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

651
058430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,836562450,38350,38350,38350,38350,703
20250401,194800,836562450,38350,38350,38350,38350,0
20250401,194700,836562450,38350,38350,38350,38350,0
20250401,194600,836562450,38350,38350,38350,38350,0
20250401,194500,836562450,38350,38350,38350,38350,0
20250401,194400,836562450,38350,38350,38350,38350,0
20250401,194300,836562450,38350,38350,38350,38350,0
20250401,194200,836562450,38350,38350,38350,38350,0
20250401,194100,836562450,38350,38350,38350,38350,0
20250401,194000,836562450,38350,38350,38350,38350,0
20250401,193900,836562450,38350,38350,38350,38350,0
20250401,193800,836562450,38350,38350,38350,38350,0
20250401,193700,836562450,38350,38350,38350,38350,0
20250401,193600,836562450,38350,38350,38350,38350,0
20250401,193500,836562450,38350,38350,38350,38350,0
20250401,193400,836562450,38350,38350,38350,38350,0
20250401,193300,836562450,38350,38350,38350,38350,0
20250401,193200,836562450,38350,38350,38350,38350,0
20250401,193100,836562450,38350,38350,38350,38350,0
20250401,193000,836562450,38350,38350,38350,38350,0
20250401,192900,836562450,38350,38350,38350,38350,0
20250401,192800,836562450,38350,38350,38350,38350,0
20250401,192700,836562450,38350,38350,38350,38350,0
20250401,192600,836562450,38350,38350,38350,38350,0
20250401,192500,836562450,38350,38350,38350,38350,0
20250401,192400,836562450,38350,38350,38350,38350,0
20250401,192300,836562450,38350,38350,38350,38350,0
20250401,192200,836562450,38350,38350,38350,38350,0
20250401,192100,836562450,38350,38350,38350,38350,0
20250401,192000,836562450,38350,38350,38350,38350,0
20250401,191900,836562450,38350,38350,38350,38350,703
20250401,191800,836562450,38350,38350,38350,38350,0
20250401,191700,836562450,38350,38350,38350,38350,0
20250401,191600,836562450,38350,38350,38350,38350,0
20250401,191500,836562450,38350,38350,38350,38350,0
20250401,191400,836562450,38350,38350,38350,38350,0
20250401,191300,836562450,38350,38350,38350,38350,0
20250401,191200,836562450,38350,38350,38350,38350,0
20250401,191100,836562450,38350,38350,38350,38350,0
20250401,191000,836562450,38350,38350,38350,38350,0
20250401,190900,836562450,38350,38350,38350,38350,0
20250401,190800,836562450,38350,38350,38350,38350,0
20250401,190700,836562450,38350,38350,38350,38350,0
20250401,190600,836562450,38350,38350,38350,38350,0
20250401,190500,836562450,38350,38350,38350,38350,0
20250401,190400,836562450,38350,38350,38350,38350,0
20250401,190300,836562450,38350,38350,38350,38350,0
20250401,190200,836562450,38350,38350,38350,38350,0
20250401,190100,836562450,38350,38350,38350,38350,0
20250401,190000,836562450,38350,38350,38350,38350,0
20250401,185900,836562450,38350,38350,38350,38350,0
20250401,185800,836562450,38350,38350,38350,38350,0
20250401,185700,836562450,38350,38350,38350,38350,0
20250401,185600,836562450,38350,38350,38350,38350,0
20250401,185500,836562450,38350,38350,38350,38350,0
20250401,185400,836562450,38350,38350,38350,38350,0
20250401,185300,836562450,38350,38350,38350,38350,0
20250401,185200,836562450,38350,38350,38350,38350,0
20250401,185100,836562450,38350,38350,38350,38350,0
20250401,185000,836562450,38350,38350,38350,38350,0
20250401,184900,836562450,38350,38350,38350,38350,703
20250401,184800,836562450,38350,38350,38350,38350,0
20250401,184700,836562450,38350,38350,38350,38350,0
20250401,184600,836562450,38350,38350,38350,38350,0
20250401,184500,836562450,38350,38350,38350,38350,0
20250401,184400,836562450,38350,38350,38350,38350,0
20250401,184300,836562450,38350,38350,38350,38350,0
20250401,184200,836562450,38350,38350,38350,38350,0
20250401,184100,836562450,38350,38350,38350,38350,0
20250401,184000,836562450,38350,38350,38350,38350,0
20250401,183900,836562450,38350,38350,38350,38350,0
20250401,183800,836562450,38350,38350,38350,38350,0
20250401,183700,836562450,38350,38350,38350,38350,0
20250401,183600,836562450,38350,38350,38350,38350,0
20250401,183500,836562450,38350,38350,38350,38350,0
20250401,183400,836562450,38350,38350,38350,38350,0
20250401,183300,836562450,38350,38350,38350,38350,0
20250401,183200,836562450,38350,38350,38350,38350,0
20250401,183100,836562450,38350,38350,38350,38350,0
20250401,183000,836562450,38350,38350,38350,38350,0
20250401,182900,836562450,38350,38350,38350,38350,0
20250401,182800,836562450,38350,38350,38350,38350,0
20250401,182700,836562450,38350,38350,38350,38350,0
20250401,182600,836562450,38350,38350,38350,38350,0
20250401,182500,836562450,38350,38350,38350,38350,0
20250401,182400,836562450,38350,38350,38350,38350,0
20250401,182300,836562450,38350,38350,38350,38350,0
20250401,182200,836562450,38350,38350,38350,38350,0
20250401,182100,836562450,38350,38350,38350,38350,0
20250401,182000,836562450,38350,38350,38350,38350,0
20250401,181900,836562450,38350,38350,38350,38350,703
20250401,181800,836562450,38350,38350,38350,38350,0
20250401,181700,836562450,38350,38350,38350,38350,0
20250401,181600,836562450,38350,38350,38350,38350,0
20250401,181500,836562450,38350,38350,38350,38350,0
20250401,181400,836562450,38350,38350,38350,38350,0
20250401,181300,836562450,38350,38350,38350,38350,0
20250401,181200,836562450,38350,38350,38350,38350,0
20250401,181100,836562450,38350,38350,38350,38350,0
20250401,181000,836562450,38350,38350,38350,38350,0
20250401,180900,836562450,38350,38350,38350,38350,0
20250401,180800,836562450,38350,38350,38350,38350,0
20250401,180700,836562450,38350,38350,38350,38350,0
20250401,180600,836562450,38350,38350,38350,38350,0
20250401,180500,836562450,38350,38350,38350,38350,0
20250401,180400,836562450,38350,38350,38350,38350,0
20250401,180300,836562450,38350,38350,38350,38350,0
20250401,180200,836562450,38350,38350,38350,38350,0
20250401,180100,836562450,38350,38350,38350,38350,0
20250401,180000,836562450,38350,38350,38350,38350,0
20250401,175900,836562450,38350,38350,38350,38350,0
20250401,175800,836562450,38350,38350,38350,38350,0
20250401,175700,836562450,38350,38350,38350,38350,0
20250401,175600,836562450,38350,38350,38350,38350,0
20250401,175500,836562450,38350,38350,38350,38350,0
20250401,175400,836562450,38350,38350,38350,38350,0
20250401,175300,836562450,38350,38350,38350,38350,0
20250401,175200,836562450,38350,38350,38350,38350,0
20250401,175100,836562450,38350,38350,38350,38350,0
20250401,175000,836562450,38350,38350,38350,38350,0
20250401,174900,836562450,38350,38350,38350,38350,703
20250401,174800,836562450,38350,38350,38350,38350,0
20250401,174700,836562450,38350,38350,38350,38350,0
20250401,174600,836562450,38350,38350,38350,38350,0
20250401,174500,836562450,38350,38350,38350,38350,0
20250401,174400,836562450,38350,38350,38350,38350,0
20250401,174300,836562450,38350,38350,38350,38350,0
20250401,174200,836562450,38350,38350,38350,38350,0
20250401,174100,836562450,38350,38350,38350,38350,0
20250401,174000,836562450,38350,38350,38350,38350,0
20250401,173900,836562450,38350,38350,38350,38350,0
20250401,173800,836562450,38350,38350,38350,38350,0
20250401,173700,836562450,38350,38350,38350,38350,0
20250401,173600,836562450,38350,38350,38350,38350,0
20250401,173500,836562450,38350,38350,38350,38350,0
20250401,173400,836562450,38350,38350,38350,38350,0
20250401,173300,836562450,38350,38350,38350,38350,0
20250401,173200,836562450,38350,38350,38350,38350,0
20250401,173100,836562450,38350,38350,38350,38350,0
20250401,173000,836562450,38350,38350,38350,38350,0
20250401,172900,836562450,38350,38350,38350,38350,0
20250401,172800,836562450,38350,38350,38350,38350,0
20250401,172700,836562450,38350,38350,38350,38350,0
20250401,172600,836562450,38350,38350,38350,38350,0
20250401,172500,836562450,38350,38350,38350,38350,0
20250401,172400,836562450,38350,38350,38350,38350,0
20250401,172300,836562450,38350,38350,38350,38350,0
20250401,172200,836562450,38350,38350,38350,38350,0
20250401,172100,836562450,38350,38350,38350,38350,0
20250401,172000,836562450,38350,38350,38350,38350,0
20250401,171900,836562450,38350,38350,38350,38350,703
20250401,171800,836562450,38350,38350,38350,38350,0
20250401,171700,836562450,38350,38350,38350,38350,0
20250401,171600,836562450,38350,38350,38350,38350,0
20250401,171500,836562450,38350,38350,38350,38350,0
20250401,171400,836562450,38350,38350,38350,38350,0
20250401,171300,836562450,38350,38350,38350,38350,0
20250401,171200,836562450,38350,38350,38350,38350,0
20250401,171100,836562450,38350,38350,38350,38350,0
20250401,171000,836562450,38350,38350,38350,38350,0
20250401,170900,836562450,38350,38350,38350,38350,0
20250401,170800,836562450,38350,38350,38350,38350,0
20250401,170700,836562450,38350,38350,38350,38350,0
20250401,170600,836562450,38350,38350,38350,38350,0
20250401,170500,836562450,38350,38350,38350,38350,0
20250401,170400,836562450,38350,38350,38350,38350,0
20250401,170300,836562450,38350,38350,38350,38350,0
20250401,170200,836562450,38350,38350,38350,38350,0
20250401,170100,836562450,38350,38350,38350,38350,0
