401 152300 73205940125 37200 37200 37200 37200 0
259 20250401 152200 73205940125 37200 37200 37200 37200 0
260 20250401 152100 73205940125 37200 37200 37200 37200 0
261 20250401 152000 73205940125 37200 37200 37200 37200 0
262 20250401 151900 73205940125 37200 37200 37200 37200 57
263 20250401 151800 73203819725 37200 37200 37200 37200 31
264 20250401 151700 73202666525 37200 37200 37200 37200 39
265 20250401 151600 73201215725 37200 37200 37200 37200 36
266 20250401 151500 73199876525 37200 37200 37200 37200 289
267 20250401 151400 73189125725 37200 37200 37200 37200 55
268 20250401 151300 73187079725 37200 37200 37200 37200 36
269 20250401 151200 73185740525 37200 37200 37200 37200 9
270 20250401 151100 73185405725 37200 37200 37200 37200 150
271 20250401 151000 73179825725 37200 37200 37200 37200 17
272 20250401 150900 73179193325 37200 37200 37200 37200 8
273 20250401 150800 73178895725 37200 37200 37200 37200 9
274 20250401 150700 73178560925 37200 37200 37200 37200 110
275 20250401 150600 73174468925 37200 37200 37200 37200 34
276 20250401 150500 73173204125 37200 37200 37200 37200 525
277 20250401 150400 73153674125 37200 37200 37200 37200 308
278 20250401 150300 73142216525 37200 37200 37200 37200 14
279 20250401 150200 73141695725 37200 37200 37200 37200 36
280 20250401 150100 73140356525 37200 37200 37200 37200 1015
281 20250401 150000 73102598525 37200 37200 37200 37200 549
282 20250401 145900 73082175725 37200 37200 37200 37200 541
283 20250401 145800 73062050525 37200 37200 37200 37200 578
284 20250401 145700 73040548925 37200 37200 37200 37200 9
285 20250401 145600 73040214125 37200 37200 37200 37200 238
286 20250401 145500 73031360525 37200 37200 37200 37150 12543
287 20250401 145400 72564761925 37200 37200 37200 37150 3205
288 20250401 145300 72445557125 37200 37200 37200 37150 2386
289 20250401 145200 72356799125 37200 37200 37200 37150 1417
290 20250401 145100 72304089175 37150 37175 37200 37150 2926
291 20250401 145000 72195270625 37150 37200 37200 37150 876
292 20250401 144900 72162701025 37200 37150 37200 37150 1825
293 20250401 144800 72094816550 37200 37150 37200 37150 1588
294 20250401 144700 72035764800 37200 37150 37200 37150 1144
295 20250401 144600 71993232100 37200 37200 37200 37150 562
296 20250401 144500 71972327100 37200 37150 37200 37150 1266
297 20250401 144400 71925234250 37200 37150 37200 37150 446
298 20250401 144300 71908654650 37200 37175 37200 37150 606
299 20250401 144200 71886134975 37150 37200 37200 37150 1045
300 20250401 144100 71847308450 37150 37150 37200 37100 2188
301 20250401 144000 71765961200 37150 37150 37200 37100 2370
302 20250401 143900 71677899400 37150 37200 37200 37150 859
303 20250401 143800 71645961350 37200 37150 37200 37150 1065
304 20250401 143700 71606387975 37200 37200 37200 37150 1107
305 20250401 143600 71565245325 37200 37200 37200 37150 81
306 20250401 143500 71562234075 37200 37150 37200 37150 1975
307 20250401 143400 71488796200 37200 37150 37200 37150 508
308 20250401 143300 71469908450 37150 37150 37200 37150 418
309 20250401 143200 71454364250 37200 37150 37200 37150 1632
310 20250401 143100 71393714750 37200 37200 37200 37150 1450
311 20250401 143000 71339820050 37200 37150 37200 37100 7951
312 20250401 142900 71044338050 37150 37100 37150 37100 1014
313 20250401 142800 71006670000 37150 37150 37150 37100 1156
314 20250401 142700 70963726200 37100 37100 37150 37100 899
