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

642
047050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,26732026275,48700,48700,48700,48700,33595
20250401,193900,26732026275,48700,48700,48700,48700,0
20250401,193800,26732026275,48700,48700,48700,48700,0
20250401,193700,26732026275,48700,48700,48700,48700,0
20250401,193600,26732026275,48700,48700,48700,48700,0
20250401,193500,26732026275,48700,48700,48700,48700,0
20250401,193400,26732026275,48700,48700,48700,48700,0
20250401,193300,26732026275,48700,48700,48700,48700,0
20250401,193200,26732026275,48700,48700,48700,48700,0
20250401,193100,26732026275,48700,48700,48700,48700,0
20250401,193000,26732026275,48700,48700,48700,48700,0
20250401,192900,26732026275,48700,48700,48700,48700,0
20250401,192800,26732026275,48700,48700,48700,48700,0
20250401,192700,26732026275,48700,48700,48700,48700,0
20250401,192600,26732026275,48700,48700,48700,48700,0
20250401,192500,26732026275,48700,48700,48700,48700,0
20250401,192400,26732026275,48700,48700,48700,48700,0
20250401,192300,26732026275,48700,48700,48700,48700,0
20250401,192200,26732026275,48700,48700,48700,48700,0
20250401,192100,26732026275,48700,48700,48700,48700,0
20250401,192000,26732026275,48700,48700,48700,48700,0
20250401,191900,26732026275,48700,48700,48700,48700,0
20250401,191800,26732026275,48700,48700,48700,48700,0
20250401,191700,26732026275,48700,48700,48700,48700,0
20250401,191600,26732026275,48700,48700,48700,48700,0
20250401,191500,26732026275,48700,48700,48700,48700,0
20250401,191400,26732026275,48700,48700,48700,48700,0
20250401,191300,26732026275,48700,48700,48700,48700,0
20250401,191200,26732026275,48700,48700,48700,48700,0
20250401,191100,26732026275,48700,48700,48700,48700,0
20250401,191000,26732026275,48700,48700,48700,48700,33595
20250401,190900,26732026275,48700,48700,48700,48700,0
20250401,190800,26732026275,48700,48700,48700,48700,0
20250401,190700,26732026275,48700,48700,48700,48700,0
20250401,190600,26732026275,48700,48700,48700,48700,0
20250401,190500,26732026275,48700,48700,48700,48700,0
20250401,190400,26732026275,48700,48700,48700,48700,0
20250401,190300,26732026275,48700,48700,48700,48700,0
20250401,190200,26732026275,48700,48700,48700,48700,0
20250401,190100,26732026275,48700,48700,48700,48700,0
20250401,190000,26732026275,48700,48700,48700,48700,0
20250401,185900,26732026275,48700,48700,48700,48700,0
20250401,185800,26732026275,48700,48700,48700,48700,0
20250401,185700,26732026275,48700,48700,48700,48700,0
20250401,185600,26732026275,48700,48700,48700,48700,0
20250401,185500,26732026275,48700,48700,48700,48700,0
20250401,185400,26732026275,48700,48700,48700,48700,0
20250401,185300,26732026275,48700,48700,48700,48700,0
20250401,185200,26732026275,48700,48700,48700,48700,0
20250401,185100,26732026275,48700,48700,48700,48700,0
20250401,185000,26732026275,48700,48700,48700,48700,0
20250401,184900,26732026275,48700,48700,48700,48700,0
20250401,184800,26732026275,48700,48700,48700,48700,0
20250401,184700,26732026275,48700,48700,48700,48700,0
20250401,184600,26732026275,48700,48700,48700,48700,0
20250401,184500,26732026275,48700,48700,48700,48700,0
20250401,184400,26732026275,48700,48700,48700,48700,0
20250401,184300,26732026275,48700,48700,48700,48700,0
20250401,184200,26732026275,48700,48700,48700,48700,0
20250401,184100,26732026275,48700,48700,48700,48700,0
20250401,184000,26732026275,48700,48700,48700,48700,33595
20250401,183900,26732026275,48700,48700,48700,48700,0
20250401,183800,26732026275,48700,48700,48700,48700,0
20250401,183700,26732026275,48700,48700,48700,48700,0
20250401,183600,26732026275,48700,48700,48700,48700,0
20250401,183500,26732026275,48700,48700,48700,48700,0
20250401,183400,26732026275,48700,48700,48700,48700,0
20250401,183300,26732026275,48700,48700,48700,48700,0
20250401,183200,26732026275,48700,48700,48700,48700,0
20250401,183100,26732026275,48700,48700,48700,48700,0
20250401,183000,26732026275,48700,48700,48700,48700,0
20250401,182900,26732026275,48700,48700,48700,48700,0
20250401,182800,26732026275,48700,48700,48700,48700,0
20250401,182700,26732026275,48700,48700,48700,48700,0
20250401,182600,26732026275,48700,48700,48700,48700,0
20250401,182500,26732026275,48700,48700,48700,48700,0
20250401,182400,26732026275,48700,48700,48700,48700,0
20250401,182300,26732026275,48700,48700,48700,48700,0
20250401,182200,26732026275,48700,48700,48700,48700,0
20250401,182100,26732026275,48700,48700,48700,48700,0
20250401,182000,26732026275,48700,48700,48700,48700,0
20250401,181900,26732026275,48700,48700,48700,48700,0
20250401,181800,26732026275,48700,48700,48700,48700,0
20250401,181700,26732026275,48700,48700,48700,48700,0
20250401,181600,26732026275,48700,48700,48700,48700,0
20250401,181500,26732026275,48700,48700,48700,48700,0
20250401,181400,26732026275,48700,48700,48700,48700,0
20250401,181300,26732026275,48700,48700,48700,48700,0
20250401,181200,26732026275,48700,48700,48700,48700,0
20250401,181100,26732026275,48700,48700,48700,48700,0
20250401,181000,26732026275,48700,48700,48700,48700,33595
20250401,180900,26732026275,48700,48700,48700,48700,0
20250401,180800,26732026275,48700,48700,48700,48700,0
20250401,180700,26732026275,48700,48700,48700,48700,0
20250401,180600,26732026275,48700,48700,48700,48700,0
20250401,180500,26732026275,48700,48700,48700,48700,0
20250401,180400,26732026275,48700,48700,48700,48700,0
20250401,180300,26732026275,48700,48700,48700,48700,0
20250401,180200,26732026275,48700,48700,48700,48700,0
20250401,180100,26732026275,48700,48700,48700,48700,0
20250401,180000,26732026275,48700,48700,48700,48700,0
20250401,175900,26732026275,48700,48700,48700,48700,0
20250401,175800,26732026275,48700,48700,48700,48700,0
20250401,175700,26732026275,48700,48700,48700,48700,0
20250401,175600,26732026275,48700,48700,48700,48700,0
20250401,175500,26732026275,48700,48700,48700,48700,0
20250401,175400,26732026275,48700,48700,48700,48700,0
20250401,175300,26732026275,48700,48700,48700,48700,0
20250401,175200,26732026275,48700,48700,48700,48700,0
20250401,175100,26732026275,48700,48700,48700,48700,0
20250401,175000,26732026275,48700,48700,48700,48700,0
20250401,174900,26732026275,48700,48700,48700,48700,0
20250401,174800,26732026275,48700,48700,48700,48700,0
20250401,174700,26732026275,48700,48700,48700,48700,0
20250401,174600,26732026275,48700,48700,48700,48700,0
20250401,174500,26732026275,48700,48700,48700,48700,0
20250401,174400,26732026275,48700,48700,48700,48700,0
20250401,174300,26732026275,48700,48700,48700,48700,0
20250401,174200,26732026275,48700,48700,48700,48700,0
20250401,174100,26732026275,48700,48700,48700,48700,0
20250401,174000,26732026275,48700,48700,48700,48700,33595
20250401,173900,26732026275,48700,48700,48700,48700,0
20250401,173800,26732026275,48700,48700,48700,48700,0
20250401,173700,26732026275,48700,48700,48700,48700,0
20250401,173600,26732026275,48700,48700,48700,48700,0
20250401,173500,26732026275,48700,48700,48700,48700,0
20250401,173400,26732026275,48700,48700,48700,48700,0
20250401,173300,26732026275,48700,48700,48700,48700,0
20250401,173200,26732026275,48700,48700,48700,48700,0
20250401,173100,26732026275,48700,48700,48700,48700,0
20250401,173000,26732026275,48700,48700,48700,48700,0
20250401,172900,26732026275,48700,48700,48700,48700,0
20250401,172800,26732026275,48700,48700,48700,48700,0
20250401,172700,26732026275,48700,48700,48700,48700,0
20250401,172600,26732026275,48700,48700,48700,48700,0
20250401,172500,26732026275,48700,48700,48700,48700,0
20250401,172400,26732026275,48700,48700,48700,48700,0
20250401,172300,26732026275,48700,48700,48700,48700,0
20250401,172200,26732026275,48700,48700,48700,48700,0
20250401,172100,26732026275,48700,48700,48700,48700,0
20250401,172000,26732026275,48700,48700,48700,48700,0
20250401,171900,26732026275,48700,48700,48700,48700,0
20250401,171800,26732026275,48700,48700,48700,48700,0
20250401,171700,26732026275,48700,48700,48700,48700,0
20250401,171600,26732026275,48700,48700,48700,48700,0
20250401,171500,26732026275,48700,48700,48700,48700,0
20250401,171400,26732026275,48700,48700,48700,48700,0
20250401,171300,26732026275,48700,48700,48700,48700,0
20250401,171200,26732026275,48700,48700,48700,48700,0
20250401,171100,26732026275,48700,48700,48700,48700,0
20250401,171000,26732026275,48700,48700,48700,48700,33595
20250401,170900,26732026275,48700,48700,48700,48700,0
20250401,170800,26732026275,48700,48700,48700,48700,0
20250401,170700,26732026275,48700,48700,48700,48700,0
20250401,170600,26732026275,48700,48700,48700,48700,0
20250401,170500,26732026275,48700,48700,48700,48700,0
20250401,170400,26732026275,48700,48700,48700,48700,0
20250401,170300,26732026275,48700,48700,48700,48700,0
20250401,170200,26732026275,48700,48700,48700,48700,0
20250401,170100,26732026275,48700,48700,48700,48700,0
20250401,170000,26732026275,48700,48700,48700,48700,0
20250401,165900,26732026275,48700,48700,48700,48700,0
20250401,165800,26732026275,48700,48700,48700,48700,0
20250401,165700,26732026275,48700,48700,48700,48700,0
20250401,165600,26732026275,48700,48700,48700,48700,0
20250401,165500,26732026275,48700,48700,48700,48700,0
20250401,165400,26732026275,48700,48700,48700,48700,0
20250401,165300,26732026275,48700,48700,48700,48700,0
20250401,165200,26732026275,48700,48700,48700,48700,0
