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

647
052400/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,30200852150,29600,29600,29600,29600,10981
20250401,194400,30200852150,29600,29600,29600,29600,0
20250401,194300,30200852150,29600,29600,29600,29600,0
20250401,194200,30200852150,29600,29600,29600,29600,0
20250401,194100,30200852150,29600,29600,29600,29600,0
20250401,194000,30200852150,29600,29600,29600,29600,0
20250401,193900,30200852150,29600,29600,29600,29600,0
20250401,193800,30200852150,29600,29600,29600,29600,0
20250401,193700,30200852150,29600,29600,29600,29600,0
20250401,193600,30200852150,29600,29600,29600,29600,0
20250401,193500,30200852150,29600,29600,29600,29600,0
20250401,193400,30200852150,29600,29600,29600,29600,0
20250401,193300,30200852150,29600,29600,29600,29600,0
20250401,193200,30200852150,29600,29600,29600,29600,0
20250401,193100,30200852150,29600,29600,29600,29600,0
20250401,193000,30200852150,29600,29600,29600,29600,0
20250401,192900,30200852150,29600,29600,29600,29600,0
20250401,192800,30200852150,29600,29600,29600,29600,0
20250401,192700,30200852150,29600,29600,29600,29600,0
20250401,192600,30200852150,29600,29600,29600,29600,0
20250401,192500,30200852150,29600,29600,29600,29600,0
20250401,192400,30200852150,29600,29600,29600,29600,0
20250401,192300,30200852150,29600,29600,29600,29600,0
20250401,192200,30200852150,29600,29600,29600,29600,0
20250401,192100,30200852150,29600,29600,29600,29600,0
20250401,192000,30200852150,29600,29600,29600,29600,0
20250401,191900,30200852150,29600,29600,29600,29600,0
20250401,191800,30200852150,29600,29600,29600,29600,0
20250401,191700,30200852150,29600,29600,29600,29600,0
20250401,191600,30200852150,29600,29600,29600,29600,0
20250401,191500,30200852150,29600,29600,29600,29600,10981
20250401,191400,30200852150,29600,29600,29600,29600,0
20250401,191300,30200852150,29600,29600,29600,29600,0
20250401,191200,30200852150,29600,29600,29600,29600,0
20250401,191100,30200852150,29600,29600,29600,29600,0
20250401,191000,30200852150,29600,29600,29600,29600,0
20250401,190900,30200852150,29600,29600,29600,29600,0
20250401,190800,30200852150,29600,29600,29600,29600,0
20250401,190700,30200852150,29600,29600,29600,29600,0
20250401,190600,30200852150,29600,29600,29600,29600,0
20250401,190500,30200852150,29600,29600,29600,29600,0
20250401,190400,30200852150,29600,29600,29600,29600,0
20250401,190300,30200852150,29600,29600,29600,29600,0
20250401,190200,30200852150,29600,29600,29600,29600,0
20250401,190100,30200852150,29600,29600,29600,29600,0
20250401,190000,30200852150,29600,29600,29600,29600,0
20250401,185900,30200852150,29600,29600,29600,29600,0
20250401,185800,30200852150,29600,29600,29600,29600,0
20250401,185700,30200852150,29600,29600,29600,29600,0
20250401,185600,30200852150,29600,29600,29600,29600,0
20250401,185500,30200852150,29600,29600,29600,29600,0
20250401,185400,30200852150,29600,29600,29600,29600,0
20250401,185300,30200852150,29600,29600,29600,29600,0
20250401,185200,30200852150,29600,29600,29600,29600,0
20250401,185100,30200852150,29600,29600,29600,29600,0
20250401,185000,30200852150,29600,29600,29600,29600,0
20250401,184900,30200852150,29600,29600,29600,29600,0
20250401,184800,30200852150,29600,29600,29600,29600,0
20250401,184700,30200852150,29600,29600,29600,29600,0
20250401,184600,30200852150,29600,29600,29600,29600,0
20250401,184500,30200852150,29600,29600,29600,29600,10981
20250401,184400,30200852150,29600,29600,29600,29600,0
20250401,184300,30200852150,29600,29600,29600,29600,0
20250401,184200,30200852150,29600,29600,29600,29600,0
20250401,184100,30200852150,29600,29600,29600,29600,0
20250401,184000,30200852150,29600,29600,29600,29600,0
20250401,183900,30200852150,29600,29600,29600,29600,0
20250401,183800,30200852150,29600,29600,29600,29600,0
20250401,183700,30200852150,29600,29600,29600,29600,0
20250401,183600,30200852150,29600,29600,29600,29600,0
20250401,183500,30200852150,29600,29600,29600,29600,0
20250401,183400,30200852150,29600,29600,29600,29600,0
20250401,183300,30200852150,29600,29600,29600,29600,0
20250401,183200,30200852150,29600,29600,29600,29600,0
20250401,183100,30200852150,29600,29600,29600,29600,0
20250401,183000,30200852150,29600,29600,29600,29600,0
20250401,182900,30200852150,29600,29600,29600,29600,0
20250401,182800,30200852150,29600,29600,29600,29600,0
20250401,182700,30200852150,29600,29600,29600,29600,0
20250401,182600,30200852150,29600,29600,29600,29600,0
20250401,182500,30200852150,29600,29600,29600,29600,0
20250401,182400,30200852150,29600,29600,29600,29600,0
20250401,182300,30200852150,29600,29600,29600,29600,0
20250401,182200,30200852150,29600,29600,29600,29600,0
20250401,182100,30200852150,29600,29600,29600,29600,0
20250401,182000,30200852150,29600,29600,29600,29600,0
20250401,181900,30200852150,29600,29600,29600,29600,0
20250401,181800,30200852150,29600,29600,29600,29600,0
20250401,181700,30200852150,29600,29600,29600,29600,0
20250401,181600,30200852150,29600,29600,29600,29600,0
20250401,181500,30200852150,29600,29600,29600,29600,10981
20250401,181400,30200852150,29600,29600,29600,29600,0
20250401,181300,30200852150,29600,29600,29600,29600,0
20250401,181200,30200852150,29600,29600,29600,29600,0
20250401,181100,30200852150,29600,29600,29600,29600,0
20250401,181000,30200852150,29600,29600,29600,29600,0
20250401,180900,30200852150,29600,29600,29600,29600,0
20250401,180800,30200852150,29600,29600,29600,29600,0
20250401,180700,30200852150,29600,29600,29600,29600,0
20250401,180600,30200852150,29600,29600,29600,29600,0
20250401,180500,30200852150,29600,29600,29600,29600,0
20250401,180400,30200852150,29600,29600,29600,29600,0
20250401,180300,30200852150,29600,29600,29600,29600,0
20250401,180200,30200852150,29600,29600,29600,29600,0
20250401,180100,30200852150,29600,29600,29600,29600,0
20250401,180000,30200852150,29600,29600,29600,29600,0
20250401,175900,30200852150,29600,29600,29600,29600,0
20250401,175800,30200852150,29600,29600,29600,29600,0
20250401,175700,30200852150,29600,29600,29600,29600,0
20250401,175600,30200852150,29600,29600,29600,29600,0
20250401,175500,30200852150,29600,29600,29600,29600,0
20250401,175400,30200852150,29600,29600,29600,29600,0
20250401,175300,30200852150,29600,29600,29600,29600,0
20250401,175200,30200852150,29600,29600,29600,29600,0
20250401,175100,30200852150,29600,29600,29600,29600,0
20250401,175000,30200852150,29600,29600,29600,29600,0
20250401,174900,30200852150,29600,29600,29600,29600,0
20250401,174800,30200852150,29600,29600,29600,29600,0
20250401,174700,30200852150,29600,29600,29600,29600,0
20250401,174600,30200852150,29600,29600,29600,29600,0
20250401,174500,30200852150,29600,29600,29600,29600,10981
20250401,174400,30200852150,29600,29600,29600,29600,0
20250401,174300,30200852150,29600,29600,29600,29600,0
20250401,174200,30200852150,29600,29600,29600,29600,0
20250401,174100,30200852150,29600,29600,29600,29600,0
20250401,174000,30200852150,29600,29600,29600,29600,0
20250401,173900,30200852150,29600,29600,29600,29600,0
20250401,173800,30200852150,29600,29600,29600,29600,0
20250401,173700,30200852150,29600,29600,29600,29600,0
20250401,173600,30200852150,29600,29600,29600,29600,0
20250401,173500,30200852150,29600,29600,29600,29600,0
20250401,173400,30200852150,29600,29600,29600,29600,0
20250401,173300,30200852150,29600,29600,29600,29600,0
20250401,173200,30200852150,29600,29600,29600,29600,0
20250401,173100,30200852150,29600,29600,29600,29600,0
20250401,173000,30200852150,29600,29600,29600,29600,0
20250401,172900,30200852150,29600,29600,29600,29600,0
20250401,172800,30200852150,29600,29600,29600,29600,0
20250401,172700,30200852150,29600,29600,29600,29600,0
20250401,172600,30200852150,29600,29600,29600,29600,0
20250401,172500,30200852150,29600,29600,29600,29600,0
20250401,172400,30200852150,29600,29600,29600,29600,0
20250401,172300,30200852150,29600,29600,29600,29600,0
20250401,172200,30200852150,29600,29600,29600,29600,0
20250401,172100,30200852150,29600,29600,29600,29600,0
20250401,172000,30200852150,29600,29600,29600,29600,0
20250401,171900,30200852150,29600,29600,29600,29600,0
20250401,171800,30200852150,29600,29600,29600,29600,0
20250401,171700,30200852150,29600,29600,29600,29600,0
20250401,171600,30200852150,29600,29600,29600,29600,0
20250401,171500,30200852150,29600,29600,29600,29600,10981
20250401,171400,30200852150,29600,29600,29600,29600,0
20250401,171300,30200852150,29600,29600,29600,29600,0
20250401,171200,30200852150,29600,29600,29600,29600,0
20250401,171100,30200852150,29600,29600,29600,29600,0
20250401,171000,30200852150,29600,29600,29600,29600,0
20250401,170900,30200852150,29600,29600,29600,29600,0
20250401,170800,30200852150,29600,29600,29600,29600,0
20250401,170700,30200852150,29600,29600,29600,29600,0
20250401,170600,30200852150,29600,29600,29600,29600,0
20250401,170500,30200852150,29600,29600,29600,29600,0
20250401,170400,30200852150,29600,29600,29600,29600,0
20250401,170300,30200852150,29600,29600,29600,29600,0
20250401,170200,30200852150,29600,29600,29600,29600,0
20250401,170100,30200852150,29600,29600,29600,29600,0
20250401,170000,30200852150,29600,29600,29600,29600,0
20250401,165900,30200852150,29600,29600,29600,29600,0
20250401,165800,30200852150,29600,29600,29600,29600,0
20250401,165700,30200852150,29600,29600,29600,29600,0
20250401,165600,30200852150,29600,29600,29600,29600,0