315 20250401 142600 70930369350 37100 37100 37100 37100 917
316 20250401 142500 70896348650 37100 37100 37100 37100 1076
317 20250401 142400 70856429050 37100 37100 37150 37100 1396
318 20250401 142300 70804629100 37100 37100 37125 37050 2369
319 20250401 142200 70716741075 37100 37000 37100 36950 2806
320 20250401 142100 70612740425 37000 37000 37000 36950 563
321 20250401 142000 70591913525 37000 37000 37000 36950 1173
322 20250401 141900 70548514775 37000 36950 37000 36950 905
323 20250401 141800 70515032925 36950 37050 37050 36950 2849
324 20250401 141700 70409673325 37000 37050 37050 37000 553
325 20250401 141600 70389190675 37050 37100 37100 37050 1068
326 20250401 141500 70349620625 37100 37100 37150 37050 2933
327 20250401 141400 70240813825 37100 37100 37150 37100 1772
328 20250401 141300 70175068575 37100 37150 37150 37100 225
329 20250401 141200 70166715375 37100 37100 37150 37100 1792
330 20250401 141100 70100162425 37100 37100 37150 37100 2283
331 20250401 141000 70015412775 37100 37150 37150 37100 1538
332 20250401 140900 69958337550 37100 37150 37150 37100 2779
333 20250401 140800 69855125150 37150 37100 37150 37100 597
334 20250401 140700 69832950800 37050 37100 37150 37050 3238
335 20250401 140600 69712867850 37050 37100 37100 37050 269
336 20250401 140500 69702889750 37050 37050 37100 37050 2200
337 20250401 140400 69621376850 37050 37100 37100 37050 557
338 20250401 140300 69600738450 37100 37050 37100 37050 1156
339 20250401 140200 69557899750 37100 37050 37100 37050 1520
340 20250401 140100 69501521450 37100 37050 37100 37000 4006
341 20250401 140000 69353176900 37100 37050 37100 37050 705
342 20250401 135900 69327031000 37050 37050 37100 37050 1771
343 20250401 135800 69261410950 37100 37050 37100 37050 1046
344 20250401 135700 69222618900 37050 37050 37100 37000 1715
345 20250401 135600 69159083550 37100 37050 37100 37050 1195
346 20250401 135500 69114791200 37100 37050 37100 37025 593
347 20250401 135400 69092819925 37050 37075 37100 37000 7351
348 20250401 135300 68820523150 37075 37150 37150 37050 4721
349 20250401 135200 68645380775 37150 37000 37150 37000 8549
350 20250401 135100 68328378100 37050 37000 37050 36950 1950
351 20250401 135000 68256208400 37000 36900 37050 36900 4966
352 20250401 134900 68072566500 36950 36900 36950 36900 1064
353 20250401 134800 68033285600 36900 36825 36900 36800 6699
354 20250401 134700 67786253550 36850 36850 36850 36800 1688
355 20250401 134600 67724067600 36850 36850 36900 36800 2619
356 20250401 134500 67627558175 36850 36900 36900 36800 2997
357 20250401 134400 67517117475 36850 36850 36900 36800 946
358 20250401 134300 67482256375 36850 36850 36900 36850 1245
359 20250401 134200 67436377275 36850 36850 36850 36800 960
360 20250401 134100 67401005625 36850 36900 36900 36850 397
361 20250401 134000 67386374675 36850 36900 36900 36850 1637
362 20250401 133900 67326042275 36850 36900 36900 36850 188
363 20250401 133800 67319107425 36900 36850 36900 36850 1736
364 20250401 133700 67255061025 36850 36900 36900 36850 1327
365 20250401 133600 67206144275 36900 36900 36950 36850 3468
366 20250401 133500 67078172275 36950 36900 36950 36900 274
367 20250401 133400 67068057000 36900 36950 37000 36900 1540
368 20250401 133300 67011154775 36950 36900 36950 36900 1867
369 20250401 133200 66942193750 36900 36950 36950 36900 1441
