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

646
051600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,5280610700,41000,41000,41000,41000,4333
20250401,194300,5280610700,41000,41000,41000,41000,0
20250401,194200,5280610700,41000,41000,41000,41000,0
20250401,194100,5280610700,41000,41000,41000,41000,0
20250401,194000,5280610700,41000,41000,41000,41000,0
20250401,193900,5280610700,41000,41000,41000,41000,0
20250401,193800,5280610700,41000,41000,41000,41000,0
20250401,193700,5280610700,41000,41000,41000,41000,0
20250401,193600,5280610700,41000,41000,41000,41000,0
20250401,193500,5280610700,41000,41000,41000,41000,0
20250401,193400,5280610700,41000,41000,41000,41000,0
20250401,193300,5280610700,41000,41000,41000,41000,0
20250401,193200,5280610700,41000,41000,41000,41000,0
20250401,193100,5280610700,41000,41000,41000,41000,0
20250401,193000,5280610700,41000,41000,41000,41000,0
20250401,192900,5280610700,41000,41000,41000,41000,0
20250401,192800,5280610700,41000,41000,41000,41000,0
20250401,192700,5280610700,41000,41000,41000,41000,0
20250401,192600,5280610700,41000,41000,41000,41000,0
20250401,192500,5280610700,41000,41000,41000,41000,0
20250401,192400,5280610700,41000,41000,41000,41000,0
20250401,192300,5280610700,41000,41000,41000,41000,0
20250401,192200,5280610700,41000,41000,41000,41000,0
20250401,192100,5280610700,41000,41000,41000,41000,0
20250401,192000,5280610700,41000,41000,41000,41000,0
20250401,191900,5280610700,41000,41000,41000,41000,0
20250401,191800,5280610700,41000,41000,41000,41000,0
20250401,191700,5280610700,41000,41000,41000,41000,0
20250401,191600,5280610700,41000,41000,41000,41000,0
20250401,191500,5280610700,41000,41000,41000,41000,0
20250401,191400,5280610700,41000,41000,41000,41000,4333
20250401,191300,5280610700,41000,41000,41000,41000,0
20250401,191200,5280610700,41000,41000,41000,41000,0
20250401,191100,5280610700,41000,41000,41000,41000,0
20250401,191000,5280610700,41000,41000,41000,41000,0
20250401,190900,5280610700,41000,41000,41000,41000,0
20250401,190800,5280610700,41000,41000,41000,41000,0
20250401,190700,5280610700,41000,41000,41000,41000,0
20250401,190600,5280610700,41000,41000,41000,41000,0
20250401,190500,5280610700,41000,41000,41000,41000,0
20250401,190400,5280610700,41000,41000,41000,41000,0
20250401,190300,5280610700,41000,41000,41000,41000,0
20250401,190200,5280610700,41000,41000,41000,41000,0
20250401,190100,5280610700,41000,41000,41000,41000,0
20250401,190000,5280610700,41000,41000,41000,41000,0
20250401,185900,5280610700,41000,41000,41000,41000,0
20250401,185800,5280610700,41000,41000,41000,41000,0
20250401,185700,5280610700,41000,41000,41000,41000,0
20250401,185600,5280610700,41000,41000,41000,41000,0
20250401,185500,5280610700,41000,41000,41000,41000,0
20250401,185400,5280610700,41000,41000,41000,41000,0
20250401,185300,5280610700,41000,41000,41000,41000,0
20250401,185200,5280610700,41000,41000,41000,41000,0
20250401,185100,5280610700,41000,41000,41000,41000,0
20250401,185000,5280610700,41000,41000,41000,41000,0
20250401,184900,5280610700,41000,41000,41000,41000,0
20250401,184800,5280610700,41000,41000,41000,41000,0
20250401,184700,5280610700,41000,41000,41000,41000,0
20250401,184600,5280610700,41000,41000,41000,41000,0
20250401,184500,5280610700,41000,41000,41000,41000,0
20250401,184400,5280610700,41000,41000,41000,41000,4333
20250401,184300,5280610700,41000,41000,41000,41000,0
20250401,184200,5280610700,41000,41000,41000,41000,0
20250401,184100,5280610700,41000,41000,41000,41000,0
20250401,184000,5280610700,41000,41000,41000,41000,0
20250401,183900,5280610700,41000,41000,41000,41000,0
20250401,183800,5280610700,41000,41000,41000,41000,0
20250401,183700,5280610700,41000,41000,41000,41000,0
20250401,183600,5280610700,41000,41000,41000,41000,0
20250401,183500,5280610700,41000,41000,41000,41000,0
20250401,183400,5280610700,41000,41000,41000,41000,0
20250401,183300,5280610700,41000,41000,41000,41000,0
20250401,183200,5280610700,41000,41000,41000,41000,0
20250401,183100,5280610700,41000,41000,41000,41000,0
20250401,183000,5280610700,41000,41000,41000,41000,0
20250401,182900,5280610700,41000,41000,41000,41000,0
20250401,182800,5280610700,41000,41000,41000,41000,0
20250401,182700,5280610700,41000,41000,41000,41000,0
20250401,182600,5280610700,41000,41000,41000,41000,0
20250401,182500,5280610700,41000,41000,41000,41000,0
20250401,182400,5280610700,41000,41000,41000,41000,0
20250401,182300,5280610700,41000,41000,41000,41000,0
20250401,182200,5280610700,41000,41000,41000,41000,0
20250401,182100,5280610700,41000,41000,41000,41000,0
20250401,182000,5280610700,41000,41000,41000,41000,0
20250401,181900,5280610700,41000,41000,41000,41000,0
20250401,181800,5280610700,41000,41000,41000,41000,0
20250401,181700,5280610700,41000,41000,41000,41000,0
20250401,181600,5280610700,41000,41000,41000,41000,0
20250401,181500,5280610700,41000,41000,41000,41000,0
20250401,181400,5280610700,41000,41000,41000,41000,4333
20250401,181300,5280610700,41000,41000,41000,41000,0
20250401,181200,5280610700,41000,41000,41000,41000,0
20250401,181100,5280610700,41000,41000,41000,41000,0
20250401,181000,5280610700,41000,41000,41000,41000,0
20250401,180900,5280610700,41000,41000,41000,41000,0
20250401,180800,5280610700,41000,41000,41000,41000,0
20250401,180700,5280610700,41000,41000,41000,41000,0
20250401,180600,5280610700,41000,41000,41000,41000,0
20250401,180500,5280610700,41000,41000,41000,41000,0
20250401,180400,5280610700,41000,41000,41000,41000,0
20250401,180300,5280610700,41000,41000,41000,41000,0
20250401,180200,5280610700,41000,41000,41000,41000,0
20250401,180100,5280610700,41000,41000,41000,41000,0
20250401,180000,5280610700,41000,41000,41000,41000,0
20250401,175900,5280610700,41000,41000,41000,41000,0
20250401,175800,5280610700,41000,41000,41000,41000,0
20250401,175700,5280610700,41000,41000,41000,41000,0
20250401,175600,5280610700,41000,41000,41000,41000,0
20250401,175500,5280610700,41000,41000,41000,41000,0
20250401,175400,5280610700,41000,41000,41000,41000,0
20250401,175300,5280610700,41000,41000,41000,41000,0
20250401,175200,5280610700,41000,41000,41000,41000,0
20250401,175100,5280610700,41000,41000,41000,41000,0
20250401,175000,5280610700,41000,41000,41000,41000,0
20250401,174900,5280610700,41000,41000,41000,41000,0
20250401,174800,5280610700,41000,41000,41000,41000,0
20250401,174700,5280610700,41000,41000,41000,41000,0
20250401,174600,5280610700,41000,41000,41000,41000,0
20250401,174500,5280610700,41000,41000,41000,41000,0
20250401,174400,5280610700,41000,41000,41000,41000,4333
20250401,174300,5280610700,41000,41000,41000,41000,0
20250401,174200,5280610700,41000,41000,41000,41000,0
20250401,174100,5280610700,41000,41000,41000,41000,0
20250401,174000,5280610700,41000,41000,41000,41000,0
20250401,173900,5280610700,41000,41000,41000,41000,0
20250401,173800,5280610700,41000,41000,41000,41000,0
20250401,173700,5280610700,41000,41000,41000,41000,0
20250401,173600,5280610700,41000,41000,41000,41000,0
20250401,173500,5280610700,41000,41000,41000,41000,0
20250401,173400,5280610700,41000,41000,41000,41000,0
20250401,173300,5280610700,41000,41000,41000,41000,0
20250401,173200,5280610700,41000,41000,41000,41000,0
20250401,173100,5280610700,41000,41000,41000,41000,0
20250401,173000,5280610700,41000,41000,41000,41000,0
20250401,172900,5280610700,41000,41000,41000,41000,0
20250401,172800,5280610700,41000,41000,41000,41000,0
20250401,172700,5280610700,41000,41000,41000,41000,0
20250401,172600,5280610700,41000,41000,41000,41000,0
20250401,172500,5280610700,41000,41000,41000,41000,0
20250401,172400,5280610700,41000,41000,41000,41000,0
20250401,172300,5280610700,41000,41000,41000,41000,0
20250401,172200,5280610700,41000,41000,41000,41000,0
20250401,172100,5280610700,41000,41000,41000,41000,0
20250401,172000,5280610700,41000,41000,41000,41000,0
20250401,171900,5280610700,41000,41000,41000,41000,0
20250401,171800,5280610700,41000,41000,41000,41000,0
20250401,171700,5280610700,41000,41000,41000,41000,0
20250401,171600,5280610700,41000,41000,41000,41000,0
20250401,171500,5280610700,41000,41000,41000,41000,0
20250401,171400,5280610700,41000,41000,41000,41000,4333
20250401,171300,5280610700,41000,41000,41000,41000,0
20250401,171200,5280610700,41000,41000,41000,41000,0
20250401,171100,5280610700,41000,41000,41000,41000,0
20250401,171000,5280610700,41000,41000,41000,41000,0
20250401,170900,5280610700,41000,41000,41000,41000,0
20250401,170800,5280610700,41000,41000,41000,41000,0
20250401,170700,5280610700,41000,41000,41000,41000,0
20250401,170600,5280610700,41000,41000,41000,41000,0
20250401,170500,5280610700,41000,41000,41000,41000,0
20250401,170400,5280610700,41000,41000,41000,41000,0
20250401,170300,5280610700,41000,41000,41000,41000,0
20250401,170200,5280610700,41000,41000,41000,41000,0
20250401,170100,5280610700,41000,41000,41000,41000,0
20250401,170000,5280610700,41000,41000,41000,41000,0
20250401,165900,5280610700,41000,41000,41000,41000,0
20250401,165800,5280610700,41000,41000,41000,41000,0
20250401,165700,5280610700,41000,41000,41000,41000,0
20250401,165600,5280610700,41000,41000,41000,41000,0