20250401,165500,30200852150,29600,29600,29600,29600,0
20250401,165400,30200852150,29600,29600,29600,29600,0
20250401,165300,30200852150,29600,29600,29600,29600,0
20250401,165200,30200852150,29600,29600,29600,29600,0
20250401,165100,30200852150,29600,29600,29600,29600,0
20250401,165000,30200852150,29600,29600,29600,29600,0
20250401,164900,30200852150,29600,29600,29600,29600,0
20250401,164800,30200852150,29600,29600,29600,29600,0
20250401,164700,30200852150,29600,29600,29600,29600,0
20250401,164600,30200852150,29600,29600,29600,29600,0
20250401,164500,30200852150,29600,29600,29600,29600,10981
20250401,164400,30200852150,29600,29600,29600,29600,0
20250401,164300,30200852150,29600,29600,29600,29600,0
20250401,164200,30200852150,29600,29600,29600,29600,0
20250401,164100,30200852150,29600,29600,29600,29600,0
20250401,164000,30200852150,29600,29600,29600,29600,0
20250401,163900,30200852150,29600,29600,29600,29600,0
20250401,163800,30200852150,29600,29600,29600,29600,0
20250401,163700,30200852150,29600,29600,29600,29600,0
20250401,163600,30200852150,29600,29600,29600,29600,0
20250401,163500,30200852150,29600,29600,29600,29600,0
20250401,163400,30200852150,29600,29600,29600,29600,0
20250401,163300,30200852150,29600,29600,29600,29600,0
20250401,163200,30200852150,29600,29600,29600,29600,0
20250401,163100,30200852150,29600,29600,29600,29600,0
20250401,163000,30200852150,29600,29600,29600,29600,0
20250401,162900,30200852150,29600,29600,29600,29600,0
20250401,162800,30200852150,29600,29600,29600,29600,0
20250401,162700,30200852150,29600,29600,29600,29600,0
20250401,162600,30200852150,29600,29600,29600,29600,0
20250401,162500,30200852150,29600,29600,29600,29600,0
20250401,162400,30200852150,29600,29600,29600,29600,0
20250401,162300,30200852150,29600,29600,29600,29600,0
20250401,162200,30200852150,29600,29600,29600,29600,0
20250401,162100,30200852150,29600,29600,29600,29600,0
20250401,162000,30200852150,29600,29600,29600,29600,0
20250401,161900,30200852150,29600,29600,29600,29600,0
20250401,161800,30200852150,29600,29600,29600,29600,0
20250401,161700,30200852150,29600,29600,29600,29600,0
20250401,161600,30200852150,29600,29600,29600,29600,0
20250401,161500,30200852150,29600,29600,29600,29600,10981
20250401,161400,30200852150,29600,29600,29600,29600,0
20250401,161300,30200852150,29600,29600,29600,29600,0
20250401,161200,30200852150,29600,29600,29600,29600,0
20250401,161100,30200852150,29600,29600,29600,29600,0
20250401,161000,30200852150,29600,29600,29600,29600,0
20250401,160900,30200852150,29600,29600,29600,29600,0
20250401,160800,30200852150,29600,29600,29600,29600,0
20250401,160700,30200852150,29600,29600,29600,29600,0
20250401,160600,30200852150,29600,29600,29600,29600,0
20250401,160500,30200852150,29600,29600,29600,29600,0
20250401,160400,30200852150,29600,29600,29600,29600,0
20250401,160300,30200852150,29600,29600,29600,29600,0
20250401,160200,30200852150,29600,29600,29600,29600,0
20250401,160100,30200852150,29600,29600,29600,29600,0
20250401,160000,30200852150,29600,29600,29600,29600,0
20250401,155900,30200852150,29600,29600,29600,29600,0
20250401,155800,30200852150,29600,29600,29600,29600,0
20250401,155700,30200852150,29600,29600,29600,29600,0
20250401,155600,30200852150,29600,29600,29600,29600,0
20250401,155500,30200852150,29600,29600,29600,29600,0
20250401,155400,30200852150,29600,29600,29600,29600,0
20250401,155300,30200852150,29600,29600,29600,29600,0
20250401,155200,30200852150,29600,29600,29600,29600,0
20250401,155100,30200852150,29600,29600,29600,29600,0
20250401,155000,30200852150,29600,29600,29600,29600,0
20250401,154900,30200852150,29600,29600,29600,29600,0
20250401,154800,30200852150,29600,29600,29600,29600,0
20250401,154700,30200852150,29600,29600,29600,29600,0
20250401,154600,30200852150,29600,29600,29600,29600,0
20250401,154500,30200852150,29600,29600,29600,29600,10981
20250401,154400,30200852150,29600,29600,29600,29600,0
20250401,154300,30200852150,29600,29600,29600,29600,0
20250401,154200,30200852150,29600,29600,29600,29600,0
20250401,154100,30200852150,29600,29600,29600,29600,0
20250401,154000,30200852150,29600,29600,29600,29600,0
20250401,153900,30200852150,29600,29600,29600,29600,0
20250401,153800,30200852150,29600,29600,29600,29600,0
20250401,153700,30200852150,29600,29600,29600,29600,0
20250401,153600,30200852150,29600,29600,29600,29600,0
20250401,153500,30200852150,29600,29600,29600,29600,0
20250401,153400,30200852150,29600,29600,29600,29600,0
20250401,153300,30200852150,29600,29600,29600,29600,0
20250401,153200,30200852150,29600,29600,29600,29600,0
20250401,153100,30200852150,29600,29600,29600,29600,0
20250401,153000,30200852150,29600,29600,29600,29600,10981
20250401,152900,29875814550,29500,29500,29500,29500,0
20250401,152800,29875814550,29500,29500,29500,29500,0
20250401,152700,29875814550,29500,29500,29500,29500,0
20250401,152600,29875814550,29500,29500,29500,29500,0
20250401,152500,29875814550,29500,29500,29500,29500,0
20250401,152400,29875814550,29500,29500,29500,29500,0
20250401,152300,29875814550,29500,29500,29500,29500,0
20250401,152200,29875814550,29500,29500,29500,29500,0
20250401,152100,29875814550,29500,29500,29500,29500,0
20250401,152000,29875814550,29500,29500,29500,29500,0
20250401,151900,29875814550,29500,29500,29550,29400,3114
20250401,151800,29783984650,29500,29450,29500,29400,652
20250401,151700,29764783250,29450,29550,29550,29450,930
20250401,151600,29737361300,29550,29450,29550,29450,2976
20250401,151500,29649595950,29450,29450,29500,29400,867
20250401,151400,29624050300,29450,29350,29450,29350,580
20250401,151300,29606989200,29350,29500,29550,29350,2601
20250401,151200,29530453900,29500,29450,29500,29400,1661
20250401,151100,29481556700,29500,29500,29550,29400,1549
20250401,151000,29435946400,29500,29600,29600,29500,1753
20250401,150900,29384174000,29550,29550,29650,29500,1209
20250401,150800,29348437800,29550,29550,29550,29500,1041
20250401,150700,29317696700,29550,29500,29575,29500,934
20250401,150600,29290115125,29550,29550,29600,29450,1965
20250401,150500,29232116825,29500,29550,29550,29450,399
20250401,150400,29220346175,29550,29600,29600,29500,576
20250401,150300,29203320725,29500,29450,29650,29450,1070
20250401,150200,29171761125,29500,29550,29600,29500,909
20250401,150100,29144934525,29550,29550,29600,29550,1019
20250401,150000,29114799175,29550,29550,29600,29500,969
20250401,145900,29086165025,29600,29650,29650,29600,967
20250401,145800,29057523375,29650,29650,29700,29650,483
20250401,145700,29043200325,29650,29650,29700,29650,633
20250401,145600,29024428125,29650,29650,29650,29600,1819
20250401,145500,28970533225,29650,29650,29700,29650,333
20250401,145400,28960647375,29700,29700,29700,29650,555
20250401,145300,28944164025,29650,29650,29700,29650,951
20250401,145200,28915958975,29650,29650,29700,29600,707
20250401,145100,28895009275,29700,29600,29700,29600,1535
20250401,145000,28849527250,29625,29600,29650,29600,1017
20250401,144900,28819402225,29600,29650,29700,29600,541
20250401,144800,28803375625,29650,29700,29700,29650,788
20250401,144700,28779990275,29700,29700,29700,29650,546
20250401,144600,28763798925,29650,29700,29700,29650,1007
20250401,144500,28733923425,29650,29700,29700,29650,134
20250401,144400,28729948275,29700,29700,29700,29700,329
20250401,144300,28720176975,29700,29700,29750,29700,373
20250401,144200,28709098825,29700,29700,29700,29700,125
20250401,144100,28705386325,29700,29700,29800,29700,612
20250401,144000,28687191425,29700,29750,29750,29700,400
20250401,143900,28675309125,29750,29900,29900,29700,1384
20250401,143800,28634176075,29900,29700,29900,29700,775
20250401,143700,28611077825,29700,29650,29700,29600,730
20250401,143600,28589416125,29650,29650,29650,29650,120
20250401,143500,28585858125,29600,29650,29650,29600,163
20250401,143400,28581025375,29650,29650,29650,29600,745
20250401,143300,28558938675,29650,29600,29650,29600,499
20250401,143200,28544150075,29650,29650,29750,29600,313
20250401,143100,28534871875,29700,29550,29700,29550,1319
20250401,143000,28495837525,29550,29500,29600,29500,1359
20250401,142900,28455675375,29500,29500,29500,29500,233
20250401,142800,28448801875,29500,29550,29550,29500,594
20250401,142700,28431273425,29550,29425,29600,29400,2547
20250401,142600,28356123675,29400,29450,29450,29400,792
20250401,142500,28332827075,29450,29500,29500,29450,675
20250401,142400,28312932175,29500,29550,29550,29450,1104
20250401,142300,28280387375,29500,29600,29600,29400,4439
20250401,142200,28149347475,29550,29600,29650,29550,331
20250401,142100,28139549775,29600,29550,29600,29550,386
20250401,142000,28128130675,29600,29600,29600,29550,132
20250401,141900,28124226125,29550,29600,29600,29550,362
20250401,141800,28113515800,29550,29600,29650,29550,648
20250401,141700,28094338300,29600,29600,29650,29600,611
20250401,141600,28076245450,29600,29650,29650,29600,413
20250401,141500,28064009400,29650,29700,29700,29600,887
20250401,141400,28037715500,29650,29750,29800,29500,4491
20250401,141300,27904471950,29750,29800,29850,29750,655
20250401,141200,27884963550,29850,29950,29950,29700,6996
20250401,141100,27676416200,29900,30000,30050,29900,1451
20250401,141000,27632941300,30050,30000,30050,29950,583
20250401,140900,27615448925,30000,30150,30200,29950,5972
20250401,140800,27435734325,30150,30100,30200,30100,1632
20250401,140700,27386535275,30100,30050,30100,30000,1597