370 20250401 133100 66889014475 36950 36900 36950 36900 166
371 20250401 133000 66882889025 36900 36900 36950 36850 1052
372 20250401 132900 66844069575 36900 36950 36950 36850 2824
373 20250401 132800 66739870825 36950 36900 36950 36850 966
374 20250401 132700 66704227925 36900 36900 36950 36850 938
375 20250401 132600 66669616025 36900 36825 36900 36800 1363
376 20250401 132500 66619378800 36850 36850 36850 36800 1190
377 20250401 132400 66575535250 36850 36850 36900 36800 1094
378 20250401 132300 66535240600 36900 36850 36900 36800 1306
379 20250401 132200 66487127800 36800 36800 36850 36800 450
380 20250401 132100 66470560500 36800 36850 36850 36800 1116
381 20250401 132000 66429439625 36850 36800 36850 36800 1450
382 20250401 131900 66376031975 36850 36900 36900 36750 3398
383 20250401 131800 66250967825 36850 36950 37000 36850 6258
384 20250401 131700 66019928175 36950 36950 37000 36950 3304
385 20250401 131600 65897841575 36950 36950 37000 36900 3170
386 20250401 131500 65780702475 37000 36900 37000 36900 5285
387 20250401 131400 65585518750 36900 36850 36900 36850 2888
388 20250401 131300 65479017350 36850 36700 36850 36700 5624
389 20250401 131200 65272060300 36750 36650 36750 36600 4842
390 20250401 131100 65094496750 36650 36600 36650 36600 3943
391 20250401 131000 64950037975 36650 36600 36700 36600 2612
392 20250401 130900 64854326175 36600 36550 36650 36500 2330
393 20250401 130800 64769055025 36550 36600 36650 36500 6709
394 20250401 130700 64523652775 36550 36550 36600 36500 3574
395 20250401 130600 64393061825 36550 36450 36550 36450 2447
396 20250401 130500 64303728175 36450 36450 36500 36400 675
397 20250401 130400 64279124925 36450 36400 36500 36400 1606
398 20250401 130300 64220609175 36400 36350 36400 36350 1506
399 20250401 130200 64165856875 36350 36300 36350 36250 669
400 20250401 130100 64141573525 36250 36225 36300 36200 1364
401 20250401 130000 64092096325 36200 36175 36200 36100 1407
402 20250401 125900 64041211075 36175 36200 36225 36150 1514
403 20250401 125800 63986446550 36200 36200 36250 36200 1250
404 20250401 125700 63941183550 36200 36300 36300 36200 596
405 20250401 125600 63919578100 36200 36200 36250 36100 3280
406 20250401 125500 63800908500 36250 36250 36300 36200 1022
407 20250401 125400 63763867450 36250 36350 36350 36250 805
408 20250401 125300 63734662950 36350 36350 36350 36250 1122
409 20250401 125200 63693920850 36350 36250 36350 36250 1527
410 20250401 125100 63638498250 36250 36350 36350 36150 5130
411 20250401 125000 63452632400 36350 36400 36450 36300 2398
412 20250401 124900 63365431450 36350 36450 36450 36350 2030
413 20250401 124800 63291501600 36450 36500 36550 36450 883
414 20250401 124700 63259292200 36450 36550 36600 36450 2929
415 20250401 124600 63152350900 36550 36450 36550 36350 2589
416 20250401 124500 63057989600 36400 36550 36600 36400 9053
417 20250401 124400 62727574750 36600 36550 36600 36500 1814
418 20250401 124300 62661271225 36550 36550 36600 36500 7543
419 20250401 124200 62385501750 36550 36550 36600 36450 6577
420 20250401 124100 62145345800 36550 36300 36550 36300 12647
421 20250401 124000 61684863550 36300 36250 36350 36200 5629
422 20250401 123900 61480624350 36200 36200 36300 36200 5664
423 20250401 123800 61275497925 36200 36200 36250 36050 2834
424 20250401 123700 61172959025 36150 36150 36250 36000 7469
425 20250401 123600 60903122525 36150 36100 36150 36050 343