20250401,165500,5280610700,41000,41000,41000,41000,0
20250401,165400,5280610700,41000,41000,41000,41000,0
20250401,165300,5280610700,41000,41000,41000,41000,0
20250401,165200,5280610700,41000,41000,41000,41000,0
20250401,165100,5280610700,41000,41000,41000,41000,0
20250401,165000,5280610700,41000,41000,41000,41000,0
20250401,164900,5280610700,41000,41000,41000,41000,0
20250401,164800,5280610700,41000,41000,41000,41000,0
20250401,164700,5280610700,41000,41000,41000,41000,0
20250401,164600,5280610700,41000,41000,41000,41000,0
20250401,164500,5280610700,41000,41000,41000,41000,0
20250401,164400,5280610700,41000,41000,41000,41000,4333
20250401,164300,5280610700,41000,41000,41000,41000,0
20250401,164200,5280610700,41000,41000,41000,41000,0
20250401,164100,5280610700,41000,41000,41000,41000,0
20250401,164000,5280610700,41000,41000,41000,41000,0
20250401,163900,5280610700,41000,41000,41000,41000,0
20250401,163800,5280610700,41000,41000,41000,41000,0
20250401,163700,5280610700,41000,41000,41000,41000,0
20250401,163600,5280610700,41000,41000,41000,41000,0
20250401,163500,5280610700,41000,41000,41000,41000,0
20250401,163400,5280610700,41000,41000,41000,41000,0
20250401,163300,5280610700,41000,41000,41000,41000,0
20250401,163200,5280610700,41000,41000,41000,41000,0
20250401,163100,5280610700,41000,41000,41000,41000,0
20250401,163000,5280610700,41000,41000,41000,41000,0
20250401,162900,5280610700,41000,41000,41000,41000,0
20250401,162800,5280610700,41000,41000,41000,41000,0
20250401,162700,5280610700,41000,41000,41000,41000,0
20250401,162600,5280610700,41000,41000,41000,41000,0
20250401,162500,5280610700,41000,41000,41000,41000,0
20250401,162400,5280610700,41000,41000,41000,41000,0
20250401,162300,5280610700,41000,41000,41000,41000,0
20250401,162200,5280610700,41000,41000,41000,41000,0
20250401,162100,5280610700,41000,41000,41000,41000,0
20250401,162000,5280610700,41000,41000,41000,41000,0
20250401,161900,5280610700,41000,41000,41000,41000,0
20250401,161800,5280610700,41000,41000,41000,41000,0
20250401,161700,5280610700,41000,41000,41000,41000,0
20250401,161600,5280610700,41000,41000,41000,41000,0
20250401,161500,5280610700,41000,41000,41000,41000,0
20250401,161400,5280610700,41000,41000,41000,41000,4333
20250401,161300,5280610700,41000,41000,41000,41000,0
20250401,161200,5280610700,41000,41000,41000,41000,0
20250401,161100,5280610700,41000,41000,41000,41000,0
20250401,161000,5280610700,41000,41000,41000,41000,0
20250401,160900,5280610700,41000,41000,41000,41000,0
20250401,160800,5280610700,41000,41000,41000,41000,0
20250401,160700,5280610700,41000,41000,41000,41000,0
20250401,160600,5280610700,41000,41000,41000,41000,0
20250401,160500,5280610700,41000,41000,41000,41000,0
20250401,160400,5280610700,41000,41000,41000,41000,0
20250401,160300,5280610700,41000,41000,41000,41000,0
20250401,160200,5280610700,41000,41000,41000,41000,0
20250401,160100,5280610700,41000,41000,41000,41000,0
20250401,160000,5280610700,41000,41000,41000,41000,0
20250401,155900,5280610700,41000,41000,41000,41000,0
20250401,155800,5280610700,41000,41000,41000,41000,0
20250401,155700,5280610700,41000,41000,41000,41000,0
20250401,155600,5280610700,41000,41000,41000,41000,0
20250401,155500,5280610700,41000,41000,41000,41000,0
20250401,155400,5280610700,41000,41000,41000,41000,0
20250401,155300,5280610700,41000,41000,41000,41000,0
20250401,155200,5280610700,41000,41000,41000,41000,0
20250401,155100,5280610700,41000,41000,41000,41000,0
20250401,155000,5280610700,41000,41000,41000,41000,0
20250401,154900,5280610700,41000,41000,41000,41000,0
20250401,154800,5280610700,41000,41000,41000,41000,0
20250401,154700,5280610700,41000,41000,41000,41000,0
20250401,154600,5280610700,41000,41000,41000,41000,0
20250401,154500,5280610700,41000,41000,41000,41000,0
20250401,154400,5280610700,41000,41000,41000,41000,4333
20250401,154300,5280610700,41000,41000,41000,41000,0
20250401,154200,5280610700,41000,41000,41000,41000,0
20250401,154100,5280610700,41000,41000,41000,41000,0
20250401,154000,5280610700,41000,41000,41000,41000,0
20250401,153900,5280610700,41000,41000,41000,41000,0
20250401,153800,5280610700,41000,41000,41000,41000,0
20250401,153700,5280610700,41000,41000,41000,41000,0
20250401,153600,5280610700,41000,41000,41000,41000,0
20250401,153500,5280610700,41000,41000,41000,41000,0
20250401,153400,5280610700,41000,41000,41000,41000,0
20250401,153300,5280610700,41000,41000,41000,41000,0
20250401,153200,5280610700,41000,41000,41000,41000,0
20250401,153100,5280610700,41000,41000,41000,41000,0
20250401,153000,5280610700,41000,41000,41000,41000,4333
20250401,152900,5102957700,40950,40950,40950,40950,0
20250401,152800,5102957700,40950,40950,40950,40950,0
20250401,152700,5102957700,40950,40950,40950,40950,0
20250401,152600,5102957700,40950,40950,40950,40950,0
20250401,152500,5102957700,40950,40950,40950,40950,0
20250401,152400,5102957700,40950,40950,40950,40950,0
20250401,152300,5102957700,40950,40950,40950,40950,0
20250401,152200,5102957700,40950,40950,40950,40950,0
20250401,152100,5102957700,40950,40950,40950,40950,0
20250401,152000,5102957700,40950,40950,40950,40950,0
20250401,151900,5102957700,40950,41000,41000,40900,3382
20250401,151800,4964488050,41000,40950,41000,40950,137
20250401,151700,4958874900,40950,40950,41000,40950,790
20250401,151600,4926523700,41000,41000,41000,40950,362
20250401,151500,4911699100,41000,40950,41000,40950,277
20250401,151400,4900354600,40950,41000,41050,40950,2238
20250401,151300,4808628500,41000,41000,41050,41000,133
20250401,151200,4803174925,41000,41000,41050,41000,370
20250401,151100,4788002125,41000,41050,41050,41000,123
20250401,151000,4782959075,41000,41000,41050,41000,105
20250401,150900,4778653275,41050,41050,41050,41000,796
20250401,150800,4745979975,41050,41000,41100,41000,4101
20250401,150700,4577656925,41000,41050,41050,41000,941
20250401,150600,4539031275,41050,41050,41050,41050,732
20250401,150500,4508982675,41050,41050,41100,41050,430
20250401,150400,4491331075,41050,41050,41100,41050,514
20250401,150300,4470217925,41050,41050,41100,41050,299
20250401,150200,4457943725,41050,41050,41050,41050,193
20250401,150100,4450021075,41050,41050,41100,41050,247
20250401,150000,4439881525,41050,41050,41100,41050,258
20250401,145900,4429290475,41100,41100,41100,41050,1623
20250401,145800,4362637725,41100,41100,41100,41100,253
20250401,145700,4352239425,41150,41100,41150,41100,117
20250401,145600,4347429575,41100,41100,41150,41100,354
20250401,145500,4332880125,41100,41100,41150,41100,234
20250401,145400,4323262425,41100,41100,41150,41100,187
20250401,145300,4315575875,41100,41100,41150,41100,228
20250401,145200,4306205025,41100,41150,41150,41100,326
20250401,145100,4292806025,41100,41150,41150,41100,218
20250401,145000,4283845325,41100,41100,41100,41100,198
20250401,144900,4275707525,41100,41100,41150,41100,285
20250401,144800,4263993625,41100,41100,41100,41100,214
20250401,144700,4255198225,41100,41100,41150,41100,209
20250401,144600,4246607025,41100,41100,41150,41100,205
20250401,144500,4238181025,41150,41100,41150,41100,930
20250401,144400,4199920075,41100,41150,41150,41100,217
20250401,144300,4191000325,41100,41200,41200,41100,238
20250401,144200,4181214425,41150,41150,41150,41150,316
20250401,144100,4168211025,41150,41200,41200,41150,124
20250401,144000,4163108025,41200,41150,41200,41150,158
20250401,143900,4156606225,41200,41150,41200,41150,110
20250401,143800,4152078425,41200,41200,41200,41150,117
20250401,143700,4147262175,41150,41100,41150,41100,680
20250401,143600,4119282175,41100,41150,41150,41100,338
20250401,143500,4105377775,41100,41100,41150,41100,328
20250401,143400,4091886475,41100,41150,41150,41100,1245
20250401,143300,4040656975,41150,41150,41150,41100,197
20250401,143200,4032559475,41100,41150,41150,41100,155
20250401,143100,4026187675,41100,41100,41150,41100,107
20250401,143000,4021789525,41150,41150,41150,41100,584
20250401,142900,3997763075,41100,41100,41100,41100,67
20250401,142800,3995009375,41100,41200,41200,41100,199
20250401,142700,3986820525,41150,41150,41150,41150,88
20250401,142600,3983199325,41150,41200,41200,41150,140
20250401,142500,3977437075,41150,41150,41200,41150,397
20250401,142400,3961099575,41150,41200,41200,41150,163
20250401,142300,3954391075,41150,41150,41150,41150,87
20250401,142200,3950811025,41150,41200,41200,41150,692
20250401,142100,3922304225,41150,41100,41150,41100,1325
20250401,142000,3867784425,41100,41100,41150,41100,183
20250401,141900,3860261775,41100,41100,41100,41100,128
20250401,141800,3855000975,41100,41100,41150,41050,1918
20250401,141700,3776166575,41050,41100,41150,41050,116
20250401,141600,3771400675,41100,41100,41150,41100,218
20250401,141500,3762439875,41100,41100,41125,41100,187
20250401,141400,3754753300,41150,41150,41150,41100,906
20250401,141300,3717479500,41100,41100,41150,41100,187
20250401,141200,3709793400,41100,41100,41150,41100,223
20250401,141100,3700624800,41150,41100,41150,41100,112
20250401,141000,3696021500,41100,41150,41150,41100,209
20250401,140900,3687430050,41100,41150,41150,41100,155
20250401,140800,3681057650,41150,41100,41150,41100,146
20250401,140700,3675055250,41100,41100,41150,41100,195