20250401,140600,27338545425,30050,30050,30050,30000,6055
20250401,140500,27156622225,30050,29950,30050,29950,3421
20250401,140400,27054033325,29950,29875,30000,29875,3639
20250401,140300,26945065450,29875,29850,29875,29850,151
20250401,140200,26940555725,29850,29850,29900,29850,132
20250401,140100,26936615475,29900,29850,29900,29850,697
20250401,140000,26915798275,29900,29850,29900,29750,3230
20250401,135900,26819445175,29850,29800,29850,29800,1659
20250401,135800,26769938125,29800,29800,29900,29800,3355
20250401,135700,26669796175,29850,29850,29850,29800,366
20250401,135600,26658873425,29850,29800,29850,29800,278
20250401,135500,26650588075,29800,29800,29800,29750,223
20250401,135400,26643942925,29800,29800,29850,29750,345
20250401,135300,26633661275,29850,29800,29850,29800,230
20250401,135200,26626804025,29800,29850,29850,29800,514
20250401,135100,26611465925,29800,29750,29800,29700,1847
20250401,135000,26556466975,29750,29700,29800,29700,447
20250401,134900,26543181525,29700,29750,29750,29700,484
20250401,134800,26528798175,29700,29750,29750,29700,254
20250401,134700,26521248925,29750,29750,29750,29700,782
20250401,134600,26498017575,29800,29750,29800,29700,592
20250401,134500,26480410075,29750,29800,29800,29750,787
20250401,134400,26456996375,29800,29800,29800,29800,10
20250401,134300,26456698375,29800,29800,29800,29750,745
20250401,134200,26434498375,29800,29800,29800,29800,1533
20250401,134100,26388814975,29800,29800,29800,29800,488
20250401,134000,26374272575,29750,29750,29800,29750,339
20250401,133900,26364182975,29750,29700,29800,29700,951
20250401,133800,26335879025,29700,29750,29800,29700,1733
20250401,133700,26284317375,29750,29750,29750,29750,85
20250401,133600,26281788625,29750,29750,29750,29650,1194
20250401,133500,26246326075,29750,29750,29750,29750,665
20250401,133400,26226542325,29750,29800,29800,29750,22
20250401,133300,26225886775,29800,29750,29800,29750,413
20250401,133200,26213579425,29800,29800,29800,29800,842
20250401,133100,26188487825,29800,29700,29850,29700,800
20250401,133000,26164659775,29700,29650,29750,29650,708
20250401,132900,26143633325,29600,29750,29750,29600,1991
20250401,132800,26084473725,29750,29650,29750,29650,2298
20250401,132700,26016246625,29650,29600,29650,29600,270
20250401,132600,26008247725,29650,29650,29650,29650,365
20250401,132500,25997425475,29650,29600,29650,29600,443
20250401,132400,25984309225,29650,29650,29650,29600,162
20250401,132300,25979510425,29650,29650,29700,29600,423
20250401,132200,25966969925,29650,29650,29650,29650,77
20250401,132100,25964686875,29650,29700,29700,29600,929
20250401,132000,25937152675,29700,29700,29700,29650,1247
20250401,131900,25900159525,29700,29700,29750,29650,462
20250401,131800,25886433375,29750,29800,29800,29650,2143
20250401,131700,25822742725,29800,29850,29850,29800,675
20250401,131600,25802616975,29800,29750,29800,29750,719
20250401,131500,25781194925,29750,29750,29800,29700,3650
20250401,131400,25672607925,29700,29700,29700,29600,1070
20250401,131300,25640852925,29700,29700,29700,29700,762
20250401,131200,25618221525,29700,29650,29750,29650,1661
20250401,131100,25568890925,29650,29600,29650,29600,511
20250401,131000,25553758425,29600,29500,29600,29500,230
20250401,130900,25546962325,29450,29500,29500,29450,83
20250401,130800,25544514925,29500,29550,29550,29500,246
20250401,130700,25537253025,29500,29450,29500,29450,491
20250401,130600,25522774675,29400,29400,29400,29400,621
20250401,130500,25504517275,29300,29400,29400,29300,1145
20250401,130400,25470956475,29400,29400,29450,29400,340
20250401,130300,25460960425,29450,29450,29450,29450,12
20250401,130200,25460607025,29450,29450,29450,29450,159
20250401,130100,25455924475,29400,29350,29400,29350,296
20250401,130000,25447231125,29350,29300,29350,29300,297
20250401,125900,25438516125,29300,29400,29400,29300,1380
20250401,125800,25397990575,29450,29450,29450,29450,171
20250401,125700,25392954625,29450,29450,29450,29400,106
20250401,125600,25389834775,29450,29400,29550,29400,1723
20250401,125500,25339098525,29350,29450,29450,29350,378
20250401,125400,25327983875,29400,29450,29500,29350,2426
20250401,125300,25256549875,29500,29550,29550,29500,228
20250401,125200,25249820075,29550,29550,29550,29550,157
20250401,125100,25245180725,29550,29650,29650,29500,2195
20250401,125000,25180276275,29600,29600,29600,29600,110
20250401,124900,25177020275,29600,29650,29650,29600,579
20250401,124800,25159880625,29650,29650,29650,29650,5
20250401,124700,25159732375,29650,29650,29700,29650,137
20250401,124600,25155668475,29650,29725,29725,29600,1997
20250401,124500,25096371425,29725,29900,29900,29725,2175
20250401,124400,25031577675,29850,29800,29850,29800,2185
20250401,124300,24966416275,29750,29700,29850,29700,1546
20250401,124200,24920377775,29700,29700,29750,29700,822
20250401,124100,24895949325,29700,29700,29750,29700,601
20250401,124000,24878099225,29700,29650,29700,29600,562
20250401,123900,24861422225,29650,29700,29700,29650,679
20250401,123800,24841267925,29700,29500,29700,29500,1427
20250401,123700,24798960925,29450,29400,29500,29400,362
20250401,123600,24788298525,29400,29350,29500,29350,905
20250401,123500,24761661225,29350,29350,29350,29325,547
20250401,123400,24745606825,29350,29400,29400,29350,138
20250401,123300,24741552175,29350,29350,29400,29350,771
20250401,123200,24718923275,29400,29450,29500,29400,1333
20250401,123100,24679713575,29450,29400,29450,29400,214
20250401,123000,24673414275,29400,29500,29500,29400,1556
20250401,122900,24627629875,29500,29500,29500,29500,619
20250401,122800,24609369375,29550,29450,29575,29450,358
20250401,122700,24598792550,29450,29500,29500,29400,1377
20250401,122600,24558238050,29500,29500,29500,29450,1185
20250401,122500,24523282750,29450,29700,29700,29400,2845
20250401,122400,24439245300,29700,29700,29700,29650,682
20250401,122300,24419005600,29700,29750,29750,29700,531
20250401,122200,24403215500,29700,29650,29700,29650,510
20250401,122100,24388083650,29650,29650,29650,29600,321
20250401,122000,24378567150,29600,29500,29600,29500,234
20250401,121900,24371647950,29500,29500,29525,29450,326
20250401,121800,24362038775,29500,29500,29500,29450,739
20250401,121700,24340241575,29500,29450,29500,29450,1170
20250401,121600,24305738825,29450,29450,29550,29450,991
20250401,121500,24276507425,29500,29500,29500,29450,511
20250401,121400,24261441425,29500,29550,29600,29500,397
20250401,121300,24249718475,29550,29600,29650,29550,300
20250401,121200,24240844325,29600,29700,29700,29500,1604
20250401,121100,24193344425,29700,29725,29750,29650,548
20250401,121000,24177069350,29725,29750,29750,29700,294
20250401,120900,24168335900,29800,29850,29900,29750,977
20250401,120800,24139183350,29850,29750,29850,29750,1159
20250401,120700,24104680500,29750,29725,29850,29700,2350
20250401,120600,24034641625,29700,29650,29750,29550,1323
20250401,120500,23995382575,29350,29700,29750,29350,1454
20250401,120400,23952313275,29700,29550,29700,29300,3019
20250401,120300,23863100125,29500,29700,29700,29250,4513
20250401,120200,23729936525,29750,29750,29850,29650,2314
20250401,120100,23661089375,29750,29750,29800,29700,711
20250401,120000,23639929675,29750,29750,29850,29650,1313
20250401,115900,23600891375,29750,29850,29900,29600,6117
20250401,115800,23418509225,29800,29850,29950,29800,10604
20250401,115700,23101805175,29850,29350,29850,29350,9571
20250401,115600,22818364725,29250,29250,29450,29150,4379
20250401,115500,22690081475,29300,29650,29750,29100,6938
20250401,115400,22485843275,29700,29700,29900,29550,13146
20250401,115300,22095292200,29800,29350,29800,29250,14335
20250401,115200,21672593050,29300,29200,29450,29150,13966
20250401,115100,21264011825,29200,29300,29300,28900,5842
20250401,115000,21093851975,29200,28650,29450,28650,11498
20250401,114900,20760440375,28750,29250,29300,28000,20327
20250401,114800,20176479875,29250,30050,30100,28800,15148
20250401,114700,19730393725,30000,30850,30850,29200,20397
20250401,114600,19113821725,30700,30900,30950,30700,2745
20250401,114500,19029086725,30950,30700,30950,30650,3752
20250401,114400,18913597075,30700,30700,30750,30700,1452
20250401,114300,18869011275,30700,30800,30800,30550,5288
20250401,114200,18706603625,30850,31025,31050,30550,29469
20250401,114100,17797457875,31000,31050,31100,31000,2097
20250401,114000,17732355225,31100,31100,31200,31050,2458
20250401,113900,17655901325,31100,31150,31175,31050,4969
20250401,113800,17501209500,31150,31200,31250,31150,2475
20250401,113700,17424041000,31150,31300,31300,31150,1377
20250401,113600,17381037950,31300,31300,31300,31250,1605
20250401,113500,17330801700,31300,31300,31350,31250,3581
20250401,113400,17218731500,31300,31300,31350,31300,2027
20250401,113300,17155255050,31300,31350,31350,31200,5533
20250401,113200,16982090900,31350,31350,31350,31300,1467
20250401,113100,16936119500,31350,31250,31350,31250,2597
20250401,113000,16854830400,31200,31250,31300,31150,2153
20250401,112900,16787612400,31300,31400,31450,31200,5177
20250401,112800,16625531900,31450,31350,31500,31350,8050
20250401,112700,16372468600,31350,31200,31500,31150,10267
20250401,112600,16050962900,31200,31150,31300,31150,4439
20250401,112500,15912413700,31000,31200,31200,31000,3259
20250401,112400,15810979850,31150,31050,31200,31000,2343
20250401,112300,15738177725,31050,31200,31200,31050,4680
