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

655
064400/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,10420136450,48900,48900,48900,48900,4267
20250401,195200,10420136450,48900,48900,48900,48900,0
20250401,195100,10420136450,48900,48900,48900,48900,0
20250401,195000,10420136450,48900,48900,48900,48900,0
20250401,194900,10420136450,48900,48900,48900,48900,0
20250401,194800,10420136450,48900,48900,48900,48900,0
20250401,194700,10420136450,48900,48900,48900,48900,0
20250401,194600,10420136450,48900,48900,48900,48900,0
20250401,194500,10420136450,48900,48900,48900,48900,0
20250401,194400,10420136450,48900,48900,48900,48900,0
20250401,194300,10420136450,48900,48900,48900,48900,0
20250401,194200,10420136450,48900,48900,48900,48900,0
20250401,194100,10420136450,48900,48900,48900,48900,0
20250401,194000,10420136450,48900,48900,48900,48900,0
20250401,193900,10420136450,48900,48900,48900,48900,0
20250401,193800,10420136450,48900,48900,48900,48900,0
20250401,193700,10420136450,48900,48900,48900,48900,0
20250401,193600,10420136450,48900,48900,48900,48900,0
20250401,193500,10420136450,48900,48900,48900,48900,0
20250401,193400,10420136450,48900,48900,48900,48900,0
20250401,193300,10420136450,48900,48900,48900,48900,0
20250401,193200,10420136450,48900,48900,48900,48900,0
20250401,193100,10420136450,48900,48900,48900,48900,0
20250401,193000,10420136450,48900,48900,48900,48900,0
20250401,192900,10420136450,48900,48900,48900,48900,0
20250401,192800,10420136450,48900,48900,48900,48900,0
20250401,192700,10420136450,48900,48900,48900,48900,0
20250401,192600,10420136450,48900,48900,48900,48900,0
20250401,192500,10420136450,48900,48900,48900,48900,0
20250401,192400,10420136450,48900,48900,48900,48900,0
20250401,192300,10420136450,48900,48900,48900,48900,4267
20250401,192200,10420136450,48900,48900,48900,48900,0
20250401,192100,10420136450,48900,48900,48900,48900,0
20250401,192000,10420136450,48900,48900,48900,48900,0
20250401,191900,10420136450,48900,48900,48900,48900,0
20250401,191800,10420136450,48900,48900,48900,48900,0
20250401,191700,10420136450,48900,48900,48900,48900,0
20250401,191600,10420136450,48900,48900,48900,48900,0
20250401,191500,10420136450,48900,48900,48900,48900,0
20250401,191400,10420136450,48900,48900,48900,48900,0
20250401,191300,10420136450,48900,48900,48900,48900,0
20250401,191200,10420136450,48900,48900,48900,48900,0
20250401,191100,10420136450,48900,48900,48900,48900,0
20250401,191000,10420136450,48900,48900,48900,48900,0
20250401,190900,10420136450,48900,48900,48900,48900,0
20250401,190800,10420136450,48900,48900,48900,48900,0
20250401,190700,10420136450,48900,48900,48900,48900,0
20250401,190600,10420136450,48900,48900,48900,48900,0
20250401,190500,10420136450,48900,48900,48900,48900,0
20250401,190400,10420136450,48900,48900,48900,48900,0
20250401,190300,10420136450,48900,48900,48900,48900,0
20250401,190200,10420136450,48900,48900,48900,48900,0
20250401,190100,10420136450,48900,48900,48900,48900,0
20250401,190000,10420136450,48900,48900,48900,48900,0
20250401,185900,10420136450,48900,48900,48900,48900,0
20250401,185800,10420136450,48900,48900,48900,48900,0
20250401,185700,10420136450,48900,48900,48900,48900,0
20250401,185600,10420136450,48900,48900,48900,48900,0
20250401,185500,10420136450,48900,48900,48900,48900,0
20250401,185400,10420136450,48900,48900,48900,48900,0
20250401,185300,10420136450,48900,48900,48900,48900,4267
20250401,185200,10420136450,48900,48900,48900,48900,0
20250401,185100,10420136450,48900,48900,48900,48900,0
20250401,185000,10420136450,48900,48900,48900,48900,0
20250401,184900,10420136450,48900,48900,48900,48900,0
20250401,184800,10420136450,48900,48900,48900,48900,0
20250401,184700,10420136450,48900,48900,48900,48900,0
20250401,184600,10420136450,48900,48900,48900,48900,0
20250401,184500,10420136450,48900,48900,48900,48900,0
20250401,184400,10420136450,48900,48900,48900,48900,0
20250401,184300,10420136450,48900,48900,48900,48900,0
20250401,184200,10420136450,48900,48900,48900,48900,0
20250401,184100,10420136450,48900,48900,48900,48900,0
20250401,184000,10420136450,48900,48900,48900,48900,0
20250401,183900,10420136450,48900,48900,48900,48900,0
20250401,183800,10420136450,48900,48900,48900,48900,0
20250401,183700,10420136450,48900,48900,48900,48900,0
20250401,183600,10420136450,48900,48900,48900,48900,0
20250401,183500,10420136450,48900,48900,48900,48900,0
20250401,183400,10420136450,48900,48900,48900,48900,0
20250401,183300,10420136450,48900,48900,48900,48900,0
20250401,183200,10420136450,48900,48900,48900,48900,0
20250401,183100,10420136450,48900,48900,48900,48900,0
20250401,183000,10420136450,48900,48900,48900,48900,0
20250401,182900,10420136450,48900,48900,48900,48900,0
20250401,182800,10420136450,48900,48900,48900,48900,0
20250401,182700,10420136450,48900,48900,48900,48900,0
20250401,182600,10420136450,48900,48900,48900,48900,0
20250401,182500,10420136450,48900,48900,48900,48900,0
20250401,182400,10420136450,48900,48900,48900,48900,0
20250401,182300,10420136450,48900,48900,48900,48900,4267
20250401,182200,10420136450,48900,48900,48900,48900,0
20250401,182100,10420136450,48900,48900,48900,48900,0
20250401,182000,10420136450,48900,48900,48900,48900,0
20250401,181900,10420136450,48900,48900,48900,48900,0
20250401,181800,10420136450,48900,48900,48900,48900,0
20250401,181700,10420136450,48900,48900,48900,48900,0
20250401,181600,10420136450,48900,48900,48900,48900,0
20250401,181500,10420136450,48900,48900,48900,48900,0
20250401,181400,10420136450,48900,48900,48900,48900,0
20250401,181300,10420136450,48900,48900,48900,48900,0
20250401,181200,10420136450,48900,48900,48900,48900,0
20250401,181100,10420136450,48900,48900,48900,48900,0
20250401,181000,10420136450,48900,48900,48900,48900,0
20250401,180900,10420136450,48900,48900,48900,48900,0
20250401,180800,10420136450,48900,48900,48900,48900,0
20250401,180700,10420136450,48900,48900,48900,48900,0
20250401,180600,10420136450,48900,48900,48900,48900,0
20250401,180500,10420136450,48900,48900,48900,48900,0
20250401,180400,10420136450,48900,48900,48900,48900,0
20250401,180300,10420136450,48900,48900,48900,48900,0
20250401,180200,10420136450,48900,48900,48900,48900,0
20250401,180100,10420136450,48900,48900,48900,48900,0
20250401,180000,10420136450,48900,48900,48900,48900,0
20250401,175900,10420136450,48900,48900,48900,48900,0
20250401,175800,10420136450,48900,48900,48900,48900,0
20250401,175700,10420136450,48900,48900,48900,48900,0
20250401,175600,10420136450,48900,48900,48900,48900,0
20250401,175500,10420136450,48900,48900,48900,48900,0
20250401,175400,10420136450,48900,48900,48900,48900,0
20250401,175300,10420136450,48900,48900,48900,48900,4267
20250401,175200,10420136450,48900,48900,48900,48900,0
20250401,175100,10420136450,48900,48900,48900,48900,0
20250401,175000,10420136450,48900,48900,48900,48900,0
20250401,174900,10420136450,48900,48900,48900,48900,0
20250401,174800,10420136450,48900,48900,48900,48900,0
20250401,174700,10420136450,48900,48900,48900,48900,0
20250401,174600,10420136450,48900,48900,48900,48900,0
20250401,174500,10420136450,48900,48900,48900,48900,0
20250401,174400,10420136450,48900,48900,48900,48900,0
20250401,174300,10420136450,48900,48900,48900,48900,0
20250401,174200,10420136450,48900,48900,48900,48900,0
20250401,174100,10420136450,48900,48900,48900,48900,0
20250401,174000,10420136450,48900,48900,48900,48900,0
20250401,173900,10420136450,48900,48900,48900,48900,0
20250401,173800,10420136450,48900,48900,48900,48900,0
20250401,173700,10420136450,48900,48900,48900,48900,0
20250401,173600,10420136450,48900,48900,48900,48900,0
20250401,173500,10420136450,48900,48900,48900,48900,0
20250401,173400,10420136450,48900,48900,48900,48900,0
20250401,173300,10420136450,48900,48900,48900,48900,0
20250401,173200,10420136450,48900,48900,48900,48900,0
20250401,173100,10420136450,48900,48900,48900,48900,0
20250401,173000,10420136450,48900,48900,48900,48900,0
20250401,172900,10420136450,48900,48900,48900,48900,0
20250401,172800,10420136450,48900,48900,48900,48900,0
20250401,172700,10420136450,48900,48900,48900,48900,0
20250401,172600,10420136450,48900,48900,48900,48900,0
20250401,172500,10420136450,48900,48900,48900,48900,0
20250401,172400,10420136450,48900,48900,48900,48900,0
20250401,172300,10420136450,48900,48900,48900,48900,4267
20250401,172200,10420136450,48900,48900,48900,48900,0
20250401,172100,10420136450,48900,48900,48900,48900,0
20250401,172000,10420136450,48900,48900,48900,48900,0
20250401,171900,10420136450,48900,48900,48900,48900,0
20250401,171800,10420136450,48900,48900,48900,48900,0
20250401,171700,10420136450,48900,48900,48900,48900,0
20250401,171600,10420136450,48900,48900,48900,48900,0