20250401,140600,3667039250,41150,41150,41150,41100,219
20250401,140500,3658029500,41200,41150,41200,41100,761
20250401,140400,3626716150,41100,41200,41200,41100,118
20250401,140300,3621860100,41150,41150,41200,41150,121
20250401,140200,3616880850,41150,41100,41200,41100,1168
20250401,140100,3568846200,41050,41100,41100,41050,140
20250401,140000,3563097600,41050,41100,41100,41050,143
20250401,135900,3557223050,41100,41100,41100,41050,531
20250401,135800,3535399700,41050,41100,41150,41050,614
20250401,135700,3510166800,41100,41100,41150,41100,177
20250401,135600,3502892050,41150,41100,41150,41100,100
20250401,135500,3498780350,41100,41100,41100,41100,87
20250401,135400,3495204650,41100,41100,41150,41100,82
20250401,135300,3491833400,41150,41150,41200,41100,179
20250401,135200,3484468600,41150,41100,41150,41100,1622
20250401,135100,3417770550,41050,41050,41150,41050,2947
20250401,135000,3296642550,41050,41050,41100,41050,193
20250401,134900,3288718500,41050,41050,41100,41050,229
20250401,134800,3279317800,41100,41050,41100,41050,286
20250401,134700,3267569850,41050,41050,41100,41050,191
20250401,134600,3259729250,41100,41050,41100,41050,126
20250401,134500,3254554650,41100,41050,41100,41050,190
20250401,134400,3246754750,41050,41050,41100,41050,132
20250401,134300,3241334050,41050,41100,41100,41050,109
20250401,134200,3236856100,41150,41100,41150,41100,133
20250401,134100,3231388400,41100,41100,41150,41100,264
20250401,134000,3220537400,41100,41100,41150,41100,288
20250401,133900,3208698900,41100,41100,41150,41100,283
20250401,133800,3197059550,41100,41100,41150,41100,159
20250401,133700,3190523650,41150,41100,41150,41100,212
20250401,133600,3181810100,41100,41100,41150,41100,112
20250401,133500,3177205900,41150,41150,41150,41100,108
20250401,133400,3172766150,41100,41100,41150,41100,84
20250401,133300,3169312750,41100,41100,41150,41100,206
20250401,133200,3160841100,41150,41150,41200,41100,236
20250401,133100,3151132450,41200,41150,41200,41150,78
20250401,133000,3147922500,41150,41150,41200,41150,157
20250401,132900,3141460850,41150,41150,41200,41150,153
20250401,132800,3135164550,41200,41200,41200,41150,67
20250401,132700,3132404950,41150,41250,41250,41150,169
20250401,132600,3125446250,41250,41100,41250,41100,484
20250401,132500,3105507200,41150,41050,41250,41050,1675
20250401,132400,3036487450,41100,41000,41150,41000,5363
20250401,132300,2815972150,41050,41000,41050,41000,193
20250401,132200,2808056400,41000,41025,41050,41000,149
20250401,132100,2801945925,41000,41000,41050,41000,187
20250401,132000,2794276825,41050,41025,41050,41000,556
20250401,131900,2771458050,41050,41000,41050,41000,171
20250401,131800,2764443150,41000,41000,41050,41000,300
20250401,131700,2752135300,41000,41000,41050,41000,383
20250401,131600,2736432250,41050,41050,41050,41000,136
20250401,131500,2730853200,41050,41050,41050,41000,199
20250401,131400,2722691100,41050,41050,41050,41000,151
20250401,131300,2716497575,41050,41050,41050,41000,274
20250401,131200,2705253775,41050,41050,41050,41000,273
20250401,131100,2694055725,41000,41050,41100,41000,96
20250401,131000,2690114975,41050,41050,41050,41000,1812
20250401,130900,2615737125,41000,41050,41050,41000,194
20250401,130800,2607779825,41000,41100,41100,41000,1029
20250401,130700,2565546025,41100,41100,41100,41050,748
20250401,130600,2534833175,41100,41100,41100,41050,2618
20250401,130500,2427235125,41100,41250,41250,41100,3544
20250401,130400,2281341475,41250,41200,41250,41200,176
20250401,130300,2274086775,41200,41250,41250,41200,141
20250401,130200,2268277225,41200,41200,41250,41200,97
20250401,130100,2264279525,41200,41200,41250,41200,185
20250401,130000,2256657275,41200,41250,41250,41200,322
20250401,125900,2243382975,41250,41250,41300,41250,236
20250401,125800,2233647875,41250,41300,41300,41250,159
20250401,125700,2227087675,41250,41300,41300,41250,293
20250401,125600,2215000925,41300,41250,41300,41250,315
20250401,125500,2202000975,41250,41300,41300,41250,315
20250401,125400,2189004175,41250,41300,41300,41250,414
20250401,125300,2171919675,41250,41250,41300,41250,142
20250401,125200,2166061875,41300,41300,41300,41250,269
20250401,125100,2154959225,41250,41250,41250,41250,127
20250401,125000,2149720475,41250,41300,41300,41250,218
20250401,124900,2140726575,41300,41300,41300,41250,90
20250401,124800,2137013075,41250,41300,41300,41250,104
20250401,124700,2132721675,41300,41300,41300,41250,3142
20250401,124600,2003022575,41350,41300,41350,41300,284
20250401,124500,1991289825,41350,41300,41350,41300,166
20250401,124400,1984433675,41300,41300,41350,41300,368
20250401,124300,1969232025,41300,41300,41350,41300,262
20250401,124200,1958405125,41300,41300,41350,41300,202
20250401,124100,1950060425,41350,41300,41350,41300,413
20250401,124000,1932999025,41350,41350,41400,41300,300
20250401,123900,1920594375,41350,41350,41400,41350,189
20250401,123800,1912778825,41400,41350,41400,41350,185
20250401,123700,1905125425,41400,41350,41400,41350,143
20250401,123600,1899212025,41350,41350,41400,41350,106
20250401,123500,1894827575,41350,41400,41400,41350,568
20250401,123400,1871320075,41450,41400,41450,41400,102
20250401,123300,1867095075,41400,41400,41450,41400,195
20250401,123200,1859020975,41450,41400,41450,41400,123
20250401,123100,1853927475,41400,41400,41450,41400,74
20250401,123000,1850863525,41400,41400,41450,41400,315
20250401,122900,1837820675,41400,41450,41450,41400,93
20250401,122800,1833970425,41450,41400,41450,41400,163
20250401,122700,1827220625,41400,41450,41450,41400,69
20250401,122600,1824363075,41450,41400,41450,41400,223
20250401,122500,1815129825,41450,41450,41450,41400,29
20250401,122400,1813928775,41450,41450,41450,41400,90
20250401,122300,1810200925,41400,41400,41450,41400,125
20250401,122200,1805025525,41450,41400,41450,41400,185
20250401,122100,1797365475,41450,41400,41450,41400,74
20250401,122000,1794301475,41400,41400,41450,41400,108
20250401,121900,1789827725,41450,41450,41450,41400,134
20250401,121800,1784278625,41450,41450,41450,41400,172
20250401,121700,1777155875,41400,41450,41450,41400,115
20250401,121600,1772394125,41450,41450,41450,41400,89
20250401,121500,1768708125,41450,41450,41450,41400,268
20250401,121400,1757603925,41400,41450,41450,41400,105
20250401,121300,1753255325,41450,41400,41450,41400,143
20250401,121200,1747333775,41450,41400,41450,41400,124
20250401,121100,1742198575,41450,41450,41450,41400,62
20250401,121000,1739631025,41450,41450,41450,41400,123
20250401,120900,1734536025,41400,41400,41450,41400,300
20250401,120800,1722108625,41450,41450,41450,41400,183
20250401,120700,1714528075,41450,41400,41450,41400,130
20250401,120600,1709141925,41400,41450,41450,41400,95
20250401,120500,1705207425,41400,41400,41450,41400,108
20250401,120400,1700736175,41450,41400,41450,41400,122
20250401,120300,1695683825,41400,41400,41450,41400,143
20250401,120200,1689758525,41450,41400,41450,41400,162
20250401,120100,1683049225,41450,41450,41450,41400,186
20250401,120000,1675348175,41450,41400,41450,41400,85
20250401,115900,1671827275,41450,41400,41450,41400,118
20250401,115800,1666940025,41450,41450,41450,41400,147
20250401,115700,1660852325,41400,41400,41450,41400,76
20250401,115600,1657705775,41450,41400,41450,41400,150
20250401,115500,1651493725,41400,41400,41450,41400,146
20250401,115400,1645448725,41450,41450,41450,41400,67
20250401,115300,1642673475,41400,41450,41450,41400,120
20250401,115200,1637704175,41400,41450,41450,41400,80
20250401,115100,1634389425,41450,41500,41500,41400,92
20250401,115000,1630575575,41450,41450,41500,41400,131
20250401,114900,1625145625,41450,41450,41450,41450,123
20250401,114800,1620047275,41400,41450,41450,41400,148
20250401,114700,1613915275,41400,41450,41450,41400,118
20250401,114600,1609028125,41400,41400,41450,41400,112
20250401,114500,1604390225,41400,41450,41500,41400,76
20250401,114400,1601239425,41450,41450,41500,41450,94
20250401,114300,1597342625,41400,41450,41450,41400,117
20250401,114200,1592497425,41450,41500,41500,41400,159
20250401,114100,1585908425,41450,41450,41500,41400,373
20250401,114000,1570447925,41450,41400,41450,41400,43
20250401,113900,1568666225,41400,41450,41500,41400,131
20250401,113800,1563237425,41450,41500,41500,41450,99
20250401,113700,1559133225,41450,41450,41500,41450,177
20250401,113600,1551790575,41450,41450,41500,41450,90
20250401,113500,1548060025,41450,41500,41500,41450,118
20250401,113400,1543166825,41500,41500,41500,41450,90
20250401,113300,1539435075,41450,41550,41550,41450,682
20250401,113200,1511136175,41500,41500,41550,41500,47
20250401,113100,1509185275,41500,41450,41500,41400,396
20250401,113000,1492763375,41450,41450,41500,41450,106
20250401,112900,1488368325,41500,41500,41500,41450,138
20250401,112800,1482646175,41450,41450,41450,41450,41
20250401,112700,1480946725,41450,41500,41550,41450,118
20250401,112600,1476050925,41450,41500,41500,41450,151
20250401,112500,1469791925,41500,41500,41500,41450,106
20250401,112400,1465394425,41500,41450,41500,41450,206
20250401,112300,1456850325,41450,41475,41500,41450,231
20250401,112200,1447272950,41500,41450,41500,41450,86
20250401,112100,1443707750,41450,41450,41550,41400,561