20250401,112200,15592583775,31150,31200,31300,31100,3570
20250401,112100,15481151075,31200,31050,31250,31000,4123
20250401,112000,15352901275,31000,31250,31300,31000,8473
20250401,111900,15088782775,31250,31300,31350,31150,11101
20250401,111800,14741627075,31300,31150,31350,31100,14442
20250401,111700,14290494200,31150,31000,31200,30850,21042
20250401,111600,13637645300,30950,30900,31000,30850,3097
20250401,111500,13541948000,30900,30950,31000,30750,10536
20250401,111400,13216438600,30950,30850,31100,30750,19188
20250401,111300,12622417700,30850,30700,30850,30650,6739
20250401,111200,12415006150,30700,30750,30800,30600,7956
20250401,111100,12170741950,30700,30800,30850,30650,10232
20250401,111000,11855790400,30800,30750,30900,30750,7317
20250401,110900,11630494900,30750,30700,30900,30600,4605
20250401,110800,11488844850,30700,30650,30850,30600,8305
20250401,110700,11233771450,30650,30800,30850,30600,10176
20250401,110600,10921145900,30650,30650,30800,30500,9111
20250401,110500,10642239850,30650,30200,30700,30200,12812
20250401,110400,10250874875,30150,30300,30400,30150,4994
20250401,110300,10099729850,30350,30250,30550,30150,6564
20250401,110200,9900278150,30200,30250,30500,30150,11483
20250401,110100,9552401050,30250,30050,30350,29800,8945
20250401,110000,9282982400,30300,30300,30700,29750,14498
20250401,105900,8844131350,30400,30550,30700,30300,13336
20250401,105800,8437187050,30550,30500,30650,30350,11167
20250401,105700,8096474900,30500,30450,30700,30350,14530
20250401,105600,7652605350,30450,30400,30850,30300,20271
20250401,105500,7034220900,30450,30650,30700,30200,14708
20250401,105400,6585126075,30200,30200,30200,30200,0
20250401,105300,6585126075,30200,29250,30200,29250,22199
20250401,105200,5922636725,29300,29050,29300,28800,18400
20250401,105100,5388302300,29000,28750,29100,28600,13957
20250401,105000,4985284500,28600,28200,28850,28200,8399
20250401,104900,4746097650,28250,27950,28400,27950,12306
20250401,104800,4399911450,27950,28000,28200,27550,12788
20250401,104700,4042855350,27850,27500,28150,27300,32655
20250401,104600,3136725650,27450,27450,27450,27450,0
20250401,104500,3136725650,27450,27450,27450,27450,0
20250401,104400,3136725650,27450,26750,27450,26700,13671
20250401,104300,2767834100,26750,26200,27150,26050,38814
20250401,104200,1732068200,26200,25650,26350,25650,7819
20250401,104100,1528711700,25650,25150,25700,25150,3981
20250401,104000,1427768300,25100,24950,25100,24950,506
20250401,103900,1415112850,24900,24900,24900,24850,52
20250401,103800,1413820250,24900,24900,24900,24900,1
20250401,103700,1413795350,24900,24900,24900,24900,0
20250401,103600,1413795350,24900,24900,24900,24900,117
20250401,103500,1410882050,24950,24900,24950,24900,76
20250401,103400,1408986150,24900,24900,24900,24900,282
20250401,103300,1401964350,24900,24950,25000,24900,1507
20250401,103200,1364364200,25000,24975,25000,24975,95
20250401,103100,1361989450,24950,25000,25000,24950,715
20250401,103000,1344116450,25050,24950,25050,24950,356
20250401,102900,1335217600,24950,24950,24950,24950,130
20250401,102800,1331974100,24900,24900,24900,24900,0
20250401,102700,1331974100,24900,24900,24900,24900,3
20250401,102600,1331899400,24900,24950,24950,24900,17
20250401,102500,1331475850,24950,24900,24950,24900,24
20250401,102400,1330877100,24900,24900,24900,24900,17
20250401,102300,1330453800,24950,24900,24950,24850,1119
20250401,102200,1302548050,24750,24900,24900,24750,573
20250401,102100,1288334550,24850,24900,24900,24850,51
20250401,102000,1287064700,24900,24850,24900,24850,2
20250401,101900,1287014950,24850,24900,24900,24850,141
20250401,101800,1283505800,24900,24900,24900,24900,6
20250401,101700,1283356400,24900,24900,24900,24900,224
20250401,101600,1277778800,24800,24800,24800,24800,0
20250401,101500,1277778800,24800,24750,24850,24750,713
20250401,101400,1260100600,24700,24700,24700,24700,2
20250401,101300,1260051200,24700,24700,24700,24700,0
20250401,101200,1260051200,24700,24700,24700,24700,410
20250401,101100,1249924200,24650,24650,24650,24650,0
20250401,101000,1249924200,24650,24650,24650,24650,0
20250401,100900,1249924200,24650,24650,24650,24650,130
20250401,100800,1246719700,24650,24600,24650,24600,21
20250401,100700,1246202100,24650,24600,24650,24600,147
20250401,100600,1242585800,24600,24600,24600,24600,0
20250401,100500,1242585800,24600,24550,24600,24550,134
20250401,100400,1239296000,24550,24550,24550,24550,1
20250401,100300,1239271450,24650,24600,24650,24600,2
20250401,100200,1239222200,24600,24650,24650,24600,28
20250401,100100,1238532900,24650,24650,24650,24650,2
20250401,100000,1238483600,24550,24650,24650,24550,451
20250401,095900,1227369950,24550,24550,24550,24550,0
20250401,095800,1227369950,24550,24650,24650,24500,2287
20250401,095700,1171319600,24600,24600,24600,24600,48
20250401,095600,1170138800,24650,24600,24650,24600,130
20250401,095500,1166934400,24600,24600,24600,24600,214
20250401,095400,1161670000,24600,24600,24600,24600,69
20250401,095300,1159972600,24650,24650,24650,24650,28
20250401,095200,1159282400,24650,24650,24650,24650,30
20250401,095100,1158542900,24700,24700,24700,24700,1
20250401,095000,1158518200,24700,24600,24700,24600,84
20250401,094900,1156447900,24650,24650,24650,24650,0
20250401,094800,1156447900,24650,24650,24650,24550,282
20250401,094700,1149522000,24650,24600,24650,24600,103
20250401,094600,1146988150,24550,24700,24700,24550,993
20250401,094500,1122605500,24600,24550,24700,24550,223
20250401,094400,1117121450,24550,24650,24650,24500,1304
20250401,094300,1085145450,24650,24550,24650,24500,1018
20250401,094200,1060195450,24750,24550,24750,24500,144
20250401,094100,1056651350,24550,24400,24650,24350,646
20250401,094000,1040860300,24400,24400,24450,24300,2065
20250401,093900,990523900,24400,24550,24550,24400,3278
20250401,093800,910471000,24500,24750,24750,24400,6875
20250401,093700,742194050,24600,24650,24750,24600,801
20250401,093600,722465100,24650,24700,24700,24650,422
20250401,093500,712047500,24700,24700,24700,24700,329
20250401,093400,703921200,24700,24750,24750,24550,6194
20250401,093300,551615950,24850,24800,24850,24750,1039
20250401,093200,525846400,24800,24850,25000,24800,1433
20250401,093100,490257500,24850,24950,25000,24850,589
20250401,093000,475589100,24950,24950,24950,24950,38
20250401,092900,474641000,24900,24900,24900,24900,5
20250401,092800,474516500,24850,24900,24950,24850,1233
20250401,092700,443761700,24950,24950,25000,24900,161
20250401,092600,439750550,24950,25000,25000,24950,17
20250401,092500,439326350,24950,25050,25050,24950,1100
20250401,092400,411781350,25150,25150,25150,25150,5
20250401,092300,411655600,25000,25100,25150,25000,2324
20250401,092200,353547100,25050,25150,25150,25050,161
20250401,092100,349511050,25150,25100,25150,25100,287
20250401,092000,342293750,25100,25150,25150,25100,116
20250401,091900,339376800,25150,25200,25250,24700,2292
20250401,091800,282217900,25250,25250,25300,25200,374
20250401,091700,272779400,25250,25350,25350,25250,83
20250401,091600,270678750,25300,25350,25350,25250,775
20250401,091500,251071850,25350,25300,25350,25250,134
20250401,091400,247675650,25350,25300,25350,25300,173
20250401,091300,243296700,25250,25100,25250,25100,40
20250401,091200,242290950,25050,25350,25350,25050,1365
20250401,091100,207922900,25400,25250,25400,25250,569
20250401,091000,193501200,25300,25250,25300,25150,1101
20250401,090900,165665100,25300,25200,25300,25200,27
20250401,090800,164983550,25150,25250,25250,25100,236
20250401,090700,159028450,25150,25050,25150,25050,172
20250401,090600,154710750,25050,25100,25100,25050,155
20250401,090500,150824850,25150,25050,25150,25050,262
20250401,090400,144249250,25100,25250,25250,25050,283
20250401,090300,137149250,25250,25050,25250,25000,191
20250401,090200,132363600,24950,25000,25100,24950,558
20250401,090100,118403300,25050,25100,25100,24900,1402
20250401,090000,83326600,25100,25000,25400,25000,3315
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 30200852150 29600 29600 29600 29600 10981
3 20250401 194400 30200852150 29600 29600 29600 29600 0
4 20250401 194300 30200852150 29600 29600 29600 29600 0
5 20250401 194200 30200852150 29600 29600 29600 29600 0
6 20250401 194100 30200852150 29600 29600 29600 29600 0
7 20250401 194000 30200852150 29600 29600 29600 29600 0
8 20250401 193900 30200852150 29600 29600 29600 29600 0
9 20250401 193800 30200852150 29600 29600 29600 29600 0
10 20250401 193700 30200852150 29600 29600 29600 29600 0
11 20250401 193600 30200852150 29600 29600 29600 29600 0
12 20250401 193500 30200852150 29600 29600 29600 29600 0
13 20250401 193400 30200852150 29600 29600 29600 29600 0
14 20250401 193300 30200852150 29600 29600 29600 29600 0
15 20250401 193200 30200852150 29600 29600 29600 29600 0
16 20250401 193100 30200852150 29600 29600 29600 29600 0
17 20250401 193000 30200852150 29600 29600 29600 29600 0
18 20250401 192900 30200852150 29600 29600 29600 29600 0
19 20250401 192800 30200852150 29600 29600 29600 29600 0
20 20250401 192700 30200852150 29600 29600 29600 29600 0
21 20250401 192600 30200852150 29600 29600 29600 29600 0
22 20250401 192500 30200852150 29600 29600 29600 29600 0
23 20250401 192400 30200852150 29600 29600 29600 29600 0
24 20250401 192300 30200852150 29600 29600 29600 29600 0
25 20250401 192200 30200852150 29600 29600 29600 29600 0
26 20250401 192100 30200852150 29600 29600 29600 29600 0