20250401,170000,836562450,38350,38350,38350,38350,0
20250401,165900,836562450,38350,38350,38350,38350,0
20250401,165800,836562450,38350,38350,38350,38350,0
20250401,165700,836562450,38350,38350,38350,38350,0
20250401,165600,836562450,38350,38350,38350,38350,0
20250401,165500,836562450,38350,38350,38350,38350,0
20250401,165400,836562450,38350,38350,38350,38350,0
20250401,165300,836562450,38350,38350,38350,38350,0
20250401,165200,836562450,38350,38350,38350,38350,0
20250401,165100,836562450,38350,38350,38350,38350,0
20250401,165000,836562450,38350,38350,38350,38350,0
20250401,164900,836562450,38350,38350,38350,38350,703
20250401,164800,836562450,38350,38350,38350,38350,0
20250401,164700,836562450,38350,38350,38350,38350,0
20250401,164600,836562450,38350,38350,38350,38350,0
20250401,164500,836562450,38350,38350,38350,38350,0
20250401,164400,836562450,38350,38350,38350,38350,0
20250401,164300,836562450,38350,38350,38350,38350,0
20250401,164200,836562450,38350,38350,38350,38350,0
20250401,164100,836562450,38350,38350,38350,38350,0
20250401,164000,836562450,38350,38350,38350,38350,0
20250401,163900,836562450,38350,38350,38350,38350,0
20250401,163800,836562450,38350,38350,38350,38350,0
20250401,163700,836562450,38350,38350,38350,38350,0
20250401,163600,836562450,38350,38350,38350,38350,0
20250401,163500,836562450,38350,38350,38350,38350,0
20250401,163400,836562450,38350,38350,38350,38350,0
20250401,163300,836562450,38350,38350,38350,38350,0
20250401,163200,836562450,38350,38350,38350,38350,0
20250401,163100,836562450,38350,38350,38350,38350,0
20250401,163000,836562450,38350,38350,38350,38350,0
20250401,162900,836562450,38350,38350,38350,38350,0
20250401,162800,836562450,38350,38350,38350,38350,0
20250401,162700,836562450,38350,38350,38350,38350,0
20250401,162600,836562450,38350,38350,38350,38350,0
20250401,162500,836562450,38350,38350,38350,38350,0
20250401,162400,836562450,38350,38350,38350,38350,0
20250401,162300,836562450,38350,38350,38350,38350,0
20250401,162200,836562450,38350,38350,38350,38350,0
20250401,162100,836562450,38350,38350,38350,38350,0
20250401,162000,836562450,38350,38350,38350,38350,0
20250401,161900,836562450,38350,38350,38350,38350,703
20250401,161800,836562450,38350,38350,38350,38350,0
20250401,161700,836562450,38350,38350,38350,38350,0
20250401,161600,836562450,38350,38350,38350,38350,0
20250401,161500,836562450,38350,38350,38350,38350,0
20250401,161400,836562450,38350,38350,38350,38350,0
20250401,161300,836562450,38350,38350,38350,38350,0
20250401,161200,836562450,38350,38350,38350,38350,0
20250401,161100,836562450,38350,38350,38350,38350,0
20250401,161000,836562450,38350,38350,38350,38350,0
20250401,160900,836562450,38350,38350,38350,38350,0
20250401,160800,836562450,38350,38350,38350,38350,0
20250401,160700,836562450,38350,38350,38350,38350,0
20250401,160600,836562450,38350,38350,38350,38350,0
20250401,160500,836562450,38350,38350,38350,38350,0
20250401,160400,836562450,38350,38350,38350,38350,0
20250401,160300,836562450,38350,38350,38350,38350,0
20250401,160200,836562450,38350,38350,38350,38350,0
20250401,160100,836562450,38350,38350,38350,38350,0
20250401,160000,836562450,38350,38350,38350,38350,0
20250401,155900,836562450,38350,38350,38350,38350,0
20250401,155800,836562450,38350,38350,38350,38350,0
20250401,155700,836562450,38350,38350,38350,38350,0
20250401,155600,836562450,38350,38350,38350,38350,0
20250401,155500,836562450,38350,38350,38350,38350,0
20250401,155400,836562450,38350,38350,38350,38350,0
20250401,155300,836562450,38350,38350,38350,38350,0
20250401,155200,836562450,38350,38350,38350,38350,0
20250401,155100,836562450,38350,38350,38350,38350,0
20250401,155000,836562450,38350,38350,38350,38350,0
20250401,154900,836562450,38350,38350,38350,38350,703
20250401,154800,836562450,38350,38350,38350,38350,0
20250401,154700,836562450,38350,38350,38350,38350,0
20250401,154600,836562450,38350,38350,38350,38350,0
20250401,154500,836562450,38350,38350,38350,38350,0
20250401,154400,836562450,38350,38350,38350,38350,0
20250401,154300,836562450,38350,38350,38350,38350,0
20250401,154200,836562450,38350,38350,38350,38350,0
20250401,154100,836562450,38350,38350,38350,38350,0
20250401,154000,836562450,38350,38350,38350,38350,0
20250401,153900,836562450,38350,38350,38350,38350,0
20250401,153800,836562450,38350,38350,38350,38350,0
20250401,153700,836562450,38350,38350,38350,38350,0
20250401,153600,836562450,38350,38350,38350,38350,0
20250401,153500,836562450,38350,38350,38350,38350,0
20250401,153400,836562450,38350,38350,38350,38350,0
20250401,153300,836562450,38350,38350,38350,38350,0
20250401,153200,836562450,38350,38350,38350,38350,0
20250401,153100,836562450,38350,38350,38350,38350,0
20250401,153000,836562450,38350,38350,38350,38350,703
20250401,152900,809602400,38400,38400,38400,38400,0
20250401,152800,809602400,38400,38400,38400,38400,0
20250401,152700,809602400,38400,38400,38400,38400,0
20250401,152600,809602400,38400,38400,38400,38400,0
20250401,152500,809602400,38400,38400,38400,38400,0
20250401,152400,809602400,38400,38400,38400,38400,0
20250401,152300,809602400,38400,38400,38400,38400,0
20250401,152200,809602400,38400,38400,38400,38400,0
20250401,152100,809602400,38400,38400,38400,38400,0
20250401,152000,809602400,38400,38400,38400,38400,0
20250401,151900,809602400,38400,38500,38500,38400,77
20250401,151800,806642600,38500,38450,38500,38450,15
20250401,151700,806065800,38450,38450,38450,38450,20
20250401,151600,805296800,38400,38400,38400,38400,12
20250401,151500,804836000,38450,38450,38450,38450,3
20250401,151400,804720650,38400,38400,38400,38400,118
20250401,151300,800189450,38350,38300,38350,38300,184
20250401,151200,793136900,38300,38200,38300,38200,83
20250401,151100,789960850,38200,38200,38200,38200,0
20250401,151000,789960850,38200,38200,38200,38200,1
20250401,150900,789922650,38250,38250,38250,38250,51
20250401,150800,787971900,38300,38250,38300,38250,158
20250401,150700,781926050,38250,38300,38300,38250,16
20250401,150600,781314000,38300,38300,38300,38300,13
20250401,150500,780816100,38250,38250,38250,38250,4
20250401,150400,780663100,38250,38250,38250,38250,41
20250401,150300,779094850,38250,38250,38250,38250,57
20250401,150200,776914600,38250,38250,38250,38250,0
20250401,150100,776914600,38250,38250,38250,38250,0
20250401,150000,776914600,38250,38300,38300,38250,12
20250401,145900,776455550,38300,38350,38350,38300,60
20250401,145800,774157350,38350,38300,38350,38250,61
20250401,145700,771823350,38300,38300,38300,38300,4
20250401,145600,771670150,38300,38350,38350,38300,14
20250401,145500,771133850,38350,38350,38350,38300,61
20250401,145400,768795500,38350,38350,38350,38300,6
20250401,145300,768565450,38350,38350,38350,38350,5
20250401,145200,768373700,38350,38350,38350,38350,4
20250401,145100,768220300,38350,38350,38350,38350,5
20250401,145000,768028550,38350,38350,38350,38350,4
20250401,144900,767875150,38350,38300,38350,38300,66
20250401,144800,765346850,38250,38300,38300,38250,11
20250401,144700,764925850,38300,38300,38300,38300,4
20250401,144600,764772650,38250,38250,38250,38250,20
20250401,144500,764007650,38250,38250,38250,38250,5
20250401,144400,763816400,38250,38250,38250,38250,0
20250401,144300,763816400,38250,38250,38250,38250,68
20250401,144200,761215400,38300,38300,38300,38300,138
20250401,144100,755930000,38350,38350,38350,38350,6
20250401,144000,755699900,38400,38400,38400,38400,0
20250401,143900,755699900,38400,38400,38400,38400,0
20250401,143800,755699900,38400,38400,38400,38400,6
20250401,143700,755469500,38400,38400,38400,38400,0
20250401,143600,755469500,38400,38400,38400,38400,3
20250401,143500,755354300,38300,38300,38300,38300,3
20250401,143400,755239400,38300,38300,38300,38300,0
20250401,143300,755239400,38300,38300,38300,38300,0
20250401,143200,755239400,38300,38350,38350,38300,140
20250401,143100,749875400,38350,38350,38350,38350,6
20250401,143000,749645300,38300,38300,38300,38300,10
20250401,142900,749262300,38300,38300,38300,38300,25
20250401,142800,748304800,38350,38350,38350,38350,6
20250401,142700,748074700,38300,38300,38300,38300,36
20250401,142600,746695900,38300,38300,38300,38300,10
20250401,142500,746312900,38300,38300,38300,38300,16
20250401,142400,745700100,38300,38250,38300,38250,40
20250401,142300,744168500,38300,38350,38350,38300,148
20250401,142200,738499450,38350,38400,38400,38350,8
20250401,142100,738192350,38350,38350,38350,38350,114
20250401,142000,733820450,38400,38400,38400,38400,115
20250401,141900,729404450,38450,38400,38450,38400,50
20250401,141800,727484100,38400,38400,38400,38400,9
20250401,141700,727138500,38450,38450,38450,38450,0
20250401,141600,727138500,38450,38500,38500,38450,101
20250401,141500,723254750,38450,38500,38500,38450,12
20250401,141400,722793300,38500,38500,38500,38500,1
20250401,141300,722754800,38550,38550,38550,38550,6
20250401,141200,722523500,38550,38550,38550,38550,0
20250401,141100,722523500,38550,38550,38550,38550,10