20250401,112000,1420434800,41450,41450,41500,41450,100
20250401,111900,1416288950,41450,41500,41500,41450,113
20250401,111800,1411603950,41500,41450,41500,41450,60
20250401,111700,1409116900,41450,41400,41500,41400,252
20250401,111600,1398671000,41450,41450,41450,41400,85
20250401,111500,1395150700,41400,41400,41450,41400,100
20250401,111400,1391010550,41400,41400,41450,41400,214
20250401,111300,1382150550,41450,41450,41500,41400,245
20250401,111200,1371997250,41400,41450,41450,41400,109
20250401,111100,1367484500,41500,41500,41500,41400,30
20250401,111000,1366241250,41400,41450,41450,41400,240
20250401,110900,1356296800,41400,41450,41500,41400,62
20250401,110800,1353727300,41500,41450,41550,41450,135
20250401,110700,1348128200,41450,41450,41500,41450,51
20250401,110600,1346013200,41450,41500,41500,41450,383
20250401,110500,1330120950,41450,41450,41500,41450,179
20250401,110400,1322692700,41500,41500,41500,41400,409
20250401,110300,1305725100,41400,41400,41450,41350,360
20250401,110200,1290820300,41400,41350,41450,41350,56
20250401,110100,1288503750,41350,41450,41450,41350,621
20250401,110000,1262793650,41400,41400,41400,41350,333
20250401,105900,1249009600,41400,41400,41450,41400,109
20250401,105800,1244496750,41400,41450,41450,41350,1326
20250401,105700,1189571100,41450,41450,41500,41400,386
20250401,105600,1173572100,41450,41425,41475,41400,178
20250401,105500,1166195900,41400,41400,41450,41400,126
20250401,105400,1160978900,41400,41400,41450,41400,224
20250401,105300,1151702750,41400,41400,41400,41400,56
20250401,105200,1149384350,41350,41450,41450,41350,136
20250401,105100,1143758050,41350,41400,41500,41350,128
20250401,105000,1138463750,41400,41400,41400,41300,243
20250401,104900,1128414450,41350,41350,41400,41350,121
20250401,104800,1123410950,41350,41450,41450,41300,132
20250401,104700,1117953400,41400,41300,41400,41300,127
20250401,104600,1112702750,41300,41350,41350,41300,206
20250401,104500,1104189650,41300,41350,41400,41300,263
20250401,104400,1093314050,41350,41300,41350,41300,133
20250401,104300,1087818000,41350,41350,41350,41300,254
20250401,104200,1077323300,41300,41300,41350,41300,396
20250401,104100,1060967050,41300,41400,41400,41300,222
20250401,104000,1051782800,41450,41450,41500,41450,556
20250401,103900,1028736500,41450,41450,41500,41450,159
20250401,103800,1022145450,41450,41500,41500,41450,112
20250401,103700,1017500425,41450,41500,41500,41450,167
20250401,103600,1010577125,41500,41450,41500,41450,147
20250401,103500,1004478075,41500,41500,41500,41450,273
20250401,103400,993155225,41500,41500,41550,41500,423
20250401,103300,975600375,41500,41500,41550,41500,147
20250401,103200,969499325,41500,41550,41600,41500,294
20250401,103100,957279625,41600,41600,41600,41550,88
20250401,103000,953622675,41600,41600,41650,41600,130
20250401,102900,948214575,41650,41650,41650,41600,86
20250401,102800,944636425,41600,41600,41650,41600,218
20250401,102700,935565825,41600,41650,41700,41600,180
20250401,102600,928072575,41650,41700,41750,41600,848
20250401,102500,892754575,41600,41650,41650,41600,92
20250401,102400,888925375,41650,41650,41700,41600,396
20250401,102300,872430325,41700,41700,41750,41650,125
20250401,102200,867221325,41750,41650,41750,41650,831
20250401,102100,832572975,41650,41700,41750,41650,98
20250401,102000,828487575,41700,41700,41750,41700,122
20250401,101900,823400075,41700,41750,41800,41700,212
20250401,101800,814555175,41800,41750,41800,41750,42
20250401,101700,812801325,41800,41800,41800,41750,323
20250401,101600,799305775,41750,41750,41750,41750,39
20250401,101500,797677525,41750,41750,41800,41750,57
20250401,101400,795297075,41800,41800,41800,41800,120
20250401,101300,790281075,41800,41850,41850,41800,68
20250401,101200,787438175,41800,41850,41850,41800,43
20250401,101100,785640525,41800,41800,41800,41800,9
20250401,101000,785264325,41850,41800,41850,41800,45
20250401,100900,783382925,41800,41800,41800,41800,22
20250401,100800,782463325,41800,41800,41800,41750,45
20250401,100700,780584375,41800,41800,41800,41750,364
20250401,100600,765369225,41800,41850,41850,41800,72
20250401,100500,762357925,41850,41850,41850,41850,115
20250401,100400,757545175,41850,41850,41850,41800,74
20250401,100300,754450275,41850,41850,41850,41850,26
20250401,100200,753362175,41850,41900,41900,41800,89
20250401,100100,749634525,41850,41900,41900,41850,327
20250401,100000,735947975,41850,41900,41900,41850,2
20250401,095900,735864225,41900,41900,41900,41850,149
20250401,095800,729623275,41900,41850,41900,41850,103
20250401,095700,725307625,41900,41900,41900,41850,47
20250401,095600,723340175,41950,41850,41950,41800,231
20250401,095500,713662625,41900,41850,41900,41800,92
20250401,095400,709811375,41850,41800,41850,41800,228
20250401,095300,700272275,41800,41800,41800,41800,6
20250401,095200,700021475,41800,41800,41800,41800,85
20250401,095100,696468475,41850,41800,41850,41800,117
20250401,095000,691577525,41800,41950,41950,41800,1657
20250401,094900,622205925,41900,41900,41900,41900,1637
20250401,094800,553615625,41900,41850,41900,41800,395
20250401,094700,537070875,41900,41850,41900,41800,7
20250401,094600,536777725,41900,41800,41900,41800,89
20250401,094500,533056625,41850,41850,41850,41850,4
20250401,094400,532889225,41900,41800,41900,41750,59
20250401,094300,530423775,41750,41750,41750,41750,64
20250401,094200,527751775,41800,41800,41800,41750,36
20250401,094100,526247125,41750,41850,41850,41750,30
20250401,094000,524993825,41800,41850,41850,41750,4
20250401,093900,524826575,41800,41850,41850,41750,816
20250401,093800,490722325,41850,41850,41850,41850,46
20250401,093700,488797225,41800,41850,41850,41800,92
20250401,093600,484951375,41850,41850,41900,41800,132
20250401,093500,479431525,41900,41850,41900,41850,156
20250401,093400,472897925,41900,41850,41900,41800,233
20250401,093300,463148725,41850,41950,41950,41850,2279
20250401,093200,367667575,41950,41950,42000,41900,53
20250401,093100,365446025,41950,41950,42000,41950,47
20250401,093000,363474025,41950,41950,42000,41950,195
20250401,092900,355293675,41950,41950,41950,41900,53
20250401,092800,353070375,41900,42000,42000,41900,57
20250401,092700,350678075,41900,42000,42000,41900,483
20250401,092600,330419725,41950,41950,42000,41950,138
20250401,092500,324628225,42000,42050,42050,42000,106
20250401,092400,320176175,42100,42000,42150,42000,172
20250401,092300,312943775,42000,41975,42000,41950,999
20250401,092200,271014300,41950,42100,42150,41950,1333
20250401,092100,215054000,42050,42100,42100,42050,39
20250401,092000,213412200,42050,42000,42050,42000,188
20250401,091900,205514300,42000,42000,42000,41950,34
20250401,091800,204086350,42000,42000,42050,41950,325
20250401,091700,190440500,42000,41950,42000,41950,223
20250401,091600,181083000,42000,42000,42000,41950,42
20250401,091500,179319050,41950,42050,42050,41950,28
20250401,091400,178141750,42000,42050,42050,42000,570
20250401,091300,154198300,41900,42100,42100,41900,27
20250401,091200,153061800,42100,42000,42100,42000,167
20250401,091100,146044100,41950,41950,41950,41950,1
20250401,091000,146002150,42000,42000,42000,42000,16
20250401,090900,145330150,42000,42000,42000,42000,192
20250401,090800,137266150,41950,41900,41950,41900,56
20250401,090700,134918450,41900,41950,41950,41900,75
20250401,090600,131775700,41950,42150,42150,41900,191
20250401,090500,123760850,42000,42000,42050,42000,56
20250401,090400,121408750,41950,41900,41950,41900,137
20250401,090300,115663350,41850,41750,41850,41750,207
20250401,090200,107011800,41600,41600,41750,41600,177
20250401,090100,99643950,41650,41950,41950,41550,1425
20250401,090000,40102300,41950,41800,41950,41800,959
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 5280610700 41000 41000 41000 41000 4333
3 20250401 194300 5280610700 41000 41000 41000 41000 0
4 20250401 194200 5280610700 41000 41000 41000 41000 0
5 20250401 194100 5280610700 41000 41000 41000 41000 0
6 20250401 194000 5280610700 41000 41000 41000 41000 0
7 20250401 193900 5280610700 41000 41000 41000 41000 0
8 20250401 193800 5280610700 41000 41000 41000 41000 0
9 20250401 193700 5280610700 41000 41000 41000 41000 0
10 20250401 193600 5280610700 41000 41000 41000 41000 0
11 20250401 193500 5280610700 41000 41000 41000 41000 0
12 20250401 193400 5280610700 41000 41000 41000 41000 0
13 20250401 193300 5280610700 41000 41000 41000 41000 0
14 20250401 193200 5280610700 41000 41000 41000 41000 0
15 20250401 193100 5280610700 41000 41000 41000 41000 0
16 20250401 193000 5280610700 41000 41000 41000 41000 0
17 20250401 192900 5280610700 41000 41000 41000 41000 0
18 20250401 192800 5280610700 41000 41000 41000 41000 0
19 20250401 192700 5280610700 41000 41000 41000 41000 0
20 20250401 192600 5280610700 41000 41000 41000 41000 0
21 20250401 192500 5280610700 41000 41000 41000 41000 0
22 20250401 192400 5280610700 41000 41000 41000 41000 0
23 20250401 192300 5280610700 41000 41000 41000 41000 0
24 20250401 192200 5280610700 41000 41000 41000 41000 0
25 20250401 192100 5280610700 41000 41000 41000 41000 0
26 20250401 192000 5280610700 41000 41000 41000 41000 0
27 20250401 191900 5280610700 41000 41000 41000 41000 0