20250401,171500,10420136450,48900,48900,48900,48900,0
20250401,171400,10420136450,48900,48900,48900,48900,0
20250401,171300,10420136450,48900,48900,48900,48900,0
20250401,171200,10420136450,48900,48900,48900,48900,0
20250401,171100,10420136450,48900,48900,48900,48900,0
20250401,171000,10420136450,48900,48900,48900,48900,0
20250401,170900,10420136450,48900,48900,48900,48900,0
20250401,170800,10420136450,48900,48900,48900,48900,0
20250401,170700,10420136450,48900,48900,48900,48900,0
20250401,170600,10420136450,48900,48900,48900,48900,0
20250401,170500,10420136450,48900,48900,48900,48900,0
20250401,170400,10420136450,48900,48900,48900,48900,0
20250401,170300,10420136450,48900,48900,48900,48900,0
20250401,170200,10420136450,48900,48900,48900,48900,0
20250401,170100,10420136450,48900,48900,48900,48900,0
20250401,170000,10420136450,48900,48900,48900,48900,0
20250401,165900,10420136450,48900,48900,48900,48900,0
20250401,165800,10420136450,48900,48900,48900,48900,0
20250401,165700,10420136450,48900,48900,48900,48900,0
20250401,165600,10420136450,48900,48900,48900,48900,0
20250401,165500,10420136450,48900,48900,48900,48900,0
20250401,165400,10420136450,48900,48900,48900,48900,0
20250401,165300,10420136450,48900,48900,48900,48900,4267
20250401,165200,10420136450,48900,48900,48900,48900,0
20250401,165100,10420136450,48900,48900,48900,48900,0
20250401,165000,10420136450,48900,48900,48900,48900,0
20250401,164900,10420136450,48900,48900,48900,48900,0
20250401,164800,10420136450,48900,48900,48900,48900,0
20250401,164700,10420136450,48900,48900,48900,48900,0
20250401,164600,10420136450,48900,48900,48900,48900,0
20250401,164500,10420136450,48900,48900,48900,48900,0
20250401,164400,10420136450,48900,48900,48900,48900,0
20250401,164300,10420136450,48900,48900,48900,48900,0
20250401,164200,10420136450,48900,48900,48900,48900,0
20250401,164100,10420136450,48900,48900,48900,48900,0
20250401,164000,10420136450,48900,48900,48900,48900,0
20250401,163900,10420136450,48900,48900,48900,48900,0
20250401,163800,10420136450,48900,48900,48900,48900,0
20250401,163700,10420136450,48900,48900,48900,48900,0
20250401,163600,10420136450,48900,48900,48900,48900,0
20250401,163500,10420136450,48900,48900,48900,48900,0
20250401,163400,10420136450,48900,48900,48900,48900,0
20250401,163300,10420136450,48900,48900,48900,48900,0
20250401,163200,10420136450,48900,48900,48900,48900,0
20250401,163100,10420136450,48900,48900,48900,48900,0
20250401,163000,10420136450,48900,48900,48900,48900,0
20250401,162900,10420136450,48900,48900,48900,48900,0
20250401,162800,10420136450,48900,48900,48900,48900,0
20250401,162700,10420136450,48900,48900,48900,48900,0
20250401,162600,10420136450,48900,48900,48900,48900,0
20250401,162500,10420136450,48900,48900,48900,48900,0
20250401,162400,10420136450,48900,48900,48900,48900,0
20250401,162300,10420136450,48900,48900,48900,48900,4267
20250401,162200,10420136450,48900,48900,48900,48900,0
20250401,162100,10420136450,48900,48900,48900,48900,0
20250401,162000,10420136450,48900,48900,48900,48900,0
20250401,161900,10420136450,48900,48900,48900,48900,0
20250401,161800,10420136450,48900,48900,48900,48900,0
20250401,161700,10420136450,48900,48900,48900,48900,0
20250401,161600,10420136450,48900,48900,48900,48900,0
20250401,161500,10420136450,48900,48900,48900,48900,0
20250401,161400,10420136450,48900,48900,48900,48900,0
20250401,161300,10420136450,48900,48900,48900,48900,0
20250401,161200,10420136450,48900,48900,48900,48900,0
20250401,161100,10420136450,48900,48900,48900,48900,0
20250401,161000,10420136450,48900,48900,48900,48900,0
20250401,160900,10420136450,48900,48900,48900,48900,0
20250401,160800,10420136450,48900,48900,48900,48900,0
20250401,160700,10420136450,48900,48900,48900,48900,0
20250401,160600,10420136450,48900,48900,48900,48900,0
20250401,160500,10420136450,48900,48900,48900,48900,0
20250401,160400,10420136450,48900,48900,48900,48900,0
20250401,160300,10420136450,48900,48900,48900,48900,0
20250401,160200,10420136450,48900,48900,48900,48900,0
20250401,160100,10420136450,48900,48900,48900,48900,0
20250401,160000,10420136450,48900,48900,48900,48900,0
20250401,155900,10420136450,48900,48900,48900,48900,0
20250401,155800,10420136450,48900,48900,48900,48900,0
20250401,155700,10420136450,48900,48900,48900,48900,0
20250401,155600,10420136450,48900,48900,48900,48900,0
20250401,155500,10420136450,48900,48900,48900,48900,0
20250401,155400,10420136450,48900,48900,48900,48900,0
20250401,155300,10420136450,48900,48900,48900,48900,4267
20250401,155200,10420136450,48900,48900,48900,48900,0
20250401,155100,10420136450,48900,48900,48900,48900,0
20250401,155000,10420136450,48900,48900,48900,48900,0
20250401,154900,10420136450,48900,48900,48900,48900,0
20250401,154800,10420136450,48900,48900,48900,48900,0
20250401,154700,10420136450,48900,48900,48900,48900,0
20250401,154600,10420136450,48900,48900,48900,48900,0
20250401,154500,10420136450,48900,48900,48900,48900,0
20250401,154400,10420136450,48900,48900,48900,48900,0
20250401,154300,10420136450,48900,48900,48900,48900,0
20250401,154200,10420136450,48900,48900,48900,48900,0
20250401,154100,10420136450,48900,48900,48900,48900,0
20250401,154000,10420136450,48900,48900,48900,48900,0
20250401,153900,10420136450,48900,48900,48900,48900,0
20250401,153800,10420136450,48900,48900,48900,48900,0
20250401,153700,10420136450,48900,48900,48900,48900,0
20250401,153600,10420136450,48900,48900,48900,48900,0
20250401,153500,10420136450,48900,48900,48900,48900,0
20250401,153400,10420136450,48900,48900,48900,48900,0
20250401,153300,10420136450,48900,48900,48900,48900,0
20250401,153200,10420136450,48900,48900,48900,48900,0
20250401,153100,10420136450,48900,48900,48900,48900,0
20250401,153000,10420136450,48900,48900,48900,48900,4267
20250401,152900,10211480150,48950,48950,48950,48950,0
20250401,152800,10211480150,48950,48950,48950,48950,0
20250401,152700,10211480150,48950,48950,48950,48950,0
20250401,152600,10211480150,48950,48950,48950,48950,0
20250401,152500,10211480150,48950,48950,48950,48950,0
20250401,152400,10211480150,48950,48950,48950,48950,0
20250401,152300,10211480150,48950,48950,48950,48950,0
20250401,152200,10211480150,48950,48950,48950,48950,0
20250401,152100,10211480150,48950,48950,48950,48950,0
20250401,152000,10211480150,48950,48950,48950,48950,0
20250401,151900,10211480150,48950,48950,48950,48900,579
20250401,151800,10183161000,48950,48900,48950,48850,1816
20250401,151700,10094363600,48900,48900,48950,48900,662
20250401,151600,10061989650,48950,48900,48950,48900,699
20250401,151500,10027806050,48900,48950,48950,48900,294
20250401,151400,10013428175,48900,48900,48950,48900,3789
20250401,151300,9828145325,48950,48950,48950,48900,417
20250401,151200,9807750625,48950,48950,49000,48900,1496
20250401,151100,9734526375,48950,48950,49000,48950,1498
20250401,151000,9661187025,48950,48950,49000,48950,486
20250401,150900,9637381825,49000,48950,49000,48950,244
20250401,150800,9625434275,48950,48975,49000,48950,997
20250401,150700,9576620200,49000,49000,49000,48950,313
20250401,150600,9561288350,49000,48975,49000,48950,773
20250401,150500,9523429125,49000,49025,49050,48950,3257
20250401,150400,9363836025,49000,49000,49050,49000,533
20250401,150300,9337717350,49000,49000,49050,49000,1525
20250401,150200,9262975700,49000,49050,49050,49000,553
20250401,150100,9235871900,49000,49050,49050,49000,77
20250401,150000,9232097400,49000,49050,49050,49000,437
20250401,145900,9210671025,49050,49025,49050,49000,511
20250401,145800,9185628575,49050,49100,49100,49000,520
20250401,145700,9160122925,49050,49075,49100,49050,92
20250401,145600,9155609275,49050,49050,49100,49050,325
20250401,145500,9139666475,49050,49050,49100,49050,594
20250401,145400,9110529775,49100,49075,49100,49050,392
20250401,145300,9091300675,49050,49050,49100,49050,230
20250401,145200,9080018375,49100,49100,49100,49050,443
20250401,145100,9058287425,49100,49100,49100,49050,325
20250401,145000,9042344625,49050,49050,49100,49050,255
20250401,144900,9029835900,49050,49075,49100,49050,265
20250401,144800,9016836100,49050,49075,49100,49050,328
20250401,144700,9000746725,49050,49100,49100,49050,278
20250401,144600,8987109125,49050,49100,49100,49050,911
20250401,144500,8942414725,49100,49150,49150,49050,1002
20250401,144400,8893220625,49150,49200,49200,49100,986
20250401,144300,8844767700,49175,49200,49200,49150,594
20250401,144200,8815555400,49200,49175,49200,49150,236
20250401,144100,8803954800,49200,49100,49200,49100,1455
20250401,144000,8732446225,49100,49150,49150,49100,178
20250401,143900,8723705075,49150,49150,49150,49100,294
20250401,143800,8709267175,49100,49125,49150,49100,423