27 20250401 192000 30200852150 29600 29600 29600 29600 0
28 20250401 191900 30200852150 29600 29600 29600 29600 0
29 20250401 191800 30200852150 29600 29600 29600 29600 0
30 20250401 191700 30200852150 29600 29600 29600 29600 0
31 20250401 191600 30200852150 29600 29600 29600 29600 0
32 20250401 191500 30200852150 29600 29600 29600 29600 10981
33 20250401 191400 30200852150 29600 29600 29600 29600 0
34 20250401 191300 30200852150 29600 29600 29600 29600 0
35 20250401 191200 30200852150 29600 29600 29600 29600 0
36 20250401 191100 30200852150 29600 29600 29600 29600 0
37 20250401 191000 30200852150 29600 29600 29600 29600 0
38 20250401 190900 30200852150 29600 29600 29600 29600 0
39 20250401 190800 30200852150 29600 29600 29600 29600 0
40 20250401 190700 30200852150 29600 29600 29600 29600 0
41 20250401 190600 30200852150 29600 29600 29600 29600 0
42 20250401 190500 30200852150 29600 29600 29600 29600 0
43 20250401 190400 30200852150 29600 29600 29600 29600 0
44 20250401 190300 30200852150 29600 29600 29600 29600 0
45 20250401 190200 30200852150 29600 29600 29600 29600 0
46 20250401 190100 30200852150 29600 29600 29600 29600 0
47 20250401 190000 30200852150 29600 29600 29600 29600 0
48 20250401 185900 30200852150 29600 29600 29600 29600 0
49 20250401 185800 30200852150 29600 29600 29600 29600 0
50 20250401 185700 30200852150 29600 29600 29600 29600 0
51 20250401 185600 30200852150 29600 29600 29600 29600 0
52 20250401 185500 30200852150 29600 29600 29600 29600 0
53 20250401 185400 30200852150 29600 29600 29600 29600 0
54 20250401 185300 30200852150 29600 29600 29600 29600 0
55 20250401 185200 30200852150 29600 29600 29600 29600 0
56 20250401 185100 30200852150 29600 29600 29600 29600 0
57 20250401 185000 30200852150 29600 29600 29600 29600 0
58 20250401 184900 30200852150 29600 29600 29600 29600 0
59 20250401 184800 30200852150 29600 29600 29600 29600 0
60 20250401 184700 30200852150 29600 29600 29600 29600 0
61 20250401 184600 30200852150 29600 29600 29600 29600 0
62 20250401 184500 30200852150 29600 29600 29600 29600 10981
63 20250401 184400 30200852150 29600 29600 29600 29600 0
64 20250401 184300 30200852150 29600 29600 29600 29600 0
65 20250401 184200 30200852150 29600 29600 29600 29600 0
66 20250401 184100 30200852150 29600 29600 29600 29600 0
67 20250401 184000 30200852150 29600 29600 29600 29600 0
68 20250401 183900 30200852150 29600 29600 29600 29600 0
69 20250401 183800 30200852150 29600 29600 29600 29600 0
70 20250401 183700 30200852150 29600 29600 29600 29600 0
71 20250401 183600 30200852150 29600 29600 29600 29600 0
72 20250401 183500 30200852150 29600 29600 29600 29600 0
73 20250401 183400 30200852150 29600 29600 29600 29600 0
74 20250401 183300 30200852150 29600 29600 29600 29600 0
75 20250401 183200 30200852150 29600 29600 29600 29600 0
76 20250401 183100 30200852150 29600 29600 29600 29600 0
77 20250401 183000 30200852150 29600 29600 29600 29600 0
78 20250401 182900 30200852150 29600 29600 29600 29600 0
79 20250401 182800 30200852150 29600 29600 29600 29600 0
80 20250401 182700 30200852150 29600 29600 29600 29600 0
81 20250401 182600 30200852150 29600 29600 29600 29600 0
82 20250401 182500 30200852150 29600 29600 29600 29600 0
83 20250401 182400 30200852150 29600 29600 29600 29600 0
84 20250401 182300 30200852150 29600 29600 29600 29600 0
85 20250401 182200 30200852150 29600 29600 29600 29600 0
86 20250401 182100 30200852150 29600 29600 29600 29600 0
87 20250401 182000 30200852150 29600 29600 29600 29600 0
88 20250401 181900 30200852150 29600 29600 29600 29600 0
89 20250401 181800 30200852150 29600 29600 29600 29600 0
90 20250401 181700 30200852150 29600 29600 29600 29600 0
91 20250401 181600 30200852150 29600 29600 29600 29600 0
92 20250401 181500 30200852150 29600 29600 29600 29600 10981
93 20250401 181400 30200852150 29600 29600 29600 29600 0
94 20250401 181300 30200852150 29600 29600 29600 29600 0
95 20250401 181200 30200852150 29600 29600 29600 29600 0
96 20250401 181100 30200852150 29600 29600 29600 29600 0
97 20250401 181000 30200852150 29600 29600 29600 29600 0
98 20250401 180900 30200852150 29600 29600 29600 29600 0
99 20250401 180800 30200852150 29600 29600 29600 29600 0
100 20250401 180700 30200852150 29600 29600 29600 29600 0
101 20250401 180600 30200852150 29600 29600 29600 29600 0
102 20250401 180500 30200852150 29600 29600 29600 29600 0
103 20250401 180400 30200852150 29600 29600 29600 29600 0
104 20250401 180300 30200852150 29600 29600 29600 29600 0
105 20250401 180200 30200852150 29600 29600 29600 29600 0
106 20250401 180100 30200852150 29600 29600 29600 29600 0
107 20250401 180000 30200852150 29600 29600 29600 29600 0
108 20250401 175900 30200852150 29600 29600 29600 29600 0
109 20250401 175800 30200852150 29600 29600 29600 29600 0
110 20250401 175700 30200852150 29600 29600 29600 29600 0
111 20250401 175600 30200852150 29600 29600 29600 29600 0
112 20250401 175500 30200852150 29600 29600 29600 29600 0
113 20250401 175400 30200852150 29600 29600 29600 29600 0
114 20250401 175300 30200852150 29600 29600 29600 29600 0
115 20250401 175200 30200852150 29600 29600 29600 29600 0
116 20250401 175100 30200852150 29600 29600 29600 29600 0
117 20250401 175000 30200852150 29600 29600 29600 29600 0
118 20250401 174900 30200852150 29600 29600 29600 29600 0
119 20250401 174800 30200852150 29600 29600 29600 29600 0
120 20250401 174700 30200852150 29600 29600 29600 29600 0
121 20250401 174600 30200852150 29600 29600 29600 29600 0
122 20250401 174500 30200852150 29600 29600 29600 29600 10981
123 20250401 174400 30200852150 29600 29600 29600 29600 0
124 20250401 174300 30200852150 29600 29600 29600 29600 0
125 20250401 174200 30200852150 29600 29600 29600 29600 0
126 20250401 174100 30200852150 29600 29600 29600 29600 0
127 20250401 174000 30200852150 29600 29600 29600 29600 0
128 20250401 173900 30200852150 29600 29600 29600 29600 0
129 20250401 173800 30200852150 29600 29600 29600 29600 0
130 20250401 173700 30200852150 29600 29600 29600 29600 0
131 20250401 173600 30200852150 29600 29600 29600 29600 0
132 20250401 173500 30200852150 29600 29600 29600 29600 0
133 20250401 173400 30200852150 29600 29600 29600 29600 0
134 20250401 173300 30200852150 29600 29600 29600 29600 0
135 20250401 173200 30200852150 29600 29600 29600 29600 0
136 20250401 173100 30200852150 29600 29600 29600 29600 0
137 20250401 173000 30200852150 29600 29600 29600 29600 0
138 20250401 172900 30200852150 29600 29600 29600 29600 0
139 20250401 172800 30200852150 29600 29600 29600 29600 0
140 20250401 172700 30200852150 29600 29600 29600 29600 0
141 20250401 172600 30200852150 29600 29600 29600 29600 0
142 20250401 172500 30200852150 29600 29600 29600 29600 0
143 20250401 172400 30200852150 29600 29600 29600 29600 0
144 20250401 172300 30200852150 29600 29600 29600 29600 0
145 20250401 172200 30200852150 29600 29600 29600 29600 0
146 20250401 172100 30200852150 29600 29600 29600 29600 0
147 20250401 172000 30200852150 29600 29600 29600 29600 0
148 20250401 171900 30200852150 29600 29600 29600 29600 0
149 20250401 171800 30200852150 29600 29600 29600 29600 0
150 20250401 171700 30200852150 29600 29600 29600 29600 0
151 20250401 171600 30200852150 29600 29600 29600 29600 0
152 20250401 171500 30200852150 29600 29600 29600 29600 10981
153 20250401 171400 30200852150 29600 29600 29600 29600 0
154 20250401 171300 30200852150 29600 29600 29600 29600 0
155 20250401 171200 30200852150 29600 29600 29600 29600 0
156 20250401 171100 30200852150 29600 29600 29600 29600 0
157 20250401 171000 30200852150 29600 29600 29600 29600 0
158 20250401 170900 30200852150 29600 29600 29600 29600 0
159 20250401 170800 30200852150 29600 29600 29600 29600 0
160 20250401 170700 30200852150 29600 29600 29600 29600 0
161 20250401 170600 30200852150 29600 29600 29600 29600 0
162 20250401 170500 30200852150 29600 29600 29600 29600 0
163 20250401 170400 30200852150 29600 29600 29600 29600 0
164 20250401 170300 30200852150 29600 29600 29600 29600 0
165 20250401 170200 30200852150 29600 29600 29600 29600 0
166 20250401 170100 30200852150 29600 29600 29600 29600 0
167 20250401 170000 30200852150 29600 29600 29600 29600 0
168 20250401 165900 30200852150 29600 29600 29600 29600 0
169 20250401 165800 30200852150 29600 29600 29600 29600 0
170 20250401 165700 30200852150 29600 29600 29600 29600 0
171 20250401 165600 30200852150 29600 29600 29600 29600 0
172 20250401 165500 30200852150 29600 29600 29600 29600 0
173 20250401 165400 30200852150 29600 29600 29600 29600 0
174 20250401 165300 30200852150 29600 29600 29600 29600 0
175 20250401 165200 30200852150 29600 29600 29600 29600 0
176 20250401 165100 30200852150 29600 29600 29600 29600 0
177 20250401 165000 30200852150 29600 29600 29600 29600 0
178 20250401 164900 30200852150 29600 29600 29600 29600 0
179 20250401 164800 30200852150 29600 29600 29600 29600 0
180 20250401 164700 30200852150 29600 29600 29600 29600 0
181 20250401 164600 30200852150 29600 29600 29600 29600 0
182 20250401 164500 30200852150 29600 29600 29600 29600 10981
183 20250401 164400 30200852150 29600 29600 29600 29600 0
184 20250401 164300 30200852150 29600 29600 29600 29600 0
185 20250401 164200 30200852150 29600 29600 29600 29600 0
186 20250401 164100 30200852150 29600 29600 29600 29600 0
187 20250401 164000 30200852150 29600 29600 29600 29600 0