28 20250401 191800 5280610700 41000 41000 41000 41000 0
29 20250401 191700 5280610700 41000 41000 41000 41000 0
30 20250401 191600 5280610700 41000 41000 41000 41000 0
31 20250401 191500 5280610700 41000 41000 41000 41000 0
32 20250401 191400 5280610700 41000 41000 41000 41000 4333
33 20250401 191300 5280610700 41000 41000 41000 41000 0
34 20250401 191200 5280610700 41000 41000 41000 41000 0
35 20250401 191100 5280610700 41000 41000 41000 41000 0
36 20250401 191000 5280610700 41000 41000 41000 41000 0
37 20250401 190900 5280610700 41000 41000 41000 41000 0
38 20250401 190800 5280610700 41000 41000 41000 41000 0
39 20250401 190700 5280610700 41000 41000 41000 41000 0
40 20250401 190600 5280610700 41000 41000 41000 41000 0
41 20250401 190500 5280610700 41000 41000 41000 41000 0
42 20250401 190400 5280610700 41000 41000 41000 41000 0
43 20250401 190300 5280610700 41000 41000 41000 41000 0
44 20250401 190200 5280610700 41000 41000 41000 41000 0
45 20250401 190100 5280610700 41000 41000 41000 41000 0
46 20250401 190000 5280610700 41000 41000 41000 41000 0
47 20250401 185900 5280610700 41000 41000 41000 41000 0
48 20250401 185800 5280610700 41000 41000 41000 41000 0
49 20250401 185700 5280610700 41000 41000 41000 41000 0
50 20250401 185600 5280610700 41000 41000 41000 41000 0
51 20250401 185500 5280610700 41000 41000 41000 41000 0
52 20250401 185400 5280610700 41000 41000 41000 41000 0
53 20250401 185300 5280610700 41000 41000 41000 41000 0
54 20250401 185200 5280610700 41000 41000 41000 41000 0
55 20250401 185100 5280610700 41000 41000 41000 41000 0
56 20250401 185000 5280610700 41000 41000 41000 41000 0
57 20250401 184900 5280610700 41000 41000 41000 41000 0
58 20250401 184800 5280610700 41000 41000 41000 41000 0
59 20250401 184700 5280610700 41000 41000 41000 41000 0
60 20250401 184600 5280610700 41000 41000 41000 41000 0
61 20250401 184500 5280610700 41000 41000 41000 41000 0
62 20250401 184400 5280610700 41000 41000 41000 41000 4333
63 20250401 184300 5280610700 41000 41000 41000 41000 0
64 20250401 184200 5280610700 41000 41000 41000 41000 0
65 20250401 184100 5280610700 41000 41000 41000 41000 0
66 20250401 184000 5280610700 41000 41000 41000 41000 0
67 20250401 183900 5280610700 41000 41000 41000 41000 0
68 20250401 183800 5280610700 41000 41000 41000 41000 0
69 20250401 183700 5280610700 41000 41000 41000 41000 0
70 20250401 183600 5280610700 41000 41000 41000 41000 0
71 20250401 183500 5280610700 41000 41000 41000 41000 0
72 20250401 183400 5280610700 41000 41000 41000 41000 0
73 20250401 183300 5280610700 41000 41000 41000 41000 0
74 20250401 183200 5280610700 41000 41000 41000 41000 0
75 20250401 183100 5280610700 41000 41000 41000 41000 0
76 20250401 183000 5280610700 41000 41000 41000 41000 0
77 20250401 182900 5280610700 41000 41000 41000 41000 0
78 20250401 182800 5280610700 41000 41000 41000 41000 0
79 20250401 182700 5280610700 41000 41000 41000 41000 0
80 20250401 182600 5280610700 41000 41000 41000 41000 0
81 20250401 182500 5280610700 41000 41000 41000 41000 0
82 20250401 182400 5280610700 41000 41000 41000 41000 0
83 20250401 182300 5280610700 41000 41000 41000 41000 0
84 20250401 182200 5280610700 41000 41000 41000 41000 0
85 20250401 182100 5280610700 41000 41000 41000 41000 0
86 20250401 182000 5280610700 41000 41000 41000 41000 0
87 20250401 181900 5280610700 41000 41000 41000 41000 0
88 20250401 181800 5280610700 41000 41000 41000 41000 0
89 20250401 181700 5280610700 41000 41000 41000 41000 0
90 20250401 181600 5280610700 41000 41000 41000 41000 0
91 20250401 181500 5280610700 41000 41000 41000 41000 0
92 20250401 181400 5280610700 41000 41000 41000 41000 4333
93 20250401 181300 5280610700 41000 41000 41000 41000 0
94 20250401 181200 5280610700 41000 41000 41000 41000 0
95 20250401 181100 5280610700 41000 41000 41000 41000 0
96 20250401 181000 5280610700 41000 41000 41000 41000 0
97 20250401 180900 5280610700 41000 41000 41000 41000 0
98 20250401 180800 5280610700 41000 41000 41000 41000 0
99 20250401 180700 5280610700 41000 41000 41000 41000 0
100 20250401 180600 5280610700 41000 41000 41000 41000 0
101 20250401 180500 5280610700 41000 41000 41000 41000 0
102 20250401 180400 5280610700 41000 41000 41000 41000 0
103 20250401 180300 5280610700 41000 41000 41000 41000 0
104 20250401 180200 5280610700 41000 41000 41000 41000 0
105 20250401 180100 5280610700 41000 41000 41000 41000 0
106 20250401 180000 5280610700 41000 41000 41000 41000 0
107 20250401 175900 5280610700 41000 41000 41000 41000 0
108 20250401 175800 5280610700 41000 41000 41000 41000 0
109 20250401 175700 5280610700 41000 41000 41000 41000 0
110 20250401 175600 5280610700 41000 41000 41000 41000 0
111 20250401 175500 5280610700 41000 41000 41000 41000 0
112 20250401 175400 5280610700 41000 41000 41000 41000 0
113 20250401 175300 5280610700 41000 41000 41000 41000 0
114 20250401 175200 5280610700 41000 41000 41000 41000 0
115 20250401 175100 5280610700 41000 41000 41000 41000 0
116 20250401 175000 5280610700 41000 41000 41000 41000 0
117 20250401 174900 5280610700 41000 41000 41000 41000 0
118 20250401 174800 5280610700 41000 41000 41000 41000 0
119 20250401 174700 5280610700 41000 41000 41000 41000 0
120 20250401 174600 5280610700 41000 41000 41000 41000 0
121 20250401 174500 5280610700 41000 41000 41000 41000 0
122 20250401 174400 5280610700 41000 41000 41000 41000 4333
123 20250401 174300 5280610700 41000 41000 41000 41000 0
124 20250401 174200 5280610700 41000 41000 41000 41000 0
125 20250401 174100 5280610700 41000 41000 41000 41000 0
126 20250401 174000 5280610700 41000 41000 41000 41000 0
127 20250401 173900 5280610700 41000 41000 41000 41000 0
128 20250401 173800 5280610700 41000 41000 41000 41000 0
129 20250401 173700 5280610700 41000 41000 41000 41000 0
130 20250401 173600 5280610700 41000 41000 41000 41000 0
131 20250401 173500 5280610700 41000 41000 41000 41000 0
132 20250401 173400 5280610700 41000 41000 41000 41000 0
133 20250401 173300 5280610700 41000 41000 41000 41000 0
134 20250401 173200 5280610700 41000 41000 41000 41000 0
135 20250401 173100 5280610700 41000 41000 41000 41000 0
136 20250401 173000 5280610700 41000 41000 41000 41000 0
137 20250401 172900 5280610700 41000 41000 41000 41000 0
138 20250401 172800 5280610700 41000 41000 41000 41000 0
139 20250401 172700 5280610700 41000 41000 41000 41000 0
140 20250401 172600 5280610700 41000 41000 41000 41000 0
141 20250401 172500 5280610700 41000 41000 41000 41000 0
142 20250401 172400 5280610700 41000 41000 41000 41000 0
143 20250401 172300 5280610700 41000 41000 41000 41000 0
144 20250401 172200 5280610700 41000 41000 41000 41000 0
145 20250401 172100 5280610700 41000 41000 41000 41000 0
146 20250401 172000 5280610700 41000 41000 41000 41000 0
147 20250401 171900 5280610700 41000 41000 41000 41000 0
148 20250401 171800 5280610700 41000 41000 41000 41000 0
149 20250401 171700 5280610700 41000 41000 41000 41000 0
150 20250401 171600 5280610700 41000 41000 41000 41000 0
151 20250401 171500 5280610700 41000 41000 41000 41000 0
152 20250401 171400 5280610700 41000 41000 41000 41000 4333
153 20250401 171300 5280610700 41000 41000 41000 41000 0
154 20250401 171200 5280610700 41000 41000 41000 41000 0
155 20250401 171100 5280610700 41000 41000 41000 41000 0
156 20250401 171000 5280610700 41000 41000 41000 41000 0
157 20250401 170900 5280610700 41000 41000 41000 41000 0
158 20250401 170800 5280610700 41000 41000 41000 41000 0
159 20250401 170700 5280610700 41000 41000 41000 41000 0
160 20250401 170600 5280610700 41000 41000 41000 41000 0
161 20250401 170500 5280610700 41000 41000 41000 41000 0
162 20250401 170400 5280610700 41000 41000 41000 41000 0
163 20250401 170300 5280610700 41000 41000 41000 41000 0
164 20250401 170200 5280610700 41000 41000 41000 41000 0
165 20250401 170100 5280610700 41000 41000 41000 41000 0
166 20250401 170000 5280610700 41000 41000 41000 41000 0
167 20250401 165900 5280610700 41000 41000 41000 41000 0
168 20250401 165800 5280610700 41000 41000 41000 41000 0
169 20250401 165700 5280610700 41000 41000 41000 41000 0
170 20250401 165600 5280610700 41000 41000 41000 41000 0
171 20250401 165500 5280610700 41000 41000 41000 41000 0
172 20250401 165400 5280610700 41000 41000 41000 41000 0
173 20250401 165300 5280610700 41000 41000 41000 41000 0
174 20250401 165200 5280610700 41000 41000 41000 41000 0
175 20250401 165100 5280610700 41000 41000 41000 41000 0
176 20250401 165000 5280610700 41000 41000 41000 41000 0
177 20250401 164900 5280610700 41000 41000 41000 41000 0
178 20250401 164800 5280610700 41000 41000 41000 41000 0
179 20250401 164700 5280610700 41000 41000 41000 41000 0
180 20250401 164600 5280610700 41000 41000 41000 41000 0
181 20250401 164500 5280610700 41000 41000 41000 41000 0
182 20250401 164400 5280610700 41000 41000 41000 41000 4333
183 20250401 164300 5280610700 41000 41000 41000 41000 0
184 20250401 164200 5280610700 41000 41000 41000 41000 0
185 20250401 164100 5280610700 41000 41000 41000 41000 0
186 20250401 164000 5280610700 41000 41000 41000 41000 0
187 20250401 163900 5280610700 41000 41000 41000 41000 0