20250401,143700,8688496625,49150,49100,49150,49100,238
20250401,143600,8676809725,49100,49150,49150,49100,161
20250401,143500,8668902975,49150,49200,49200,49150,1217
20250401,143400,8609083025,49150,49175,49200,49150,479
20250401,143300,8585535600,49200,49150,49200,49150,359
20250401,143200,8567882700,49200,49150,49200,49100,697
20250401,143100,8533611150,49100,49150,49150,49100,546
20250401,143000,8506790700,49150,49150,49150,49100,365
20250401,142900,8488867150,49150,49150,49200,49050,441
20250401,142800,8467202550,49150,49150,49200,49150,156
20250401,142700,8459533400,49100,49250,49250,49100,701
20250401,142600,8425049600,49200,49150,49250,49150,905
20250401,142500,8380536950,49100,49100,49150,49100,552
20250401,142400,8353431850,49100,49150,49150,49100,643
20250401,142300,8321848500,49100,49200,49200,49100,507
20250401,142200,8296939350,49200,48900,49350,48850,8941
20250401,142100,7858990500,48900,48900,48900,48850,306
20250401,142000,7844038100,48900,48900,48900,48850,345
20250401,141900,7827183100,48850,48900,48900,48850,1861
20250401,141800,7736268400,48900,48900,48900,48850,372
20250401,141700,7718088500,48900,48850,48900,48850,464
20250401,141600,7695416950,48850,48900,48900,48850,493
20250401,141500,7671327725,48900,48850,48900,48850,286
20250401,141400,7657351075,48850,48850,48900,48850,421
20250401,141300,7636776400,48900,48850,48900,48850,895
20250401,141200,7593029325,48850,48900,48900,48850,448
20250401,141100,7571141775,48850,48900,48900,48850,310
20250401,141000,7555989775,48900,48900,48900,48850,503
20250401,140900,7531407375,48850,48900,48900,48850,387
20250401,140800,7512498500,48900,48850,48900,48850,358
20250401,140700,7495005200,48875,48875,48875,48850,118
20250401,140600,7489240825,48850,48850,48875,48850,1032
20250401,140500,7438827400,48875,48850,48875,48850,268
20250401,140400,7425735300,48850,48850,48875,48850,477
20250401,140300,7402432750,48875,48850,48900,48850,156
20250401,140200,7394811050,48850,48850,48900,48850,602
20250401,140100,7365400200,48850,48900,48900,48850,238
20250401,140000,7353772050,48875,48850,48900,48850,877
20250401,135900,7310923575,48900,48900,48900,48850,736
20250401,135800,7274940675,48900,48900,48950,48900,298
20250401,135700,7260363325,48900,48900,48950,48900,1058
20250401,135600,7208626025,48900,48925,48950,48900,1172
20250401,135500,7151314975,48900,48950,48950,48900,261
20250401,135400,7138549325,48900,48950,48950,48900,300
20250401,135300,7123875225,48950,48950,48950,48900,583
20250401,135200,7095349075,48950,48900,48950,48900,628
20250401,135100,7064639575,48900,48900,48950,48900,662
20250401,135000,7032265375,48900,48950,48950,48900,1078
20250401,134900,6979550675,48900,48950,48950,48900,467
20250401,134800,6956713275,48900,48950,48950,48900,673
20250401,134700,6923801300,48900,48950,48950,48900,413
20250401,134600,6903597575,48950,48950,48950,48900,644
20250401,134500,6872091075,48950,49050,49050,48950,8708
20250401,134400,6445426475,49050,49050,49050,49000,446
20250401,134300,6423561475,49050,49025,49050,49000,385
20250401,134200,6404693875,49050,49000,49050,49000,835
20250401,134100,6363778700,49000,49050,49050,49000,789
20250401,134000,6325088300,49050,49100,49100,49050,2733
20250401,133900,6191029800,49100,49100,49150,49100,1450
20250401,133800,6119833875,49100,49100,49150,49100,553
20250401,133700,6092674800,49150,49150,49150,49100,674
20250401,133600,6059555200,49175,49200,49200,49150,1083
20250401,133500,6006310000,49200,49200,49250,49150,1050
20250401,133400,5954651525,49200,49200,49250,49200,190
20250401,133300,5945302975,49200,49250,49300,49200,4039
20250401,133200,5746386700,49250,49300,49300,49250,358
20250401,133100,5728754850,49300,49300,49300,49250,551
20250401,133000,5701591850,49350,49300,49350,49300,188
20250401,132900,5692322850,49300,49350,49350,49300,274
20250401,132800,5678811600,49300,49300,49350,49300,662
20250401,132700,5646174900,49300,49300,49350,49300,859
20250401,132600,5603826050,49350,49350,49350,49300,332
20250401,132500,5587457500,49300,49350,49350,49300,637
20250401,132400,5556025300,49400,49350,49400,49350,616
20250401,132300,5525625425,49350,49350,49400,49350,504
20250401,132200,5500747725,49350,49400,49400,49350,502
20250401,132100,5475973925,49375,49400,49400,49350,174
20250401,132000,5467378650,49400,49350,49400,49350,242
20250401,131900,5455430700,49350,49400,49400,49350,167
20250401,131800,5447189200,49400,49400,49400,49350,952
20250401,131700,5400207675,49400,49350,49400,49350,182
20250401,131600,5391223675,49375,49350,49375,49350,16
20250401,131500,5390433975,49350,49350,49375,49350,172
20250401,131400,5381945725,49375,49350,49375,49350,2
20250401,131300,5381847000,49350,49350,49375,49350,114
20250401,131200,5376221075,49375,49400,49425,49350,851
20250401,131100,5334184225,49450,49400,49450,49400,21
20250401,131000,5333146775,49400,49400,49450,49400,62
20250401,130900,5330083925,49400,49400,49450,49400,93
20250401,130800,5325489675,49400,49400,49450,49400,176
20250401,130700,5316794125,49400,49450,49450,49400,94
20250401,130600,5312150425,49450,49450,49450,49400,63
20250401,130500,5309037725,49400,49400,49450,49400,243
20250401,130400,5297032775,49450,49450,49500,49400,978
20250401,130300,5248672125,49500,49550,49550,49450,1041
20250401,130200,5197143325,49500,49550,49550,49500,203
20250401,130100,5187093275,49550,49550,49600,49550,142
20250401,130000,5180056175,49550,49625,49650,49550,1590
20250401,125900,5101244100,49600,49600,49650,49600,341
20250401,125800,5084329950,49650,49600,49650,49600,534
20250401,125700,5057841900,49650,49600,49650,49600,54
20250401,125600,5055162650,49650,49600,49650,49600,33
20250401,125500,5053524900,49650,49650,49650,49600,58
20250401,125400,5050646750,49650,49650,49700,49600,363
20250401,125300,5032625250,49650,49700,49700,49650,288
20250401,125200,5018325750,49700,49700,49700,49650,617
20250401,125100,4987689250,49700,49650,49700,49650,90
20250401,125000,4983216550,49650,49700,49750,49650,229
20250401,124900,4971841400,49700,49750,49750,49700,1069
20250401,124800,4918711000,49750,49750,49750,49700,42
20250401,124700,4916621800,49750,49750,49750,49700,253
20250401,124600,4904045350,49750,49750,49750,49700,26
20250401,124500,4902751950,49700,49750,49750,49700,226
20250401,124400,4891516350,49750,49700,49750,49700,379
20250401,124300,4872665800,49700,49750,49750,49700,206
20250401,124200,4862425550,49750,49750,49750,49700,384
20250401,124100,4843323050,49750,49700,49750,49700,158
20250401,124000,4835464750,49750,49750,49750,49700,269
20250401,123900,4822090350,49700,49750,49750,49700,369
20250401,123800,4803735100,49750,49750,49750,49700,84
20250401,123700,4799556250,49750,49700,49750,49700,428
20250401,123600,4778271300,49750,49700,49750,49700,245
20250401,123500,4766088850,49700,49750,49750,49700,110
20250401,123400,4760618125,49750,49750,49750,49700,217
20250401,123300,4749824800,49750,49700,49750,49700,479
20250401,123200,4726016475,49700,49750,49750,49700,107
20250401,123100,4720695975,49700,49650,49700,49650,545
20250401,123000,4693609675,49650,49650,49700,49650,415
20250401,122900,4673004725,49650,49600,49650,49550,658
20250401,122800,4640362050,49600,49600,49600,49550,338
20250401,122700,4623602100,49600,49550,49600,49550,104
20250401,122600,4618446200,49600,49550,49600,49550,248
20250401,122500,4606154950,49550,49600,49600,49550,62
20250401,122400,4603081150,49550,49600,49600,49550,235
20250401,122300,4591429775,49600,49600,49600,49550,223
20250401,122200,4580369125,49550,49600,49600,49550,192
20250401,122100,4570854075,49600,49550,49600,49550,182
20250401,122000,4561834375,49600,49550,49600,49500,98
20250401,121900,4556977875,49550,49550,49550,49500,170
20250401,121800,4548555725,49550,49550,49600,49500,526
20250401,121700,4522497975,49600,49550,49600,49550,361
20250401,121600,4504610225,49600,49550,49600,49550,211
20250401,121500,4494151875,49600,49600,49600,49550,193
20250401,121400,4484588375,49550,49600,49600,49550,60
20250401,121300,4481614925,49600,49550,49600,49550,15
20250401,121200,4480871200,49575,49600,49600,49550,41
20250401,121100,4478839425,49550,49600,49600,49550,228
20250401,121000,4467539125,49600,49600,49600,49550,66
20250401,120900,4464266025,49600,49600,49600,49550,142
20250401,120800,4457229525,49600,49550,49600,49550,227
20250401,120700,4445976525,49600,49600,49600,49550,80
20250401,120600,4442010625,49600,49600,49600,49550,46
20250401,120500,4439731025,49550,49500,49550,49450,719
20250401,120400,4404139825,49500,49500,49500,49450,222
20250401,120300,4393161575,49500,49500,49500,49500,32
20250401,120200,4391577575,49450,49500,49500,49450,73
20250401,120100,4387965825,49500,49450,49500,49450,217