20250401,165100,26732026275,48700,48700,48700,48700,0
20250401,165000,26732026275,48700,48700,48700,48700,0
20250401,164900,26732026275,48700,48700,48700,48700,0
20250401,164800,26732026275,48700,48700,48700,48700,0
20250401,164700,26732026275,48700,48700,48700,48700,0
20250401,164600,26732026275,48700,48700,48700,48700,0
20250401,164500,26732026275,48700,48700,48700,48700,0
20250401,164400,26732026275,48700,48700,48700,48700,0
20250401,164300,26732026275,48700,48700,48700,48700,0
20250401,164200,26732026275,48700,48700,48700,48700,0
20250401,164100,26732026275,48700,48700,48700,48700,0
20250401,164000,26732026275,48700,48700,48700,48700,33595
20250401,163900,26732026275,48700,48700,48700,48700,0
20250401,163800,26732026275,48700,48700,48700,48700,0
20250401,163700,26732026275,48700,48700,48700,48700,0
20250401,163600,26732026275,48700,48700,48700,48700,0
20250401,163500,26732026275,48700,48700,48700,48700,0
20250401,163400,26732026275,48700,48700,48700,48700,0
20250401,163300,26732026275,48700,48700,48700,48700,0
20250401,163200,26732026275,48700,48700,48700,48700,0
20250401,163100,26732026275,48700,48700,48700,48700,0
20250401,163000,26732026275,48700,48700,48700,48700,0
20250401,162900,26732026275,48700,48700,48700,48700,0
20250401,162800,26732026275,48700,48700,48700,48700,0
20250401,162700,26732026275,48700,48700,48700,48700,0
20250401,162600,26732026275,48700,48700,48700,48700,0
20250401,162500,26732026275,48700,48700,48700,48700,0
20250401,162400,26732026275,48700,48700,48700,48700,0
20250401,162300,26732026275,48700,48700,48700,48700,0
20250401,162200,26732026275,48700,48700,48700,48700,0
20250401,162100,26732026275,48700,48700,48700,48700,0
20250401,162000,26732026275,48700,48700,48700,48700,0
20250401,161900,26732026275,48700,48700,48700,48700,0
20250401,161800,26732026275,48700,48700,48700,48700,0
20250401,161700,26732026275,48700,48700,48700,48700,0
20250401,161600,26732026275,48700,48700,48700,48700,0
20250401,161500,26732026275,48700,48700,48700,48700,0
20250401,161400,26732026275,48700,48700,48700,48700,0
20250401,161300,26732026275,48700,48700,48700,48700,0
20250401,161200,26732026275,48700,48700,48700,48700,0
20250401,161100,26732026275,48700,48700,48700,48700,0
20250401,161000,26732026275,48700,48700,48700,48700,33595
20250401,160900,26732026275,48700,48700,48700,48700,0
20250401,160800,26732026275,48700,48700,48700,48700,0
20250401,160700,26732026275,48700,48700,48700,48700,0
20250401,160600,26732026275,48700,48700,48700,48700,0
20250401,160500,26732026275,48700,48700,48700,48700,0
20250401,160400,26732026275,48700,48700,48700,48700,0
20250401,160300,26732026275,48700,48700,48700,48700,0
20250401,160200,26732026275,48700,48700,48700,48700,0
20250401,160100,26732026275,48700,48700,48700,48700,0
20250401,160000,26732026275,48700,48700,48700,48700,0
20250401,155900,26732026275,48700,48700,48700,48700,0
20250401,155800,26732026275,48700,48700,48700,48700,0
20250401,155700,26732026275,48700,48700,48700,48700,0
20250401,155600,26732026275,48700,48700,48700,48700,0
20250401,155500,26732026275,48700,48700,48700,48700,0
20250401,155400,26732026275,48700,48700,48700,48700,0
20250401,155300,26732026275,48700,48700,48700,48700,0
20250401,155200,26732026275,48700,48700,48700,48700,0
20250401,155100,26732026275,48700,48700,48700,48700,0
20250401,155000,26732026275,48700,48700,48700,48700,0
20250401,154900,26732026275,48700,48700,48700,48700,0
20250401,154800,26732026275,48700,48700,48700,48700,0
20250401,154700,26732026275,48700,48700,48700,48700,0
20250401,154600,26732026275,48700,48700,48700,48700,0
20250401,154500,26732026275,48700,48700,48700,48700,0
20250401,154400,26732026275,48700,48700,48700,48700,0
20250401,154300,26732026275,48700,48700,48700,48700,0
20250401,154200,26732026275,48700,48700,48700,48700,0
20250401,154100,26732026275,48700,48700,48700,48700,0
20250401,154000,26732026275,48700,48700,48700,48700,33595
20250401,153900,26732026275,48700,48700,48700,48700,0
20250401,153800,26732026275,48700,48700,48700,48700,0
20250401,153700,26732026275,48700,48700,48700,48700,0
20250401,153600,26732026275,48700,48700,48700,48700,0
20250401,153500,26732026275,48700,48700,48700,48700,0
20250401,153400,26732026275,48700,48700,48700,48700,0
20250401,153300,26732026275,48700,48700,48700,48700,0
20250401,153200,26732026275,48700,48700,48700,48700,0
20250401,153100,26732026275,48700,48700,48700,48700,0
20250401,153000,26732026275,48700,48700,48700,48700,33595
20250401,152900,25095949775,48750,48750,48750,48750,0
20250401,152800,25095949775,48750,48750,48750,48750,0
20250401,152700,25095949775,48750,48750,48750,48750,0
20250401,152600,25095949775,48750,48750,48750,48750,0
20250401,152500,25095949775,48750,48750,48750,48750,0
20250401,152400,25095949775,48750,48750,48750,48750,0
20250401,152300,25095949775,48750,48750,48750,48750,0
20250401,152200,25095949775,48750,48750,48750,48750,0
20250401,152100,25095949775,48750,48750,48750,48750,0
20250401,152000,25095949775,48750,48750,48750,48750,0
20250401,151900,25095949775,48750,48750,48900,48650,11088
20250401,151800,24556070075,48700,48950,49000,48650,12471
20250401,151700,23948046175,48950,48950,49000,48950,853
20250401,151600,23906278875,49000,49000,49000,48950,463
20250401,151500,23883604675,49000,49000,49000,48900,918
20250401,151400,23838657025,49050,48900,49050,48900,959
20250401,151300,23791695625,48950,48950,48950,48900,2391
20250401,151200,23674753925,48950,48950,49000,48950,710
20250401,151100,23639994625,49000,49150,49150,48900,3062
20250401,151000,23489925225,49150,49250,49300,49100,2710
20250401,150900,23356581025,49300,49250,49300,49200,1725
20250401,150800,23271624325,49200,49200,49250,49200,2074
20250401,150700,23169507575,49200,49175,49250,49150,3534
20250401,150600,22995573175,49175,49100,49200,49100,1402
20250401,150500,22926656250,49100,49250,49300,49100,3147
20250401,150400,22771793400,49250,49300,49300,49150,2299
20250401,150300,22658520850,49300,49250,49300,49200,2853
20250401,150200,22518027600,49200,49200,49250,49150,1679
20250401,150100,22435428650,49150,49150,49250,49150,2731
20250401,150000,22301093800,49150,49150,49200,49100,2384
20250401,145900,22183931150,49150,49050,49200,49050,1379
20250401,145800,22116196000,49050,49200,49250,49050,3165
20250401,145700,21960563500,49150,49200,49250,49150,2608
20250401,145600,21832274500,49200,49200,49250,49150,1919
20250401,145500,21737878200,49200,49250,49300,49150,3039
20250401,145400,21588254525,49250,49350,49400,49250,2805
20250401,145300,21449945875,49350,49350,49400,49300,2728
20250401,145200,21315228825,49400,49300,49400,49300,1786
20250401,145100,21227095475,49300,49400,49400,49300,3275
20250401,145000,21065484475,49400,49450,49450,49300,4115
20250401,144900,20862219775,49450,49450,49450,49350,2484
20250401,144800,20739469225,49450,49400,49450,49350,1624
20250401,144700,20659213475,49400,49450,49550,49400,4130
20250401,144600,20454875675,49450,49400,49500,49350,2207
20250401,144500,20345795125,49400,49450,49500,49250,2871
20250401,144400,20203973975,49450,49400,49450,49350,3207
20250401,144300,20045534625,49400,49250,49400,49250,2970
20250401,144200,19899014875,49300,49200,49300,49150,2563
20250401,144100,19772785225,49150,49200,49250,49150,1919
20250401,144000,19678389025,49150,49150,49200,49100,4327
20250401,143900,19465636575,49150,49000,49150,49000,3720
20250401,143800,19283055375,49000,48900,49000,48850,2800
20250401,143700,19145958275,48900,48800,48900,48800,2325
20250401,143600,19032370225,48850,48800,48850,48800,538
20250401,143500,19006106875,48800,48800,48850,48800,532
20250401,143400,18980138275,48800,48850,48850,48800,518
20250401,143300,18954852575,48850,48800,48850,48800,789
20250401,143200,18916341375,48800,48850,48850,48800,1452
20250401,143100,18845434575,48900,48900,48900,48800,490
20250401,143000,18821492275,48900,48850,48900,48850,1207
20250401,142900,18762522125,48900,48900,48900,48800,762
20250401,142800,18725304775,48900,48800,48900,48800,362
20250401,142700,18707625175,48850,48800,48900,48800,1099
20250401,142600,18653947575,48800,48850,48900,48800,556
20250401,142500,18626785025,48850,48850,48900,48850,630
20250401,142400,18595999175,48900,48800,48900,48800,1690
20250401,142300,18513440075,48850,48800,48850,48800,417
20250401,142200,18493082325,48800,48850,48850,48800,474
20250401,142100,18469943125,48850,48800,48850,48750,1527
20250401,142000,18395440875,48800,48800,48800,48750,350
20250401,141900,18378371275,48750,48750,48800,48750,657
20250401,141800,18346334825,48750,48800,48800,48750,905
20250401,141700,18302191575,48750,48750,48800,48750,364
20250401,141600,18284439125,48750,48800,48850,48750,465
20250401,141500,18261746175,48800,48850,48850,48800,480
20250401,141400,18238315625,48800,48800,48850,48800,375
20250401,141300,18220009925,48850,48850,48850,48800,397
20250401,141200,18200630925,48800,48800,48850,48800,923
20250401,141100,18155582725,48850,48850,48850,48800,294
20250401,141000,18141229975,48850,48800,48850,48800,337
20250401,140900,18124780475,48800,48800,48850,48800,312
20250401,140800,18109549525,48850,48800,48850,48800,283
20250401,140700,18095735675,48800,48800,48850,48800,407
20250401,140600,18075870725,48850,48850,48850,48800,281
20250401,140500,18062152125,48800,48850,48900,48800,577
20250401,140400,18033963725,48850,48850,48900,48800,1227