188 20250401 163800 5280610700 41000 41000 41000 41000 0
189 20250401 163700 5280610700 41000 41000 41000 41000 0
190 20250401 163600 5280610700 41000 41000 41000 41000 0
191 20250401 163500 5280610700 41000 41000 41000 41000 0
192 20250401 163400 5280610700 41000 41000 41000 41000 0
193 20250401 163300 5280610700 41000 41000 41000 41000 0
194 20250401 163200 5280610700 41000 41000 41000 41000 0
195 20250401 163100 5280610700 41000 41000 41000 41000 0
196 20250401 163000 5280610700 41000 41000 41000 41000 0
197 20250401 162900 5280610700 41000 41000 41000 41000 0
198 20250401 162800 5280610700 41000 41000 41000 41000 0
199 20250401 162700 5280610700 41000 41000 41000 41000 0
200 20250401 162600 5280610700 41000 41000 41000 41000 0
201 20250401 162500 5280610700 41000 41000 41000 41000 0
202 20250401 162400 5280610700 41000 41000 41000 41000 0
203 20250401 162300 5280610700 41000 41000 41000 41000 0
204 20250401 162200 5280610700 41000 41000 41000 41000 0
205 20250401 162100 5280610700 41000 41000 41000 41000 0
206 20250401 162000 5280610700 41000 41000 41000 41000 0
207 20250401 161900 5280610700 41000 41000 41000 41000 0
208 20250401 161800 5280610700 41000 41000 41000 41000 0
209 20250401 161700 5280610700 41000 41000 41000 41000 0
210 20250401 161600 5280610700 41000 41000 41000 41000 0
211 20250401 161500 5280610700 41000 41000 41000 41000 0
212 20250401 161400 5280610700 41000 41000 41000 41000 4333
213 20250401 161300 5280610700 41000 41000 41000 41000 0
214 20250401 161200 5280610700 41000 41000 41000 41000 0
215 20250401 161100 5280610700 41000 41000 41000 41000 0
216 20250401 161000 5280610700 41000 41000 41000 41000 0
217 20250401 160900 5280610700 41000 41000 41000 41000 0
218 20250401 160800 5280610700 41000 41000 41000 41000 0
219 20250401 160700 5280610700 41000 41000 41000 41000 0
220 20250401 160600 5280610700 41000 41000 41000 41000 0
221 20250401 160500 5280610700 41000 41000 41000 41000 0
222 20250401 160400 5280610700 41000 41000 41000 41000 0
223 20250401 160300 5280610700 41000 41000 41000 41000 0
224 20250401 160200 5280610700 41000 41000 41000 41000 0
225 20250401 160100 5280610700 41000 41000 41000 41000 0
226 20250401 160000 5280610700 41000 41000 41000 41000 0
227 20250401 155900 5280610700 41000 41000 41000 41000 0
228 20250401 155800 5280610700 41000 41000 41000 41000 0
229 20250401 155700 5280610700 41000 41000 41000 41000 0
230 20250401 155600 5280610700 41000 41000 41000 41000 0
231 20250401 155500 5280610700 41000 41000 41000 41000 0
232 20250401 155400 5280610700 41000 41000 41000 41000 0
233 20250401 155300 5280610700 41000 41000 41000 41000 0
234 20250401 155200 5280610700 41000 41000 41000 41000 0
235 20250401 155100 5280610700 41000 41000 41000 41000 0
236 20250401 155000 5280610700 41000 41000 41000 41000 0
237 20250401 154900 5280610700 41000 41000 41000 41000 0
238 20250401 154800 5280610700 41000 41000 41000 41000 0
239 20250401 154700 5280610700 41000 41000 41000 41000 0
240 20250401 154600 5280610700 41000 41000 41000 41000 0
241 20250401 154500 5280610700 41000 41000 41000 41000 0
242 20250401 154400 5280610700 41000 41000 41000 41000 4333
243 20250401 154300 5280610700 41000 41000 41000 41000 0
244 20250401 154200 5280610700 41000 41000 41000 41000 0
245 20250401 154100 5280610700 41000 41000 41000 41000 0
246 20250401 154000 5280610700 41000 41000 41000 41000 0
247 20250401 153900 5280610700 41000 41000 41000 41000 0
248 20250401 153800 5280610700 41000 41000 41000 41000 0
249 20250401 153700 5280610700 41000 41000 41000 41000 0
250 20250401 153600 5280610700 41000 41000 41000 41000 0
251 20250401 153500 5280610700 41000 41000 41000 41000 0
252 20250401 153400 5280610700 41000 41000 41000 41000 0
253 20250401 153300 5280610700 41000 41000 41000 41000 0
254 20250401 153200 5280610700 41000 41000 41000 41000 0
255 20250401 153100 5280610700 41000 41000 41000 41000 0
256 20250401 153000 5280610700 41000 41000 41000 41000 4333
257 20250401 152900 5102957700 40950 40950 40950 40950 0
258 20250401 152800 5102957700 40950 40950 40950 40950 0
259 20250401 152700 5102957700 40950 40950 40950 40950 0
260 20250401 152600 5102957700 40950 40950 40950 40950 0
261 20250401 152500 5102957700 40950 40950 40950 40950 0
262 20250401 152400 5102957700 40950 40950 40950 40950 0
263 20250401 152300 5102957700 40950 40950 40950 40950 0
264 20250401 152200 5102957700 40950 40950 40950 40950 0
265 20250401 152100 5102957700 40950 40950 40950 40950 0
266 20250401 152000 5102957700 40950 40950 40950 40950 0
267 20250401 151900 5102957700 40950 41000 41000 40900 3382
268 20250401 151800 4964488050 41000 40950 41000 40950 137
269 20250401 151700 4958874900 40950 40950 41000 40950 790
270 20250401 151600 4926523700 41000 41000 41000 40950 362
271 20250401 151500 4911699100 41000 40950 41000 40950 277
272 20250401 151400 4900354600 40950 41000 41050 40950 2238
273 20250401 151300 4808628500 41000 41000 41050 41000 133
274 20250401 151200 4803174925 41000 41000 41050 41000 370
275 20250401 151100 4788002125 41000 41050 41050 41000 123
276 20250401 151000 4782959075 41000 41000 41050 41000 105
277 20250401 150900 4778653275 41050 41050 41050 41000 796
278 20250401 150800 4745979975 41050 41000 41100 41000 4101
279 20250401 150700 4577656925 41000 41050 41050 41000 941
280 20250401 150600 4539031275 41050 41050 41050 41050 732
281 20250401 150500 4508982675 41050 41050 41100 41050 430
282 20250401 150400 4491331075 41050 41050 41100 41050 514
283 20250401 150300 4470217925 41050 41050 41100 41050 299
284 20250401 150200 4457943725 41050 41050 41050 41050 193
285 20250401 150100 4450021075 41050 41050 41100 41050 247
286 20250401 150000 4439881525 41050 41050 41100 41050 258
287 20250401 145900 4429290475 41100 41100 41100 41050 1623
288 20250401 145800 4362637725 41100 41100 41100 41100 253
289 20250401 145700 4352239425 41150 41100 41150 41100 117
290 20250401 145600 4347429575 41100 41100 41150 41100 354
291 20250401 145500 4332880125 41100 41100 41150 41100 234
292 20250401 145400 4323262425 41100 41100 41150 41100 187
293 20250401 145300 4315575875 41100 41100 41150 41100 228
294 20250401 145200 4306205025 41100 41150 41150 41100 326
295 20250401 145100 4292806025 41100 41150 41150 41100 218
296 20250401 145000 4283845325 41100 41100 41100 41100 198
297 20250401 144900 4275707525 41100 41100 41150 41100 285
298 20250401 144800 4263993625 41100 41100 41100 41100 214
299 20250401 144700 4255198225 41100 41100 41150 41100 209
300 20250401 144600 4246607025 41100 41100 41150 41100 205
301 20250401 144500 4238181025 41150 41100 41150 41100 930
302 20250401 144400 4199920075 41100 41150 41150 41100 217
303 20250401 144300 4191000325 41100 41200 41200 41100 238
304 20250401 144200 4181214425 41150 41150 41150 41150 316
305 20250401 144100 4168211025 41150 41200 41200 41150 124
306 20250401 144000 4163108025 41200 41150 41200 41150 158
307 20250401 143900 4156606225 41200 41150 41200 41150 110
308 20250401 143800 4152078425 41200 41200 41200 41150 117
309 20250401 143700 4147262175 41150 41100 41150 41100 680
310 20250401 143600 4119282175 41100 41150 41150 41100 338
311 20250401 143500 4105377775 41100 41100 41150 41100 328
312 20250401 143400 4091886475 41100 41150 41150 41100 1245
313 20250401 143300 4040656975 41150 41150 41150 41100 197
314 20250401 143200 4032559475 41100 41150 41150 41100 155
315 20250401 143100 4026187675 41100 41100 41150 41100 107
316 20250401 143000 4021789525 41150 41150 41150 41100 584
317 20250401 142900 3997763075 41100 41100 41100 41100 67
318 20250401 142800 3995009375 41100 41200 41200 41100 199
319 20250401 142700 3986820525 41150 41150 41150 41150 88
320 20250401 142600 3983199325 41150 41200 41200 41150 140
321 20250401 142500 3977437075 41150 41150 41200 41150 397
322 20250401 142400 3961099575 41150 41200 41200 41150 163
323 20250401 142300 3954391075 41150 41150 41150 41150 87
324 20250401 142200 3950811025 41150 41200 41200 41150 692
325 20250401 142100 3922304225 41150 41100 41150 41100 1325
326 20250401 142000 3867784425 41100 41100 41150 41100 183
327 20250401 141900 3860261775 41100 41100 41100 41100 128
328 20250401 141800 3855000975 41100 41100 41150 41050 1918
329 20250401 141700 3776166575 41050 41100 41150 41050 116
330 20250401 141600 3771400675 41100 41100 41150 41100 218
331 20250401 141500 3762439875 41100 41100 41125 41100 187
332 20250401 141400 3754753300 41150 41150 41150 41100 906
333 20250401 141300 3717479500 41100 41100 41150 41100 187
334 20250401 141200 3709793400 41100 41100 41150 41100 223
335 20250401 141100 3700624800 41150 41100 41150 41100 112
336 20250401 141000 3696021500 41100 41150 41150 41100 209
337 20250401 140900 3687430050 41100 41150 41150 41100 155
338 20250401 140800 3681057650 41150 41100 41150 41100 146
339 20250401 140700 3675055250 41100 41100 41150 41100 195
340 20250401 140600 3667039250 41150 41150 41150 41100 219
341 20250401 140500 3658029500 41200 41150 41200 41100 761
342 20250401 140400 3626716150 41100 41200 41200 41100 118
343 20250401 140300 3621860100 41150 41150 41200 41150 121
344 20250401 140200 3616880850 41150 41100 41200 41100 1168