20250401,120000,4377234775,49500,49500,49500,49450,17
20250401,115900,4376393425,49500,49450,49500,49450,80
20250401,115800,4372437225,49500,49500,49500,49450,241
20250401,115700,4360513375,49500,49500,49500,49450,221
20250401,115600,4349581875,49500,49500,49500,49450,39
20250401,115500,4347652975,49500,49450,49500,49450,55
20250401,115400,4344932975,49450,49450,49500,49450,573
20250401,115300,4316596325,49450,49500,49500,49450,205
20250401,115200,4306458325,49450,49500,49500,49450,91
20250401,115100,4301957675,49500,49450,49500,49450,278
20250401,115000,4288210175,49500,49500,49500,49450,153
20250401,114900,4280643525,49500,49500,49500,49450,97
20250401,114800,4275843725,49500,49450,49500,49450,15
20250401,114700,4275101275,49450,49500,49525,49450,1067
20250401,114600,4222287675,49500,49525,49525,49500,250
20250401,114500,4209912500,49525,49525,49525,49500,59
20250401,114400,4206990550,49550,49550,49600,49550,1011
20250401,114300,4156895075,49550,49550,49600,49550,221
20250401,114200,4145943200,49600,49600,49600,49550,47
20250401,114100,4143612150,49600,49600,49600,49550,324
20250401,114000,4127555700,49600,49600,49600,49550,106
20250401,113900,4122298550,49550,49600,49600,49550,948
20250401,113800,4075286750,49650,49575,49650,49550,442
20250401,113700,4053365375,49600,49600,49600,49550,74
20250401,113600,4049695975,49600,49600,49600,49550,257
20250401,113500,4036957175,49600,49550,49600,49550,148
20250401,113400,4029621375,49550,49550,49600,49550,187
20250401,113300,4020353900,49600,49600,49600,49550,199
20250401,113200,4010485000,49600,49550,49600,49550,693
20250401,113100,3976113825,49600,49600,49600,49550,905
20250401,113000,3931228175,49600,49600,49600,49550,81
20250401,112900,3927210775,49600,49600,49600,49550,221
20250401,112800,3916258675,49600,49550,49600,49550,112
20250401,112700,3910706125,49600,49600,49600,49600,79
20250401,112600,3906787725,49550,49600,49600,49550,183
20250401,112500,3897712725,49550,49500,49550,49500,1151
20250401,112400,3840704125,49500,49450,49500,49450,258
20250401,112300,3827937425,49500,49500,49500,49450,108
20250401,112200,3822595875,49450,49500,49500,49450,228
20250401,112100,3811311375,49450,49500,49500,49450,192
20250401,112000,3801815475,49450,49500,49500,49450,416
20250401,111900,3781227875,49450,49500,49500,49450,70
20250401,111800,3777765475,49500,49500,49500,49450,190
20250401,111700,3768369725,49500,49450,49500,49400,325
20250401,111600,3752284225,49450,49450,49450,49400,126
20250401,111500,3746054875,49450,49400,49450,49400,278
20250401,111400,3732309375,49400,49450,49500,49400,385
20250401,111300,3713279925,49450,49500,49500,49425,543
20250401,111200,3686428650,49500,49450,49500,49450,1055
20250401,111100,3634238250,49400,49400,49450,49400,290
20250401,111000,3619909050,49450,49450,49450,49450,45
20250401,110900,3617683800,49400,49450,49450,49400,47
20250401,110800,3615361400,49450,49400,49450,49400,56
20250401,110700,3612594600,49450,49450,49450,49400,295
20250401,110600,3598015700,49450,49450,49450,49400,103
20250401,110500,3592927100,49400,49400,49450,49350,258
20250401,110400,3580183550,49400,49450,49450,49400,214
20250401,110300,3569611250,49450,49350,49450,49350,895
20250401,110200,3525399950,49400,49350,49400,49350,276
20250401,110100,3511779100,49350,49300,49350,49300,193
20250401,110000,3502263075,49350,49350,49400,49300,955
20250401,105900,3455135300,49300,49300,49300,49300,2386
20250401,105800,3337505500,49300,49300,49300,49250,178
20250401,105700,3328737450,49300,49250,49300,49250,428
20250401,105600,3307652150,49300,49300,49300,49250,57
20250401,105500,3304844075,49300,49250,49300,49250,407
20250401,105400,3284797225,49300,49300,49300,49250,618
20250401,105300,3254331025,49250,49300,49300,49250,467
20250401,105200,3231320275,49300,49250,49300,49250,251
20250401,105100,3218956900,49250,49250,49300,49250,1555
20250401,105000,3142372750,49300,49300,49300,49250,191
20250401,104900,3132959250,49300,49300,49300,49250,55
20250401,104800,3130249950,49300,49250,49300,49200,1182
20250401,104700,3072074850,49250,49250,49250,49250,176
20250401,104600,3063406850,49200,49250,49250,49200,180
20250401,104500,3054543900,49200,49225,49250,49200,196
20250401,104400,3044899600,49200,49250,49250,49200,111
20250401,104300,3039438150,49200,49250,49250,49200,200
20250401,104200,3029597200,49200,49200,49250,49200,88
20250401,104100,3025267350,49250,49250,49250,49200,62
20250401,104000,3022215500,49200,49250,49250,49200,1167
20250401,103900,2964798850,49250,49250,49300,49200,2140
20250401,103800,2859409350,49300,49300,49300,49250,276
20250401,103700,2845810350,49300,49250,49300,49250,124
20250401,103600,2839698050,49300,49250,49300,49250,38
20250401,103500,2837826300,49250,49300,49300,49250,277
20250401,103400,2824178400,49300,49250,49300,49250,21
20250401,103300,2823143350,49300,49300,49300,49250,149
20250401,103200,2815799150,49250,49300,49300,49250,59
20250401,103100,2812893150,49300,49300,49300,49250,118
20250401,103000,2807078200,49300,49300,49300,49250,159
20250401,102900,2799240650,49250,49300,49300,49250,34
20250401,102800,2797565350,49250,49300,49300,49250,156
20250401,102700,2789876950,49250,49250,49300,49250,33
20250401,102600,2788250850,49250,49300,49300,49250,71
20250401,102500,2784753650,49300,49275,49300,49250,44
20250401,102400,2782586000,49300,49275,49300,49250,198
20250401,102300,2772833350,49300,49300,49300,49250,123
20250401,102200,2766774850,49250,49300,49300,49250,162
20250401,102100,2758789950,49250,49250,49300,49250,44
20250401,102000,2756622600,49250,49300,49300,49250,90
20250401,101900,2752186900,49300,49300,49300,49250,218
20250401,101800,2741439750,49300,49300,49300,49300,9
20250401,101700,2740996050,49300,49300,49300,49250,143
20250401,101600,2733946325,49300,49250,49300,49250,54
20250401,101500,2731285525,49250,49250,49250,49200,483
20250401,101400,2707497825,49250,49250,49250,49200,153
20250401,101300,2699962725,49250,49200,49250,49200,194
20250401,101200,2690415275,49200,49150,49200,49150,339
20250401,101100,2673736850,49150,49150,49200,49150,1221
20250401,101000,2613724475,49150,49150,49150,49100,42
20250401,100900,2611661725,49150,49050,49150,49050,402
20250401,100800,2591930725,49100,49100,49100,49050,202
20250401,100700,2582012675,49100,49100,49100,49050,275
20250401,100600,2568510575,49100,49150,49150,49050,753
20250401,100500,2531535125,49150,49150,49150,49100,350
20250401,100400,2514342875,49150,49150,49150,49100,610
20250401,100300,2484390375,49100,49150,49150,49100,459
20250401,100200,2461852575,49150,49150,49150,49100,233
20250401,100100,2450407425,49150,49150,49150,49100,262
20250401,100000,2437532300,49150,49150,49150,49100,201
20250401,095900,2427656875,49150,49100,49150,49100,39
20250401,095800,2425740450,49150,49200,49200,49150,930
20250401,095700,2380029150,49200,49250,49250,49200,85
20250401,095600,2375847050,49250,49200,49250,49200,69
20250401,095500,2372452050,49200,49250,49250,49200,239
20250401,095400,2360692700,49250,49250,49250,49200,319
20250401,095300,2344997100,49250,49250,49250,49200,310
20250401,095200,2329743250,49200,49200,49250,49200,596
20250401,095100,2300419650,49200,49200,49250,49200,66
20250401,095000,2297171900,49225,49300,49300,49225,206
20250401,094900,2287026050,49250,49300,49300,49250,329
20250401,094800,2270821750,49275,49250,49300,49250,129
20250401,094700,2264465250,49300,49300,49300,49250,122
20250401,094600,2258453850,49300,49250,49300,49250,204
20250401,094500,2248406400,49300,49300,49300,49200,510
20250401,094400,2223289400,49300,49300,49300,49250,298
20250401,094300,2208612300,49300,49300,49300,49250,125
20250401,094200,2202450175,49300,49300,49300,49250,350
20250401,094100,2185207025,49300,49300,49300,49250,249
20250401,094000,2172938825,49300,49300,49300,49250,376
20250401,093900,2154402425,49250,49300,49300,49250,265
20250401,093800,2141340225,49300,49250,49300,49250,828
20250401,093700,2100560450,49250,49250,49250,49200,49
20250401,093600,2098148700,49250,49200,49250,49100,1250
20250401,093500,2036734800,49200,49250,49250,49150,1012
20250401,093400,1986956725,49250,49375,49375,49250,2046
20250401,093300,1886044975,49400,49400,49425,49400,504
20250401,093200,1861147150,49450,49400,49450,49400,423
20250401,093100,1840246450,49450,49400,49450,49400,132
20250401,093000,1833725100,49400,49400,49450,49400,643
20250401,092900,1801954050,49400,49450,49450,49400,192
20250401,092800,1792465700,49400,49500,49500,49400,1106
20250401,092700,1737757600,49500,49550,49550,49500,273
20250401,092600,1724243150,49500,49650,49650,49500,3219
20250401,092500,1564748600,49650,49650,49650,49600,128
20250401,092400,1558395725,49650,49700,49750,49550,1890