188 20250401 163900 30200852150 29600 29600 29600 29600 0
189 20250401 163800 30200852150 29600 29600 29600 29600 0
190 20250401 163700 30200852150 29600 29600 29600 29600 0
191 20250401 163600 30200852150 29600 29600 29600 29600 0
192 20250401 163500 30200852150 29600 29600 29600 29600 0
193 20250401 163400 30200852150 29600 29600 29600 29600 0
194 20250401 163300 30200852150 29600 29600 29600 29600 0
195 20250401 163200 30200852150 29600 29600 29600 29600 0
196 20250401 163100 30200852150 29600 29600 29600 29600 0
197 20250401 163000 30200852150 29600 29600 29600 29600 0
198 20250401 162900 30200852150 29600 29600 29600 29600 0
199 20250401 162800 30200852150 29600 29600 29600 29600 0
200 20250401 162700 30200852150 29600 29600 29600 29600 0
201 20250401 162600 30200852150 29600 29600 29600 29600 0
202 20250401 162500 30200852150 29600 29600 29600 29600 0
203 20250401 162400 30200852150 29600 29600 29600 29600 0
204 20250401 162300 30200852150 29600 29600 29600 29600 0
205 20250401 162200 30200852150 29600 29600 29600 29600 0
206 20250401 162100 30200852150 29600 29600 29600 29600 0
207 20250401 162000 30200852150 29600 29600 29600 29600 0
208 20250401 161900 30200852150 29600 29600 29600 29600 0
209 20250401 161800 30200852150 29600 29600 29600 29600 0
210 20250401 161700 30200852150 29600 29600 29600 29600 0
211 20250401 161600 30200852150 29600 29600 29600 29600 0
212 20250401 161500 30200852150 29600 29600 29600 29600 10981
213 20250401 161400 30200852150 29600 29600 29600 29600 0
214 20250401 161300 30200852150 29600 29600 29600 29600 0
215 20250401 161200 30200852150 29600 29600 29600 29600 0
216 20250401 161100 30200852150 29600 29600 29600 29600 0
217 20250401 161000 30200852150 29600 29600 29600 29600 0
218 20250401 160900 30200852150 29600 29600 29600 29600 0
219 20250401 160800 30200852150 29600 29600 29600 29600 0
220 20250401 160700 30200852150 29600 29600 29600 29600 0
221 20250401 160600 30200852150 29600 29600 29600 29600 0
222 20250401 160500 30200852150 29600 29600 29600 29600 0
223 20250401 160400 30200852150 29600 29600 29600 29600 0
224 20250401 160300 30200852150 29600 29600 29600 29600 0
225 20250401 160200 30200852150 29600 29600 29600 29600 0
226 20250401 160100 30200852150 29600 29600 29600 29600 0
227 20250401 160000 30200852150 29600 29600 29600 29600 0
228 20250401 155900 30200852150 29600 29600 29600 29600 0
229 20250401 155800 30200852150 29600 29600 29600 29600 0
230 20250401 155700 30200852150 29600 29600 29600 29600 0
231 20250401 155600 30200852150 29600 29600 29600 29600 0
232 20250401 155500 30200852150 29600 29600 29600 29600 0
233 20250401 155400 30200852150 29600 29600 29600 29600 0
234 20250401 155300 30200852150 29600 29600 29600 29600 0
235 20250401 155200 30200852150 29600 29600 29600 29600 0
236 20250401 155100 30200852150 29600 29600 29600 29600 0
237 20250401 155000 30200852150 29600 29600 29600 29600 0
238 20250401 154900 30200852150 29600 29600 29600 29600 0
239 20250401 154800 30200852150 29600 29600 29600 29600 0
240 20250401 154700 30200852150 29600 29600 29600 29600 0
241 20250401 154600 30200852150 29600 29600 29600 29600 0
242 20250401 154500 30200852150 29600 29600 29600 29600 10981
243 20250401 154400 30200852150 29600 29600 29600 29600 0
244 20250401 154300 30200852150 29600 29600 29600 29600 0
245 20250401 154200 30200852150 29600 29600 29600 29600 0
246 20250401 154100 30200852150 29600 29600 29600 29600 0
247 20250401 154000 30200852150 29600 29600 29600 29600 0
248 20250401 153900 30200852150 29600 29600 29600 29600 0
249 20250401 153800 30200852150 29600 29600 29600 29600 0
250 20250401 153700 30200852150 29600 29600 29600 29600 0
251 20250401 153600 30200852150 29600 29600 29600 29600 0
252 20250401 153500 30200852150 29600 29600 29600 29600 0
253 20250401 153400 30200852150 29600 29600 29600 29600 0
254 20250401 153300 30200852150 29600 29600 29600 29600 0
255 20250401 153200 30200852150 29600 29600 29600 29600 0
256 20250401 153100 30200852150 29600 29600 29600 29600 0
257 20250401 153000 30200852150 29600 29600 29600 29600 10981
258 20250401 152900 29875814550 29500 29500 29500 29500 0
259 20250401 152800 29875814550 29500 29500 29500 29500 0
260 20250401 152700 29875814550 29500 29500 29500 29500 0
261 20250401 152600 29875814550 29500 29500 29500 29500 0
262 20250401 152500 29875814550 29500 29500 29500 29500 0
263 20250401 152400 29875814550 29500 29500 29500 29500 0
264 20250401 152300 29875814550 29500 29500 29500 29500 0
265 20250401 152200 29875814550 29500 29500 29500 29500 0
266 20250401 152100 29875814550 29500 29500 29500 29500 0
267 20250401 152000 29875814550 29500 29500 29500 29500 0
268 20250401 151900 29875814550 29500 29500 29550 29400 3114
269 20250401 151800 29783984650 29500 29450 29500 29400 652
270 20250401 151700 29764783250 29450 29550 29550 29450 930
271 20250401 151600 29737361300 29550 29450 29550 29450 2976
272 20250401 151500 29649595950 29450 29450 29500 29400 867
273 20250401 151400 29624050300 29450 29350 29450 29350 580
274 20250401 151300 29606989200 29350 29500 29550 29350 2601
275 20250401 151200 29530453900 29500 29450 29500 29400 1661
276 20250401 151100 29481556700 29500 29500 29550 29400 1549
277 20250401 151000 29435946400 29500 29600 29600 29500 1753
278 20250401 150900 29384174000 29550 29550 29650 29500 1209
279 20250401 150800 29348437800 29550 29550 29550 29500 1041
280 20250401 150700 29317696700 29550 29500 29575 29500 934
281 20250401 150600 29290115125 29550 29550 29600 29450 1965
282 20250401 150500 29232116825 29500 29550 29550 29450 399
283 20250401 150400 29220346175 29550 29600 29600 29500 576
284 20250401 150300 29203320725 29500 29450 29650 29450 1070
285 20250401 150200 29171761125 29500 29550 29600 29500 909
286 20250401 150100 29144934525 29550 29550 29600 29550 1019
287 20250401 150000 29114799175 29550 29550 29600 29500 969
288 20250401 145900 29086165025 29600 29650 29650 29600 967
289 20250401 145800 29057523375 29650 29650 29700 29650 483
290 20250401 145700 29043200325 29650 29650 29700 29650 633
291 20250401 145600 29024428125 29650 29650 29650 29600 1819
292 20250401 145500 28970533225 29650 29650 29700 29650 333
293 20250401 145400 28960647375 29700 29700 29700 29650 555
294 20250401 145300 28944164025 29650 29650 29700 29650 951
295 20250401 145200 28915958975 29650 29650 29700 29600 707
296 20250401 145100 28895009275 29700 29600 29700 29600 1535
297 20250401 145000 28849527250 29625 29600 29650 29600 1017
298 20250401 144900 28819402225 29600 29650 29700 29600 541
299 20250401 144800 28803375625 29650 29700 29700 29650 788
300 20250401 144700 28779990275 29700 29700 29700 29650 546
301 20250401 144600 28763798925 29650 29700 29700 29650 1007
302 20250401 144500 28733923425 29650 29700 29700 29650 134
303 20250401 144400 28729948275 29700 29700 29700 29700 329
304 20250401 144300 28720176975 29700 29700 29750 29700 373
305 20250401 144200 28709098825 29700 29700 29700 29700 125
306 20250401 144100 28705386325 29700 29700 29800 29700 612
307 20250401 144000 28687191425 29700 29750 29750 29700 400
308 20250401 143900 28675309125 29750 29900 29900 29700 1384
309 20250401 143800 28634176075 29900 29700 29900 29700 775
310 20250401 143700 28611077825 29700 29650 29700 29600 730
311 20250401 143600 28589416125 29650 29650 29650 29650 120
312 20250401 143500 28585858125 29600 29650 29650 29600 163
313 20250401 143400 28581025375 29650 29650 29650 29600 745
314 20250401 143300 28558938675 29650 29600 29650 29600 499
315 20250401 143200 28544150075 29650 29650 29750 29600 313
316 20250401 143100 28534871875 29700 29550 29700 29550 1319
317 20250401 143000 28495837525 29550 29500 29600 29500 1359
318 20250401 142900 28455675375 29500 29500 29500 29500 233
319 20250401 142800 28448801875 29500 29550 29550 29500 594
320 20250401 142700 28431273425 29550 29425 29600 29400 2547
321 20250401 142600 28356123675 29400 29450 29450 29400 792
322 20250401 142500 28332827075 29450 29500 29500 29450 675
323 20250401 142400 28312932175 29500 29550 29550 29450 1104
324 20250401 142300 28280387375 29500 29600 29600 29400 4439
325 20250401 142200 28149347475 29550 29600 29650 29550 331
326 20250401 142100 28139549775 29600 29550 29600 29550 386
327 20250401 142000 28128130675 29600 29600 29600 29550 132
328 20250401 141900 28124226125 29550 29600 29600 29550 362
329 20250401 141800 28113515800 29550 29600 29650 29550 648
330 20250401 141700 28094338300 29600 29600 29650 29600 611
331 20250401 141600 28076245450 29600 29650 29650 29600 413
332 20250401 141500 28064009400 29650 29700 29700 29600 887
333 20250401 141400 28037715500 29650 29750 29800 29500 4491
334 20250401 141300 27904471950 29750 29800 29850 29750 655
335 20250401 141200 27884963550 29850 29950 29950 29700 6996
336 20250401 141100 27676416200 29900 30000 30050 29900 1451
337 20250401 141000 27632941300 30050 30000 30050 29950 583
338 20250401 140900 27615448925 30000 30150 30200 29950 5972
339 20250401 140800 27435734325 30150 30100 30200 30100 1632
340 20250401 140700 27386535275 30100 30050 30100 30000 1597
341 20250401 140600 27338545425 30050 30050 30050 30000 6055
342 20250401 140500 27156622225 30050 29950 30050 29950 3421
343 20250401 140400 27054033325 29950 29875 30000 29875 3639
344 20250401 140300 26945065450 29875 29850 29875 29850 151