345 20250401 140100 3568846200 41050 41100 41100 41050 140
346 20250401 140000 3563097600 41050 41100 41100 41050 143
347 20250401 135900 3557223050 41100 41100 41100 41050 531
348 20250401 135800 3535399700 41050 41100 41150 41050 614
349 20250401 135700 3510166800 41100 41100 41150 41100 177
350 20250401 135600 3502892050 41150 41100 41150 41100 100
351 20250401 135500 3498780350 41100 41100 41100 41100 87
352 20250401 135400 3495204650 41100 41100 41150 41100 82
353 20250401 135300 3491833400 41150 41150 41200 41100 179
354 20250401 135200 3484468600 41150 41100 41150 41100 1622
355 20250401 135100 3417770550 41050 41050 41150 41050 2947
356 20250401 135000 3296642550 41050 41050 41100 41050 193
357 20250401 134900 3288718500 41050 41050 41100 41050 229
358 20250401 134800 3279317800 41100 41050 41100 41050 286
359 20250401 134700 3267569850 41050 41050 41100 41050 191
360 20250401 134600 3259729250 41100 41050 41100 41050 126
361 20250401 134500 3254554650 41100 41050 41100 41050 190
362 20250401 134400 3246754750 41050 41050 41100 41050 132
363 20250401 134300 3241334050 41050 41100 41100 41050 109
364 20250401 134200 3236856100 41150 41100 41150 41100 133
365 20250401 134100 3231388400 41100 41100 41150 41100 264
366 20250401 134000 3220537400 41100 41100 41150 41100 288
367 20250401 133900 3208698900 41100 41100 41150 41100 283
368 20250401 133800 3197059550 41100 41100 41150 41100 159
369 20250401 133700 3190523650 41150 41100 41150 41100 212
370 20250401 133600 3181810100 41100 41100 41150 41100 112
371 20250401 133500 3177205900 41150 41150 41150 41100 108
372 20250401 133400 3172766150 41100 41100 41150 41100 84
373 20250401 133300 3169312750 41100 41100 41150 41100 206
374 20250401 133200 3160841100 41150 41150 41200 41100 236
375 20250401 133100 3151132450 41200 41150 41200 41150 78
376 20250401 133000 3147922500 41150 41150 41200 41150 157
377 20250401 132900 3141460850 41150 41150 41200 41150 153
378 20250401 132800 3135164550 41200 41200 41200 41150 67
379 20250401 132700 3132404950 41150 41250 41250 41150 169
380 20250401 132600 3125446250 41250 41100 41250 41100 484
381 20250401 132500 3105507200 41150 41050 41250 41050 1675
382 20250401 132400 3036487450 41100 41000 41150 41000 5363
383 20250401 132300 2815972150 41050 41000 41050 41000 193
384 20250401 132200 2808056400 41000 41025 41050 41000 149
385 20250401 132100 2801945925 41000 41000 41050 41000 187
386 20250401 132000 2794276825 41050 41025 41050 41000 556
387 20250401 131900 2771458050 41050 41000 41050 41000 171
388 20250401 131800 2764443150 41000 41000 41050 41000 300
389 20250401 131700 2752135300 41000 41000 41050 41000 383
390 20250401 131600 2736432250 41050 41050 41050 41000 136
391 20250401 131500 2730853200 41050 41050 41050 41000 199
392 20250401 131400 2722691100 41050 41050 41050 41000 151
393 20250401 131300 2716497575 41050 41050 41050 41000 274
394 20250401 131200 2705253775 41050 41050 41050 41000 273
395 20250401 131100 2694055725 41000 41050 41100 41000 96
396 20250401 131000 2690114975 41050 41050 41050 41000 1812
397 20250401 130900 2615737125 41000 41050 41050 41000 194
398 20250401 130800 2607779825 41000 41100 41100 41000 1029
399 20250401 130700 2565546025 41100 41100 41100 41050 748
400 20250401 130600 2534833175 41100 41100 41100 41050 2618
401 20250401 130500 2427235125 41100 41250 41250 41100 3544
402 20250401 130400 2281341475 41250 41200 41250 41200 176
403 20250401 130300 2274086775 41200 41250 41250 41200 141
404 20250401 130200 2268277225 41200 41200 41250 41200 97
405 20250401 130100 2264279525 41200 41200 41250 41200 185
406 20250401 130000 2256657275 41200 41250 41250 41200 322
407 20250401 125900 2243382975 41250 41250 41300 41250 236
408 20250401 125800 2233647875 41250 41300 41300 41250 159
409 20250401 125700 2227087675 41250 41300 41300 41250 293
410 20250401 125600 2215000925 41300 41250 41300 41250 315
411 20250401 125500 2202000975 41250 41300 41300 41250 315
412 20250401 125400 2189004175 41250 41300 41300 41250 414
413 20250401 125300 2171919675 41250 41250 41300 41250 142
414 20250401 125200 2166061875 41300 41300 41300 41250 269
415 20250401 125100 2154959225 41250 41250 41250 41250 127
416 20250401 125000 2149720475 41250 41300 41300 41250 218
417 20250401 124900 2140726575 41300 41300 41300 41250 90
418 20250401 124800 2137013075 41250 41300 41300 41250 104
419 20250401 124700 2132721675 41300 41300 41300 41250 3142
420 20250401 124600 2003022575 41350 41300 41350 41300 284
421 20250401 124500 1991289825 41350 41300 41350 41300 166
422 20250401 124400 1984433675 41300 41300 41350 41300 368
423 20250401 124300 1969232025 41300 41300 41350 41300 262
424 20250401 124200 1958405125 41300 41300 41350 41300 202
425 20250401 124100 1950060425 41350 41300 41350 41300 413
426 20250401 124000 1932999025 41350 41350 41400 41300 300
427 20250401 123900 1920594375 41350 41350 41400 41350 189
428 20250401 123800 1912778825 41400 41350 41400 41350 185
429 20250401 123700 1905125425 41400 41350 41400 41350 143
430 20250401 123600 1899212025 41350 41350 41400 41350 106
431 20250401 123500 1894827575 41350 41400 41400 41350 568
432 20250401 123400 1871320075 41450 41400 41450 41400 102
433 20250401 123300 1867095075 41400 41400 41450 41400 195
434 20250401 123200 1859020975 41450 41400 41450 41400 123
435 20250401 123100 1853927475 41400 41400 41450 41400 74
436 20250401 123000 1850863525 41400 41400 41450 41400 315
437 20250401 122900 1837820675 41400 41450 41450 41400 93
438 20250401 122800 1833970425 41450 41400 41450 41400 163
439 20250401 122700 1827220625 41400 41450 41450 41400 69
440 20250401 122600 1824363075 41450 41400 41450 41400 223
441 20250401 122500 1815129825 41450 41450 41450 41400 29
442 20250401 122400 1813928775 41450 41450 41450 41400 90
443 20250401 122300 1810200925 41400 41400 41450 41400 125
444 20250401 122200 1805025525 41450 41400 41450 41400 185
445 20250401 122100 1797365475 41450 41400 41450 41400 74
446 20250401 122000 1794301475 41400 41400 41450 41400 108
447 20250401 121900 1789827725 41450 41450 41450 41400 134
448 20250401 121800 1784278625 41450 41450 41450 41400 172
449 20250401 121700 1777155875 41400 41450 41450 41400 115
450 20250401 121600 1772394125 41450 41450 41450 41400 89
451 20250401 121500 1768708125 41450 41450 41450 41400 268
452 20250401 121400 1757603925 41400 41450 41450 41400 105
453 20250401 121300 1753255325 41450 41400 41450 41400 143
454 20250401 121200 1747333775 41450 41400 41450 41400 124
455 20250401 121100 1742198575 41450 41450 41450 41400 62
456 20250401 121000 1739631025 41450 41450 41450 41400 123
457 20250401 120900 1734536025 41400 41400 41450 41400 300
458 20250401 120800 1722108625 41450 41450 41450 41400 183
459 20250401 120700 1714528075 41450 41400 41450 41400 130
460 20250401 120600 1709141925 41400 41450 41450 41400 95
461 20250401 120500 1705207425 41400 41400 41450 41400 108
462 20250401 120400 1700736175 41450 41400 41450 41400 122
463 20250401 120300 1695683825 41400 41400 41450 41400 143
464 20250401 120200 1689758525 41450 41400 41450 41400 162
465 20250401 120100 1683049225 41450 41450 41450 41400 186
466 20250401 120000 1675348175 41450 41400 41450 41400 85
467 20250401 115900 1671827275 41450 41400 41450 41400 118
468 20250401 115800 1666940025 41450 41450 41450 41400 147
469 20250401 115700 1660852325 41400 41400 41450 41400 76
470 20250401 115600 1657705775 41450 41400 41450 41400 150
471 20250401 115500 1651493725 41400 41400 41450 41400 146
472 20250401 115400 1645448725 41450 41450 41450 41400 67
473 20250401 115300 1642673475 41400 41450 41450 41400 120
474 20250401 115200 1637704175 41400 41450 41450 41400 80
475 20250401 115100 1634389425 41450 41500 41500 41400 92
476 20250401 115000 1630575575 41450 41450 41500 41400 131
477 20250401 114900 1625145625 41450 41450 41450 41450 123
478 20250401 114800 1620047275 41400 41450 41450 41400 148
479 20250401 114700 1613915275 41400 41450 41450 41400 118
480 20250401 114600 1609028125 41400 41400 41450 41400 112
481 20250401 114500 1604390225 41400 41450 41500 41400 76
482 20250401 114400 1601239425 41450 41450 41500 41450 94
483 20250401 114300 1597342625 41400 41450 41450 41400 117
484 20250401 114200 1592497425 41450 41500 41500 41400 159
485 20250401 114100 1585908425 41450 41450 41500 41400 373
486 20250401 114000 1570447925 41450 41400 41450 41400 43
487 20250401 113900 1568666225 41400 41450 41500 41400 131
488 20250401 113800 1563237425 41450 41500 41500 41450 99
489 20250401 113700 1559133225 41450 41450 41500 41450 177
490 20250401 113600 1551790575 41450 41450 41500 41450 90
491 20250401 113500 1548060025 41450 41500 41500 41450 118
492 20250401 113400 1543166825 41500 41500 41500 41450 90
493 20250401 113300 1539435075 41450 41550 41550 41450 682
494 20250401 113200 1511136175 41500 41500 41550 41500 47
495 20250401 113100 1509185275 41500 41450 41500 41400 396
496 20250401 113000 1492763375 41450 41450 41500 41450 106
497 20250401 112900 1488368325 41500 41500 41500 41450 138
498 20250401 112800 1482646175 41450 41450 41450 41450 41