20250401,140300,17974040125,48800,48800,48850,48750,424
20250401,140200,17953346975,48800,48750,48850,48750,1327
20250401,140100,17888590825,48800,48750,48800,48700,1841
20250401,140000,17798849275,48700,48800,48800,48700,700
20250401,135900,17764728425,48800,48800,48850,48750,653
20250401,135800,17732860475,48800,48800,48850,48750,294
20250401,135700,17718511575,48800,48700,48850,48700,2982
20250401,135600,17572984825,48700,48750,48750,48700,554
20250401,135500,17545988775,48750,48750,48800,48700,1477
20250401,135400,17474007075,48750,48800,48850,48750,1470
20250401,135300,17402327275,48850,48850,48850,48800,760
20250401,135200,17365214825,48850,48850,48850,48750,1097
20250401,135100,17311659025,48800,48800,48850,48800,366
20250401,135000,17293794175,48850,48750,48850,48750,1098
20250401,134900,17240183525,48750,48850,48850,48750,626
20250401,134800,17209638525,48800,48850,48850,48800,1245
20250401,134700,17148831525,48850,48750,48900,48750,1412
20250401,134600,17079908625,48750,48750,48800,48750,262
20250401,134500,17067132875,48750,48750,48800,48700,793
20250401,134400,17028476425,48700,48750,48800,48700,473
20250401,134300,17005418775,48750,48750,48800,48700,1669
20250401,134200,16924066750,48800,48750,48800,48750,453
20250401,134100,16901976350,48750,48750,48800,48750,386
20250401,134000,16883153250,48750,48800,48850,48750,936
20250401,133900,16837486600,48800,48750,48850,48750,332
20250401,133800,16821287850,48750,48800,48850,48750,1342
20250401,133700,16755798375,48850,48800,48850,48800,539
20250401,133600,16729494325,48800,48800,48850,48750,1152
20250401,133500,16673259525,48800,48750,48850,48750,1105
20250401,133400,16619332475,48750,48800,48850,48750,575
20250401,133300,16591284875,48800,48800,48850,48750,1630
20250401,133200,16511763925,48800,48800,48850,48750,1227
20250401,133100,16451894525,48800,48800,48800,48700,2452
20250401,133000,16332326175,48850,48800,48850,48800,257
20250401,132900,16319782575,48800,48800,48850,48800,1437
20250401,132800,16249652475,48800,48850,48850,48800,358
20250401,132700,16232179675,48800,48850,48850,48800,228
20250401,132600,16221049725,48800,48800,48850,48800,423
20250401,132500,16200400875,48850,48800,48850,48800,509
20250401,132400,16175551000,48850,48800,48850,48800,1222
20250401,132300,16115915100,48800,48750,48850,48750,1995
20250401,132200,16018567550,48750,48800,48800,48750,1112
20250401,132100,15964349525,48800,48850,48850,48750,671
20250401,132000,15931610675,48850,48800,48850,48800,383
20250401,131900,15912913175,48850,48850,48900,48850,358
20250401,131800,15895423075,48900,48800,48900,48800,1235
20250401,131700,15835113700,48850,48800,48850,48800,466
20250401,131600,15812370100,48800,48750,48800,48750,438
20250401,131500,15791006975,48750,48800,48800,48750,1506
20250401,131400,15717579425,48800,48800,48850,48750,656
20250401,131300,15685575725,48850,48850,48850,48800,219
20250401,131200,15674887075,48800,48800,48850,48800,961
20250401,131100,15627967325,48800,48800,48850,48800,546
20250401,131000,15601309275,48850,48900,48950,48800,1528
20250401,130900,15526672975,48850,48850,48950,48850,2579
20250401,130800,15400562975,48850,48900,48950,48850,770
20250401,130700,15362939775,48900,48900,48950,48850,814
20250401,130600,15323133375,48850,48800,48900,48800,1886
20250401,130500,15231013375,48800,48850,48850,48800,1413
20250401,130400,15162045425,48850,48850,48850,48800,1321
20250401,130300,15097535675,48850,48900,48900,48800,1541
20250401,130200,15022253175,48850,48850,48900,48850,998
20250401,130100,14973479975,48850,48950,48950,48850,1559
20250401,130000,14897255875,48950,49000,49000,48900,1402
20250401,125900,14828623800,48950,48950,49000,48950,208
20250401,125800,14818441100,49000,48950,49000,48950,492
20250401,125700,14794352400,48950,48950,49000,48950,254
20250401,125600,14781917400,49000,48950,49000,48900,2762
20250401,125500,14646727600,49000,49050,49050,49000,2184
20250401,125400,14539709925,49000,49050,49050,49000,1342
20250401,125300,14473900175,49100,49100,49100,49050,233
20250401,125200,14462468075,49100,49050,49100,49050,502
20250401,125100,14437838500,49050,49100,49150,49050,343
20250401,125000,14420998850,49100,49050,49150,49050,2156
20250401,124900,14315142400,49050,49050,49100,49050,993
20250401,124800,14266424600,49050,49050,49100,49050,114
20250401,124700,14260830200,49100,49100,49150,49050,1494
20250401,124600,14187473500,49100,49150,49200,49100,1061
20250401,124500,14135329050,49100,49100,49150,49100,1052
20250401,124400,14083675250,49100,49150,49200,49100,417
20250401,124300,14063179750,49150,49200,49200,49150,527
20250401,124200,14037274500,49150,49200,49200,49100,1695
20250401,124100,13953963700,49150,49200,49200,49150,162
20250401,124000,13946000350,49200,49250,49250,49150,678
20250401,123900,13912643300,49250,49300,49300,49200,428
20250401,123800,13891572100,49300,49300,49300,49250,409
20250401,123700,13871418750,49300,49300,49350,49250,372
20250401,123600,13853081250,49300,49350,49350,49300,225
20250401,123500,13841985600,49300,49350,49350,49300,610
20250401,123400,13811893250,49350,49350,49400,49300,1983
20250401,123300,13714054200,49350,49300,49350,49250,1151
20250401,123200,13657316350,49250,49300,49400,49250,1976
20250401,123100,13559869200,49300,49300,49300,49250,132
20250401,123000,13553363550,49300,49250,49300,49250,284
20250401,122900,13539369500,49300,49250,49300,49250,77
20250401,122800,13535576850,49250,49200,49300,49150,1290
20250401,122700,13472087350,49150,49150,49200,49150,1201
20250401,122600,13413057100,49150,49200,49200,49150,165
20250401,122500,13404943350,49200,49225,49250,49150,247
20250401,122400,13392787575,49225,49250,49250,49200,157
20250401,122300,13385062050,49200,49275,49300,49200,497
20250401,122200,13360586050,49250,49300,49300,49150,2914
20250401,122100,13217087550,49325,49350,49350,49300,419
20250401,122000,13196420375,49350,49300,49350,49300,215
20250401,121900,13185819225,49300,49350,49350,49300,231
20250401,121800,13174427075,49350,49425,49450,49350,889
20250401,121700,13130537150,49425,49350,49425,49350,530
20250401,121600,13104356775,49400,49250,49400,49250,1026
20250401,121500,13053730825,49300,49300,49300,49250,735
20250401,121400,13017495825,49250,49200,49300,49200,624
20250401,121300,12986766525,49200,49250,49300,49200,2798
20250401,121200,12849031525,49250,49250,49250,49200,99
20250401,121100,12844157225,49250,49200,49250,49200,170
20250401,121000,12835792625,49200,49250,49250,49150,405
20250401,120900,12815866325,49200,49250,49250,49200,1152
20250401,120800,12759182625,49250,49150,49250,49150,1214
20250401,120700,12699453425,49200,49150,49200,49150,312
20250401,120600,12684109475,49200,49200,49200,49150,265
20250401,120500,12671079350,49150,49150,49150,49100,860
20250401,120400,12628817500,49150,49200,49200,49100,618
20250401,120300,12598439200,49200,49150,49250,49150,1877
20250401,120200,12506140450,49100,49200,49200,49100,514
20250401,120100,12480895550,49200,49100,49200,49100,1017
20250401,120000,12430910800,49150,49100,49150,49100,384
20250401,115900,12412044600,49150,49200,49200,49100,384
20250401,115800,12393171150,49150,49200,49200,49150,184
20250401,115700,12384121100,49200,49150,49200,49150,498
20250401,115600,12359629300,49150,49100,49200,49050,1490
20250401,115500,12286449200,49100,49100,49100,49050,237
20250401,115400,12274816250,49050,49100,49100,49050,1524
20250401,115300,12200051700,49100,49100,49100,49100,272
20250401,115200,12186696500,49150,49100,49150,49100,269
20250401,115100,12173483725,49100,49100,49150,49100,221
20250401,115000,12162631425,49150,49150,49200,49100,501
20250401,114900,12138007975,49150,49200,49200,49150,411
20250401,114800,12117804225,49150,49175,49200,49100,830
20250401,114700,12077013400,49150,49100,49150,49050,1175
20250401,114600,12019276100,49100,49050,49100,49050,407
20250401,114500,11999302800,49050,49100,49100,49000,1486
20250401,114400,11926406050,49100,49150,49150,49100,258
20250401,114300,11913736500,49150,49100,49150,49050,783
20250401,114200,11875292100,49050,49100,49100,49050,160
20250401,114100,11867439550,49100,49150,49150,49100,195
20250401,114000,11857864675,49150,49050,49150,49050,1739
20250401,113900,11772546425,49050,48950,49050,48950,370
20250401,113800,11754418925,48950,49050,49100,48950,2624
20250401,113700,11625814375,49050,49050,49100,49000,639
20250401,113600,11594482275,49050,49100,49100,49000,1950
20250401,113500,11498872025,49100,49150,49150,49100,1111
20250401,113400,11444315625,49150,49150,49150,49100,240
20250401,113300,11432528175,49150,49150,49150,49100,534
20250401,113200,11406298375,49150,49050,49150,49050,512
20250401,113100,11381163875,49100,49100,49200,49050,1877
20250401,113000,11288996175,49100,49100,49200,49100,344
20250401,112900,11272089925,49100,49100,49150,49100,729
20250401,112800,11236290025,49100,49100,49100,49050,1119
20250401,112700,11181354000,49100,49150,49150,49100,235
20250401,112600,11169811150,49100,49200,49200,49100,304
20250401,112500,11154871750,49150,49050,49150,49050,1381
20250401,112400,11087051700,49050,49100,49100,49050,313
20250401,112300,11071698050,49050,49050,49100,49000,750
20250401,112200,11034911550,49000,49000,49000,48950,333
20250401,112100,11018597425,49000,49000,49000,48950,1517
20250401,112000,10944333375,48950,48950,49050,48900,849