426 20250401 123500 60890740425 36100 36150 36150 36050 534
427 20250401 123400 60871460575 36050 36000 36150 36000 772
428 20250401 123300 60843596675 36000 36150 36150 36000 5712
429 20250401 123200 60637485475 36175 36150 36200 36100 2105
430 20250401 123100 60561380300 36150 36100 36150 36050 2979
431 20250401 123000 60453827650 36150 36100 36150 36050 946
432 20250401 122900 60419661950 36050 36050 36150 35950 2258
433 20250401 122800 60338151150 36100 36100 36150 35950 2681
434 20250401 122700 60241551550 36150 36150 36150 36050 624
435 20250401 122600 60219025700 36100 36150 36150 36050 1786
436 20250401 122500 60154523400 36150 36100 36150 36100 1781
437 20250401 122400 60090170200 36100 36000 36100 35900 1788
438 20250401 122300 60025835800 35950 36000 36000 35950 2702
439 20250401 122200 59928652600 36000 36000 36100 36000 2353
440 20250401 122100 59843932400 36000 35950 36050 35950 3077
441 20250401 122000 59733246000 35950 36050 36050 35950 1077
442 20250401 121900 59694463700 36050 36100 36150 36000 1747
443 20250401 121800 59631506000 36100 36050 36150 36000 11026
444 20250401 121700 59234294050 36000 35950 36050 35950 3288
445 20250401 121600 59115913200 36000 36150 36200 35950 7378
446 20250401 121500 58849942000 36150 36050 36150 36000 3916
447 20250401 121400 58708630150 36050 36000 36100 35950 2999
448 20250401 121300 58600573550 36050 36000 36100 36000 3740
449 20250401 121200 58465808100 36025 36100 36150 36000 2711
450 20250401 121100 58368033800 36100 35950 36200 35950 5247
451 20250401 121000 58178868675 35950 36100 36100 35950 7234
452 20250401 120900 57918171125 36100 36200 36200 36100 2829
453 20250401 120800 57815945925 36200 36300 36300 36100 4565
454 20250401 120700 57650920300 36250 36200 36350 36150 5011
455 20250401 120600 57469262200 36150 36300 36350 36150 7278
456 20250401 120500 57205483400 36300 36200 36350 36100 4443
457 20250401 120400 57044564550 36200 36150 36400 36100 5960
458 20250401 120300 56828611700 36100 36200 36200 35950 6277
459 20250401 120200 56602227250 36150 36100 36450 36100 8028
460 20250401 120100 56311290700 36050 36200 36250 36050 4503
461 20250401 120000 56148560850 36200 36150 36250 36050 4991
462 20250401 115900 55968127550 36150 36200 36400 35900 16616
463 20250401 115800 55367148600 36200 36200 36250 36100 5899
464 20250401 115700 55153635650 36150 35850 36550 35800 18271
465 20250401 115600 54492911900 35950 35950 36150 35700 11383
466 20250401 115500 54084186300 35900 36100 36150 35650 12410
467 20250401 115400 53639179750 36050 36300 36350 35900 17935
468 20250401 115300 52991852025 36300 35650 36350 35600 21721
469 20250401 115200 52209645925 35650 35600 35750 35500 9781
470 20250401 115100 51861505725 35500 35400 35950 35150 37632
471 20250401 115000 50522409975 35400 34450 35400 34250 38466
472 20250401 114900 49178982000 34500 35800 35900 33900 64316
473 20250401 114800 46940719125 35800 36300 36350 35800 26879
474 20250401 114700 45971161600 36250 37050 37100 36250 18602
475 20250401 114600 45289703450 37050 37150 37200 37050 6590
476 20250401 114500 45045176175 37150 37200 37200 37150 2909
477 20250401 114400 44936983225 37200 37200 37200 37150 2531
478 20250401 114300 44842892025 37200 37100 37200 37050 5726
479 20250401 114200 44630306950 37100 37150 37150 37000 4079
480 20250401 114100 44479060500 37100 37100 37150 37100 1911