20250401,141000,722138000,38550,38550,38550,38550,12
20250401,140900,721675400,38550,38550,38550,38550,6
20250401,140800,721444100,38550,38550,38550,38550,0
20250401,140700,721444100,38550,38550,38550,38550,6
20250401,140600,721212800,38500,38500,38500,38500,1
20250401,140500,721174300,38550,38550,38550,38550,0
20250401,140400,721174300,38550,38550,38550,38550,0
20250401,140300,721174300,38550,38550,38550,38550,6
20250401,140200,720943000,38550,38550,38550,38550,33
20250401,140100,719670850,38550,38550,38550,38550,6
20250401,140000,719439550,38550,38550,38550,38550,0
20250401,135900,719439550,38550,38550,38550,38550,0
20250401,135800,719439550,38550,38550,38550,38550,0
20250401,135700,719439550,38550,38500,38550,38500,36
20250401,135600,718053300,38500,38500,38500,38500,0
20250401,135500,718053300,38500,38500,38500,38500,0
20250401,135400,718053300,38500,38500,38500,38500,6
20250401,135300,717822300,38450,38450,38450,38450,3
20250401,135200,717706950,38500,38500,38500,38500,0
20250401,135100,717706950,38500,38500,38500,38500,16
20250401,135000,717090950,38500,38500,38500,38500,0
20250401,134900,717090950,38500,38500,38500,38500,0
20250401,134800,717090950,38500,38500,38500,38500,7
20250401,134700,716821450,38500,38500,38500,38500,0
20250401,134600,716821450,38500,38500,38500,38500,0
20250401,134500,716821450,38500,38500,38500,38500,10
20250401,134400,716436450,38500,38500,38500,38500,6
20250401,134300,716205450,38500,38500,38500,38500,0
20250401,134200,716205450,38500,38500,38500,38500,4
20250401,134100,716051450,38450,38400,38450,38400,33
20250401,134000,714782650,38400,38400,38400,38400,10
20250401,133900,714398650,38400,38400,38400,38400,7
20250401,133800,714129850,38450,38450,38450,38450,6
20250401,133700,713899150,38400,38400,38400,38400,0
20250401,133600,713899150,38400,38400,38400,38400,3
20250401,133500,713783950,38450,38400,38450,38400,20
20250401,133400,713015300,38400,38400,38400,38400,0
20250401,133300,713015300,38400,38400,38400,38400,2
20250401,133200,712938500,38500,38500,38500,38500,6
20250401,133100,712707500,38400,38400,38400,38400,6
20250401,133000,712477100,38450,38450,38450,38450,2
20250401,132900,712400200,38500,38400,38500,38400,14
20250401,132800,711862050,38450,38450,38450,38450,72
20250401,132700,709093650,38450,38450,38450,38450,1
20250401,132600,709055200,38500,38500,38500,38500,7
20250401,132500,708785700,38450,38500,38500,38450,14
20250401,132400,708247100,38500,38500,38500,38500,0
20250401,132300,708247100,38500,38500,38500,38500,0
20250401,132200,708247100,38500,38500,38500,38450,62
20250401,132100,705862100,38500,38500,38500,38500,0
20250401,132000,705862100,38500,38500,38500,38500,2
20250401,131900,705785100,38500,38500,38500,38500,22
20250401,131800,704938100,38550,38550,38550,38550,0
20250401,131700,704938100,38550,38550,38550,38550,6
20250401,131600,704706800,38550,38550,38550,38550,0
20250401,131500,704706800,38550,38450,38550,38450,40
20250401,131400,703167050,38400,38450,38450,38400,90
20250401,131300,699710750,38400,38450,38450,38400,15
20250401,131200,699134150,38450,38450,38450,38450,139
20250401,131100,693789600,38450,38450,38450,38450,8
20250401,131000,693482000,38500,38500,38550,38500,39
20250401,130900,691980200,38500,38500,38500,38500,51
20250401,130800,690016700,38550,38550,38550,38550,1
20250401,130700,689978150,38550,38600,38600,38550,26
20250401,130600,688975550,38550,38550,38550,38550,49
20250401,130500,687086600,38600,38600,38600,38600,100
20250401,130400,683226600,38600,38600,38600,38600,6
20250401,130300,682995000,38600,38600,38600,38600,0
20250401,130200,682995000,38600,38600,38600,38600,2
20250401,130100,682917800,38600,38600,38600,38600,6
20250401,130000,682686200,38550,38550,38550,38550,0
20250401,125900,682686200,38550,38550,38550,38550,5
20250401,125800,682493450,38600,38550,38600,38550,20
20250401,125700,681722300,38550,38550,38550,38550,16
20250401,125600,681105500,38550,38550,38550,38550,0
20250401,125500,681105500,38550,38600,38600,38550,16
20250401,125400,680488450,38600,38600,38600,38600,9
20250401,125300,680141050,38600,38600,38600,38600,0
20250401,125200,680141050,38600,38600,38650,38600,15
20250401,125100,679561850,38650,38600,38650,38600,15
20250401,125000,678982550,38600,38600,38600,38600,5
20250401,124900,678789550,38600,38600,38600,38600,0
20250401,124800,678789550,38600,38650,38650,38600,388
20250401,124700,663812450,38650,38600,38650,38600,19
20250401,124600,663078850,38650,38650,38650,38650,0
20250401,124500,663078850,38650,38650,38650,38650,10
20250401,124400,662692350,38650,38650,38650,38650,24
20250401,124300,661764750,38700,38700,38700,38700,5
20250401,124200,661571250,38700,38650,38700,38650,27
20250401,124100,660527400,38650,38650,38650,38650,14
20250401,124000,659986300,38700,38700,38700,38700,225
20250401,123900,651278800,38700,38750,38750,38700,280
20250401,123800,640442500,38700,38650,38750,38650,27
20250401,123700,639396900,38700,38700,38700,38700,4
20250401,123600,639242100,38750,38750,38750,38750,0
20250401,123500,639242100,38750,38750,38750,38750,6
20250401,123400,639009600,38700,38700,38700,38700,6
20250401,123300,638777400,38750,38800,38800,38750,121
20250401,123200,634088450,38800,38750,38800,38750,16
20250401,123100,633468150,38800,38800,38800,38800,0
20250401,123000,633468150,38800,38750,38800,38750,7
20250401,122900,633196650,38750,38750,38750,38750,8
20250401,122800,632886650,38700,38700,38700,38700,20
20250401,122700,632112650,38650,38650,38650,38650,12
20250401,122600,631648850,38650,38700,38700,38650,11
20250401,122500,631223400,38600,38600,38600,38600,11
20250401,122400,630798800,38600,38650,38650,38600,13
20250401,122300,630296800,38650,38600,38650,38550,182
20250401,122200,623270650,38600,38600,38600,38600,7
20250401,122100,623000450,38500,38500,38500,38500,0
20250401,122000,623000450,38500,38550,38550,38500,117
20250401,121900,618495350,38600,38600,38600,38600,28
20250401,121800,617414550,38650,38600,38650,38600,6
20250401,121700,617182700,38650,38600,38650,38600,55
20250401,121600,615057300,38650,38600,38650,38600,16
20250401,121500,614438950,38600,38600,38600,38550,8
20250401,121400,614130350,38600,38600,38600,38600,17
20250401,121300,613474150,38650,38650,38650,38650,1
20250401,121200,613435500,38550,38650,38650,38550,37
20250401,121100,612007400,38650,38650,38650,38650,0
20250401,121000,612007400,38650,38650,38650,38650,0
20250401,120900,612007400,38650,38750,38750,38650,24
20250401,120800,611078800,38750,38750,38750,38750,4
20250401,120700,610923800,38750,38700,38750,38700,3
20250401,120600,610807600,38750,38750,38750,38750,5
20250401,120500,610613850,38750,38750,38750,38750,30
20250401,120400,609451350,38750,38750,38750,38700,11
20250401,120300,609025150,38700,38700,38700,38700,1
20250401,120200,608986450,38700,38700,38750,38700,7
20250401,120100,608715500,38700,38700,38750,38700,50
20250401,120000,606779650,38700,38700,38700,38700,0
20250401,115900,606779650,38700,38700,38700,38700,9
20250401,115800,606431350,38650,38650,38700,38650,14
20250401,115700,605889950,38700,38700,38700,38700,0
20250401,115600,605889950,38700,38700,38700,38700,6
20250401,115500,605657750,38650,38550,38650,38550,5
20250401,115400,605464600,38650,38650,38650,38650,18
20250401,115300,604768900,38600,38600,38600,38600,9
20250401,115200,604421500,38500,38550,38550,38450,86
20250401,115100,601113650,38500,38500,38500,38500,205
20250401,115000,593221150,38600,38600,38600,38600,2
20250401,114900,593143950,38600,38650,38650,38600,11
20250401,114800,592719100,38550,38550,38550,38550,89
20250401,114700,589288150,38550,38600,38600,38550,54
20250401,114600,587205550,38650,38650,38650,38650,5
20250401,114500,587012300,38600,38550,38600,38550,45
20250401,114400,585275600,38600,38650,38650,38600,67
20250401,114300,582687800,38700,38700,38700,38700,0
20250401,114200,582687800,38700,38700,38700,38650,19
20250401,114100,581952850,38750,38750,38750,38750,2
20250401,114000,581875350,38750,38750,38750,38750,10
20250401,113900,581487850,38700,38700,38700,38700,0
20250401,113800,581487850,38700,38750,38750,38700,11
20250401,113700,581062100,38750,38800,38800,38750,26
20250401,113600,580054550,38800,38750,38800,38750,38
20250401,113500,578581750,38650,38750,38750,38650,29
20250401,113400,577458700,38800,38750,38800,38750,11
20250401,113300,577032100,38800,38800,38800,38750,17
20250401,113200,576372600,38750,38750,38750,38750,6
20250401,113100,576140100,38750,38750,38750,38750,46
20250401,113000,574357600,38750,38750,38750,38750,6
20250401,112900,574125100,38600,38700,38700,38600,520
20250401,112800,554038700,38700,38750,38750,38700,27
20250401,112700,552993600,38700,38750,38750,38700,247
20250401,112600,543422750,38750,38750,38750,38750,6
20250401,112500,543190250,38750,38750,38750,38750,5
20250401,112400,542996500,38700,38700,38700,38700,21
20250401,112300,542183800,38750,38650,38750,38650,79
20250401,112200,539127350,38650,38650,38650,38600,17
20250401,112100,538470450,38600,38650,38650,38600,26