20250401,111900,10902755975,48900,48950,48950,48900,520
20250401,111800,10877304950,48900,48900,48950,48900,258
20250401,111700,10864687900,48900,48900,48950,48850,1418
20250401,111600,10795353750,48950,48950,48950,48900,495
20250401,111500,10771125350,48950,48950,48950,48900,528
20250401,111400,10745287850,48950,48950,48950,48900,911
20250401,111300,10700699650,48950,48950,48950,48900,336
20250401,111200,10684264100,48900,48900,48950,48900,2918
20250401,111100,10541566800,48900,48900,48900,48850,378
20250401,111000,10523087950,48850,48950,48950,48850,1074
20250401,110900,10470585450,48900,48950,48950,48900,307
20250401,110800,10455566600,48900,49050,49050,48900,1242
20250401,110700,10394743700,49050,49050,49100,49000,369
20250401,110600,10376649850,49100,49050,49100,49050,612
20250401,110500,10346627950,49050,49050,49100,49050,85
20250401,110400,10342456450,49100,49150,49150,49050,260
20250401,110300,10329697400,49150,49100,49200,49100,1078
20250401,110200,10276719700,49200,49000,49200,48950,3386
20250401,110100,10110392000,48950,48900,49000,48900,852
20250401,110000,10068702400,48850,48850,48900,48850,543
20250401,105900,10042155450,48850,48950,48950,48850,918
20250401,105800,9997281550,48900,48950,49000,48700,5254
20250401,105700,9740497150,48950,49050,49050,48900,1431
20250401,105600,9670434450,49050,49000,49050,49000,1174
20250401,105500,9612904000,49050,49100,49100,49000,957
20250401,105400,9565962900,49050,49050,49100,49025,889
20250401,105300,9522354975,49050,49100,49150,49000,1740
20250401,105200,9436946525,49100,49150,49200,49050,1089
20250401,105100,9383483025,49150,49050,49200,49050,1207
20250401,105000,9324199675,49050,49100,49100,49050,558
20250401,104900,9296827250,49100,49050,49100,49050,786
20250401,104800,9258249300,49100,49100,49200,49050,1052
20250401,104700,9206554050,49100,49050,49200,49050,1173
20250401,104600,9148932350,49050,48950,49100,48950,756
20250401,104500,9111868475,48950,48950,49050,48850,1149
20250401,104400,9055633325,48950,48800,48950,48800,2051
20250401,104300,8955492825,48800,48800,48800,48750,1656
20250401,104200,8874708425,48800,48750,48800,48750,1077
20250401,104100,8822184575,48800,48850,48850,48800,684
20250401,104000,8788804525,48800,48800,48850,48800,478
20250401,103900,8765472425,48850,48800,48850,48800,2081
20250401,103800,8663898375,48800,48900,48900,48800,1465
20250401,103700,8592401775,48900,48800,48900,48800,1126
20250401,103600,8537396125,48850,48850,48900,48750,2827
20250401,103500,8399430325,48900,48800,48900,48800,1380
20250401,103400,8332032675,48800,48900,48900,48800,1498
20250401,103300,8258860325,48900,48800,48900,48800,765
20250401,103200,8221488725,48800,48950,48950,48800,991
20250401,103100,8173052375,49000,49000,49000,48950,930
20250401,103000,8127498775,49000,48900,49050,48900,938
20250401,102900,8081543375,48900,48950,49000,48900,1625
20250401,102800,8002051725,48950,48900,49000,48900,1337
20250401,102700,7936621925,48925,48900,49000,48900,591
20250401,102600,7907707000,48950,49000,49050,48900,1205
20250401,102500,7848689600,49000,49000,49050,48950,1159
20250401,102400,7791913500,49050,49000,49050,48950,617
20250401,102300,7761676375,49050,49000,49050,49000,448
20250401,102200,7739722125,49025,49050,49100,49000,621
20250401,102100,7709279800,49050,49050,49100,49000,766
20250401,102000,7671701600,49050,49200,49200,49050,1801
20250401,101900,7583326000,49150,49100,49200,49100,1665
20250401,101800,7501523650,49150,49200,49200,49150,513
20250401,101700,7476306025,49200,49300,49300,49150,1756
20250401,101600,7389790575,49300,49250,49300,49250,772
20250401,101500,7351746125,49250,49350,49350,49250,1359
20250401,101400,7284745000,49350,49300,49400,49300,764
20250401,101300,7247053800,49300,49200,49350,49200,4981
20250401,101200,7001715250,49150,49050,49200,49050,1279
20250401,101100,6938870950,49000,49000,49150,48950,1431
20250401,101000,6868627200,49000,48900,49050,48850,2606
20250401,100900,6740993650,48900,48800,48900,48800,333
20250401,100800,6724736000,48800,48700,48850,48700,2688
20250401,100700,6593651650,48700,48700,48750,48650,700
20250401,100600,6559567700,48700,48750,48750,48700,565
20250401,100500,6532038500,48750,48675,48750,48650,1628
20250401,100400,6452755525,48700,48650,48725,48650,1006
20250401,100300,6403771150,48700,48650,48800,48650,821
20250401,100200,6363787250,48650,48700,48750,48600,3133
20250401,100100,6211277275,48700,48550,48700,48550,3070
20250401,100000,6062025125,48550,48550,48650,48500,2817
20250401,095900,5925185075,48550,48600,48600,48550,983
20250401,095800,5877459225,48600,48600,48600,48550,164
20250401,095700,5869496425,48600,48600,48600,48550,395
20250401,095600,5850315475,48550,48600,48600,48550,724
20250401,095500,5815164475,48600,48600,48600,48550,652
20250401,095400,5783501625,48600,48600,48650,48550,713
20250401,095300,5748855375,48600,48650,48650,48550,753
20250401,095200,5712258250,48650,48700,48750,48600,1292
20250401,095100,5649409550,48650,48650,48750,48650,918
20250401,095000,5604737700,48650,48800,48850,48650,1112
20250401,094900,5550576050,48800,48850,48900,48800,772
20250401,094800,5512898400,48850,48750,48850,48700,1952
20250401,094700,5417705600,48750,48700,48750,48650,497
20250401,094600,5393501500,48650,48700,48750,48650,872
20250401,094500,5351053650,48700,48600,48750,48600,1891
20250401,094400,5259017625,48600,48600,48650,48550,1250
20250401,094300,5198295275,48600,48650,48700,48600,2609
20250401,094200,5071405175,48650,48650,48700,48550,1839
20250401,094100,4982018825,48650,48750,48750,48600,1957
20250401,094000,4886791075,48700,48700,48750,48700,1651
20250401,093900,4806364375,48700,48800,48800,48700,2801
20250401,093800,4669836625,48750,48900,48900,48700,3482
20250401,093700,4500035675,48900,49000,49000,48900,1605
20250401,093600,4421535325,49000,49050,49100,48950,2134
20250401,093500,4316942725,49050,49100,49100,49000,2694
20250401,093400,4184828375,49100,49100,49150,49050,3489
20250401,093300,4013410050,49150,49200,49200,49150,1508
20250401,093200,3939260650,49200,49300,49300,49175,5592
20250401,093100,3663818850,49350,49450,49450,49300,2398
20250401,093000,3545461150,49400,49450,49500,49350,915
20250401,092900,3500277100,49400,49350,49400,49300,853
20250401,092800,3458180100,49350,49350,49400,49350,1395
20250401,092700,3389319175,49375,49400,49400,49350,429
20250401,092600,3368143925,49350,49400,49400,49300,3041
20250401,092500,3218055325,49400,49500,49500,49400,1738
20250401,092400,3132152625,49450,49550,49550,49400,2273
20250401,092300,3019745525,49550,49550,49600,49450,797
20250401,092200,2980276750,49550,49650,49650,49500,3727
20250401,092100,2795653600,49650,49600,49700,49550,1412
20250401,092000,2725624250,49600,49900,49900,49600,3655
20250401,091900,2543916025,49900,49950,49950,49850,926
20250401,091800,2497697825,50000,49750,50000,49700,3282
20250401,091700,2334020125,49800,49700,49800,49650,2531
20250401,091600,2208260875,49700,49750,49800,49650,2135
20250401,091500,2102139925,49750,49850,49850,49750,4223
20250401,091400,1891769425,49850,49850,49900,49800,666
20250401,091300,1858570075,49900,49850,49900,49800,2402
20250401,091200,1738900275,49800,49950,49950,49800,2534
20250401,091100,1612516225,49900,49900,49900,49850,1479
20250401,091000,1538715575,49900,49750,49925,49750,1622
20250401,090900,1457828025,49800,49750,49850,49750,3042
20250401,090800,1306301250,49700,49700,49800,49650,1037
20250401,090700,1254765300,49700,49700,49750,49600,1584
20250401,090600,1176093650,49750,49600,49750,49600,761
20250401,090500,1138300250,49550,49550,49550,49450,1529
20250401,090400,1062625100,49550,49650,49650,49450,2087
20250401,090300,959197250,49650,49550,49650,49450,3755
20250401,090200,773240300,49550,49650,49750,49550,4947
20250401,090100,527909250,49700,49750,49800,49650,4511
20250401,090000,303699550,49750,49700,49950,49700,6045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 26732026275 48700 48700 48700 48700 33595
3 20250401 193900 26732026275 48700 48700 48700 48700 0
4 20250401 193800 26732026275 48700 48700 48700 48700 0
5 20250401 193700 26732026275 48700 48700 48700 48700 0
6 20250401 193600 26732026275 48700 48700 48700 48700 0
7 20250401 193500 26732026275 48700 48700 48700 48700 0
8 20250401 193400 26732026275 48700 48700 48700 48700 0
9 20250401 193300 26732026275 48700 48700 48700 48700 0
10 20250401 193200 26732026275 48700 48700 48700 48700 0
11 20250401 193100 26732026275 48700 48700 48700 48700 0
12 20250401 193000 26732026275 48700 48700 48700 48700 0
13 20250401 192900 26732026275 48700 48700 48700 48700 0
14 20250401 192800 26732026275 48700 48700 48700 48700 0
15 20250401 192700 26732026275 48700 48700 48700 48700 0
16 20250401 192600 26732026275 48700 48700 48700 48700 0
17 20250401 192500 26732026275 48700 48700 48700 48700 0
18 20250401 192400 26732026275 48700 48700 48700 48700 0
19 20250401 192300 26732026275 48700 48700 48700 48700 0
20 20250401 192200 26732026275 48700 48700 48700 48700 0
21 20250401 192100 26732026275 48700 48700 48700 48700 0
22 20250401 192000 26732026275 48700 48700 48700 48700 0
23 20250401 191900 26732026275 48700 48700 48700 48700 0
24 20250401 191800 26732026275 48700 48700 48700 48700 0
25 20250401 191700 26732026275 48700 48700 48700 48700 0
26 20250401 191600 26732026275 48700 48700 48700 48700 0