481 20250401 114000 44408145000 37150 37150 37200 37100 5873
482 20250401 113900 44189962475 37150 37150 37200 37050 7145
483 20250401 113800 43924660275 37150 37200 37200 37150 913
484 20250401 113700 43890706425 37200 37200 37200 37150 6471
485 20250401 113600 43650079025 37200 37150 37200 37100 18667
486 20250401 113500 42956200425 37150 37200 37200 37100 4688
487 20250401 113400 42782046325 37150 37200 37200 37000 15329
488 20250401 113300 42212379275 37200 37200 37200 37200 1556
489 20250401 113200 42154496075 37200 37200 37200 37200 1159
490 20250401 113100 42111381275 37200 37200 37200 37150 48880
491 20250401 113000 40293239425 37200 37150 37200 37150 9615
492 20250401 112900 39935794450 37150 37100 37150 37100 3452
493 20250401 112800 39807618900 37100 37150 37150 37100 2323
494 20250401 112700 39721413300 37100 37100 37150 37050 5498
495 20250401 112600 39517412900 37100 37050 37100 37050 2414
496 20250401 112500 39427955000 37050 37100 37150 37000 9742
497 20250401 112400 39066634800 37050 37050 37100 37000 6267
498 20250401 112300 38834532550 37050 37050 37100 37050 3634
499 20250401 112200 38699879100 37050 37100 37100 37000 2715
500 20250401 112100 38599274500 37100 37075 37100 37000 8363
501 20250401 112000 38289230925 37050 37100 37150 37000 8541
502 20250401 111900 37972484600 37100 37100 37150 37050 8527
503 20250401 111800 37656057750 37100 37150 37150 37050 6551
504 20250401 111700 37412958100 37150 37150 37200 37100 14355
505 20250401 111600 36879304900 37150 37050 37200 37000 30353
506 20250401 111500 35752386525 37050 36950 37050 36900 9968
507 20250401 111400 35383842250 37000 36850 37000 36800 13575
508 20250401 111300 34882770125 36850 36800 36850 36700 9087
509 20250401 111200 34548421025 36800 36650 36850 36650 14115
510 20250401 111100 34029641500 36650 36700 36750 36600 5582
511 20250401 111000 33824922575 36700 36650 36750 36550 11419
512 20250401 110900 33406573800 36600 36600 36650 36600 5424
513 20250401 110800 33207866850 36650 36750 36800 36350 17056
514 20250401 110700 32583779175 36700 36650 36800 36400 20313
515 20250401 110600 31838686575 36650 36400 36650 36200 19204
516 20250401 110500 31138403775 36400 36450 36500 36250 8249
517 20250401 110400 30837905500 36500 36150 36550 36000 18157
518 20250401 110300 30177911600 36050 36300 36300 36000 16625
519 20250401 110200 29577840425 36250 36400 36550 36150 17117
520 20250401 110100 28955380325 36400 36450 36500 36350 14210
521 20250401 110000 28437910775 36450 36150 36500 36150 19028
522 20250401 105900 27745574625 36200 36600 36650 35550 36016
523 20250401 105800 26442866250 36600 36750 36750 36600 13639
524 20250401 105700 25942840125 36700 36700 36750 36500 23923
525 20250401 105600 25066507325 36650 36700 36750 36550 36863
526 20250401 105500 23714179250 36700 36450 36700 36350 38425
527 20250401 105400 22309952625 36050 36050 36050 36050 0
528 20250401 105300 22309952625 36050 35500 36050 35400 50229
529 20250401 105200 20506893375 35450 35300 35700 35050 58332
530 20250401 105100 18444129550 35250 34600 35350 34250 76635
531 20250401 105000 15784264300 34600 33900 34600 33800 38649
532 20250401 104900 14465874650 33850 33700 34000 33600 23503
533 20250401 104800 13670956100 33700 33700 34150 33500 54098
534 20250401 104700 11844493525 33700 33300 33800 33250 37151
535 20250401 104600 10598329000 33400 33600 33700 31900 51094