20250401,112000,537466550,38650,38600,38650,38600,21
20250401,111900,536654950,38600,38600,38600,38600,3
20250401,111800,536539150,38600,38550,38650,38550,11
20250401,111700,536114450,38500,38500,38500,38500,3
20250401,111600,535998950,38500,38500,38500,38500,4
20250401,111500,535844950,38500,38650,38650,38500,117
20250401,111400,531336450,38650,38600,38650,38600,15
20250401,111300,530756950,38600,38600,38600,38600,2
20250401,111200,530679750,38600,38550,38600,38550,32
20250401,111100,529444600,38550,38550,38550,38550,10
20250401,111000,529059100,38500,38450,38500,38450,11
20250401,110900,528636100,38450,38500,38500,38450,160
20250401,110800,522476600,38500,38500,38500,38450,40
20250401,110700,520937900,38500,38550,38550,38500,68
20250401,110600,518319850,38600,38650,38650,38600,19
20250401,110500,517586200,38650,38650,38650,38650,3
20250401,110400,517470250,38650,38650,38650,38500,510
20250401,110300,497759050,38650,38650,38700,38650,35
20250401,110200,496405850,38650,38650,38650,38650,211
20250401,110100,488250700,38700,38700,38700,38700,11
20250401,110000,487825000,38650,38650,38700,38650,277
20250401,105900,477117900,38700,38700,38700,38700,3
20250401,105800,477001800,38700,38650,38700,38650,157
20250401,105700,470932250,38650,38550,38650,38500,66
20250401,105600,468388800,38500,38500,38550,38500,18
20250401,105500,467695500,38450,38600,38600,38450,8
20250401,105400,467387750,38400,38450,38450,38400,276
20250401,105300,456788200,38450,38400,38500,38400,15
20250401,105200,456211550,38550,38650,38650,38550,345
20250401,105100,442892000,38700,38650,38700,38600,94
20250401,105000,439258800,38650,38650,38650,38650,92
20250401,104900,435703000,38650,38500,38650,38500,265
20250401,104800,425485100,38500,38500,38550,38400,110
20250401,104700,421259750,38350,38350,38350,38350,7
20250401,104600,420991300,38500,38500,38500,38400,51
20250401,104500,419028500,38450,38450,38450,38450,14
20250401,104400,418490200,38450,38400,38450,38300,213
20250401,104300,410313950,38350,38350,38350,38350,75
20250401,104200,407437700,38300,38300,38300,38300,1
20250401,104100,407399400,38300,38300,38300,38300,0
20250401,104000,407399400,38300,38300,38300,38300,13
20250401,103900,406901500,38350,38300,38350,38300,18
20250401,103800,406211750,38300,38300,38300,38300,4
20250401,103700,406058550,38300,38300,38300,38300,0
20250401,103600,406058550,38300,38350,38350,38300,48
20250401,103500,404220100,38300,38350,38350,38300,104
20250401,103400,400236250,38350,38350,38400,38350,46
20250401,103300,398472100,38400,38350,38400,38350,68
20250401,103200,395862450,38350,38350,38400,38350,48
20250401,103100,394021350,38400,38300,38400,38300,361
20250401,103000,380159250,38300,38300,38300,38300,27
20250401,102900,379125150,38400,38400,38400,38400,0
20250401,102800,379125150,38400,38300,38400,38250,19
20250401,102700,378397000,38250,38150,38250,38150,238
20250401,102600,369314250,38150,38100,38150,38100,494
20250401,102500,350472900,38100,38050,38100,38050,8
20250401,102400,350168300,38150,38150,38150,38150,0
20250401,102300,350168300,38150,38100,38150,37700,343
20250401,102200,337186900,38100,38100,38100,38100,6
20250401,102100,336958300,38200,38200,38200,37900,143
20250401,102000,331515500,38200,38250,38250,38200,25
20250401,101900,330560250,38200,38350,38350,38200,77
20250401,101800,327617900,38350,38300,38350,38300,13
20250401,101700,327119900,38350,38350,38350,38300,17
20250401,101600,326468150,38350,38250,38350,38250,5
20250401,101500,326276800,38350,38300,38350,38300,109
20250401,101400,322098450,38350,38350,38350,38350,0
20250401,101300,322098450,38350,38350,38400,38350,211
20250401,101200,314006500,38200,38200,38200,38200,137
20250401,101100,308773100,38150,38050,38150,38050,102
20250401,101000,304883200,38000,38000,38000,38000,2
20250401,100900,304807200,38000,38000,38000,38000,52
20250401,100800,302831200,38000,38000,38000,38000,9
20250401,100700,302489200,37950,37900,37950,37900,9
20250401,100600,302148050,37900,38000,38000,37900,9
20250401,100500,301806450,37950,38000,38000,37950,76
20250401,100400,298918700,37850,37850,37850,37850,0
20250401,100300,298918700,37850,37900,37950,37850,700
20250401,100200,272357550,37850,37850,37850,37850,3
20250401,100100,272244000,37800,37900,37900,37800,8
20250401,100000,271941200,37850,37950,37950,37850,8
20250401,095900,271638100,37950,37850,37950,37800,435
20250401,095800,255172400,37850,37800,37850,37800,6
20250401,095700,254945450,37850,37850,37850,37800,111
20250401,095600,250744400,37800,37800,37800,37800,162
20250401,095500,244620800,37800,37800,37800,37750,9
20250401,095400,244280750,37750,37750,37750,37750,3
20250401,095300,244167500,37800,37750,37800,37750,10
20250401,095200,243789700,37700,37700,37700,37700,4
20250401,095100,243638900,37700,37800,37800,37700,9
20250401,095000,243299100,37750,37650,37750,37650,8
20250401,094900,242997500,37750,37750,37750,37600,19
20250401,094800,242280400,37750,37700,37800,37650,183
20250401,094700,235381650,37750,37700,37750,37700,10
20250401,094600,235004450,37700,37800,37800,37700,58
20250401,094500,232816250,37800,37750,37800,37750,7
20250401,094400,232551950,37750,37750,37750,37750,0
20250401,094300,232551950,37750,37800,37800,37750,44
20250401,094200,230890600,37800,37700,37800,37700,59
20250401,094100,228663150,37750,37750,37750,37750,1
20250401,094000,228625400,37750,37700,37750,37650,46
20250401,093900,226890550,37750,37750,37750,37750,2
20250401,093800,226815050,37700,37700,37700,37700,0
20250401,093700,226815050,37700,37700,37700,37650,107
20250401,093600,222781200,37700,37750,37750,37700,16
20250401,093500,222177250,37750,37700,37750,37700,309
20250401,093400,210512600,37750,37750,37750,37750,4
20250401,093300,210361600,37700,37750,37750,37700,102
20250401,093200,206511150,37750,38000,38000,37750,410
20250401,093100,191018350,37850,38050,38050,37850,140
20250401,093000,185716700,38050,38000,38050,38000,8
20250401,092900,185412550,37950,37950,37950,37950,4
20250401,092800,185260750,38000,38050,38050,38000,420
20250401,092700,169299950,38000,38000,38050,38000,41
20250401,092600,167740600,38000,37900,38000,37900,100
20250401,092500,163949200,37950,37950,37950,37950,29
20250401,092400,162848650,38000,38000,38000,37950,129
20250401,092300,157947350,38000,38050,38050,38000,221
20250401,092200,149549300,38050,38150,38200,38050,84
20250401,092100,146349350,38150,38150,38200,38100,102
20250401,092000,142458650,38200,38200,38200,38200,50
20250401,091900,140548650,38200,38250,38300,38150,34
20250401,091800,139248700,38300,38300,38300,38100,199
20250401,091700,131647100,38300,38250,38350,38250,593
20250401,091600,108945800,38250,38300,38300,38250,17
20250401,091500,108295000,38250,38400,38400,38250,158
20250401,091400,102240300,38400,38350,38450,38350,180
20250401,091300,95334400,38350,38400,38400,38300,62
20250401,091200,92957850,38400,38300,38400,38300,49
20250401,091100,91079550,38250,38200,38350,38200,764
20250401,091000,61877400,38250,38200,38250,38150,109
20250401,090900,57713750,38150,38200,38200,38150,29
20250401,090800,56606150,38200,38100,38200,38050,225
20250401,090700,48027200,38100,38100,38100,38100,44
20250401,090600,46350800,38000,38000,38050,38000,135
20250401,090500,41220700,38000,38000,38000,38000,10
20250401,090400,40840700,37950,37850,37950,37850,16
20250401,090300,40234500,37850,37950,37950,37850,49
20250401,090200,38375950,37950,38000,38000,37800,59
20250401,090100,36144750,38000,37950,38350,37950,228
20250401,090000,27448350,37950,37500,38350,37500,731
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 836562450 38350 38350 38350 38350 703
3 20250401 194800 836562450 38350 38350 38350 38350 0
4 20250401 194700 836562450 38350 38350 38350 38350 0
5 20250401 194600 836562450 38350 38350 38350 38350 0
6 20250401 194500 836562450 38350 38350 38350 38350 0
7 20250401 194400 836562450 38350 38350 38350 38350 0
8 20250401 194300 836562450 38350 38350 38350 38350 0
9 20250401 194200 836562450 38350 38350 38350 38350 0
10 20250401 194100 836562450 38350 38350 38350 38350 0
11 20250401 194000 836562450 38350 38350 38350 38350 0
12 20250401 193900 836562450 38350 38350 38350 38350 0
13 20250401 193800 836562450 38350 38350 38350 38350 0
14 20250401 193700 836562450 38350 38350 38350 38350 0
15 20250401 193600 836562450 38350 38350 38350 38350 0
16 20250401 193500 836562450 38350 38350 38350 38350 0
17 20250401 193400 836562450 38350 38350 38350 38350 0
18 20250401 193300 836562450 38350 38350 38350 38350 0
19 20250401 193200 836562450 38350 38350 38350 38350 0
20 20250401 193100 836562450 38350 38350 38350 38350 0
21 20250401 193000 836562450 38350 38350 38350 38350 0
22 20250401 192900 836562450 38350 38350 38350 38350 0
23 20250401 192800 836562450 38350 38350 38350 38350 0
24 20250401 192700 836562450 38350 38350 38350 38350 0
25 20250401 192600 836562450 38350 38350 38350 38350 0
26 20250401 192500 836562450 38350 38350 38350 38350 0