27 20250401 191500 26732026275 48700 48700 48700 48700 0
28 20250401 191400 26732026275 48700 48700 48700 48700 0
29 20250401 191300 26732026275 48700 48700 48700 48700 0
30 20250401 191200 26732026275 48700 48700 48700 48700 0
31 20250401 191100 26732026275 48700 48700 48700 48700 0
32 20250401 191000 26732026275 48700 48700 48700 48700 33595
33 20250401 190900 26732026275 48700 48700 48700 48700 0
34 20250401 190800 26732026275 48700 48700 48700 48700 0
35 20250401 190700 26732026275 48700 48700 48700 48700 0
36 20250401 190600 26732026275 48700 48700 48700 48700 0
37 20250401 190500 26732026275 48700 48700 48700 48700 0
38 20250401 190400 26732026275 48700 48700 48700 48700 0
39 20250401 190300 26732026275 48700 48700 48700 48700 0
40 20250401 190200 26732026275 48700 48700 48700 48700 0
41 20250401 190100 26732026275 48700 48700 48700 48700 0
42 20250401 190000 26732026275 48700 48700 48700 48700 0
43 20250401 185900 26732026275 48700 48700 48700 48700 0
44 20250401 185800 26732026275 48700 48700 48700 48700 0
45 20250401 185700 26732026275 48700 48700 48700 48700 0
46 20250401 185600 26732026275 48700 48700 48700 48700 0
47 20250401 185500 26732026275 48700 48700 48700 48700 0
48 20250401 185400 26732026275 48700 48700 48700 48700 0
49 20250401 185300 26732026275 48700 48700 48700 48700 0
50 20250401 185200 26732026275 48700 48700 48700 48700 0
51 20250401 185100 26732026275 48700 48700 48700 48700 0
52 20250401 185000 26732026275 48700 48700 48700 48700 0
53 20250401 184900 26732026275 48700 48700 48700 48700 0
54 20250401 184800 26732026275 48700 48700 48700 48700 0
55 20250401 184700 26732026275 48700 48700 48700 48700 0
56 20250401 184600 26732026275 48700 48700 48700 48700 0
57 20250401 184500 26732026275 48700 48700 48700 48700 0
58 20250401 184400 26732026275 48700 48700 48700 48700 0
59 20250401 184300 26732026275 48700 48700 48700 48700 0
60 20250401 184200 26732026275 48700 48700 48700 48700 0
61 20250401 184100 26732026275 48700 48700 48700 48700 0
62 20250401 184000 26732026275 48700 48700 48700 48700 33595
63 20250401 183900 26732026275 48700 48700 48700 48700 0
64 20250401 183800 26732026275 48700 48700 48700 48700 0
65 20250401 183700 26732026275 48700 48700 48700 48700 0
66 20250401 183600 26732026275 48700 48700 48700 48700 0
67 20250401 183500 26732026275 48700 48700 48700 48700 0
68 20250401 183400 26732026275 48700 48700 48700 48700 0
69 20250401 183300 26732026275 48700 48700 48700 48700 0
70 20250401 183200 26732026275 48700 48700 48700 48700 0
71 20250401 183100 26732026275 48700 48700 48700 48700 0
72 20250401 183000 26732026275 48700 48700 48700 48700 0
73 20250401 182900 26732026275 48700 48700 48700 48700 0
74 20250401 182800 26732026275 48700 48700 48700 48700 0
75 20250401 182700 26732026275 48700 48700 48700 48700 0
76 20250401 182600 26732026275 48700 48700 48700 48700 0
77 20250401 182500 26732026275 48700 48700 48700 48700 0
78 20250401 182400 26732026275 48700 48700 48700 48700 0
79 20250401 182300 26732026275 48700 48700 48700 48700 0
80 20250401 182200 26732026275 48700 48700 48700 48700 0
81 20250401 182100 26732026275 48700 48700 48700 48700 0
82 20250401 182000 26732026275 48700 48700 48700 48700 0
83 20250401 181900 26732026275 48700 48700 48700 48700 0
84 20250401 181800 26732026275 48700 48700 48700 48700 0
85 20250401 181700 26732026275 48700 48700 48700 48700 0
86 20250401 181600 26732026275 48700 48700 48700 48700 0
87 20250401 181500 26732026275 48700 48700 48700 48700 0
88 20250401 181400 26732026275 48700 48700 48700 48700 0
89 20250401 181300 26732026275 48700 48700 48700 48700 0
90 20250401 181200 26732026275 48700 48700 48700 48700 0
91 20250401 181100 26732026275 48700 48700 48700 48700 0
92 20250401 181000 26732026275 48700 48700 48700 48700 33595
93 20250401 180900 26732026275 48700 48700 48700 48700 0
94 20250401 180800 26732026275 48700 48700 48700 48700 0
95 20250401 180700 26732026275 48700 48700 48700 48700 0
96 20250401 180600 26732026275 48700 48700 48700 48700 0
97 20250401 180500 26732026275 48700 48700 48700 48700 0
98 20250401 180400 26732026275 48700 48700 48700 48700 0
99 20250401 180300 26732026275 48700 48700 48700 48700 0
100 20250401 180200 26732026275 48700 48700 48700 48700 0
101 20250401 180100 26732026275 48700 48700 48700 48700 0
102 20250401 180000 26732026275 48700 48700 48700 48700 0
103 20250401 175900 26732026275 48700 48700 48700 48700 0
104 20250401 175800 26732026275 48700 48700 48700 48700 0
105 20250401 175700 26732026275 48700 48700 48700 48700 0
106 20250401 175600 26732026275 48700 48700 48700 48700 0
107 20250401 175500 26732026275 48700 48700 48700 48700 0
108 20250401 175400 26732026275 48700 48700 48700 48700 0
109 20250401 175300 26732026275 48700 48700 48700 48700 0
110 20250401 175200 26732026275 48700 48700 48700 48700 0
111 20250401 175100 26732026275 48700 48700 48700 48700 0
112 20250401 175000 26732026275 48700 48700 48700 48700 0
113 20250401 174900 26732026275 48700 48700 48700 48700 0
114 20250401 174800 26732026275 48700 48700 48700 48700 0
115 20250401 174700 26732026275 48700 48700 48700 48700 0
116 20250401 174600 26732026275 48700 48700 48700 48700 0
117 20250401 174500 26732026275 48700 48700 48700 48700 0
118 20250401 174400 26732026275 48700 48700 48700 48700 0
119 20250401 174300 26732026275 48700 48700 48700 48700 0
120 20250401 174200 26732026275 48700 48700 48700 48700 0
121 20250401 174100 26732026275 48700 48700 48700 48700 0
122 20250401 174000 26732026275 48700 48700 48700 48700 33595
123 20250401 173900 26732026275 48700 48700 48700 48700 0
124 20250401 173800 26732026275 48700 48700 48700 48700 0
125 20250401 173700 26732026275 48700 48700 48700 48700 0
126 20250401 173600 26732026275 48700 48700 48700 48700 0
127 20250401 173500 26732026275 48700 48700 48700 48700 0
128 20250401 173400 26732026275 48700 48700 48700 48700 0
129 20250401 173300 26732026275 48700 48700 48700 48700 0
130 20250401 173200 26732026275 48700 48700 48700 48700 0
131 20250401 173100 26732026275 48700 48700 48700 48700 0
132 20250401 173000 26732026275 48700 48700 48700 48700 0
133 20250401 172900 26732026275 48700 48700 48700 48700 0
134 20250401 172800 26732026275 48700 48700 48700 48700 0
135 20250401 172700 26732026275 48700 48700 48700 48700 0
136 20250401 172600 26732026275 48700 48700 48700 48700 0
137 20250401 172500 26732026275 48700 48700 48700 48700 0
138 20250401 172400 26732026275 48700 48700 48700 48700 0
139 20250401 172300 26732026275 48700 48700 48700 48700 0
140 20250401 172200 26732026275 48700 48700 48700 48700 0
141 20250401 172100 26732026275 48700 48700 48700 48700 0
142 20250401 172000 26732026275 48700 48700 48700 48700 0
143 20250401 171900 26732026275 48700 48700 48700 48700 0
144 20250401 171800 26732026275 48700 48700 48700 48700 0
145 20250401 171700 26732026275 48700 48700 48700 48700 0
146 20250401 171600 26732026275 48700 48700 48700 48700 0
147 20250401 171500 26732026275 48700 48700 48700 48700 0
148 20250401 171400 26732026275 48700 48700 48700 48700 0
149 20250401 171300 26732026275 48700 48700 48700 48700 0
150 20250401 171200 26732026275 48700 48700 48700 48700 0
151 20250401 171100 26732026275 48700 48700 48700 48700 0
152 20250401 171000 26732026275 48700 48700 48700 48700 33595
153 20250401 170900 26732026275 48700 48700 48700 48700 0
154 20250401 170800 26732026275 48700 48700 48700 48700 0
155 20250401 170700 26732026275 48700 48700 48700 48700 0
156 20250401 170600 26732026275 48700 48700 48700 48700 0
157 20250401 170500 26732026275 48700 48700 48700 48700 0
158 20250401 170400 26732026275 48700 48700 48700 48700 0
159 20250401 170300 26732026275 48700 48700 48700 48700 0
160 20250401 170200 26732026275 48700 48700 48700 48700 0
161 20250401 170100 26732026275 48700 48700 48700 48700 0
162 20250401 170000 26732026275 48700 48700 48700 48700 0
163 20250401 165900 26732026275 48700 48700 48700 48700 0
164 20250401 165800 26732026275 48700 48700 48700 48700 0
165 20250401 165700 26732026275 48700 48700 48700 48700 0
166 20250401 165600 26732026275 48700 48700 48700 48700 0
167 20250401 165500 26732026275 48700 48700 48700 48700 0
168 20250401 165400 26732026275 48700 48700 48700 48700 0
169 20250401 165300 26732026275 48700 48700 48700 48700 0
170 20250401 165200 26732026275 48700 48700 48700 48700 0
171 20250401 165100 26732026275 48700 48700 48700 48700 0
172 20250401 165000 26732026275 48700 48700 48700 48700 0
173 20250401 164900 26732026275 48700 48700 48700 48700 0
174 20250401 164800 26732026275 48700 48700 48700 48700 0
175 20250401 164700 26732026275 48700 48700 48700 48700 0
176 20250401 164600 26732026275 48700 48700 48700 48700 0
177 20250401 164500 26732026275 48700 48700 48700 48700 0
178 20250401 164400 26732026275 48700 48700 48700 48700 0
179 20250401 164300 26732026275 48700 48700 48700 48700 0
180 20250401 164200 26732026275 48700 48700 48700 48700 0
181 20250401 164100 26732026275 48700 48700 48700 48700 0
182 20250401 164000 26732026275 48700 48700 48700 48700 33595
183 20250401 163900 26732026275 48700 48700 48700 48700 0
184 20250401 163800 26732026275 48700 48700 48700 48700 0
185 20250401 163700 26732026275 48700 48700 48700 48700 0
186 20250401 163600 26732026275 48700 48700 48700 48700 0
187 20250401 163500 26732026275 48700 48700 48700 48700 0