536 20250401 104500 8901498850 33650 32800 34000 32600 99545
537 20250401 104400 5580544300 31500 31500 31500 31500 0
538 20250401 104300 5580544300 31500 31500 31500 31500 0
539 20250401 104200 5580544300 31500 30300 31500 30150 32617
540 20250401 104100 4575210000 30300 29600 30400 29500 23383
541 20250401 104000 3876290300 29550 29100 29550 29100 3214
542 20250401 103900 3781851100 29050 29000 29050 29000 608
543 20250401 103800 3764191225 29000 29000 29000 29000 86
544 20250401 103700 3761697225 29050 29050 29050 29000 361
545 20250401 103600 3751220025 29050 29100 29100 29050 596
546 20250401 103500 3733906175 29100 29150 29150 29050 255
547 20250401 103400 3726485725 29100 29100 29100 29100 133
548 20250401 103300 3722615425 29100 29100 29100 29100 83
549 20250401 103200 3720200125 29100 29100 29150 29100 167
550 20250401 103100 3715340325 29100 29100 29100 29050 136
551 20250401 103000 3711382875 29100 29100 29100 29100 70
552 20250401 102900 3709345875 29050 29050 29050 29050 121
553 20250401 102800 3705830825 29050 29100 29100 29050 468
554 20250401 102700 3692232475 29100 29050 29100 29050 1654
555 20250401 102600 3644107175 29100 29100 29100 29100 12
556 20250401 102500 3643757975 29100 29050 29100 29050 153
557 20250401 102400 3639307425 29050 29050 29050 29050 49
558 20250401 102300 3637883975 29100 29100 29100 29050 125
559 20250401 102200 3634248375 29050 29100 29100 29050 127
560 20250401 102100 3630557025 29200 29150 29200 29150 89
561 20250401 102000 3627962625 29150 29150 29150 29150 148
562 20250401 101900 3623648425 29200 29250 29250 29200 402
563 20250401 101800 3611904925 29250 29300 29350 29250 645
564 20250401 101700 3593002675 29350 29300 29350 29300 358
565 20250401 101600 3582511525 29250 29200 29250 29150 474
566 20250401 101500 3568657675 29150 29150 29150 29150 282
567 20250401 101400 3560437375 29150 29125 29150 29050 482
568 20250401 101300 3546419050 29150 29100 29150 29100 1238
569 20250401 101200 3510393200 29050 29050 29050 29050 17
570 20250401 101100 3509899350 29050 29050 29050 29050 671
571 20250401 101000 3490406800 29050 29000 29050 29000 174
572 20250401 100900 3485354150 29000 28900 29000 28900 21
573 20250401 100800 3484745250 28900 28950 28950 28900 81
574 20250401 100700 3482402700 28900 28900 28900 28900 4
575 20250401 100600 3482287100 28900 28900 28900 28900 10
576 20250401 100500 3481998100 28900 28900 28900 28900 86
577 20250401 100400 3479512700 29000 28850 29050 28850 207
578 20250401 100300 3473540400 28850 28950 29050 28850 663
579 20250401 100200 3454381300 28900 29050 29050 28900 1841
580 20250401 100100 3401033100 29050 29050 29050 29000 168
581 20250401 100000 3396160250 29050 29050 29050 29050 428
582 20250401 095900 3383726850 29050 29000 29050 29000 343
583 20250401 095800 3373762750 28950 29000 29050 28950 1785
584 20250401 095700 3321988200 29000 28950 29000 28950 65
585 20250401 095600 3320104200 29000 29000 29000 28950 185
586 20250401 095500 3314740400 28950 29050 29100 28950 228
587 20250401 095400 3308124650 29050 29000 29050 28950 297
588 20250401 095300 3299502275 29000 29000 29050 29000 261
589 20250401 095200 3291926425 29000 29100 29100 29000 101
590 20250401 095100 3288997225 29050 29050 29050 29000 934
591 20250401 095000 3261868275 29100 29050 29100 29000 984
592 20250401 094900 3233313425 29100 29050 29150 29050 233
593 20250401 094800 3226533675 29100 29150 29200 29100 218