499 20250401 112700 1480946725 41450 41500 41550 41450 118
500 20250401 112600 1476050925 41450 41500 41500 41450 151
501 20250401 112500 1469791925 41500 41500 41500 41450 106
502 20250401 112400 1465394425 41500 41450 41500 41450 206
503 20250401 112300 1456850325 41450 41475 41500 41450 231
504 20250401 112200 1447272950 41500 41450 41500 41450 86
505 20250401 112100 1443707750 41450 41450 41550 41400 561
506 20250401 112000 1420434800 41450 41450 41500 41450 100
507 20250401 111900 1416288950 41450 41500 41500 41450 113
508 20250401 111800 1411603950 41500 41450 41500 41450 60
509 20250401 111700 1409116900 41450 41400 41500 41400 252
510 20250401 111600 1398671000 41450 41450 41450 41400 85
511 20250401 111500 1395150700 41400 41400 41450 41400 100
512 20250401 111400 1391010550 41400 41400 41450 41400 214
513 20250401 111300 1382150550 41450 41450 41500 41400 245
514 20250401 111200 1371997250 41400 41450 41450 41400 109
515 20250401 111100 1367484500 41500 41500 41500 41400 30
516 20250401 111000 1366241250 41400 41450 41450 41400 240
517 20250401 110900 1356296800 41400 41450 41500 41400 62
518 20250401 110800 1353727300 41500 41450 41550 41450 135
519 20250401 110700 1348128200 41450 41450 41500 41450 51
520 20250401 110600 1346013200 41450 41500 41500 41450 383
521 20250401 110500 1330120950 41450 41450 41500 41450 179
522 20250401 110400 1322692700 41500 41500 41500 41400 409
523 20250401 110300 1305725100 41400 41400 41450 41350 360
524 20250401 110200 1290820300 41400 41350 41450 41350 56
525 20250401 110100 1288503750 41350 41450 41450 41350 621
526 20250401 110000 1262793650 41400 41400 41400 41350 333
527 20250401 105900 1249009600 41400 41400 41450 41400 109
528 20250401 105800 1244496750 41400 41450 41450 41350 1326
529 20250401 105700 1189571100 41450 41450 41500 41400 386
530 20250401 105600 1173572100 41450 41425 41475 41400 178
531 20250401 105500 1166195900 41400 41400 41450 41400 126
532 20250401 105400 1160978900 41400 41400 41450 41400 224
533 20250401 105300 1151702750 41400 41400 41400 41400 56
534 20250401 105200 1149384350 41350 41450 41450 41350 136
535 20250401 105100 1143758050 41350 41400 41500 41350 128
536 20250401 105000 1138463750 41400 41400 41400 41300 243
537 20250401 104900 1128414450 41350 41350 41400 41350 121
538 20250401 104800 1123410950 41350 41450 41450 41300 132
539 20250401 104700 1117953400 41400 41300 41400 41300 127
540 20250401 104600 1112702750 41300 41350 41350 41300 206
541 20250401 104500 1104189650 41300 41350 41400 41300 263
542 20250401 104400 1093314050 41350 41300 41350 41300 133
543 20250401 104300 1087818000 41350 41350 41350 41300 254
544 20250401 104200 1077323300 41300 41300 41350 41300 396
545 20250401 104100 1060967050 41300 41400 41400 41300 222
546 20250401 104000 1051782800 41450 41450 41500 41450 556
547 20250401 103900 1028736500 41450 41450 41500 41450 159
548 20250401 103800 1022145450 41450 41500 41500 41450 112
549 20250401 103700 1017500425 41450 41500 41500 41450 167
550 20250401 103600 1010577125 41500 41450 41500 41450 147
551 20250401 103500 1004478075 41500 41500 41500 41450 273
552 20250401 103400 993155225 41500 41500 41550 41500 423
553 20250401 103300 975600375 41500 41500 41550 41500 147
554 20250401 103200 969499325 41500 41550 41600 41500 294
555 20250401 103100 957279625 41600 41600 41600 41550 88
556 20250401 103000 953622675 41600 41600 41650 41600 130
557 20250401 102900 948214575 41650 41650 41650 41600 86
558 20250401 102800 944636425 41600 41600 41650 41600 218
559 20250401 102700 935565825 41600 41650 41700 41600 180
560 20250401 102600 928072575 41650 41700 41750 41600 848
561 20250401 102500 892754575 41600 41650 41650 41600 92
562 20250401 102400 888925375 41650 41650 41700 41600 396
563 20250401 102300 872430325 41700 41700 41750 41650 125
564 20250401 102200 867221325 41750 41650 41750 41650 831
565 20250401 102100 832572975 41650 41700 41750 41650 98
566 20250401 102000 828487575 41700 41700 41750 41700 122
567 20250401 101900 823400075 41700 41750 41800 41700 212
568 20250401 101800 814555175 41800 41750 41800 41750 42
569 20250401 101700 812801325 41800 41800 41800 41750 323
570 20250401 101600 799305775 41750 41750 41750 41750 39
571 20250401 101500 797677525 41750 41750 41800 41750 57
572 20250401 101400 795297075 41800 41800 41800 41800 120
573 20250401 101300 790281075 41800 41850 41850 41800 68
574 20250401 101200 787438175 41800 41850 41850 41800 43
575 20250401 101100 785640525 41800 41800 41800 41800 9
576 20250401 101000 785264325 41850 41800 41850 41800 45
577 20250401 100900 783382925 41800 41800 41800 41800 22
578 20250401 100800 782463325 41800 41800 41800 41750 45
579 20250401 100700 780584375 41800 41800 41800 41750 364
580 20250401 100600 765369225 41800 41850 41850 41800 72
581 20250401 100500 762357925 41850 41850 41850 41850 115
582 20250401 100400 757545175 41850 41850 41850 41800 74
583 20250401 100300 754450275 41850 41850 41850 41850 26
584 20250401 100200 753362175 41850 41900 41900 41800 89
585 20250401 100100 749634525 41850 41900 41900 41850 327
586 20250401 100000 735947975 41850 41900 41900 41850 2
587 20250401 095900 735864225 41900 41900 41900 41850 149
588 20250401 095800 729623275 41900 41850 41900 41850 103
589 20250401 095700 725307625 41900 41900 41900 41850 47
590 20250401 095600 723340175 41950 41850 41950 41800 231
591 20250401 095500 713662625 41900 41850 41900 41800 92
592 20250401 095400 709811375 41850 41800 41850 41800 228
593 20250401 095300 700272275 41800 41800 41800 41800 6
594 20250401 095200 700021475 41800 41800 41800 41800 85
595 20250401 095100 696468475 41850 41800 41850 41800 117
596 20250401 095000 691577525 41800 41950 41950 41800 1657
597 20250401 094900 622205925 41900 41900 41900 41900 1637
598 20250401 094800 553615625 41900 41850 41900 41800 395
599 20250401 094700 537070875 41900 41850 41900 41800 7
600 20250401 094600 536777725 41900 41800 41900 41800 89
601 20250401 094500 533056625 41850 41850 41850 41850 4
602 20250401 094400 532889225 41900 41800 41900 41750 59
603 20250401 094300 530423775 41750 41750 41750 41750 64
604 20250401 094200 527751775 41800 41800 41800 41750 36
605 20250401 094100 526247125 41750 41850 41850 41750 30
606 20250401 094000 524993825 41800 41850 41850 41750 4
607 20250401 093900 524826575 41800 41850 41850 41750 816
608 20250401 093800 490722325 41850 41850 41850 41850 46
609 20250401 093700 488797225 41800 41850 41850 41800 92
610 20250401 093600 484951375 41850 41850 41900 41800 132
611 20250401 093500 479431525 41900 41850 41900 41850 156
612 20250401 093400 472897925 41900 41850 41900 41800 233
613 20250401 093300 463148725 41850 41950 41950 41850 2279
614 20250401 093200 367667575 41950 41950 42000 41900 53
615 20250401 093100 365446025 41950 41950 42000 41950 47
616 20250401 093000 363474025 41950 41950 42000 41950 195
617 20250401 092900 355293675 41950 41950 41950 41900 53
618 20250401 092800 353070375 41900 42000 42000 41900 57
619 20250401 092700 350678075 41900 42000 42000 41900 483
620 20250401 092600 330419725 41950 41950 42000 41950 138
621 20250401 092500 324628225 42000 42050 42050 42000 106
622 20250401 092400 320176175 42100 42000 42150 42000 172
623 20250401 092300 312943775 42000 41975 42000 41950 999
624 20250401 092200 271014300 41950 42100 42150 41950 1333
625 20250401 092100 215054000 42050 42100 42100 42050 39
626 20250401 092000 213412200 42050 42000 42050 42000 188
627 20250401 091900 205514300 42000 42000 42000 41950 34
628 20250401 091800 204086350 42000 42000 42050 41950 325
629 20250401 091700 190440500 42000 41950 42000 41950 223
630 20250401 091600 181083000 42000 42000 42000 41950 42
631 20250401 091500 179319050 41950 42050 42050 41950 28
632 20250401 091400 178141750 42000 42050 42050 42000 570
633 20250401 091300 154198300 41900 42100 42100 41900 27
634 20250401 091200 153061800 42100 42000 42100 42000 167
635 20250401 091100 146044100 41950 41950 41950 41950 1
636 20250401 091000 146002150 42000 42000 42000 42000 16
637 20250401 090900 145330150 42000 42000 42000 42000 192
638 20250401 090800 137266150 41950 41900 41950 41900 56
639 20250401 090700 134918450 41900 41950 41950 41900 75
640 20250401 090600 131775700 41950 42150 42150 41900 191
641 20250401 090500 123760850 42000 42000 42050 42000 56
642 20250401 090400 121408750 41950 41900 41950 41900 137
643 20250401 090300 115663350 41850 41750 41850 41750 207
644 20250401 090200 107011800 41600 41600 41750 41600 177
645 20250401 090100 99643950 41650 41950 41950 41550 1425
646 20250401 090000 40102300 41950 41800 41950 41800 959

1
051600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,75615,45000000,3164487750,1883250000000,0.17
20250327,75632,45000000,3150072800,1874250000000,0.17
20250326,75632,45000000,3210578400,1910250000000,0.17
20250325,75632,45000000,3229486400,1921500000000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 75615 45000000 3164487750 1883250000000 0.17
3 20250327 75632 45000000 3150072800 1874250000000 0.17
4 20250326 75632 45000000 3210578400 1910250000000 0.17
5 20250325 75632 45000000 3229486400 1921500000000 0.17