188 20250401 163400 26732026275 48700 48700 48700 48700 0
189 20250401 163300 26732026275 48700 48700 48700 48700 0
190 20250401 163200 26732026275 48700 48700 48700 48700 0
191 20250401 163100 26732026275 48700 48700 48700 48700 0
192 20250401 163000 26732026275 48700 48700 48700 48700 0
193 20250401 162900 26732026275 48700 48700 48700 48700 0
194 20250401 162800 26732026275 48700 48700 48700 48700 0
195 20250401 162700 26732026275 48700 48700 48700 48700 0
196 20250401 162600 26732026275 48700 48700 48700 48700 0
197 20250401 162500 26732026275 48700 48700 48700 48700 0
198 20250401 162400 26732026275 48700 48700 48700 48700 0
199 20250401 162300 26732026275 48700 48700 48700 48700 0
200 20250401 162200 26732026275 48700 48700 48700 48700 0
201 20250401 162100 26732026275 48700 48700 48700 48700 0
202 20250401 162000 26732026275 48700 48700 48700 48700 0
203 20250401 161900 26732026275 48700 48700 48700 48700 0
204 20250401 161800 26732026275 48700 48700 48700 48700 0
205 20250401 161700 26732026275 48700 48700 48700 48700 0
206 20250401 161600 26732026275 48700 48700 48700 48700 0
207 20250401 161500 26732026275 48700 48700 48700 48700 0
208 20250401 161400 26732026275 48700 48700 48700 48700 0
209 20250401 161300 26732026275 48700 48700 48700 48700 0
210 20250401 161200 26732026275 48700 48700 48700 48700 0
211 20250401 161100 26732026275 48700 48700 48700 48700 0
212 20250401 161000 26732026275 48700 48700 48700 48700 33595
213 20250401 160900 26732026275 48700 48700 48700 48700 0
214 20250401 160800 26732026275 48700 48700 48700 48700 0
215 20250401 160700 26732026275 48700 48700 48700 48700 0
216 20250401 160600 26732026275 48700 48700 48700 48700 0
217 20250401 160500 26732026275 48700 48700 48700 48700 0
218 20250401 160400 26732026275 48700 48700 48700 48700 0
219 20250401 160300 26732026275 48700 48700 48700 48700 0
220 20250401 160200 26732026275 48700 48700 48700 48700 0
221 20250401 160100 26732026275 48700 48700 48700 48700 0
222 20250401 160000 26732026275 48700 48700 48700 48700 0
223 20250401 155900 26732026275 48700 48700 48700 48700 0
224 20250401 155800 26732026275 48700 48700 48700 48700 0
225 20250401 155700 26732026275 48700 48700 48700 48700 0
226 20250401 155600 26732026275 48700 48700 48700 48700 0
227 20250401 155500 26732026275 48700 48700 48700 48700 0
228 20250401 155400 26732026275 48700 48700 48700 48700 0
229 20250401 155300 26732026275 48700 48700 48700 48700 0
230 20250401 155200 26732026275 48700 48700 48700 48700 0
231 20250401 155100 26732026275 48700 48700 48700 48700 0
232 20250401 155000 26732026275 48700 48700 48700 48700 0
233 20250401 154900 26732026275 48700 48700 48700 48700 0
234 20250401 154800 26732026275 48700 48700 48700 48700 0
235 20250401 154700 26732026275 48700 48700 48700 48700 0
236 20250401 154600 26732026275 48700 48700 48700 48700 0
237 20250401 154500 26732026275 48700 48700 48700 48700 0
238 20250401 154400 26732026275 48700 48700 48700 48700 0
239 20250401 154300 26732026275 48700 48700 48700 48700 0
240 20250401 154200 26732026275 48700 48700 48700 48700 0
241 20250401 154100 26732026275 48700 48700 48700 48700 0
242 20250401 154000 26732026275 48700 48700 48700 48700 33595
243 20250401 153900 26732026275 48700 48700 48700 48700 0
244 20250401 153800 26732026275 48700 48700 48700 48700 0
245 20250401 153700 26732026275 48700 48700 48700 48700 0
246 20250401 153600 26732026275 48700 48700 48700 48700 0
247 20250401 153500 26732026275 48700 48700 48700 48700 0
248 20250401 153400 26732026275 48700 48700 48700 48700 0
249 20250401 153300 26732026275 48700 48700 48700 48700 0
250 20250401 153200 26732026275 48700 48700 48700 48700 0
251 20250401 153100 26732026275 48700 48700 48700 48700 0
252 20250401 153000 26732026275 48700 48700 48700 48700 33595
253 20250401 152900 25095949775 48750 48750 48750 48750 0
254 20250401 152800 25095949775 48750 48750 48750 48750 0
255 20250401 152700 25095949775 48750 48750 48750 48750 0
256 20250401 152600 25095949775 48750 48750 48750 48750 0
257 20250401 152500 25095949775 48750 48750 48750 48750 0
258 20250401 152400 25095949775 48750 48750 48750 48750 0
259 20250401 152300 25095949775 48750 48750 48750 48750 0
260 20250401 152200 25095949775 48750 48750 48750 48750 0
261 20250401 152100 25095949775 48750 48750 48750 48750 0
262 20250401 152000 25095949775 48750 48750 48750 48750 0
263 20250401 151900 25095949775 48750 48750 48900 48650 11088
264 20250401 151800 24556070075 48700 48950 49000 48650 12471
265 20250401 151700 23948046175 48950 48950 49000 48950 853
266 20250401 151600 23906278875 49000 49000 49000 48950 463
267 20250401 151500 23883604675 49000 49000 49000 48900 918
268 20250401 151400 23838657025 49050 48900 49050 48900 959
269 20250401 151300 23791695625 48950 48950 48950 48900 2391
270 20250401 151200 23674753925 48950 48950 49000 48950 710
271 20250401 151100 23639994625 49000 49150 49150 48900 3062
272 20250401 151000 23489925225 49150 49250 49300 49100 2710
273 20250401 150900 23356581025 49300 49250 49300 49200 1725
274 20250401 150800 23271624325 49200 49200 49250 49200 2074
275 20250401 150700 23169507575 49200 49175 49250 49150 3534
276 20250401 150600 22995573175 49175 49100 49200 49100 1402
277 20250401 150500 22926656250 49100 49250 49300 49100 3147
278 20250401 150400 22771793400 49250 49300 49300 49150 2299
279 20250401 150300 22658520850 49300 49250 49300 49200 2853
280 20250401 150200 22518027600 49200 49200 49250 49150 1679
281 20250401 150100 22435428650 49150 49150 49250 49150 2731
282 20250401 150000 22301093800 49150 49150 49200 49100 2384
283 20250401 145900 22183931150 49150 49050 49200 49050 1379
284 20250401 145800 22116196000 49050 49200 49250 49050 3165
285 20250401 145700 21960563500 49150 49200 49250 49150 2608
286 20250401 145600 21832274500 49200 49200 49250 49150 1919
287 20250401 145500 21737878200 49200 49250 49300 49150 3039
288 20250401 145400 21588254525 49250 49350 49400 49250 2805
289 20250401 145300 21449945875 49350 49350 49400 49300 2728
290 20250401 145200 21315228825 49400 49300 49400 49300 1786
291 20250401 145100 21227095475 49300 49400 49400 49300 3275
292 20250401 145000 21065484475 49400 49450 49450 49300 4115
293 20250401 144900 20862219775 49450 49450 49450 49350 2484
294 20250401 144800 20739469225 49450 49400 49450 49350 1624
295 20250401 144700 20659213475 49400 49450 49550 49400 4130
296 20250401 144600 20454875675 49450 49400 49500 49350 2207
297 20250401 144500 20345795125 49400 49450 49500 49250 2871
298 20250401 144400 20203973975 49450 49400 49450 49350 3207
299 20250401 144300 20045534625 49400 49250 49400 49250 2970
300 20250401 144200 19899014875 49300 49200 49300 49150 2563
301 20250401 144100 19772785225 49150 49200 49250 49150 1919
302 20250401 144000 19678389025 49150 49150 49200 49100 4327
303 20250401 143900 19465636575 49150 49000 49150 49000 3720
304 20250401 143800 19283055375 49000 48900 49000 48850 2800
305 20250401 143700 19145958275 48900 48800 48900 48800 2325
306 20250401 143600 19032370225 48850 48800 48850 48800 538
307 20250401 143500 19006106875 48800 48800 48850 48800 532
308 20250401 143400 18980138275 48800 48850 48850 48800 518
309 20250401 143300 18954852575 48850 48800 48850 48800 789
310 20250401 143200 18916341375 48800 48850 48850 48800 1452
311 20250401 143100 18845434575 48900 48900 48900 48800 490
312 20250401 143000 18821492275 48900 48850 48900 48850 1207
313 20250401 142900 18762522125 48900 48900 48900 48800 762
314 20250401 142800 18725304775 48900 48800 48900 48800 362
315 20250401 142700 18707625175 48850 48800 48900 48800 1099
316 20250401 142600 18653947575 48800 48850 48900 48800 556
317 20250401 142500 18626785025 48850 48850 48900 48850 630
318 20250401 142400 18595999175 48900 48800 48900 48800 1690
319 20250401 142300 18513440075 48850 48800 48850 48800 417
320 20250401 142200 18493082325 48800 48850 48850 48800 474
321 20250401 142100 18469943125 48850 48800 48850 48750 1527
322 20250401 142000 18395440875 48800 48800 48800 48750 350
323 20250401 141900 18378371275 48750 48750 48800 48750 657
324 20250401 141800 18346334825 48750 48800 48800 48750 905
325 20250401 141700 18302191575 48750 48750 48800 48750 364
326 20250401 141600 18284439125 48750 48800 48850 48750 465
327 20250401 141500 18261746175 48800 48850 48850 48800 480
328 20250401 141400 18238315625 48800 48800 48850 48800 375
329 20250401 141300 18220009925 48850 48850 48850 48800 397
330 20250401 141200 18200630925 48800 48800 48850 48800 923
331 20250401 141100 18155582725 48850 48850 48850 48800 294
332 20250401 141000 18141229975 48850 48800 48850 48800 337
333 20250401 140900 18124780475 48800 48800 48850 48800 312
334 20250401 140800 18109549525 48850 48800 48850 48800 283
335 20250401 140700 18095735675 48800 48800 48850 48800 407
336 20250401 140600 18075870725 48850 48850 48850 48800 281
337 20250401 140500 18062152125 48800 48850 48900 48800 577
338 20250401 140400 18033963725 48850 48850 48900 48800 1227
339 20250401 140300 17974040125 48800 48800 48850 48750 424
340 20250401 140200 17953346975 48800 48750 48850 48750 1327
341 20250401 140100 17888590825 48800 48750 48800 48700 1841
342 20250401 140000 17798849275 48700 48800 48800 48700 700
343 20250401 135900 17764728425 48800 48800 48850 48750 653