27 20250401 192400 836562450 38350 38350 38350 38350 0
28 20250401 192300 836562450 38350 38350 38350 38350 0
29 20250401 192200 836562450 38350 38350 38350 38350 0
30 20250401 192100 836562450 38350 38350 38350 38350 0
31 20250401 192000 836562450 38350 38350 38350 38350 0
32 20250401 191900 836562450 38350 38350 38350 38350 703
33 20250401 191800 836562450 38350 38350 38350 38350 0
34 20250401 191700 836562450 38350 38350 38350 38350 0
35 20250401 191600 836562450 38350 38350 38350 38350 0
36 20250401 191500 836562450 38350 38350 38350 38350 0
37 20250401 191400 836562450 38350 38350 38350 38350 0
38 20250401 191300 836562450 38350 38350 38350 38350 0
39 20250401 191200 836562450 38350 38350 38350 38350 0
40 20250401 191100 836562450 38350 38350 38350 38350 0
41 20250401 191000 836562450 38350 38350 38350 38350 0
42 20250401 190900 836562450 38350 38350 38350 38350 0
43 20250401 190800 836562450 38350 38350 38350 38350 0
44 20250401 190700 836562450 38350 38350 38350 38350 0
45 20250401 190600 836562450 38350 38350 38350 38350 0
46 20250401 190500 836562450 38350 38350 38350 38350 0
47 20250401 190400 836562450 38350 38350 38350 38350 0
48 20250401 190300 836562450 38350 38350 38350 38350 0
49 20250401 190200 836562450 38350 38350 38350 38350 0
50 20250401 190100 836562450 38350 38350 38350 38350 0
51 20250401 190000 836562450 38350 38350 38350 38350 0
52 20250401 185900 836562450 38350 38350 38350 38350 0
53 20250401 185800 836562450 38350 38350 38350 38350 0
54 20250401 185700 836562450 38350 38350 38350 38350 0
55 20250401 185600 836562450 38350 38350 38350 38350 0
56 20250401 185500 836562450 38350 38350 38350 38350 0
57 20250401 185400 836562450 38350 38350 38350 38350 0
58 20250401 185300 836562450 38350 38350 38350 38350 0
59 20250401 185200 836562450 38350 38350 38350 38350 0
60 20250401 185100 836562450 38350 38350 38350 38350 0
61 20250401 185000 836562450 38350 38350 38350 38350 0
62 20250401 184900 836562450 38350 38350 38350 38350 703
63 20250401 184800 836562450 38350 38350 38350 38350 0
64 20250401 184700 836562450 38350 38350 38350 38350 0
65 20250401 184600 836562450 38350 38350 38350 38350 0
66 20250401 184500 836562450 38350 38350 38350 38350 0
67 20250401 184400 836562450 38350 38350 38350 38350 0
68 20250401 184300 836562450 38350 38350 38350 38350 0
69 20250401 184200 836562450 38350 38350 38350 38350 0
70 20250401 184100 836562450 38350 38350 38350 38350 0
71 20250401 184000 836562450 38350 38350 38350 38350 0
72 20250401 183900 836562450 38350 38350 38350 38350 0
73 20250401 183800 836562450 38350 38350 38350 38350 0
74 20250401 183700 836562450 38350 38350 38350 38350 0
75 20250401 183600 836562450 38350 38350 38350 38350 0
76 20250401 183500 836562450 38350 38350 38350 38350 0
77 20250401 183400 836562450 38350 38350 38350 38350 0
78 20250401 183300 836562450 38350 38350 38350 38350 0
79 20250401 183200 836562450 38350 38350 38350 38350 0
80 20250401 183100 836562450 38350 38350 38350 38350 0
81 20250401 183000 836562450 38350 38350 38350 38350 0
82 20250401 182900 836562450 38350 38350 38350 38350 0
83 20250401 182800 836562450 38350 38350 38350 38350 0
84 20250401 182700 836562450 38350 38350 38350 38350 0
85 20250401 182600 836562450 38350 38350 38350 38350 0
86 20250401 182500 836562450 38350 38350 38350 38350 0
87 20250401 182400 836562450 38350 38350 38350 38350 0
88 20250401 182300 836562450 38350 38350 38350 38350 0
89 20250401 182200 836562450 38350 38350 38350 38350 0
90 20250401 182100 836562450 38350 38350 38350 38350 0
91 20250401 182000 836562450 38350 38350 38350 38350 0
92 20250401 181900 836562450 38350 38350 38350 38350 703
93 20250401 181800 836562450 38350 38350 38350 38350 0
94 20250401 181700 836562450 38350 38350 38350 38350 0
95 20250401 181600 836562450 38350 38350 38350 38350 0
96 20250401 181500 836562450 38350 38350 38350 38350 0
97 20250401 181400 836562450 38350 38350 38350 38350 0
98 20250401 181300 836562450 38350 38350 38350 38350 0
99 20250401 181200 836562450 38350 38350 38350 38350 0
100 20250401 181100 836562450 38350 38350 38350 38350 0
101 20250401 181000 836562450 38350 38350 38350 38350 0
102 20250401 180900 836562450 38350 38350 38350 38350 0
103 20250401 180800 836562450 38350 38350 38350 38350 0
104 20250401 180700 836562450 38350 38350 38350 38350 0
105 20250401 180600 836562450 38350 38350 38350 38350 0
106 20250401 180500 836562450 38350 38350 38350 38350 0
107 20250401 180400 836562450 38350 38350 38350 38350 0
108 20250401 180300 836562450 38350 38350 38350 38350 0
109 20250401 180200 836562450 38350 38350 38350 38350 0
110 20250401 180100 836562450 38350 38350 38350 38350 0
111 20250401 180000 836562450 38350 38350 38350 38350 0
112 20250401 175900 836562450 38350 38350 38350 38350 0
113 20250401 175800 836562450 38350 38350 38350 38350 0
114 20250401 175700 836562450 38350 38350 38350 38350 0
115 20250401 175600 836562450 38350 38350 38350 38350 0
116 20250401 175500 836562450 38350 38350 38350 38350 0
117 20250401 175400 836562450 38350 38350 38350 38350 0
118 20250401 175300 836562450 38350 38350 38350 38350 0
119 20250401 175200 836562450 38350 38350 38350 38350 0
120 20250401 175100 836562450 38350 38350 38350 38350 0
121 20250401 175000 836562450 38350 38350 38350 38350 0
122 20250401 174900 836562450 38350 38350 38350 38350 703
123 20250401 174800 836562450 38350 38350 38350 38350 0
124 20250401 174700 836562450 38350 38350 38350 38350 0
125 20250401 174600 836562450 38350 38350 38350 38350 0
126 20250401 174500 836562450 38350 38350 38350 38350 0
127 20250401 174400 836562450 38350 38350 38350 38350 0
128 20250401 174300 836562450 38350 38350 38350 38350 0
129 20250401 174200 836562450 38350 38350 38350 38350 0
130 20250401 174100 836562450 38350 38350 38350 38350 0
131 20250401 174000 836562450 38350 38350 38350 38350 0
132 20250401 173900 836562450 38350 38350 38350 38350 0
133 20250401 173800 836562450 38350 38350 38350 38350 0
134 20250401 173700 836562450 38350 38350 38350 38350 0
135 20250401 173600 836562450 38350 38350 38350 38350 0
136 20250401 173500 836562450 38350 38350 38350 38350 0
137 20250401 173400 836562450 38350 38350 38350 38350 0
138 20250401 173300 836562450 38350 38350 38350 38350 0
139 20250401 173200 836562450 38350 38350 38350 38350 0
140 20250401 173100 836562450 38350 38350 38350 38350 0
141 20250401 173000 836562450 38350 38350 38350 38350 0
142 20250401 172900 836562450 38350 38350 38350 38350 0
143 20250401 172800 836562450 38350 38350 38350 38350 0
144 20250401 172700 836562450 38350 38350 38350 38350 0
145 20250401 172600 836562450 38350 38350 38350 38350 0
146 20250401 172500 836562450 38350 38350 38350 38350 0
147 20250401 172400 836562450 38350 38350 38350 38350 0
148 20250401 172300 836562450 38350 38350 38350 38350 0
149 20250401 172200 836562450 38350 38350 38350 38350 0
150 20250401 172100 836562450 38350 38350 38350 38350 0
151 20250401 172000 836562450 38350 38350 38350 38350 0
152 20250401 171900 836562450 38350 38350 38350 38350 703
153 20250401 171800 836562450 38350 38350 38350 38350 0
154 20250401 171700 836562450 38350 38350 38350 38350 0
155 20250401 171600 836562450 38350 38350 38350 38350 0
156 20250401 171500 836562450 38350 38350 38350 38350 0
157 20250401 171400 836562450 38350 38350 38350 38350 0
158 20250401 171300 836562450 38350 38350 38350 38350 0
159 20250401 171200 836562450 38350 38350 38350 38350 0
160 20250401 171100 836562450 38350 38350 38350 38350 0
161 20250401 171000 836562450 38350 38350 38350 38350 0
162 20250401 170900 836562450 38350 38350 38350 38350 0
163 20250401 170800 836562450 38350 38350 38350 38350 0
164 20250401 170700 836562450 38350 38350 38350 38350 0
165 20250401 170600 836562450 38350 38350 38350 38350 0
166 20250401 170500 836562450 38350 38350 38350 38350 0
167 20250401 170400 836562450 38350 38350 38350 38350 0
168 20250401 170300 836562450 38350 38350 38350 38350 0
169 20250401 170200 836562450 38350 38350 38350 38350 0
170 20250401 170100 836562450 38350 38350 38350 38350 0
171 20250401 170000 836562450 38350 38350 38350 38350 0
172 20250401 165900 836562450 38350 38350 38350 38350 0
173 20250401 165800 836562450 38350 38350 38350 38350 0
174 20250401 165700 836562450 38350 38350 38350 38350 0
175 20250401 165600 836562450 38350 38350 38350 38350 0
176 20250401 165500 836562450 38350 38350 38350 38350 0
177 20250401 165400 836562450 38350 38350 38350 38350 0
178 20250401 165300 836562450 38350 38350 38350 38350 0
179 20250401 165200 836562450 38350 38350 38350 38350 0
180 20250401 165100 836562450 38350 38350 38350 38350 0
181 20250401 165000 836562450 38350 38350 38350 38350 0
182 20250401 164900 836562450 38350 38350 38350 38350 703
183 20250401 164800 836562450 38350 38350 38350 38350 0
184 20250401 164700 836562450 38350 38350 38350 38350 0
185 20250401 164600 836562450 38350 38350 38350 38350 0
186 20250401 164500 836562450 38350 38350 38350 38350 0