20250401,092300,1464565825,49650,49750,49750,49650,891
20250401,092200,1420283050,49750,49750,49750,49700,343
20250401,092100,1403219750,49750,49750,49750,49700,217
20250401,092000,1392424450,49750,49800,49800,49700,440
20250401,091900,1370531775,49800,49800,49850,49750,1868
20250401,091800,1277505675,49800,49650,49800,49650,2688
20250401,091700,1143894325,49650,49650,49700,49650,614
20250401,091600,1113408350,49700,49700,49700,49650,367
20250401,091500,1095176875,49700,49675,49700,49650,153
20250401,091400,1087578050,49675,49700,49700,49650,98
20250401,091300,1082707575,49700,49700,49700,49650,459
20250401,091200,1059915725,49700,49700,49700,49650,144
20250401,091100,1052759150,49650,49650,49650,49600,329
20250401,091000,1036426100,49650,49650,49650,49600,184
20250401,090900,1027295300,49650,49650,49650,49600,936
20250401,090800,980827850,49650,49650,49650,49600,241
20250401,090700,968863500,49650,49550,49650,49550,1125
20250401,090600,913095450,49550,49550,49600,49500,173
20250401,090500,904526450,49550,49700,49700,49550,4839
20250401,090400,664345225,49650,49650,49700,49600,1919
20250401,090300,569074425,49600,49650,49700,49600,3595
20250401,090200,390647650,49600,49600,49650,49500,1633
20250401,090100,309698250,49600,49600,49650,49550,2258
20250401,090000,197719400,49550,49300,49700,49300,3974
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 10420136450 48900 48900 48900 48900 4267
3 20250401 195200 10420136450 48900 48900 48900 48900 0
4 20250401 195100 10420136450 48900 48900 48900 48900 0
5 20250401 195000 10420136450 48900 48900 48900 48900 0
6 20250401 194900 10420136450 48900 48900 48900 48900 0
7 20250401 194800 10420136450 48900 48900 48900 48900 0
8 20250401 194700 10420136450 48900 48900 48900 48900 0
9 20250401 194600 10420136450 48900 48900 48900 48900 0
10 20250401 194500 10420136450 48900 48900 48900 48900 0
11 20250401 194400 10420136450 48900 48900 48900 48900 0
12 20250401 194300 10420136450 48900 48900 48900 48900 0
13 20250401 194200 10420136450 48900 48900 48900 48900 0
14 20250401 194100 10420136450 48900 48900 48900 48900 0
15 20250401 194000 10420136450 48900 48900 48900 48900 0
16 20250401 193900 10420136450 48900 48900 48900 48900 0
17 20250401 193800 10420136450 48900 48900 48900 48900 0
18 20250401 193700 10420136450 48900 48900 48900 48900 0
19 20250401 193600 10420136450 48900 48900 48900 48900 0
20 20250401 193500 10420136450 48900 48900 48900 48900 0
21 20250401 193400 10420136450 48900 48900 48900 48900 0
22 20250401 193300 10420136450 48900 48900 48900 48900 0
23 20250401 193200 10420136450 48900 48900 48900 48900 0
24 20250401 193100 10420136450 48900 48900 48900 48900 0
25 20250401 193000 10420136450 48900 48900 48900 48900 0
26 20250401 192900 10420136450 48900 48900 48900 48900 0
27 20250401 192800 10420136450 48900 48900 48900 48900 0
28 20250401 192700 10420136450 48900 48900 48900 48900 0
29 20250401 192600 10420136450 48900 48900 48900 48900 0
30 20250401 192500 10420136450 48900 48900 48900 48900 0
31 20250401 192400 10420136450 48900 48900 48900 48900 0
32 20250401 192300 10420136450 48900 48900 48900 48900 4267
33 20250401 192200 10420136450 48900 48900 48900 48900 0
34 20250401 192100 10420136450 48900 48900 48900 48900 0
35 20250401 192000 10420136450 48900 48900 48900 48900 0
36 20250401 191900 10420136450 48900 48900 48900 48900 0
37 20250401 191800 10420136450 48900 48900 48900 48900 0
38 20250401 191700 10420136450 48900 48900 48900 48900 0
39 20250401 191600 10420136450 48900 48900 48900 48900 0
40 20250401 191500 10420136450 48900 48900 48900 48900 0
41 20250401 191400 10420136450 48900 48900 48900 48900 0
42 20250401 191300 10420136450 48900 48900 48900 48900 0
43 20250401 191200 10420136450 48900 48900 48900 48900 0
44 20250401 191100 10420136450 48900 48900 48900 48900 0
45 20250401 191000 10420136450 48900 48900 48900 48900 0
46 20250401 190900 10420136450 48900 48900 48900 48900 0
47 20250401 190800 10420136450 48900 48900 48900 48900 0
48 20250401 190700 10420136450 48900 48900 48900 48900 0
49 20250401 190600 10420136450 48900 48900 48900 48900 0
50 20250401 190500 10420136450 48900 48900 48900 48900 0
51 20250401 190400 10420136450 48900 48900 48900 48900 0
52 20250401 190300 10420136450 48900 48900 48900 48900 0
53 20250401 190200 10420136450 48900 48900 48900 48900 0
54 20250401 190100 10420136450 48900 48900 48900 48900 0
55 20250401 190000 10420136450 48900 48900 48900 48900 0
56 20250401 185900 10420136450 48900 48900 48900 48900 0
57 20250401 185800 10420136450 48900 48900 48900 48900 0
58 20250401 185700 10420136450 48900 48900 48900 48900 0
59 20250401 185600 10420136450 48900 48900 48900 48900 0
60 20250401 185500 10420136450 48900 48900 48900 48900 0
61 20250401 185400 10420136450 48900 48900 48900 48900 0
62 20250401 185300 10420136450 48900 48900 48900 48900 4267
63 20250401 185200 10420136450 48900 48900 48900 48900 0
64 20250401 185100 10420136450 48900 48900 48900 48900 0
65 20250401 185000 10420136450 48900 48900 48900 48900 0
66 20250401 184900 10420136450 48900 48900 48900 48900 0
67 20250401 184800 10420136450 48900 48900 48900 48900 0
68 20250401 184700 10420136450 48900 48900 48900 48900 0
69 20250401 184600 10420136450 48900 48900 48900 48900 0
70 20250401 184500 10420136450 48900 48900 48900 48900 0
71 20250401 184400 10420136450 48900 48900 48900 48900 0
72 20250401 184300 10420136450 48900 48900 48900 48900 0
73 20250401 184200 10420136450 48900 48900 48900 48900 0
74 20250401 184100 10420136450 48900 48900 48900 48900 0
75 20250401 184000 10420136450 48900 48900 48900 48900 0
76 20250401 183900 10420136450 48900 48900 48900 48900 0
77 20250401 183800 10420136450 48900 48900 48900 48900 0
78 20250401 183700 10420136450 48900 48900 48900 48900 0
79 20250401 183600 10420136450 48900 48900 48900 48900 0
80 20250401 183500 10420136450 48900 48900 48900 48900 0
81 20250401 183400 10420136450 48900 48900 48900 48900 0
82 20250401 183300 10420136450 48900 48900 48900 48900 0
83 20250401 183200 10420136450 48900 48900 48900 48900 0
84 20250401 183100 10420136450 48900 48900 48900 48900 0
85 20250401 183000 10420136450 48900 48900 48900 48900 0
86 20250401 182900 10420136450 48900 48900 48900 48900 0
87 20250401 182800 10420136450 48900 48900 48900 48900 0
88 20250401 182700 10420136450 48900 48900 48900 48900 0
89 20250401 182600 10420136450 48900 48900 48900 48900 0
90 20250401 182500 10420136450 48900 48900 48900 48900 0
91 20250401 182400 10420136450 48900 48900 48900 48900 0
92 20250401 182300 10420136450 48900 48900 48900 48900 4267
93 20250401 182200 10420136450 48900 48900 48900 48900 0
94 20250401 182100 10420136450 48900 48900 48900 48900 0
95 20250401 182000 10420136450 48900 48900 48900 48900 0
96 20250401 181900 10420136450 48900 48900 48900 48900 0
97 20250401 181800 10420136450 48900 48900 48900 48900 0
98 20250401 181700 10420136450 48900 48900 48900 48900 0
99 20250401 181600 10420136450 48900 48900 48900 48900 0
100 20250401 181500 10420136450 48900 48900 48900 48900 0
101 20250401 181400 10420136450 48900 48900 48900 48900 0
102 20250401 181300 10420136450 48900 48900 48900 48900 0
103 20250401 181200 10420136450 48900 48900 48900 48900 0
104 20250401 181100 10420136450 48900 48900 48900 48900 0
105 20250401 181000 10420136450 48900 48900 48900 48900 0
106 20250401 180900 10420136450 48900 48900 48900 48900 0
107 20250401 180800 10420136450 48900 48900 48900 48900 0
108 20250401 180700 10420136450 48900 48900 48900 48900 0
109 20250401 180600 10420136450 48900 48900 48900 48900 0
110 20250401 180500 10420136450 48900 48900 48900 48900 0
111 20250401 180400 10420136450 48900 48900 48900 48900 0
112 20250401 180300 10420136450 48900 48900 48900 48900 0
113 20250401 180200 10420136450 48900 48900 48900 48900 0
114 20250401 180100 10420136450 48900 48900 48900 48900 0
115 20250401 180000 10420136450 48900 48900 48900 48900 0
116 20250401 175900 10420136450 48900 48900 48900 48900 0
117 20250401 175800 10420136450 48900 48900 48900 48900 0
118 20250401 175700 10420136450 48900 48900 48900 48900 0
119 20250401 175600 10420136450 48900 48900 48900 48900 0
120 20250401 175500 10420136450 48900 48900 48900 48900 0
121 20250401 175400 10420136450 48900 48900 48900 48900 0
122 20250401 175300 10420136450 48900 48900 48900 48900 4267
123 20250401 175200 10420136450 48900 48900 48900 48900 0
124 20250401 175100 10420136450 48900 48900 48900 48900 0
125 20250401 175000 10420136450 48900 48900 48900 48900 0
126 20250401 174900 10420136450 48900 48900 48900 48900 0
127 20250401 174800 10420136450 48900 48900 48900 48900 0
128 20250401 174700 10420136450 48900 48900 48900 48900 0