344 20250401 135800 17732860475 48800 48800 48850 48750 294
345 20250401 135700 17718511575 48800 48700 48850 48700 2982
346 20250401 135600 17572984825 48700 48750 48750 48700 554
347 20250401 135500 17545988775 48750 48750 48800 48700 1477
348 20250401 135400 17474007075 48750 48800 48850 48750 1470
349 20250401 135300 17402327275 48850 48850 48850 48800 760
350 20250401 135200 17365214825 48850 48850 48850 48750 1097
351 20250401 135100 17311659025 48800 48800 48850 48800 366
352 20250401 135000 17293794175 48850 48750 48850 48750 1098
353 20250401 134900 17240183525 48750 48850 48850 48750 626
354 20250401 134800 17209638525 48800 48850 48850 48800 1245
355 20250401 134700 17148831525 48850 48750 48900 48750 1412
356 20250401 134600 17079908625 48750 48750 48800 48750 262
357 20250401 134500 17067132875 48750 48750 48800 48700 793
358 20250401 134400 17028476425 48700 48750 48800 48700 473
359 20250401 134300 17005418775 48750 48750 48800 48700 1669
360 20250401 134200 16924066750 48800 48750 48800 48750 453
361 20250401 134100 16901976350 48750 48750 48800 48750 386
362 20250401 134000 16883153250 48750 48800 48850 48750 936
363 20250401 133900 16837486600 48800 48750 48850 48750 332
364 20250401 133800 16821287850 48750 48800 48850 48750 1342
365 20250401 133700 16755798375 48850 48800 48850 48800 539
366 20250401 133600 16729494325 48800 48800 48850 48750 1152
367 20250401 133500 16673259525 48800 48750 48850 48750 1105
368 20250401 133400 16619332475 48750 48800 48850 48750 575
369 20250401 133300 16591284875 48800 48800 48850 48750 1630
370 20250401 133200 16511763925 48800 48800 48850 48750 1227
371 20250401 133100 16451894525 48800 48800 48800 48700 2452
372 20250401 133000 16332326175 48850 48800 48850 48800 257
373 20250401 132900 16319782575 48800 48800 48850 48800 1437
374 20250401 132800 16249652475 48800 48850 48850 48800 358
375 20250401 132700 16232179675 48800 48850 48850 48800 228
376 20250401 132600 16221049725 48800 48800 48850 48800 423
377 20250401 132500 16200400875 48850 48800 48850 48800 509
378 20250401 132400 16175551000 48850 48800 48850 48800 1222
379 20250401 132300 16115915100 48800 48750 48850 48750 1995
380 20250401 132200 16018567550 48750 48800 48800 48750 1112
381 20250401 132100 15964349525 48800 48850 48850 48750 671
382 20250401 132000 15931610675 48850 48800 48850 48800 383
383 20250401 131900 15912913175 48850 48850 48900 48850 358
384 20250401 131800 15895423075 48900 48800 48900 48800 1235
385 20250401 131700 15835113700 48850 48800 48850 48800 466
386 20250401 131600 15812370100 48800 48750 48800 48750 438
387 20250401 131500 15791006975 48750 48800 48800 48750 1506
388 20250401 131400 15717579425 48800 48800 48850 48750 656
389 20250401 131300 15685575725 48850 48850 48850 48800 219
390 20250401 131200 15674887075 48800 48800 48850 48800 961
391 20250401 131100 15627967325 48800 48800 48850 48800 546
392 20250401 131000 15601309275 48850 48900 48950 48800 1528
393 20250401 130900 15526672975 48850 48850 48950 48850 2579
394 20250401 130800 15400562975 48850 48900 48950 48850 770
395 20250401 130700 15362939775 48900 48900 48950 48850 814
396 20250401 130600 15323133375 48850 48800 48900 48800 1886
397 20250401 130500 15231013375 48800 48850 48850 48800 1413
398 20250401 130400 15162045425 48850 48850 48850 48800 1321
399 20250401 130300 15097535675 48850 48900 48900 48800 1541
400 20250401 130200 15022253175 48850 48850 48900 48850 998
401 20250401 130100 14973479975 48850 48950 48950 48850 1559
402 20250401 130000 14897255875 48950 49000 49000 48900 1402
403 20250401 125900 14828623800 48950 48950 49000 48950 208
404 20250401 125800 14818441100 49000 48950 49000 48950 492
405 20250401 125700 14794352400 48950 48950 49000 48950 254
406 20250401 125600 14781917400 49000 48950 49000 48900 2762
407 20250401 125500 14646727600 49000 49050 49050 49000 2184
408 20250401 125400 14539709925 49000 49050 49050 49000 1342
409 20250401 125300 14473900175 49100 49100 49100 49050 233
410 20250401 125200 14462468075 49100 49050 49100 49050 502
411 20250401 125100 14437838500 49050 49100 49150 49050 343
412 20250401 125000 14420998850 49100 49050 49150 49050 2156
413 20250401 124900 14315142400 49050 49050 49100 49050 993
414 20250401 124800 14266424600 49050 49050 49100 49050 114
415 20250401 124700 14260830200 49100 49100 49150 49050 1494
416 20250401 124600 14187473500 49100 49150 49200 49100 1061
417 20250401 124500 14135329050 49100 49100 49150 49100 1052
418 20250401 124400 14083675250 49100 49150 49200 49100 417
419 20250401 124300 14063179750 49150 49200 49200 49150 527
420 20250401 124200 14037274500 49150 49200 49200 49100 1695
421 20250401 124100 13953963700 49150 49200 49200 49150 162
422 20250401 124000 13946000350 49200 49250 49250 49150 678
423 20250401 123900 13912643300 49250 49300 49300 49200 428
424 20250401 123800 13891572100 49300 49300 49300 49250 409
425 20250401 123700 13871418750 49300 49300 49350 49250 372
426 20250401 123600 13853081250 49300 49350 49350 49300 225
427 20250401 123500 13841985600 49300 49350 49350 49300 610
428 20250401 123400 13811893250 49350 49350 49400 49300 1983
429 20250401 123300 13714054200 49350 49300 49350 49250 1151
430 20250401 123200 13657316350 49250 49300 49400 49250 1976
431 20250401 123100 13559869200 49300 49300 49300 49250 132
432 20250401 123000 13553363550 49300 49250 49300 49250 284
433 20250401 122900 13539369500 49300 49250 49300 49250 77
434 20250401 122800 13535576850 49250 49200 49300 49150 1290
435 20250401 122700 13472087350 49150 49150 49200 49150 1201
436 20250401 122600 13413057100 49150 49200 49200 49150 165
437 20250401 122500 13404943350 49200 49225 49250 49150 247
438 20250401 122400 13392787575 49225 49250 49250 49200 157
439 20250401 122300 13385062050 49200 49275 49300 49200 497
440 20250401 122200 13360586050 49250 49300 49300 49150 2914
441 20250401 122100 13217087550 49325 49350 49350 49300 419
442 20250401 122000 13196420375 49350 49300 49350 49300 215
443 20250401 121900 13185819225 49300 49350 49350 49300 231
444 20250401 121800 13174427075 49350 49425 49450 49350 889
445 20250401 121700 13130537150 49425 49350 49425 49350 530
446 20250401 121600 13104356775 49400 49250 49400 49250 1026
447 20250401 121500 13053730825 49300 49300 49300 49250 735
448 20250401 121400 13017495825 49250 49200 49300 49200 624
449 20250401 121300 12986766525 49200 49250 49300 49200 2798
450 20250401 121200 12849031525 49250 49250 49250 49200 99
451 20250401 121100 12844157225 49250 49200 49250 49200 170
452 20250401 121000 12835792625 49200 49250 49250 49150 405
453 20250401 120900 12815866325 49200 49250 49250 49200 1152
454 20250401 120800 12759182625 49250 49150 49250 49150 1214
455 20250401 120700 12699453425 49200 49150 49200 49150 312
456 20250401 120600 12684109475 49200 49200 49200 49150 265
457 20250401 120500 12671079350 49150 49150 49150 49100 860
458 20250401 120400 12628817500 49150 49200 49200 49100 618
459 20250401 120300 12598439200 49200 49150 49250 49150 1877
460 20250401 120200 12506140450 49100 49200 49200 49100 514
461 20250401 120100 12480895550 49200 49100 49200 49100 1017
462 20250401 120000 12430910800 49150 49100 49150 49100 384
463 20250401 115900 12412044600 49150 49200 49200 49100 384
464 20250401 115800 12393171150 49150 49200 49200 49150 184
465 20250401 115700 12384121100 49200 49150 49200 49150 498
466 20250401 115600 12359629300 49150 49100 49200 49050 1490
467 20250401 115500 12286449200 49100 49100 49100 49050 237
468 20250401 115400 12274816250 49050 49100 49100 49050 1524
469 20250401 115300 12200051700 49100 49100 49100 49100 272
470 20250401 115200 12186696500 49150 49100 49150 49100 269
471 20250401 115100 12173483725 49100 49100 49150 49100 221
472 20250401 115000 12162631425 49150 49150 49200 49100 501
473 20250401 114900 12138007975 49150 49200 49200 49150 411
474 20250401 114800 12117804225 49150 49175 49200 49100 830
475 20250401 114700 12077013400 49150 49100 49150 49050 1175
476 20250401 114600 12019276100 49100 49050 49100 49050 407
477 20250401 114500 11999302800 49050 49100 49100 49000 1486
478 20250401 114400 11926406050 49100 49150 49150 49100 258
479 20250401 114300 11913736500 49150 49100 49150 49050 783
480 20250401 114200 11875292100 49050 49100 49100 49050 160
481 20250401 114100 11867439550 49100 49150 49150 49100 195
482 20250401 114000 11857864675 49150 49050 49150 49050 1739
483 20250401 113900 11772546425 49050 48950 49050 48950 370
484 20250401 113800 11754418925 48950 49050 49100 48950 2624
485 20250401 113700 11625814375 49050 49050 49100 49000 639
486 20250401 113600 11594482275 49050 49100 49100 49000 1950
487 20250401 113500 11498872025 49100 49150 49150 49100 1111
488 20250401 113400 11444315625 49150 49150 49150 49100 240
489 20250401 113300 11432528175 49150 49150 49150 49100 534
490 20250401 113200 11406298375 49150 49050 49150 49050 512
491 20250401 113100 11381163875 49100 49100 49200 49050 1877
492 20250401 113000 11288996175 49100 49100 49200 49100 344
493 20250401 112900 11272089925 49100 49100 49150 49100 729
494 20250401 112800 11236290025 49100 49100 49100 49050 1119
495 20250401 112700 11181354000 49100 49150 49150 49100 235
496 20250401 112600 11169811150 49100 49200 49200 49100 304