187 20250401 164400 836562450 38350 38350 38350 38350 0
188 20250401 164300 836562450 38350 38350 38350 38350 0
189 20250401 164200 836562450 38350 38350 38350 38350 0
190 20250401 164100 836562450 38350 38350 38350 38350 0
191 20250401 164000 836562450 38350 38350 38350 38350 0
192 20250401 163900 836562450 38350 38350 38350 38350 0
193 20250401 163800 836562450 38350 38350 38350 38350 0
194 20250401 163700 836562450 38350 38350 38350 38350 0
195 20250401 163600 836562450 38350 38350 38350 38350 0
196 20250401 163500 836562450 38350 38350 38350 38350 0
197 20250401 163400 836562450 38350 38350 38350 38350 0
198 20250401 163300 836562450 38350 38350 38350 38350 0
199 20250401 163200 836562450 38350 38350 38350 38350 0
200 20250401 163100 836562450 38350 38350 38350 38350 0
201 20250401 163000 836562450 38350 38350 38350 38350 0
202 20250401 162900 836562450 38350 38350 38350 38350 0
203 20250401 162800 836562450 38350 38350 38350 38350 0
204 20250401 162700 836562450 38350 38350 38350 38350 0
205 20250401 162600 836562450 38350 38350 38350 38350 0
206 20250401 162500 836562450 38350 38350 38350 38350 0
207 20250401 162400 836562450 38350 38350 38350 38350 0
208 20250401 162300 836562450 38350 38350 38350 38350 0
209 20250401 162200 836562450 38350 38350 38350 38350 0
210 20250401 162100 836562450 38350 38350 38350 38350 0
211 20250401 162000 836562450 38350 38350 38350 38350 0
212 20250401 161900 836562450 38350 38350 38350 38350 703
213 20250401 161800 836562450 38350 38350 38350 38350 0
214 20250401 161700 836562450 38350 38350 38350 38350 0
215 20250401 161600 836562450 38350 38350 38350 38350 0
216 20250401 161500 836562450 38350 38350 38350 38350 0
217 20250401 161400 836562450 38350 38350 38350 38350 0
218 20250401 161300 836562450 38350 38350 38350 38350 0
219 20250401 161200 836562450 38350 38350 38350 38350 0
220 20250401 161100 836562450 38350 38350 38350 38350 0
221 20250401 161000 836562450 38350 38350 38350 38350 0
222 20250401 160900 836562450 38350 38350 38350 38350 0
223 20250401 160800 836562450 38350 38350 38350 38350 0
224 20250401 160700 836562450 38350 38350 38350 38350 0
225 20250401 160600 836562450 38350 38350 38350 38350 0
226 20250401 160500 836562450 38350 38350 38350 38350 0
227 20250401 160400 836562450 38350 38350 38350 38350 0
228 20250401 160300 836562450 38350 38350 38350 38350 0
229 20250401 160200 836562450 38350 38350 38350 38350 0
230 20250401 160100 836562450 38350 38350 38350 38350 0
231 20250401 160000 836562450 38350 38350 38350 38350 0
232 20250401 155900 836562450 38350 38350 38350 38350 0
233 20250401 155800 836562450 38350 38350 38350 38350 0
234 20250401 155700 836562450 38350 38350 38350 38350 0
235 20250401 155600 836562450 38350 38350 38350 38350 0
236 20250401 155500 836562450 38350 38350 38350 38350 0
237 20250401 155400 836562450 38350 38350 38350 38350 0
238 20250401 155300 836562450 38350 38350 38350 38350 0
239 20250401 155200 836562450 38350 38350 38350 38350 0
240 20250401 155100 836562450 38350 38350 38350 38350 0
241 20250401 155000 836562450 38350 38350 38350 38350 0
242 20250401 154900 836562450 38350 38350 38350 38350 703
243 20250401 154800 836562450 38350 38350 38350 38350 0
244 20250401 154700 836562450 38350 38350 38350 38350 0
245 20250401 154600 836562450 38350 38350 38350 38350 0
246 20250401 154500 836562450 38350 38350 38350 38350 0
247 20250401 154400 836562450 38350 38350 38350 38350 0
248 20250401 154300 836562450 38350 38350 38350 38350 0
249 20250401 154200 836562450 38350 38350 38350 38350 0
250 20250401 154100 836562450 38350 38350 38350 38350 0
251 20250401 154000 836562450 38350 38350 38350 38350 0
252 20250401 153900 836562450 38350 38350 38350 38350 0
253 20250401 153800 836562450 38350 38350 38350 38350 0
254 20250401 153700 836562450 38350 38350 38350 38350 0
255 20250401 153600 836562450 38350 38350 38350 38350 0
256 20250401 153500 836562450 38350 38350 38350 38350 0
257 20250401 153400 836562450 38350 38350 38350 38350 0
258 20250401 153300 836562450 38350 38350 38350 38350 0
259 20250401 153200 836562450 38350 38350 38350 38350 0
260 20250401 153100 836562450 38350 38350 38350 38350 0
261 20250401 153000 836562450 38350 38350 38350 38350 703
262 20250401 152900 809602400 38400 38400 38400 38400 0
263 20250401 152800 809602400 38400 38400 38400 38400 0
264 20250401 152700 809602400 38400 38400 38400 38400 0
265 20250401 152600 809602400 38400 38400 38400 38400 0
266 20250401 152500 809602400 38400 38400 38400 38400 0
267 20250401 152400 809602400 38400 38400 38400 38400 0
268 20250401 152300 809602400 38400 38400 38400 38400 0
269 20250401 152200 809602400 38400 38400 38400 38400 0
270 20250401 152100 809602400 38400 38400 38400 38400 0
271 20250401 152000 809602400 38400 38400 38400 38400 0
272 20250401 151900 809602400 38400 38500 38500 38400 77
273 20250401 151800 806642600 38500 38450 38500 38450 15
274 20250401 151700 806065800 38450 38450 38450 38450 20
275 20250401 151600 805296800 38400 38400 38400 38400 12
276 20250401 151500 804836000 38450 38450 38450 38450 3
277 20250401 151400 804720650 38400 38400 38400 38400 118
278 20250401 151300 800189450 38350 38300 38350 38300 184
279 20250401 151200 793136900 38300 38200 38300 38200 83
280 20250401 151100 789960850 38200 38200 38200 38200 0
281 20250401 151000 789960850 38200 38200 38200 38200 1
282 20250401 150900 789922650 38250 38250 38250 38250 51
283 20250401 150800 787971900 38300 38250 38300 38250 158
284 20250401 150700 781926050 38250 38300 38300 38250 16
285 20250401 150600 781314000 38300 38300 38300 38300 13
286 20250401 150500 780816100 38250 38250 38250 38250 4
287 20250401 150400 780663100 38250 38250 38250 38250 41
288 20250401 150300 779094850 38250 38250 38250 38250 57
289 20250401 150200 776914600 38250 38250 38250 38250 0
290 20250401 150100 776914600 38250 38250 38250 38250 0
291 20250401 150000 776914600 38250 38300 38300 38250 12
292 20250401 145900 776455550 38300 38350 38350 38300 60
293 20250401 145800 774157350 38350 38300 38350 38250 61
294 20250401 145700 771823350 38300 38300 38300 38300 4
295 20250401 145600 771670150 38300 38350 38350 38300 14
296 20250401 145500 771133850 38350 38350 38350 38300 61
297 20250401 145400 768795500 38350 38350 38350 38300 6
298 20250401 145300 768565450 38350 38350 38350 38350 5
299 20250401 145200 768373700 38350 38350 38350 38350 4
300 20250401 145100 768220300 38350 38350 38350 38350 5
301 20250401 145000 768028550 38350 38350 38350 38350 4
302 20250401 144900 767875150 38350 38300 38350 38300 66
303 20250401 144800 765346850 38250 38300 38300 38250 11
304 20250401 144700 764925850 38300 38300 38300 38300 4
305 20250401 144600 764772650 38250 38250 38250 38250 20
306 20250401 144500 764007650 38250 38250 38250 38250 5
307 20250401 144400 763816400 38250 38250 38250 38250 0
308 20250401 144300 763816400 38250 38250 38250 38250 68
309 20250401 144200 761215400 38300 38300 38300 38300 138
310 20250401 144100 755930000 38350 38350 38350 38350 6
311 20250401 144000 755699900 38400 38400 38400 38400 0
312 20250401 143900 755699900 38400 38400 38400 38400 0
313 20250401 143800 755699900 38400 38400 38400 38400 6
314 20250401 143700 755469500 38400 38400 38400 38400 0
315 20250401 143600 755469500 38400 38400 38400 38400 3
316 20250401 143500 755354300 38300 38300 38300 38300 3
317 20250401 143400 755239400 38300 38300 38300 38300 0
318 20250401 143300 755239400 38300 38300 38300 38300 0
319 20250401 143200 755239400 38300 38350 38350 38300 140
320 20250401 143100 749875400 38350 38350 38350 38350 6
321 20250401 143000 749645300 38300 38300 38300 38300 10
322 20250401 142900 749262300 38300 38300 38300 38300 25
323 20250401 142800 748304800 38350 38350 38350 38350 6
324 20250401 142700 748074700 38300 38300 38300 38300 36
325 20250401 142600 746695900 38300 38300 38300 38300 10
326 20250401 142500 746312900 38300 38300 38300 38300 16
327 20250401 142400 745700100 38300 38250 38300 38250 40
328 20250401 142300 744168500 38300 38350 38350 38300 148
329 20250401 142200 738499450 38350 38400 38400 38350 8
330 20250401 142100 738192350 38350 38350 38350 38350 114
331 20250401 142000 733820450 38400 38400 38400 38400 115
332 20250401 141900 729404450 38450 38400 38450 38400 50
333 20250401 141800 727484100 38400 38400 38400 38400 9
334 20250401 141700 727138500 38450 38450 38450 38450 0
335 20250401 141600 727138500 38450 38500 38500 38450 101
336 20250401 141500 723254750 38450 38500 38500 38450 12
337 20250401 141400 722793300 38500 38500 38500 38500 1
338 20250401 141300 722754800 38550 38550 38550 38550 6
339 20250401 141200 722523500 38550 38550 38550 38550 0
340 20250401 141100 722523500 38550 38550 38550 38550 10
341 20250401 141000 722138000 38550 38550 38550 38550 12
342 20250401 140900 721675400 38550 38550 38550 38550 6
343 20250401 140800 721444100 38550 38550 38550 38550 0
344 20250401 140700 721444100 38550 38550 38550 38550 6