129 20250401 174600 10420136450 48900 48900 48900 48900 0
130 20250401 174500 10420136450 48900 48900 48900 48900 0
131 20250401 174400 10420136450 48900 48900 48900 48900 0
132 20250401 174300 10420136450 48900 48900 48900 48900 0
133 20250401 174200 10420136450 48900 48900 48900 48900 0
134 20250401 174100 10420136450 48900 48900 48900 48900 0
135 20250401 174000 10420136450 48900 48900 48900 48900 0
136 20250401 173900 10420136450 48900 48900 48900 48900 0
137 20250401 173800 10420136450 48900 48900 48900 48900 0
138 20250401 173700 10420136450 48900 48900 48900 48900 0
139 20250401 173600 10420136450 48900 48900 48900 48900 0
140 20250401 173500 10420136450 48900 48900 48900 48900 0
141 20250401 173400 10420136450 48900 48900 48900 48900 0
142 20250401 173300 10420136450 48900 48900 48900 48900 0
143 20250401 173200 10420136450 48900 48900 48900 48900 0
144 20250401 173100 10420136450 48900 48900 48900 48900 0
145 20250401 173000 10420136450 48900 48900 48900 48900 0
146 20250401 172900 10420136450 48900 48900 48900 48900 0
147 20250401 172800 10420136450 48900 48900 48900 48900 0
148 20250401 172700 10420136450 48900 48900 48900 48900 0
149 20250401 172600 10420136450 48900 48900 48900 48900 0
150 20250401 172500 10420136450 48900 48900 48900 48900 0
151 20250401 172400 10420136450 48900 48900 48900 48900 0
152 20250401 172300 10420136450 48900 48900 48900 48900 4267
153 20250401 172200 10420136450 48900 48900 48900 48900 0
154 20250401 172100 10420136450 48900 48900 48900 48900 0
155 20250401 172000 10420136450 48900 48900 48900 48900 0
156 20250401 171900 10420136450 48900 48900 48900 48900 0
157 20250401 171800 10420136450 48900 48900 48900 48900 0
158 20250401 171700 10420136450 48900 48900 48900 48900 0
159 20250401 171600 10420136450 48900 48900 48900 48900 0
160 20250401 171500 10420136450 48900 48900 48900 48900 0
161 20250401 171400 10420136450 48900 48900 48900 48900 0
162 20250401 171300 10420136450 48900 48900 48900 48900 0
163 20250401 171200 10420136450 48900 48900 48900 48900 0
164 20250401 171100 10420136450 48900 48900 48900 48900 0
165 20250401 171000 10420136450 48900 48900 48900 48900 0
166 20250401 170900 10420136450 48900 48900 48900 48900 0
167 20250401 170800 10420136450 48900 48900 48900 48900 0
168 20250401 170700 10420136450 48900 48900 48900 48900 0
169 20250401 170600 10420136450 48900 48900 48900 48900 0
170 20250401 170500 10420136450 48900 48900 48900 48900 0
171 20250401 170400 10420136450 48900 48900 48900 48900 0
172 20250401 170300 10420136450 48900 48900 48900 48900 0
173 20250401 170200 10420136450 48900 48900 48900 48900 0
174 20250401 170100 10420136450 48900 48900 48900 48900 0
175 20250401 170000 10420136450 48900 48900 48900 48900 0
176 20250401 165900 10420136450 48900 48900 48900 48900 0
177 20250401 165800 10420136450 48900 48900 48900 48900 0
178 20250401 165700 10420136450 48900 48900 48900 48900 0
179 20250401 165600 10420136450 48900 48900 48900 48900 0
180 20250401 165500 10420136450 48900 48900 48900 48900 0
181 20250401 165400 10420136450 48900 48900 48900 48900 0
182 20250401 165300 10420136450 48900 48900 48900 48900 4267
183 20250401 165200 10420136450 48900 48900 48900 48900 0
184 20250401 165100 10420136450 48900 48900 48900 48900 0
185 20250401 165000 10420136450 48900 48900 48900 48900 0
186 20250401 164900 10420136450 48900 48900 48900 48900 0
187 20250401 164800 10420136450 48900 48900 48900 48900 0
188 20250401 164700 10420136450 48900 48900 48900 48900 0
189 20250401 164600 10420136450 48900 48900 48900 48900 0
190 20250401 164500 10420136450 48900 48900 48900 48900 0
191 20250401 164400 10420136450 48900 48900 48900 48900 0
192 20250401 164300 10420136450 48900 48900 48900 48900 0
193 20250401 164200 10420136450 48900 48900 48900 48900 0
194 20250401 164100 10420136450 48900 48900 48900 48900 0
195 20250401 164000 10420136450 48900 48900 48900 48900 0
196 20250401 163900 10420136450 48900 48900 48900 48900 0
197 20250401 163800 10420136450 48900 48900 48900 48900 0
198 20250401 163700 10420136450 48900 48900 48900 48900 0
199 20250401 163600 10420136450 48900 48900 48900 48900 0
200 20250401 163500 10420136450 48900 48900 48900 48900 0
201 20250401 163400 10420136450 48900 48900 48900 48900 0
202 20250401 163300 10420136450 48900 48900 48900 48900 0
203 20250401 163200 10420136450 48900 48900 48900 48900 0
204 20250401 163100 10420136450 48900 48900 48900 48900 0
205 20250401 163000 10420136450 48900 48900 48900 48900 0
206 20250401 162900 10420136450 48900 48900 48900 48900 0
207 20250401 162800 10420136450 48900 48900 48900 48900 0
208 20250401 162700 10420136450 48900 48900 48900 48900 0
209 20250401 162600 10420136450 48900 48900 48900 48900 0
210 20250401 162500 10420136450 48900 48900 48900 48900 0
211 20250401 162400 10420136450 48900 48900 48900 48900 0
212 20250401 162300 10420136450 48900 48900 48900 48900 4267
213 20250401 162200 10420136450 48900 48900 48900 48900 0
214 20250401 162100 10420136450 48900 48900 48900 48900 0
215 20250401 162000 10420136450 48900 48900 48900 48900 0
216 20250401 161900 10420136450 48900 48900 48900 48900 0
217 20250401 161800 10420136450 48900 48900 48900 48900 0
218 20250401 161700 10420136450 48900 48900 48900 48900 0
219 20250401 161600 10420136450 48900 48900 48900 48900 0
220 20250401 161500 10420136450 48900 48900 48900 48900 0
221 20250401 161400 10420136450 48900 48900 48900 48900 0
222 20250401 161300 10420136450 48900 48900 48900 48900 0
223 20250401 161200 10420136450 48900 48900 48900 48900 0
224 20250401 161100 10420136450 48900 48900 48900 48900 0
225 20250401 161000 10420136450 48900 48900 48900 48900 0
226 20250401 160900 10420136450 48900 48900 48900 48900 0
227 20250401 160800 10420136450 48900 48900 48900 48900 0
228 20250401 160700 10420136450 48900 48900 48900 48900 0
229 20250401 160600 10420136450 48900 48900 48900 48900 0
230 20250401 160500 10420136450 48900 48900 48900 48900 0
231 20250401 160400 10420136450 48900 48900 48900 48900 0
232 20250401 160300 10420136450 48900 48900 48900 48900 0
233 20250401 160200 10420136450 48900 48900 48900 48900 0
234 20250401 160100 10420136450 48900 48900 48900 48900 0
235 20250401 160000 10420136450 48900 48900 48900 48900 0
236 20250401 155900 10420136450 48900 48900 48900 48900 0
237 20250401 155800 10420136450 48900 48900 48900 48900 0
238 20250401 155700 10420136450 48900 48900 48900 48900 0
239 20250401 155600 10420136450 48900 48900 48900 48900 0
240 20250401 155500 10420136450 48900 48900 48900 48900 0
241 20250401 155400 10420136450 48900 48900 48900 48900 0
242 20250401 155300 10420136450 48900 48900 48900 48900 4267
243 20250401 155200 10420136450 48900 48900 48900 48900 0
244 20250401 155100 10420136450 48900 48900 48900 48900 0
245 20250401 155000 10420136450 48900 48900 48900 48900 0
246 20250401 154900 10420136450 48900 48900 48900 48900 0
247 20250401 154800 10420136450 48900 48900 48900 48900 0
248 20250401 154700 10420136450 48900 48900 48900 48900 0
249 20250401 154600 10420136450 48900 48900 48900 48900 0
250 20250401 154500 10420136450 48900 48900 48900 48900 0
251 20250401 154400 10420136450 48900 48900 48900 48900 0
252 20250401 154300 10420136450 48900 48900 48900 48900 0
253 20250401 154200 10420136450 48900 48900 48900 48900 0
254 20250401 154100 10420136450 48900 48900 48900 48900 0
255 20250401 154000 10420136450 48900 48900 48900 48900 0
256 20250401 153900 10420136450 48900 48900 48900 48900 0
257 20250401 153800 10420136450 48900 48900 48900 48900 0
258 20250401 153700 10420136450 48900 48900 48900 48900 0
259 20250401 153600 10420136450 48900 48900 48900 48900 0
260 20250401 153500 10420136450 48900 48900 48900 48900 0
261 20250401 153400 10420136450 48900 48900 48900 48900 0
262 20250401 153300 10420136450 48900 48900 48900 48900 0
263 20250401 153200 10420136450 48900 48900 48900 48900 0
264 20250401 153100 10420136450 48900 48900 48900 48900 0
265 20250401 153000 10420136450 48900 48900 48900 48900 4267
266 20250401 152900 10211480150 48950 48950 48950 48950 0
267 20250401 152800 10211480150 48950 48950 48950 48950 0
268 20250401 152700 10211480150 48950 48950 48950 48950 0
269 20250401 152600 10211480150 48950 48950 48950 48950 0
270 20250401 152500 10211480150 48950 48950 48950 48950 0
271 20250401 152400 10211480150 48950 48950 48950 48950 0
272 20250401 152300 10211480150 48950 48950 48950 48950 0
273 20250401 152200 10211480150 48950 48950 48950 48950 0
274 20250401 152100 10211480150 48950 48950 48950 48950 0
275 20250401 152000 10211480150 48950 48950 48950 48950 0
276 20250401 151900 10211480150 48950 48950 48950 48900 579
277 20250401 151800 10183161000 48950 48900 48950 48850 1816