497 20250401 112500 11154871750 49150 49050 49150 49050 1381
498 20250401 112400 11087051700 49050 49100 49100 49050 313
499 20250401 112300 11071698050 49050 49050 49100 49000 750
500 20250401 112200 11034911550 49000 49000 49000 48950 333
501 20250401 112100 11018597425 49000 49000 49000 48950 1517
502 20250401 112000 10944333375 48950 48950 49050 48900 849
503 20250401 111900 10902755975 48900 48950 48950 48900 520
504 20250401 111800 10877304950 48900 48900 48950 48900 258
505 20250401 111700 10864687900 48900 48900 48950 48850 1418
506 20250401 111600 10795353750 48950 48950 48950 48900 495
507 20250401 111500 10771125350 48950 48950 48950 48900 528
508 20250401 111400 10745287850 48950 48950 48950 48900 911
509 20250401 111300 10700699650 48950 48950 48950 48900 336
510 20250401 111200 10684264100 48900 48900 48950 48900 2918
511 20250401 111100 10541566800 48900 48900 48900 48850 378
512 20250401 111000 10523087950 48850 48950 48950 48850 1074
513 20250401 110900 10470585450 48900 48950 48950 48900 307
514 20250401 110800 10455566600 48900 49050 49050 48900 1242
515 20250401 110700 10394743700 49050 49050 49100 49000 369
516 20250401 110600 10376649850 49100 49050 49100 49050 612
517 20250401 110500 10346627950 49050 49050 49100 49050 85
518 20250401 110400 10342456450 49100 49150 49150 49050 260
519 20250401 110300 10329697400 49150 49100 49200 49100 1078
520 20250401 110200 10276719700 49200 49000 49200 48950 3386
521 20250401 110100 10110392000 48950 48900 49000 48900 852
522 20250401 110000 10068702400 48850 48850 48900 48850 543
523 20250401 105900 10042155450 48850 48950 48950 48850 918
524 20250401 105800 9997281550 48900 48950 49000 48700 5254
525 20250401 105700 9740497150 48950 49050 49050 48900 1431
526 20250401 105600 9670434450 49050 49000 49050 49000 1174
527 20250401 105500 9612904000 49050 49100 49100 49000 957
528 20250401 105400 9565962900 49050 49050 49100 49025 889
529 20250401 105300 9522354975 49050 49100 49150 49000 1740
530 20250401 105200 9436946525 49100 49150 49200 49050 1089
531 20250401 105100 9383483025 49150 49050 49200 49050 1207
532 20250401 105000 9324199675 49050 49100 49100 49050 558
533 20250401 104900 9296827250 49100 49050 49100 49050 786
534 20250401 104800 9258249300 49100 49100 49200 49050 1052
535 20250401 104700 9206554050 49100 49050 49200 49050 1173
536 20250401 104600 9148932350 49050 48950 49100 48950 756
537 20250401 104500 9111868475 48950 48950 49050 48850 1149
538 20250401 104400 9055633325 48950 48800 48950 48800 2051
539 20250401 104300 8955492825 48800 48800 48800 48750 1656
540 20250401 104200 8874708425 48800 48750 48800 48750 1077
541 20250401 104100 8822184575 48800 48850 48850 48800 684
542 20250401 104000 8788804525 48800 48800 48850 48800 478
543 20250401 103900 8765472425 48850 48800 48850 48800 2081
544 20250401 103800 8663898375 48800 48900 48900 48800 1465
545 20250401 103700 8592401775 48900 48800 48900 48800 1126
546 20250401 103600 8537396125 48850 48850 48900 48750 2827
547 20250401 103500 8399430325 48900 48800 48900 48800 1380
548 20250401 103400 8332032675 48800 48900 48900 48800 1498
549 20250401 103300 8258860325 48900 48800 48900 48800 765
550 20250401 103200 8221488725 48800 48950 48950 48800 991
551 20250401 103100 8173052375 49000 49000 49000 48950 930
552 20250401 103000 8127498775 49000 48900 49050 48900 938
553 20250401 102900 8081543375 48900 48950 49000 48900 1625
554 20250401 102800 8002051725 48950 48900 49000 48900 1337
555 20250401 102700 7936621925 48925 48900 49000 48900 591
556 20250401 102600 7907707000 48950 49000 49050 48900 1205
557 20250401 102500 7848689600 49000 49000 49050 48950 1159
558 20250401 102400 7791913500 49050 49000 49050 48950 617
559 20250401 102300 7761676375 49050 49000 49050 49000 448
560 20250401 102200 7739722125 49025 49050 49100 49000 621
561 20250401 102100 7709279800 49050 49050 49100 49000 766
562 20250401 102000 7671701600 49050 49200 49200 49050 1801
563 20250401 101900 7583326000 49150 49100 49200 49100 1665
564 20250401 101800 7501523650 49150 49200 49200 49150 513
565 20250401 101700 7476306025 49200 49300 49300 49150 1756
566 20250401 101600 7389790575 49300 49250 49300 49250 772
567 20250401 101500 7351746125 49250 49350 49350 49250 1359
568 20250401 101400 7284745000 49350 49300 49400 49300 764
569 20250401 101300 7247053800 49300 49200 49350 49200 4981
570 20250401 101200 7001715250 49150 49050 49200 49050 1279
571 20250401 101100 6938870950 49000 49000 49150 48950 1431
572 20250401 101000 6868627200 49000 48900 49050 48850 2606
573 20250401 100900 6740993650 48900 48800 48900 48800 333
574 20250401 100800 6724736000 48800 48700 48850 48700 2688
575 20250401 100700 6593651650 48700 48700 48750 48650 700
576 20250401 100600 6559567700 48700 48750 48750 48700 565
577 20250401 100500 6532038500 48750 48675 48750 48650 1628
578 20250401 100400 6452755525 48700 48650 48725 48650 1006
579 20250401 100300 6403771150 48700 48650 48800 48650 821
580 20250401 100200 6363787250 48650 48700 48750 48600 3133
581 20250401 100100 6211277275 48700 48550 48700 48550 3070
582 20250401 100000 6062025125 48550 48550 48650 48500 2817
583 20250401 095900 5925185075 48550 48600 48600 48550 983
584 20250401 095800 5877459225 48600 48600 48600 48550 164
585 20250401 095700 5869496425 48600 48600 48600 48550 395
586 20250401 095600 5850315475 48550 48600 48600 48550 724
587 20250401 095500 5815164475 48600 48600 48600 48550 652
588 20250401 095400 5783501625 48600 48600 48650 48550 713
589 20250401 095300 5748855375 48600 48650 48650 48550 753
590 20250401 095200 5712258250 48650 48700 48750 48600 1292
591 20250401 095100 5649409550 48650 48650 48750 48650 918
592 20250401 095000 5604737700 48650 48800 48850 48650 1112
593 20250401 094900 5550576050 48800 48850 48900 48800 772
594 20250401 094800 5512898400 48850 48750 48850 48700 1952
595 20250401 094700 5417705600 48750 48700 48750 48650 497
596 20250401 094600 5393501500 48650 48700 48750 48650 872
597 20250401 094500 5351053650 48700 48600 48750 48600 1891
598 20250401 094400 5259017625 48600 48600 48650 48550 1250
599 20250401 094300 5198295275 48600 48650 48700 48600 2609
600 20250401 094200 5071405175 48650 48650 48700 48550 1839
601 20250401 094100 4982018825 48650 48750 48750 48600 1957
602 20250401 094000 4886791075 48700 48700 48750 48700 1651
603 20250401 093900 4806364375 48700 48800 48800 48700 2801
604 20250401 093800 4669836625 48750 48900 48900 48700 3482
605 20250401 093700 4500035675 48900 49000 49000 48900 1605
606 20250401 093600 4421535325 49000 49050 49100 48950 2134
607 20250401 093500 4316942725 49050 49100 49100 49000 2694
608 20250401 093400 4184828375 49100 49100 49150 49050 3489
609 20250401 093300 4013410050 49150 49200 49200 49150 1508
610 20250401 093200 3939260650 49200 49300 49300 49175 5592
611 20250401 093100 3663818850 49350 49450 49450 49300 2398
612 20250401 093000 3545461150 49400 49450 49500 49350 915
613 20250401 092900 3500277100 49400 49350 49400 49300 853
614 20250401 092800 3458180100 49350 49350 49400 49350 1395
615 20250401 092700 3389319175 49375 49400 49400 49350 429
616 20250401 092600 3368143925 49350 49400 49400 49300 3041
617 20250401 092500 3218055325 49400 49500 49500 49400 1738
618 20250401 092400 3132152625 49450 49550 49550 49400 2273
619 20250401 092300 3019745525 49550 49550 49600 49450 797
620 20250401 092200 2980276750 49550 49650 49650 49500 3727
621 20250401 092100 2795653600 49650 49600 49700 49550 1412
622 20250401 092000 2725624250 49600 49900 49900 49600 3655
623 20250401 091900 2543916025 49900 49950 49950 49850 926
624 20250401 091800 2497697825 50000 49750 50000 49700 3282
625 20250401 091700 2334020125 49800 49700 49800 49650 2531
626 20250401 091600 2208260875 49700 49750 49800 49650 2135
627 20250401 091500 2102139925 49750 49850 49850 49750 4223
628 20250401 091400 1891769425 49850 49850 49900 49800 666
629 20250401 091300 1858570075 49900 49850 49900 49800 2402
630 20250401 091200 1738900275 49800 49950 49950 49800 2534
631 20250401 091100 1612516225 49900 49900 49900 49850 1479
632 20250401 091000 1538715575 49900 49750 49925 49750 1622
633 20250401 090900 1457828025 49800 49750 49850 49750 3042
634 20250401 090800 1306301250 49700 49700 49800 49650 1037
635 20250401 090700 1254765300 49700 49700 49750 49600 1584
636 20250401 090600 1176093650 49750 49600 49750 49600 761
637 20250401 090500 1138300250 49550 49550 49550 49450 1529
638 20250401 090400 1062625100 49550 49650 49650 49450 2087
639 20250401 090300 959197250 49650 49550 49650 49450 3755
640 20250401 090200 773240300 49550 49650 49750 49550 4947
641 20250401 090100 527909250 49700 49750 49800 49650 4511
642 20250401 090000 303699550 49750 49700 49950 49700 6045

1
047050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,494643,175922788,25325721600,9007246745600,0.28
20250327,534115,175922788,28414918000,9359092321600,0.30
20250326,527892,175922788,28400589600,9464645994400,0.30
20250325,502454,175922788,26780798200,9376684600400,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 494643 175922788 25325721600 9007246745600 0.28
3 20250327 534115 175922788 28414918000 9359092321600 0.30
4 20250326 527892 175922788 28400589600 9464645994400 0.30
5 20250325 502454 175922788 26780798200 9376684600400 0.29