345 20250401 140600 721212800 38500 38500 38500 38500 1
346 20250401 140500 721174300 38550 38550 38550 38550 0
347 20250401 140400 721174300 38550 38550 38550 38550 0
348 20250401 140300 721174300 38550 38550 38550 38550 6
349 20250401 140200 720943000 38550 38550 38550 38550 33
350 20250401 140100 719670850 38550 38550 38550 38550 6
351 20250401 140000 719439550 38550 38550 38550 38550 0
352 20250401 135900 719439550 38550 38550 38550 38550 0
353 20250401 135800 719439550 38550 38550 38550 38550 0
354 20250401 135700 719439550 38550 38500 38550 38500 36
355 20250401 135600 718053300 38500 38500 38500 38500 0
356 20250401 135500 718053300 38500 38500 38500 38500 0
357 20250401 135400 718053300 38500 38500 38500 38500 6
358 20250401 135300 717822300 38450 38450 38450 38450 3
359 20250401 135200 717706950 38500 38500 38500 38500 0
360 20250401 135100 717706950 38500 38500 38500 38500 16
361 20250401 135000 717090950 38500 38500 38500 38500 0
362 20250401 134900 717090950 38500 38500 38500 38500 0
363 20250401 134800 717090950 38500 38500 38500 38500 7
364 20250401 134700 716821450 38500 38500 38500 38500 0
365 20250401 134600 716821450 38500 38500 38500 38500 0
366 20250401 134500 716821450 38500 38500 38500 38500 10
367 20250401 134400 716436450 38500 38500 38500 38500 6
368 20250401 134300 716205450 38500 38500 38500 38500 0
369 20250401 134200 716205450 38500 38500 38500 38500 4
370 20250401 134100 716051450 38450 38400 38450 38400 33
371 20250401 134000 714782650 38400 38400 38400 38400 10
372 20250401 133900 714398650 38400 38400 38400 38400 7
373 20250401 133800 714129850 38450 38450 38450 38450 6
374 20250401 133700 713899150 38400 38400 38400 38400 0
375 20250401 133600 713899150 38400 38400 38400 38400 3
376 20250401 133500 713783950 38450 38400 38450 38400 20
377 20250401 133400 713015300 38400 38400 38400 38400 0
378 20250401 133300 713015300 38400 38400 38400 38400 2
379 20250401 133200 712938500 38500 38500 38500 38500 6
380 20250401 133100 712707500 38400 38400 38400 38400 6
381 20250401 133000 712477100 38450 38450 38450 38450 2
382 20250401 132900 712400200 38500 38400 38500 38400 14
383 20250401 132800 711862050 38450 38450 38450 38450 72
384 20250401 132700 709093650 38450 38450 38450 38450 1
385 20250401 132600 709055200 38500 38500 38500 38500 7
386 20250401 132500 708785700 38450 38500 38500 38450 14
387 20250401 132400 708247100 38500 38500 38500 38500 0
388 20250401 132300 708247100 38500 38500 38500 38500 0
389 20250401 132200 708247100 38500 38500 38500 38450 62
390 20250401 132100 705862100 38500 38500 38500 38500 0
391 20250401 132000 705862100 38500 38500 38500 38500 2
392 20250401 131900 705785100 38500 38500 38500 38500 22
393 20250401 131800 704938100 38550 38550 38550 38550 0
394 20250401 131700 704938100 38550 38550 38550 38550 6
395 20250401 131600 704706800 38550 38550 38550 38550 0
396 20250401 131500 704706800 38550 38450 38550 38450 40
397 20250401 131400 703167050 38400 38450 38450 38400 90
398 20250401 131300 699710750 38400 38450 38450 38400 15
399 20250401 131200 699134150 38450 38450 38450 38450 139
400 20250401 131100 693789600 38450 38450 38450 38450 8
401 20250401 131000 693482000 38500 38500 38550 38500 39
402 20250401 130900 691980200 38500 38500 38500 38500 51
403 20250401 130800 690016700 38550 38550 38550 38550 1
404 20250401 130700 689978150 38550 38600 38600 38550 26
405 20250401 130600 688975550 38550 38550 38550 38550 49
406 20250401 130500 687086600 38600 38600 38600 38600 100
407 20250401 130400 683226600 38600 38600 38600 38600 6
408 20250401 130300 682995000 38600 38600 38600 38600 0
409 20250401 130200 682995000 38600 38600 38600 38600 2
410 20250401 130100 682917800 38600 38600 38600 38600 6
411 20250401 130000 682686200 38550 38550 38550 38550 0
412 20250401 125900 682686200 38550 38550 38550 38550 5
413 20250401 125800 682493450 38600 38550 38600 38550 20
414 20250401 125700 681722300 38550 38550 38550 38550 16
415 20250401 125600 681105500 38550 38550 38550 38550 0
416 20250401 125500 681105500 38550 38600 38600 38550 16
417 20250401 125400 680488450 38600 38600 38600 38600 9
418 20250401 125300 680141050 38600 38600 38600 38600 0
419 20250401 125200 680141050 38600 38600 38650 38600 15
420 20250401 125100 679561850 38650 38600 38650 38600 15
421 20250401 125000 678982550 38600 38600 38600 38600 5
422 20250401 124900 678789550 38600 38600 38600 38600 0
423 20250401 124800 678789550 38600 38650 38650 38600 388
424 20250401 124700 663812450 38650 38600 38650 38600 19
425 20250401 124600 663078850 38650 38650 38650 38650 0
426 20250401 124500 663078850 38650 38650 38650 38650 10
427 20250401 124400 662692350 38650 38650 38650 38650 24
428 20250401 124300 661764750 38700 38700 38700 38700 5
429 20250401 124200 661571250 38700 38650 38700 38650 27
430 20250401 124100 660527400 38650 38650 38650 38650 14
431 20250401 124000 659986300 38700 38700 38700 38700 225
432 20250401 123900 651278800 38700 38750 38750 38700 280
433 20250401 123800 640442500 38700 38650 38750 38650 27
434 20250401 123700 639396900 38700 38700 38700 38700 4
435 20250401 123600 639242100 38750 38750 38750 38750 0
436 20250401 123500 639242100 38750 38750 38750 38750 6
437 20250401 123400 639009600 38700 38700 38700 38700 6
438 20250401 123300 638777400 38750 38800 38800 38750 121
439 20250401 123200 634088450 38800 38750 38800 38750 16
440 20250401 123100 633468150 38800 38800 38800 38800 0
441 20250401 123000 633468150 38800 38750 38800 38750 7
442 20250401 122900 633196650 38750 38750 38750 38750 8
443 20250401 122800 632886650 38700 38700 38700 38700 20
444 20250401 122700 632112650 38650 38650 38650 38650 12
445 20250401 122600 631648850 38650 38700 38700 38650 11
446 20250401 122500 631223400 38600 38600 38600 38600 11
447 20250401 122400 630798800 38600 38650 38650 38600 13
448 20250401 122300 630296800 38650 38600 38650 38550 182
449 20250401 122200 623270650 38600 38600 38600 38600 7
450 20250401 122100 623000450 38500 38500 38500 38500 0
451 20250401 122000 623000450 38500 38550 38550 38500 117
452 20250401 121900 618495350 38600 38600 38600 38600 28
453 20250401 121800 617414550 38650 38600 38650 38600 6
454 20250401 121700 617182700 38650 38600 38650 38600 55
455 20250401 121600 615057300 38650 38600 38650 38600 16
456 20250401 121500 614438950 38600 38600 38600 38550 8
457 20250401 121400 614130350 38600 38600 38600 38600 17
458 20250401 121300 613474150 38650 38650 38650 38650 1
459 20250401 121200 613435500 38550 38650 38650 38550 37
460 20250401 121100 612007400 38650 38650 38650 38650 0
461 20250401 121000 612007400 38650 38650 38650 38650 0
462 20250401 120900 612007400 38650 38750 38750 38650 24
463 20250401 120800 611078800 38750 38750 38750 38750 4
464 20250401 120700 610923800 38750 38700 38750 38700 3
465 20250401 120600 610807600 38750 38750 38750 38750 5
466 20250401 120500 610613850 38750 38750 38750 38750 30
467 20250401 120400 609451350 38750 38750 38750 38700 11
468 20250401 120300 609025150 38700 38700 38700 38700 1
469 20250401 120200 608986450 38700 38700 38750 38700 7
470 20250401 120100 608715500 38700 38700 38750 38700 50
471 20250401 120000 606779650 38700 38700 38700 38700 0
472 20250401 115900 606779650 38700 38700 38700 38700 9
473 20250401 115800 606431350 38650 38650 38700 38650 14
474 20250401 115700 605889950 38700 38700 38700 38700 0
475 20250401 115600 605889950 38700 38700 38700 38700 6
476 20250401 115500 605657750 38650 38550 38650 38550 5
477 20250401 115400 605464600 38650 38650 38650 38650 18
478 20250401 115300 604768900 38600 38600 38600 38600 9
479 20250401 115200 604421500 38500 38550 38550 38450 86
480 20250401 115100 601113650 38500 38500 38500 38500 205
481 20250401 115000 593221150 38600 38600 38600 38600 2
482 20250401 114900 593143950 38600 38650 38650 38600 11
483 20250401 114800 592719100 38550 38550 38550 38550 89
484 20250401 114700 589288150 38550 38600 38600 38550 54
485 20250401 114600 587205550 38650 38650 38650 38650 5
486 20250401 114500 587012300 38600 38550 38600 38550 45
487 20250401 114400 585275600 38600 38650 38650 38600 67
488 20250401 114300 582687800 38700 38700 38700 38700 0
489 20250401 114200 582687800 38700 38700 38700 38650 19
490 20250401 114100 581952850 38750 38750 38750 38750 2
491 20250401 114000 581875350 38750 38750 38750 38750 10
492 20250401 113900 581487850 38700 38700 38700 38700 0
493 20250401 113800 581487850 38700 38750 38750 38700 11
494 20250401 113700 581062100 38750 38800 38800 38750 26
495 20250401 113600 580054550 38800 38750 38800 38750 38
496 20250401 113500 578581750 38650 38750 38750 38650 29
497 20250401 113400 577458700 38800 38750 38800 38750 11
498 20250401 113300 577032100 38800 38800 38800 38750 17
499 20250401 113200 576372600 38750 38750 38750 38750 6
500 20250401 113100 576140100 38750 38750 38750 38750 46
501 20250401 113000 574357600 38750 38750 38750 38750 6
502 20250401 112900 574125100 38600 38700 38700 38600 520