278 20250401 151700 10094363600 48900 48900 48950 48900 662
279 20250401 151600 10061989650 48950 48900 48950 48900 699
280 20250401 151500 10027806050 48900 48950 48950 48900 294
281 20250401 151400 10013428175 48900 48900 48950 48900 3789
282 20250401 151300 9828145325 48950 48950 48950 48900 417
283 20250401 151200 9807750625 48950 48950 49000 48900 1496
284 20250401 151100 9734526375 48950 48950 49000 48950 1498
285 20250401 151000 9661187025 48950 48950 49000 48950 486
286 20250401 150900 9637381825 49000 48950 49000 48950 244
287 20250401 150800 9625434275 48950 48975 49000 48950 997
288 20250401 150700 9576620200 49000 49000 49000 48950 313
289 20250401 150600 9561288350 49000 48975 49000 48950 773
290 20250401 150500 9523429125 49000 49025 49050 48950 3257
291 20250401 150400 9363836025 49000 49000 49050 49000 533
292 20250401 150300 9337717350 49000 49000 49050 49000 1525
293 20250401 150200 9262975700 49000 49050 49050 49000 553
294 20250401 150100 9235871900 49000 49050 49050 49000 77
295 20250401 150000 9232097400 49000 49050 49050 49000 437
296 20250401 145900 9210671025 49050 49025 49050 49000 511
297 20250401 145800 9185628575 49050 49100 49100 49000 520
298 20250401 145700 9160122925 49050 49075 49100 49050 92
299 20250401 145600 9155609275 49050 49050 49100 49050 325
300 20250401 145500 9139666475 49050 49050 49100 49050 594
301 20250401 145400 9110529775 49100 49075 49100 49050 392
302 20250401 145300 9091300675 49050 49050 49100 49050 230
303 20250401 145200 9080018375 49100 49100 49100 49050 443
304 20250401 145100 9058287425 49100 49100 49100 49050 325
305 20250401 145000 9042344625 49050 49050 49100 49050 255
306 20250401 144900 9029835900 49050 49075 49100 49050 265
307 20250401 144800 9016836100 49050 49075 49100 49050 328
308 20250401 144700 9000746725 49050 49100 49100 49050 278
309 20250401 144600 8987109125 49050 49100 49100 49050 911
310 20250401 144500 8942414725 49100 49150 49150 49050 1002
311 20250401 144400 8893220625 49150 49200 49200 49100 986
312 20250401 144300 8844767700 49175 49200 49200 49150 594
313 20250401 144200 8815555400 49200 49175 49200 49150 236
314 20250401 144100 8803954800 49200 49100 49200 49100 1455
315 20250401 144000 8732446225 49100 49150 49150 49100 178
316 20250401 143900 8723705075 49150 49150 49150 49100 294
317 20250401 143800 8709267175 49100 49125 49150 49100 423
318 20250401 143700 8688496625 49150 49100 49150 49100 238
319 20250401 143600 8676809725 49100 49150 49150 49100 161
320 20250401 143500 8668902975 49150 49200 49200 49150 1217
321 20250401 143400 8609083025 49150 49175 49200 49150 479
322 20250401 143300 8585535600 49200 49150 49200 49150 359
323 20250401 143200 8567882700 49200 49150 49200 49100 697
324 20250401 143100 8533611150 49100 49150 49150 49100 546
325 20250401 143000 8506790700 49150 49150 49150 49100 365
326 20250401 142900 8488867150 49150 49150 49200 49050 441
327 20250401 142800 8467202550 49150 49150 49200 49150 156
328 20250401 142700 8459533400 49100 49250 49250 49100 701
329 20250401 142600 8425049600 49200 49150 49250 49150 905
330 20250401 142500 8380536950 49100 49100 49150 49100 552
331 20250401 142400 8353431850 49100 49150 49150 49100 643
332 20250401 142300 8321848500 49100 49200 49200 49100 507
333 20250401 142200 8296939350 49200 48900 49350 48850 8941
334 20250401 142100 7858990500 48900 48900 48900 48850 306
335 20250401 142000 7844038100 48900 48900 48900 48850 345
336 20250401 141900 7827183100 48850 48900 48900 48850 1861
337 20250401 141800 7736268400 48900 48900 48900 48850 372
338 20250401 141700 7718088500 48900 48850 48900 48850 464
339 20250401 141600 7695416950 48850 48900 48900 48850 493
340 20250401 141500 7671327725 48900 48850 48900 48850 286
341 20250401 141400 7657351075 48850 48850 48900 48850 421
342 20250401 141300 7636776400 48900 48850 48900 48850 895
343 20250401 141200 7593029325 48850 48900 48900 48850 448
344 20250401 141100 7571141775 48850 48900 48900 48850 310
345 20250401 141000 7555989775 48900 48900 48900 48850 503
346 20250401 140900 7531407375 48850 48900 48900 48850 387
347 20250401 140800 7512498500 48900 48850 48900 48850 358
348 20250401 140700 7495005200 48875 48875 48875 48850 118
349 20250401 140600 7489240825 48850 48850 48875 48850 1032
350 20250401 140500 7438827400 48875 48850 48875 48850 268
351 20250401 140400 7425735300 48850 48850 48875 48850 477
352 20250401 140300 7402432750 48875 48850 48900 48850 156
353 20250401 140200 7394811050 48850 48850 48900 48850 602
354 20250401 140100 7365400200 48850 48900 48900 48850 238
355 20250401 140000 7353772050 48875 48850 48900 48850 877
356 20250401 135900 7310923575 48900 48900 48900 48850 736
357 20250401 135800 7274940675 48900 48900 48950 48900 298
358 20250401 135700 7260363325 48900 48900 48950 48900 1058
359 20250401 135600 7208626025 48900 48925 48950 48900 1172
360 20250401 135500 7151314975 48900 48950 48950 48900 261
361 20250401 135400 7138549325 48900 48950 48950 48900 300
362 20250401 135300 7123875225 48950 48950 48950 48900 583
363 20250401 135200 7095349075 48950 48900 48950 48900 628
364 20250401 135100 7064639575 48900 48900 48950 48900 662
365 20250401 135000 7032265375 48900 48950 48950 48900 1078
366 20250401 134900 6979550675 48900 48950 48950 48900 467
367 20250401 134800 6956713275 48900 48950 48950 48900 673
368 20250401 134700 6923801300 48900 48950 48950 48900 413
369 20250401 134600 6903597575 48950 48950 48950 48900 644
370 20250401 134500 6872091075 48950 49050 49050 48950 8708
371 20250401 134400 6445426475 49050 49050 49050 49000 446
372 20250401 134300 6423561475 49050 49025 49050 49000 385
373 20250401 134200 6404693875 49050 49000 49050 49000 835
374 20250401 134100 6363778700 49000 49050 49050 49000 789
375 20250401 134000 6325088300 49050 49100 49100 49050 2733
376 20250401 133900 6191029800 49100 49100 49150 49100 1450
377 20250401 133800 6119833875 49100 49100 49150 49100 553
378 20250401 133700 6092674800 49150 49150 49150 49100 674
379 20250401 133600 6059555200 49175 49200 49200 49150 1083
380 20250401 133500 6006310000 49200 49200 49250 49150 1050
381 20250401 133400 5954651525 49200 49200 49250 49200 190
382 20250401 133300 5945302975 49200 49250 49300 49200 4039
383 20250401 133200 5746386700 49250 49300 49300 49250 358
384 20250401 133100 5728754850 49300 49300 49300 49250 551
385 20250401 133000 5701591850 49350 49300 49350 49300 188
386 20250401 132900 5692322850 49300 49350 49350 49300 274
387 20250401 132800 5678811600 49300 49300 49350 49300 662
388 20250401 132700 5646174900 49300 49300 49350 49300 859
389 20250401 132600 5603826050 49350 49350 49350 49300 332
390 20250401 132500 5587457500 49300 49350 49350 49300 637
391 20250401 132400 5556025300 49400 49350 49400 49350 616
392 20250401 132300 5525625425 49350 49350 49400 49350 504
393 20250401 132200 5500747725 49350 49400 49400 49350 502
394 20250401 132100 5475973925 49375 49400 49400 49350 174
395 20250401 132000 5467378650 49400 49350 49400 49350 242
396 20250401 131900 5455430700 49350 49400 49400 49350 167
397 20250401 131800 5447189200 49400 49400 49400 49350 952
398 20250401 131700 5400207675 49400 49350 49400 49350 182
399 20250401 131600 5391223675 49375 49350 49375 49350 16
400 20250401 131500 5390433975 49350 49350 49375 49350 172
401 20250401 131400 5381945725 49375 49350 49375 49350 2
402 20250401 131300 5381847000 49350 49350 49375 49350 114
403 20250401 131200 5376221075 49375 49400 49425 49350 851
404 20250401 131100 5334184225 49450 49400 49450 49400 21
405 20250401 131000 5333146775 49400 49400 49450 49400 62
406 20250401 130900 5330083925 49400 49400 49450 49400 93
407 20250401 130800 5325489675 49400 49400 49450 49400 176
408 20250401 130700 5316794125 49400 49450 49450 49400 94
409 20250401 130600 5312150425 49450 49450 49450 49400 63
410 20250401 130500 5309037725 49400 49400 49450 49400 243
411 20250401 130400 5297032775 49450 49450 49500 49400 978
412 20250401 130300 5248672125 49500 49550 49550 49450 1041
413 20250401 130200 5197143325 49500 49550 49550 49500 203
414 20250401 130100 5187093275 49550 49550 49600 49550 142
415 20250401 130000 5180056175 49550 49625 49650 49550 1590
416 20250401 125900 5101244100 49600 49600 49650 49600 341
417 20250401 125800 5084329950 49650 49600 49650 49600 534
418 20250401 125700 5057841900 49650 49600 49650 49600 54
419 20250401 125600 5055162650 49650 49600 49650 49600 33
420 20250401 125500 5053524900 49650 49650 49650 49600 58
421 20250401 125400 5050646750 49650 49650 49700 49600 363
422 20250401 125300 5032625250 49650 49700 49700 49650 288
423 20250401 125200 5018325750 49700 49700 49700 49650 617