345 20250401 140200 26940555725 29850 29850 29900 29850 132
346 20250401 140100 26936615475 29900 29850 29900 29850 697
347 20250401 140000 26915798275 29900 29850 29900 29750 3230
348 20250401 135900 26819445175 29850 29800 29850 29800 1659
349 20250401 135800 26769938125 29800 29800 29900 29800 3355
350 20250401 135700 26669796175 29850 29850 29850 29800 366
351 20250401 135600 26658873425 29850 29800 29850 29800 278
352 20250401 135500 26650588075 29800 29800 29800 29750 223
353 20250401 135400 26643942925 29800 29800 29850 29750 345
354 20250401 135300 26633661275 29850 29800 29850 29800 230
355 20250401 135200 26626804025 29800 29850 29850 29800 514
356 20250401 135100 26611465925 29800 29750 29800 29700 1847
357 20250401 135000 26556466975 29750 29700 29800 29700 447
358 20250401 134900 26543181525 29700 29750 29750 29700 484
359 20250401 134800 26528798175 29700 29750 29750 29700 254
360 20250401 134700 26521248925 29750 29750 29750 29700 782
361 20250401 134600 26498017575 29800 29750 29800 29700 592
362 20250401 134500 26480410075 29750 29800 29800 29750 787
363 20250401 134400 26456996375 29800 29800 29800 29800 10
364 20250401 134300 26456698375 29800 29800 29800 29750 745
365 20250401 134200 26434498375 29800 29800 29800 29800 1533
366 20250401 134100 26388814975 29800 29800 29800 29800 488
367 20250401 134000 26374272575 29750 29750 29800 29750 339
368 20250401 133900 26364182975 29750 29700 29800 29700 951
369 20250401 133800 26335879025 29700 29750 29800 29700 1733
370 20250401 133700 26284317375 29750 29750 29750 29750 85
371 20250401 133600 26281788625 29750 29750 29750 29650 1194
372 20250401 133500 26246326075 29750 29750 29750 29750 665
373 20250401 133400 26226542325 29750 29800 29800 29750 22
374 20250401 133300 26225886775 29800 29750 29800 29750 413
375 20250401 133200 26213579425 29800 29800 29800 29800 842
376 20250401 133100 26188487825 29800 29700 29850 29700 800
377 20250401 133000 26164659775 29700 29650 29750 29650 708
378 20250401 132900 26143633325 29600 29750 29750 29600 1991
379 20250401 132800 26084473725 29750 29650 29750 29650 2298
380 20250401 132700 26016246625 29650 29600 29650 29600 270
381 20250401 132600 26008247725 29650 29650 29650 29650 365
382 20250401 132500 25997425475 29650 29600 29650 29600 443
383 20250401 132400 25984309225 29650 29650 29650 29600 162
384 20250401 132300 25979510425 29650 29650 29700 29600 423
385 20250401 132200 25966969925 29650 29650 29650 29650 77
386 20250401 132100 25964686875 29650 29700 29700 29600 929
387 20250401 132000 25937152675 29700 29700 29700 29650 1247
388 20250401 131900 25900159525 29700 29700 29750 29650 462
389 20250401 131800 25886433375 29750 29800 29800 29650 2143
390 20250401 131700 25822742725 29800 29850 29850 29800 675
391 20250401 131600 25802616975 29800 29750 29800 29750 719
392 20250401 131500 25781194925 29750 29750 29800 29700 3650
393 20250401 131400 25672607925 29700 29700 29700 29600 1070
394 20250401 131300 25640852925 29700 29700 29700 29700 762
395 20250401 131200 25618221525 29700 29650 29750 29650 1661
396 20250401 131100 25568890925 29650 29600 29650 29600 511
397 20250401 131000 25553758425 29600 29500 29600 29500 230
398 20250401 130900 25546962325 29450 29500 29500 29450 83
399 20250401 130800 25544514925 29500 29550 29550 29500 246
400 20250401 130700 25537253025 29500 29450 29500 29450 491
401 20250401 130600 25522774675 29400 29400 29400 29400 621
402 20250401 130500 25504517275 29300 29400 29400 29300 1145
403 20250401 130400 25470956475 29400 29400 29450 29400 340
404 20250401 130300 25460960425 29450 29450 29450 29450 12
405 20250401 130200 25460607025 29450 29450 29450 29450 159
406 20250401 130100 25455924475 29400 29350 29400 29350 296
407 20250401 130000 25447231125 29350 29300 29350 29300 297
408 20250401 125900 25438516125 29300 29400 29400 29300 1380
409 20250401 125800 25397990575 29450 29450 29450 29450 171
410 20250401 125700 25392954625 29450 29450 29450 29400 106
411 20250401 125600 25389834775 29450 29400 29550 29400 1723
412 20250401 125500 25339098525 29350 29450 29450 29350 378
413 20250401 125400 25327983875 29400 29450 29500 29350 2426
414 20250401 125300 25256549875 29500 29550 29550 29500 228
415 20250401 125200 25249820075 29550 29550 29550 29550 157
416 20250401 125100 25245180725 29550 29650 29650 29500 2195
417 20250401 125000 25180276275 29600 29600 29600 29600 110
418 20250401 124900 25177020275 29600 29650 29650 29600 579
419 20250401 124800 25159880625 29650 29650 29650 29650 5
420 20250401 124700 25159732375 29650 29650 29700 29650 137
421 20250401 124600 25155668475 29650 29725 29725 29600 1997
422 20250401 124500 25096371425 29725 29900 29900 29725 2175
423 20250401 124400 25031577675 29850 29800 29850 29800 2185
424 20250401 124300 24966416275 29750 29700 29850 29700 1546
425 20250401 124200 24920377775 29700 29700 29750 29700 822
426 20250401 124100 24895949325 29700 29700 29750 29700 601
427 20250401 124000 24878099225 29700 29650 29700 29600 562
428 20250401 123900 24861422225 29650 29700 29700 29650 679
429 20250401 123800 24841267925 29700 29500 29700 29500 1427
430 20250401 123700 24798960925 29450 29400 29500 29400 362
431 20250401 123600 24788298525 29400 29350 29500 29350 905
432 20250401 123500 24761661225 29350 29350 29350 29325 547
433 20250401 123400 24745606825 29350 29400 29400 29350 138
434 20250401 123300 24741552175 29350 29350 29400 29350 771
435 20250401 123200 24718923275 29400 29450 29500 29400 1333
436 20250401 123100 24679713575 29450 29400 29450 29400 214
437 20250401 123000 24673414275 29400 29500 29500 29400 1556
438 20250401 122900 24627629875 29500 29500 29500 29500 619
439 20250401 122800 24609369375 29550 29450 29575 29450 358
440 20250401 122700 24598792550 29450 29500 29500 29400 1377
441 20250401 122600 24558238050 29500 29500 29500 29450 1185
442 20250401 122500 24523282750 29450 29700 29700 29400 2845
443 20250401 122400 24439245300 29700 29700 29700 29650 682
444 20250401 122300 24419005600 29700 29750 29750 29700 531
445 20250401 122200 24403215500 29700 29650 29700 29650 510
446 20250401 122100 24388083650 29650 29650 29650 29600 321
447 20250401 122000 24378567150 29600 29500 29600 29500 234
448 20250401 121900 24371647950 29500 29500 29525 29450 326
449 20250401 121800 24362038775 29500 29500 29500 29450 739
450 20250401 121700 24340241575 29500 29450 29500 29450 1170
451 20250401 121600 24305738825 29450 29450 29550 29450 991
452 20250401 121500 24276507425 29500 29500 29500 29450 511
453 20250401 121400 24261441425 29500 29550 29600 29500 397
454 20250401 121300 24249718475 29550 29600 29650 29550 300
455 20250401 121200 24240844325 29600 29700 29700 29500 1604
456 20250401 121100 24193344425 29700 29725 29750 29650 548
457 20250401 121000 24177069350 29725 29750 29750 29700 294
458 20250401 120900 24168335900 29800 29850 29900 29750 977
459 20250401 120800 24139183350 29850 29750 29850 29750 1159
460 20250401 120700 24104680500 29750 29725 29850 29700 2350
461 20250401 120600 24034641625 29700 29650 29750 29550 1323
462 20250401 120500 23995382575 29350 29700 29750 29350 1454
463 20250401 120400 23952313275 29700 29550 29700 29300 3019
464 20250401 120300 23863100125 29500 29700 29700 29250 4513
465 20250401 120200 23729936525 29750 29750 29850 29650 2314
466 20250401 120100 23661089375 29750 29750 29800 29700 711
467 20250401 120000 23639929675 29750 29750 29850 29650 1313
468 20250401 115900 23600891375 29750 29850 29900 29600 6117
469 20250401 115800 23418509225 29800 29850 29950 29800 10604
470 20250401 115700 23101805175 29850 29350 29850 29350 9571
471 20250401 115600 22818364725 29250 29250 29450 29150 4379
472 20250401 115500 22690081475 29300 29650 29750 29100 6938
473 20250401 115400 22485843275 29700 29700 29900 29550 13146
474 20250401 115300 22095292200 29800 29350 29800 29250 14335
475 20250401 115200 21672593050 29300 29200 29450 29150 13966
476 20250401 115100 21264011825 29200 29300 29300 28900 5842
477 20250401 115000 21093851975 29200 28650 29450 28650 11498
478 20250401 114900 20760440375 28750 29250 29300 28000 20327
479 20250401 114800 20176479875 29250 30050 30100 28800 15148
480 20250401 114700 19730393725 30000 30850 30850 29200 20397
481 20250401 114600 19113821725 30700 30900 30950 30700 2745
482 20250401 114500 19029086725 30950 30700 30950 30650 3752
483 20250401 114400 18913597075 30700 30700 30750 30700 1452
484 20250401 114300 18869011275 30700 30800 30800 30550 5288
485 20250401 114200 18706603625 30850 31025 31050 30550 29469
486 20250401 114100 17797457875 31000 31050 31100 31000 2097
487 20250401 114000 17732355225 31100 31100 31200 31050 2458
488 20250401 113900 17655901325 31100 31150 31175 31050 4969
489 20250401 113800 17501209500 31150 31200 31250 31150 2475
490 20250401 113700 17424041000 31150 31300 31300 31150 1377
491 20250401 113600 17381037950 31300 31300 31300 31250 1605
492 20250401 113500 17330801700 31300 31300 31350 31250 3581
493 20250401 113400 17218731500 31300 31300 31350 31300 2027
494 20250401 113300 17155255050 31300 31350 31350 31200 5533
495 20250401 113200 16982090900 31350 31350 31350 31300 1467
496 20250401 113100 16936119500 31350 31250 31350 31250 2597
497 20250401 113000 16854830400 31200 31250 31300 31150 2153
498 20250401 112900 16787612400 31300 31400 31450 31200 5177