594 20250401 094700 3220187275 29100 29150 29150 29100 140
595 20250401 094600 3216107875 29150 29200 29200 29100 477
596 20250401 094500 3202203425 29200 29250 29250 29150 440
597 20250401 094400 3189371525 29250 28900 29250 28900 994
598 20250401 094300 3160417775 28950 29000 29000 28950 135
599 20250401 094200 3156504425 29000 29000 29050 28900 96
600 20250401 094100 3153723625 28900 28775 28975 28775 1918
601 20250401 094000 3098316425 28750 28800 28800 28700 1220
602 20250401 093900 3063237325 28800 28850 28900 28800 992
603 20250401 093800 3034643275 28850 28900 28900 28850 706
604 20250401 093700 3014257325 28950 28950 28950 28950 397
605 20250401 093600 3002764175 29000 28950 29000 28900 2121
606 20250401 093500 2941302025 28900 29000 29000 28900 1308
607 20250401 093400 2903422175 29000 29050 29050 28950 1416
608 20250401 093300 2862336025 29050 29050 29100 29050 507
609 20250401 093200 2847605275 29000 29200 29200 29000 1552
610 20250401 093100 2802455375 29150 29150 29200 29150 424
611 20250401 093000 2790077475 29150 29200 29200 29150 862
612 20250401 092900 2764928825 29200 29200 29250 29200 1343
613 20250401 092800 2725656925 29250 29250 29250 29200 344
614 20250401 092700 2715610375 29250 29250 29250 29200 537
615 20250401 092600 2699904125 29250 29250 29300 29250 814
616 20250401 092500 2676060075 29250 29250 29300 29200 1253
617 20250401 092400 2639413125 29250 29200 29300 29200 1275
618 20250401 092300 2602150825 29200 29250 29250 29200 1365
619 20250401 092200 2562254425 29300 29300 29300 29200 217
620 20250401 092100 2555904675 29200 29250 29300 29150 530
621 20250401 092000 2540412525 29200 29250 29300 29200 3478
622 20250401 091900 2438827475 29250 29350 29350 29200 1723
623 20250401 091800 2388383525 29350 29500 29650 29350 3725
624 20250401 091700 2278452775 29500 29550 29650 29500 2833
625 20250401 091600 2194629875 29500 29400 29600 29350 5176
626 20250401 091500 2041937425 29400 29450 29600 29400 8984
627 20250401 091400 1777394700 29450 29350 29450 29250 2161
628 20250401 091300 1713956350 29350 29250 29400 29150 4041
629 20250401 091200 1595606550 29350 29150 29350 29100 1028
630 20250401 091100 1565580100 29100 28900 29350 28900 3809
631 20250401 091000 1454485300 28850 28950 29000 28800 2939
632 20250401 090900 1369579900 28950 29000 29050 28900 625
633 20250401 090800 1351484050 28950 28900 29000 28800 1247
634 20250401 090700 1315462350 28950 28900 28950 28800 1239
635 20250401 090600 1279667900 28950 28900 29000 28850 1454
636 20250401 090500 1237648150 28900 28900 29000 28900 3191
637 20250401 090400 1145369450 28850 28950 28950 28750 3569
638 20250401 090300 1042438250 29000 28650 29000 28600 2346
639 20250401 090200 974644500 28750 28750 28900 28450 8798
640 20250401 090100 722201400 28750 29100 29250 28750 3598
641 20250401 090000 617609100 29100 28650 29300 28650 21353

1
045660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,23882,8260000,726012800,251104000000,0.29
20250327,23907,8260000,820010100,283318000000,0.29
20250326,35919,8260000,1224837900,281666000000,0.43
20250325,31249,8260000,820286250,216825000000,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 23882 8260000 726012800 251104000000 0.29
3 20250327 23907 8260000 820010100 283318000000 0.29
4 20250326 35919 8260000 1224837900 281666000000 0.43
5 20250325 31249 8260000 820286250 216825000000 0.38