503 20250401 112800 554038700 38700 38750 38750 38700 27
504 20250401 112700 552993600 38700 38750 38750 38700 247
505 20250401 112600 543422750 38750 38750 38750 38750 6
506 20250401 112500 543190250 38750 38750 38750 38750 5
507 20250401 112400 542996500 38700 38700 38700 38700 21
508 20250401 112300 542183800 38750 38650 38750 38650 79
509 20250401 112200 539127350 38650 38650 38650 38600 17
510 20250401 112100 538470450 38600 38650 38650 38600 26
511 20250401 112000 537466550 38650 38600 38650 38600 21
512 20250401 111900 536654950 38600 38600 38600 38600 3
513 20250401 111800 536539150 38600 38550 38650 38550 11
514 20250401 111700 536114450 38500 38500 38500 38500 3
515 20250401 111600 535998950 38500 38500 38500 38500 4
516 20250401 111500 535844950 38500 38650 38650 38500 117
517 20250401 111400 531336450 38650 38600 38650 38600 15
518 20250401 111300 530756950 38600 38600 38600 38600 2
519 20250401 111200 530679750 38600 38550 38600 38550 32
520 20250401 111100 529444600 38550 38550 38550 38550 10
521 20250401 111000 529059100 38500 38450 38500 38450 11
522 20250401 110900 528636100 38450 38500 38500 38450 160
523 20250401 110800 522476600 38500 38500 38500 38450 40
524 20250401 110700 520937900 38500 38550 38550 38500 68
525 20250401 110600 518319850 38600 38650 38650 38600 19
526 20250401 110500 517586200 38650 38650 38650 38650 3
527 20250401 110400 517470250 38650 38650 38650 38500 510
528 20250401 110300 497759050 38650 38650 38700 38650 35
529 20250401 110200 496405850 38650 38650 38650 38650 211
530 20250401 110100 488250700 38700 38700 38700 38700 11
531 20250401 110000 487825000 38650 38650 38700 38650 277
532 20250401 105900 477117900 38700 38700 38700 38700 3
533 20250401 105800 477001800 38700 38650 38700 38650 157
534 20250401 105700 470932250 38650 38550 38650 38500 66
535 20250401 105600 468388800 38500 38500 38550 38500 18
536 20250401 105500 467695500 38450 38600 38600 38450 8
537 20250401 105400 467387750 38400 38450 38450 38400 276
538 20250401 105300 456788200 38450 38400 38500 38400 15
539 20250401 105200 456211550 38550 38650 38650 38550 345
540 20250401 105100 442892000 38700 38650 38700 38600 94
541 20250401 105000 439258800 38650 38650 38650 38650 92
542 20250401 104900 435703000 38650 38500 38650 38500 265
543 20250401 104800 425485100 38500 38500 38550 38400 110
544 20250401 104700 421259750 38350 38350 38350 38350 7
545 20250401 104600 420991300 38500 38500 38500 38400 51
546 20250401 104500 419028500 38450 38450 38450 38450 14
547 20250401 104400 418490200 38450 38400 38450 38300 213
548 20250401 104300 410313950 38350 38350 38350 38350 75
549 20250401 104200 407437700 38300 38300 38300 38300 1
550 20250401 104100 407399400 38300 38300 38300 38300 0
551 20250401 104000 407399400 38300 38300 38300 38300 13
552 20250401 103900 406901500 38350 38300 38350 38300 18
553 20250401 103800 406211750 38300 38300 38300 38300 4
554 20250401 103700 406058550 38300 38300 38300 38300 0
555 20250401 103600 406058550 38300 38350 38350 38300 48
556 20250401 103500 404220100 38300 38350 38350 38300 104
557 20250401 103400 400236250 38350 38350 38400 38350 46
558 20250401 103300 398472100 38400 38350 38400 38350 68
559 20250401 103200 395862450 38350 38350 38400 38350 48
560 20250401 103100 394021350 38400 38300 38400 38300 361
561 20250401 103000 380159250 38300 38300 38300 38300 27
562 20250401 102900 379125150 38400 38400 38400 38400 0
563 20250401 102800 379125150 38400 38300 38400 38250 19
564 20250401 102700 378397000 38250 38150 38250 38150 238
565 20250401 102600 369314250 38150 38100 38150 38100 494
566 20250401 102500 350472900 38100 38050 38100 38050 8
567 20250401 102400 350168300 38150 38150 38150 38150 0
568 20250401 102300 350168300 38150 38100 38150 37700 343
569 20250401 102200 337186900 38100 38100 38100 38100 6
570 20250401 102100 336958300 38200 38200 38200 37900 143
571 20250401 102000 331515500 38200 38250 38250 38200 25
572 20250401 101900 330560250 38200 38350 38350 38200 77
573 20250401 101800 327617900 38350 38300 38350 38300 13
574 20250401 101700 327119900 38350 38350 38350 38300 17
575 20250401 101600 326468150 38350 38250 38350 38250 5
576 20250401 101500 326276800 38350 38300 38350 38300 109
577 20250401 101400 322098450 38350 38350 38350 38350 0
578 20250401 101300 322098450 38350 38350 38400 38350 211
579 20250401 101200 314006500 38200 38200 38200 38200 137
580 20250401 101100 308773100 38150 38050 38150 38050 102
581 20250401 101000 304883200 38000 38000 38000 38000 2
582 20250401 100900 304807200 38000 38000 38000 38000 52
583 20250401 100800 302831200 38000 38000 38000 38000 9
584 20250401 100700 302489200 37950 37900 37950 37900 9
585 20250401 100600 302148050 37900 38000 38000 37900 9
586 20250401 100500 301806450 37950 38000 38000 37950 76
587 20250401 100400 298918700 37850 37850 37850 37850 0
588 20250401 100300 298918700 37850 37900 37950 37850 700
589 20250401 100200 272357550 37850 37850 37850 37850 3
590 20250401 100100 272244000 37800 37900 37900 37800 8
591 20250401 100000 271941200 37850 37950 37950 37850 8
592 20250401 095900 271638100 37950 37850 37950 37800 435
593 20250401 095800 255172400 37850 37800 37850 37800 6
594 20250401 095700 254945450 37850 37850 37850 37800 111
595 20250401 095600 250744400 37800 37800 37800 37800 162
596 20250401 095500 244620800 37800 37800 37800 37750 9
597 20250401 095400 244280750 37750 37750 37750 37750 3
598 20250401 095300 244167500 37800 37750 37800 37750 10
599 20250401 095200 243789700 37700 37700 37700 37700 4
600 20250401 095100 243638900 37700 37800 37800 37700 9
601 20250401 095000 243299100 37750 37650 37750 37650 8
602 20250401 094900 242997500 37750 37750 37750 37600 19
603 20250401 094800 242280400 37750 37700 37800 37650 183
604 20250401 094700 235381650 37750 37700 37750 37700 10
605 20250401 094600 235004450 37700 37800 37800 37700 58
606 20250401 094500 232816250 37800 37750 37800 37750 7
607 20250401 094400 232551950 37750 37750 37750 37750 0
608 20250401 094300 232551950 37750 37800 37800 37750 44
609 20250401 094200 230890600 37800 37700 37800 37700 59
610 20250401 094100 228663150 37750 37750 37750 37750 1
611 20250401 094000 228625400 37750 37700 37750 37650 46
612 20250401 093900 226890550 37750 37750 37750 37750 2
613 20250401 093800 226815050 37700 37700 37700 37700 0
614 20250401 093700 226815050 37700 37700 37700 37650 107
615 20250401 093600 222781200 37700 37750 37750 37700 16
616 20250401 093500 222177250 37750 37700 37750 37700 309
617 20250401 093400 210512600 37750 37750 37750 37750 4
618 20250401 093300 210361600 37700 37750 37750 37700 102
619 20250401 093200 206511150 37750 38000 38000 37750 410
620 20250401 093100 191018350 37850 38050 38050 37850 140
621 20250401 093000 185716700 38050 38000 38050 38000 8
622 20250401 092900 185412550 37950 37950 37950 37950 4
623 20250401 092800 185260750 38000 38050 38050 38000 420
624 20250401 092700 169299950 38000 38000 38050 38000 41
625 20250401 092600 167740600 38000 37900 38000 37900 100
626 20250401 092500 163949200 37950 37950 37950 37950 29
627 20250401 092400 162848650 38000 38000 38000 37950 129
628 20250401 092300 157947350 38000 38050 38050 38000 221
629 20250401 092200 149549300 38050 38150 38200 38050 84
630 20250401 092100 146349350 38150 38150 38200 38100 102
631 20250401 092000 142458650 38200 38200 38200 38200 50
632 20250401 091900 140548650 38200 38250 38300 38150 34
633 20250401 091800 139248700 38300 38300 38300 38100 199
634 20250401 091700 131647100 38300 38250 38350 38250 593
635 20250401 091600 108945800 38250 38300 38300 38250 17
636 20250401 091500 108295000 38250 38400 38400 38250 158
637 20250401 091400 102240300 38400 38350 38450 38350 180
638 20250401 091300 95334400 38350 38400 38400 38300 62
639 20250401 091200 92957850 38400 38300 38400 38300 49
640 20250401 091100 91079550 38250 38200 38350 38200 764
641 20250401 091000 61877400 38250 38200 38250 38150 109
642 20250401 090900 57713750 38150 38200 38200 38150 29
643 20250401 090800 56606150 38200 38100 38200 38050 225
644 20250401 090700 48027200 38100 38100 38100 38100 44
645 20250401 090600 46350800 38000 38000 38050 38000 135
646 20250401 090500 41220700 38000 38000 38000 38000 10
647 20250401 090400 40840700 37950 37850 37950 37850 16
648 20250401 090300 40234500 37850 37950 37950 37850 49
649 20250401 090200 38375950 37950 38000 38000 37800 59
650 20250401 090100 36144750 38000 37950 38350 37950 228
651 20250401 090000 27448350 37950 37500 38350 37500 731

1
058430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6000000,0,234600000000,0.00
20250327,0,6000000,0,243000000000,0.00
20250326,0,6000000,0,256800000000,0.00
20250325,0,6000000,0,259500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6000000 0 234600000000 0.00
3 20250327 0 6000000 0 243000000000 0.00
4 20250326 0 6000000 0 256800000000 0.00
5 20250325 0 6000000 0 259500000000 0.00