499 20250401 112800 16625531900 31450 31350 31500 31350 8050
500 20250401 112700 16372468600 31350 31200 31500 31150 10267
501 20250401 112600 16050962900 31200 31150 31300 31150 4439
502 20250401 112500 15912413700 31000 31200 31200 31000 3259
503 20250401 112400 15810979850 31150 31050 31200 31000 2343
504 20250401 112300 15738177725 31050 31200 31200 31050 4680
505 20250401 112200 15592583775 31150 31200 31300 31100 3570
506 20250401 112100 15481151075 31200 31050 31250 31000 4123
507 20250401 112000 15352901275 31000 31250 31300 31000 8473
508 20250401 111900 15088782775 31250 31300 31350 31150 11101
509 20250401 111800 14741627075 31300 31150 31350 31100 14442
510 20250401 111700 14290494200 31150 31000 31200 30850 21042
511 20250401 111600 13637645300 30950 30900 31000 30850 3097
512 20250401 111500 13541948000 30900 30950 31000 30750 10536
513 20250401 111400 13216438600 30950 30850 31100 30750 19188
514 20250401 111300 12622417700 30850 30700 30850 30650 6739
515 20250401 111200 12415006150 30700 30750 30800 30600 7956
516 20250401 111100 12170741950 30700 30800 30850 30650 10232
517 20250401 111000 11855790400 30800 30750 30900 30750 7317
518 20250401 110900 11630494900 30750 30700 30900 30600 4605
519 20250401 110800 11488844850 30700 30650 30850 30600 8305
520 20250401 110700 11233771450 30650 30800 30850 30600 10176
521 20250401 110600 10921145900 30650 30650 30800 30500 9111
522 20250401 110500 10642239850 30650 30200 30700 30200 12812
523 20250401 110400 10250874875 30150 30300 30400 30150 4994
524 20250401 110300 10099729850 30350 30250 30550 30150 6564
525 20250401 110200 9900278150 30200 30250 30500 30150 11483
526 20250401 110100 9552401050 30250 30050 30350 29800 8945
527 20250401 110000 9282982400 30300 30300 30700 29750 14498
528 20250401 105900 8844131350 30400 30550 30700 30300 13336
529 20250401 105800 8437187050 30550 30500 30650 30350 11167
530 20250401 105700 8096474900 30500 30450 30700 30350 14530
531 20250401 105600 7652605350 30450 30400 30850 30300 20271
532 20250401 105500 7034220900 30450 30650 30700 30200 14708
533 20250401 105400 6585126075 30200 30200 30200 30200 0
534 20250401 105300 6585126075 30200 29250 30200 29250 22199
535 20250401 105200 5922636725 29300 29050 29300 28800 18400
536 20250401 105100 5388302300 29000 28750 29100 28600 13957
537 20250401 105000 4985284500 28600 28200 28850 28200 8399
538 20250401 104900 4746097650 28250 27950 28400 27950 12306
539 20250401 104800 4399911450 27950 28000 28200 27550 12788
540 20250401 104700 4042855350 27850 27500 28150 27300 32655
541 20250401 104600 3136725650 27450 27450 27450 27450 0
542 20250401 104500 3136725650 27450 27450 27450 27450 0
543 20250401 104400 3136725650 27450 26750 27450 26700 13671
544 20250401 104300 2767834100 26750 26200 27150 26050 38814
545 20250401 104200 1732068200 26200 25650 26350 25650 7819
546 20250401 104100 1528711700 25650 25150 25700 25150 3981
547 20250401 104000 1427768300 25100 24950 25100 24950 506
548 20250401 103900 1415112850 24900 24900 24900 24850 52
549 20250401 103800 1413820250 24900 24900 24900 24900 1
550 20250401 103700 1413795350 24900 24900 24900 24900 0
551 20250401 103600 1413795350 24900 24900 24900 24900 117
552 20250401 103500 1410882050 24950 24900 24950 24900 76
553 20250401 103400 1408986150 24900 24900 24900 24900 282
554 20250401 103300 1401964350 24900 24950 25000 24900 1507
555 20250401 103200 1364364200 25000 24975 25000 24975 95
556 20250401 103100 1361989450 24950 25000 25000 24950 715
557 20250401 103000 1344116450 25050 24950 25050 24950 356
558 20250401 102900 1335217600 24950 24950 24950 24950 130
559 20250401 102800 1331974100 24900 24900 24900 24900 0
560 20250401 102700 1331974100 24900 24900 24900 24900 3
561 20250401 102600 1331899400 24900 24950 24950 24900 17
562 20250401 102500 1331475850 24950 24900 24950 24900 24
563 20250401 102400 1330877100 24900 24900 24900 24900 17
564 20250401 102300 1330453800 24950 24900 24950 24850 1119
565 20250401 102200 1302548050 24750 24900 24900 24750 573
566 20250401 102100 1288334550 24850 24900 24900 24850 51
567 20250401 102000 1287064700 24900 24850 24900 24850 2
568 20250401 101900 1287014950 24850 24900 24900 24850 141
569 20250401 101800 1283505800 24900 24900 24900 24900 6
570 20250401 101700 1283356400 24900 24900 24900 24900 224
571 20250401 101600 1277778800 24800 24800 24800 24800 0
572 20250401 101500 1277778800 24800 24750 24850 24750 713
573 20250401 101400 1260100600 24700 24700 24700 24700 2
574 20250401 101300 1260051200 24700 24700 24700 24700 0
575 20250401 101200 1260051200 24700 24700 24700 24700 410
576 20250401 101100 1249924200 24650 24650 24650 24650 0
577 20250401 101000 1249924200 24650 24650 24650 24650 0
578 20250401 100900 1249924200 24650 24650 24650 24650 130
579 20250401 100800 1246719700 24650 24600 24650 24600 21
580 20250401 100700 1246202100 24650 24600 24650 24600 147
581 20250401 100600 1242585800 24600 24600 24600 24600 0
582 20250401 100500 1242585800 24600 24550 24600 24550 134
583 20250401 100400 1239296000 24550 24550 24550 24550 1
584 20250401 100300 1239271450 24650 24600 24650 24600 2
585 20250401 100200 1239222200 24600 24650 24650 24600 28
586 20250401 100100 1238532900 24650 24650 24650 24650 2
587 20250401 100000 1238483600 24550 24650 24650 24550 451
588 20250401 095900 1227369950 24550 24550 24550 24550 0
589 20250401 095800 1227369950 24550 24650 24650 24500 2287
590 20250401 095700 1171319600 24600 24600 24600 24600 48
591 20250401 095600 1170138800 24650 24600 24650 24600 130
592 20250401 095500 1166934400 24600 24600 24600 24600 214
593 20250401 095400 1161670000 24600 24600 24600 24600 69
594 20250401 095300 1159972600 24650 24650 24650 24650 28
595 20250401 095200 1159282400 24650 24650 24650 24650 30
596 20250401 095100 1158542900 24700 24700 24700 24700 1
597 20250401 095000 1158518200 24700 24600 24700 24600 84
598 20250401 094900 1156447900 24650 24650 24650 24650 0
599 20250401 094800 1156447900 24650 24650 24650 24550 282
600 20250401 094700 1149522000 24650 24600 24650 24600 103
601 20250401 094600 1146988150 24550 24700 24700 24550 993
602 20250401 094500 1122605500 24600 24550 24700 24550 223
603 20250401 094400 1117121450 24550 24650 24650 24500 1304
604 20250401 094300 1085145450 24650 24550 24650 24500 1018
605 20250401 094200 1060195450 24750 24550 24750 24500 144
606 20250401 094100 1056651350 24550 24400 24650 24350 646
607 20250401 094000 1040860300 24400 24400 24450 24300 2065
608 20250401 093900 990523900 24400 24550 24550 24400 3278
609 20250401 093800 910471000 24500 24750 24750 24400 6875
610 20250401 093700 742194050 24600 24650 24750 24600 801
611 20250401 093600 722465100 24650 24700 24700 24650 422
612 20250401 093500 712047500 24700 24700 24700 24700 329
613 20250401 093400 703921200 24700 24750 24750 24550 6194
614 20250401 093300 551615950 24850 24800 24850 24750 1039
615 20250401 093200 525846400 24800 24850 25000 24800 1433
616 20250401 093100 490257500 24850 24950 25000 24850 589
617 20250401 093000 475589100 24950 24950 24950 24950 38
618 20250401 092900 474641000 24900 24900 24900 24900 5
619 20250401 092800 474516500 24850 24900 24950 24850 1233
620 20250401 092700 443761700 24950 24950 25000 24900 161
621 20250401 092600 439750550 24950 25000 25000 24950 17
622 20250401 092500 439326350 24950 25050 25050 24950 1100
623 20250401 092400 411781350 25150 25150 25150 25150 5
624 20250401 092300 411655600 25000 25100 25150 25000 2324
625 20250401 092200 353547100 25050 25150 25150 25050 161
626 20250401 092100 349511050 25150 25100 25150 25100 287
627 20250401 092000 342293750 25100 25150 25150 25100 116
628 20250401 091900 339376800 25150 25200 25250 24700 2292
629 20250401 091800 282217900 25250 25250 25300 25200 374
630 20250401 091700 272779400 25250 25350 25350 25250 83
631 20250401 091600 270678750 25300 25350 25350 25250 775
632 20250401 091500 251071850 25350 25300 25350 25250 134
633 20250401 091400 247675650 25350 25300 25350 25300 173
634 20250401 091300 243296700 25250 25100 25250 25100 40
635 20250401 091200 242290950 25050 25350 25350 25050 1365
636 20250401 091100 207922900 25400 25250 25400 25250 569
637 20250401 091000 193501200 25300 25250 25300 25150 1101
638 20250401 090900 165665100 25300 25200 25300 25200 27
639 20250401 090800 164983550 25150 25250 25250 25100 236
640 20250401 090700 159028450 25150 25050 25150 25050 172
641 20250401 090600 154710750 25050 25100 25100 25050 155
642 20250401 090500 150824850 25150 25050 25150 25050 262
643 20250401 090400 144249250 25100 25250 25250 25050 283
644 20250401 090300 137149250 25250 25050 25250 25000 191
645 20250401 090200 132363600 24950 25000 25100 24950 558
646 20250401 090100 118403300 25050 25100 25100 24900 1402
647 20250401 090000 83326600 25100 25000 25400 25000 3315

1
052400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,43594,14563291,1163959800,388839869700,0.30
20250327,20363,14563291,576272900,412141135300,0.14
20250326,20418,14563291,626832600,447093033700,0.14
20250325,0,14563291,0,346606325800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 43594 14563291 1163959800 388839869700 0.30
3 20250327 20363 14563291 576272900 412141135300 0.14
4 20250326 20418 14563291 626832600 447093033700 0.14
5 20250325 0 14563291 0 346606325800 0.00