424 20250401 125100 4987689250 49700 49650 49700 49650 90
425 20250401 125000 4983216550 49650 49700 49750 49650 229
426 20250401 124900 4971841400 49700 49750 49750 49700 1069
427 20250401 124800 4918711000 49750 49750 49750 49700 42
428 20250401 124700 4916621800 49750 49750 49750 49700 253
429 20250401 124600 4904045350 49750 49750 49750 49700 26
430 20250401 124500 4902751950 49700 49750 49750 49700 226
431 20250401 124400 4891516350 49750 49700 49750 49700 379
432 20250401 124300 4872665800 49700 49750 49750 49700 206
433 20250401 124200 4862425550 49750 49750 49750 49700 384
434 20250401 124100 4843323050 49750 49700 49750 49700 158
435 20250401 124000 4835464750 49750 49750 49750 49700 269
436 20250401 123900 4822090350 49700 49750 49750 49700 369
437 20250401 123800 4803735100 49750 49750 49750 49700 84
438 20250401 123700 4799556250 49750 49700 49750 49700 428
439 20250401 123600 4778271300 49750 49700 49750 49700 245
440 20250401 123500 4766088850 49700 49750 49750 49700 110
441 20250401 123400 4760618125 49750 49750 49750 49700 217
442 20250401 123300 4749824800 49750 49700 49750 49700 479
443 20250401 123200 4726016475 49700 49750 49750 49700 107
444 20250401 123100 4720695975 49700 49650 49700 49650 545
445 20250401 123000 4693609675 49650 49650 49700 49650 415
446 20250401 122900 4673004725 49650 49600 49650 49550 658
447 20250401 122800 4640362050 49600 49600 49600 49550 338
448 20250401 122700 4623602100 49600 49550 49600 49550 104
449 20250401 122600 4618446200 49600 49550 49600 49550 248
450 20250401 122500 4606154950 49550 49600 49600 49550 62
451 20250401 122400 4603081150 49550 49600 49600 49550 235
452 20250401 122300 4591429775 49600 49600 49600 49550 223
453 20250401 122200 4580369125 49550 49600 49600 49550 192
454 20250401 122100 4570854075 49600 49550 49600 49550 182
455 20250401 122000 4561834375 49600 49550 49600 49500 98
456 20250401 121900 4556977875 49550 49550 49550 49500 170
457 20250401 121800 4548555725 49550 49550 49600 49500 526
458 20250401 121700 4522497975 49600 49550 49600 49550 361
459 20250401 121600 4504610225 49600 49550 49600 49550 211
460 20250401 121500 4494151875 49600 49600 49600 49550 193
461 20250401 121400 4484588375 49550 49600 49600 49550 60
462 20250401 121300 4481614925 49600 49550 49600 49550 15
463 20250401 121200 4480871200 49575 49600 49600 49550 41
464 20250401 121100 4478839425 49550 49600 49600 49550 228
465 20250401 121000 4467539125 49600 49600 49600 49550 66
466 20250401 120900 4464266025 49600 49600 49600 49550 142
467 20250401 120800 4457229525 49600 49550 49600 49550 227
468 20250401 120700 4445976525 49600 49600 49600 49550 80
469 20250401 120600 4442010625 49600 49600 49600 49550 46
470 20250401 120500 4439731025 49550 49500 49550 49450 719
471 20250401 120400 4404139825 49500 49500 49500 49450 222
472 20250401 120300 4393161575 49500 49500 49500 49500 32
473 20250401 120200 4391577575 49450 49500 49500 49450 73
474 20250401 120100 4387965825 49500 49450 49500 49450 217
475 20250401 120000 4377234775 49500 49500 49500 49450 17
476 20250401 115900 4376393425 49500 49450 49500 49450 80
477 20250401 115800 4372437225 49500 49500 49500 49450 241
478 20250401 115700 4360513375 49500 49500 49500 49450 221
479 20250401 115600 4349581875 49500 49500 49500 49450 39
480 20250401 115500 4347652975 49500 49450 49500 49450 55
481 20250401 115400 4344932975 49450 49450 49500 49450 573
482 20250401 115300 4316596325 49450 49500 49500 49450 205
483 20250401 115200 4306458325 49450 49500 49500 49450 91
484 20250401 115100 4301957675 49500 49450 49500 49450 278
485 20250401 115000 4288210175 49500 49500 49500 49450 153
486 20250401 114900 4280643525 49500 49500 49500 49450 97
487 20250401 114800 4275843725 49500 49450 49500 49450 15
488 20250401 114700 4275101275 49450 49500 49525 49450 1067
489 20250401 114600 4222287675 49500 49525 49525 49500 250
490 20250401 114500 4209912500 49525 49525 49525 49500 59
491 20250401 114400 4206990550 49550 49550 49600 49550 1011
492 20250401 114300 4156895075 49550 49550 49600 49550 221
493 20250401 114200 4145943200 49600 49600 49600 49550 47
494 20250401 114100 4143612150 49600 49600 49600 49550 324
495 20250401 114000 4127555700 49600 49600 49600 49550 106
496 20250401 113900 4122298550 49550 49600 49600 49550 948
497 20250401 113800 4075286750 49650 49575 49650 49550 442
498 20250401 113700 4053365375 49600 49600 49600 49550 74
499 20250401 113600 4049695975 49600 49600 49600 49550 257
500 20250401 113500 4036957175 49600 49550 49600 49550 148
501 20250401 113400 4029621375 49550 49550 49600 49550 187
502 20250401 113300 4020353900 49600 49600 49600 49550 199
503 20250401 113200 4010485000 49600 49550 49600 49550 693
504 20250401 113100 3976113825 49600 49600 49600 49550 905
505 20250401 113000 3931228175 49600 49600 49600 49550 81
506 20250401 112900 3927210775 49600 49600 49600 49550 221
507 20250401 112800 3916258675 49600 49550 49600 49550 112
508 20250401 112700 3910706125 49600 49600 49600 49600 79
509 20250401 112600 3906787725 49550 49600 49600 49550 183
510 20250401 112500 3897712725 49550 49500 49550 49500 1151
511 20250401 112400 3840704125 49500 49450 49500 49450 258
512 20250401 112300 3827937425 49500 49500 49500 49450 108
513 20250401 112200 3822595875 49450 49500 49500 49450 228
514 20250401 112100 3811311375 49450 49500 49500 49450 192
515 20250401 112000 3801815475 49450 49500 49500 49450 416
516 20250401 111900 3781227875 49450 49500 49500 49450 70
517 20250401 111800 3777765475 49500 49500 49500 49450 190
518 20250401 111700 3768369725 49500 49450 49500 49400 325
519 20250401 111600 3752284225 49450 49450 49450 49400 126
520 20250401 111500 3746054875 49450 49400 49450 49400 278
521 20250401 111400 3732309375 49400 49450 49500 49400 385
522 20250401 111300 3713279925 49450 49500 49500 49425 543
523 20250401 111200 3686428650 49500 49450 49500 49450 1055
524 20250401 111100 3634238250 49400 49400 49450 49400 290
525 20250401 111000 3619909050 49450 49450 49450 49450 45
526 20250401 110900 3617683800 49400 49450 49450 49400 47
527 20250401 110800 3615361400 49450 49400 49450 49400 56
528 20250401 110700 3612594600 49450 49450 49450 49400 295
529 20250401 110600 3598015700 49450 49450 49450 49400 103
530 20250401 110500 3592927100 49400 49400 49450 49350 258
531 20250401 110400 3580183550 49400 49450 49450 49400 214
532 20250401 110300 3569611250 49450 49350 49450 49350 895
533 20250401 110200 3525399950 49400 49350 49400 49350 276
534 20250401 110100 3511779100 49350 49300 49350 49300 193
535 20250401 110000 3502263075 49350 49350 49400 49300 955
536 20250401 105900 3455135300 49300 49300 49300 49300 2386
537 20250401 105800 3337505500 49300 49300 49300 49250 178
538 20250401 105700 3328737450 49300 49250 49300 49250 428
539 20250401 105600 3307652150 49300 49300 49300 49250 57
540 20250401 105500 3304844075 49300 49250 49300 49250 407
541 20250401 105400 3284797225 49300 49300 49300 49250 618
542 20250401 105300 3254331025 49250 49300 49300 49250 467
543 20250401 105200 3231320275 49300 49250 49300 49250 251
544 20250401 105100 3218956900 49250 49250 49300 49250 1555
545 20250401 105000 3142372750 49300 49300 49300 49250 191
546 20250401 104900 3132959250 49300 49300 49300 49250 55
547 20250401 104800 3130249950 49300 49250 49300 49200 1182
548 20250401 104700 3072074850 49250 49250 49250 49250 176
549 20250401 104600 3063406850 49200 49250 49250 49200 180
550 20250401 104500 3054543900 49200 49225 49250 49200 196
551 20250401 104400 3044899600 49200 49250 49250 49200 111
552 20250401 104300 3039438150 49200 49250 49250 49200 200
553 20250401 104200 3029597200 49200 49200 49250 49200 88
554 20250401 104100 3025267350 49250 49250 49250 49200 62
555 20250401 104000 3022215500 49200 49250 49250 49200 1167
556 20250401 103900 2964798850 49250 49250 49300 49200 2140
557 20250401 103800 2859409350 49300 49300 49300 49250 276
558 20250401 103700 2845810350 49300 49250 49300 49250 124
559 20250401 103600 2839698050 49300 49250 49300 49250 38
560 20250401 103500 2837826300 49250 49300 49300 49250 277
561 20250401 103400 2824178400 49300 49250 49300 49250 21
562 20250401 103300 2823143350 49300 49300 49300 49250 149
563 20250401 103200 2815799150 49250 49300 49300 49250 59
564 20250401 103100 2812893150 49300 49300 49300 49250 118
565 20250401 103000 2807078200 49300 49300 49300 49250 159
566 20250401 102900 2799240650 49250 49300 49300 49250 34
567 20250401 102800 2797565350 49250 49300 49300 49250 156
568 20250401 102700 2789876950 49250 49250 49300 49250 33
569 20250401 102600 2788250850 49250 49300 49300 49250 71
570 20250401 102500 2784753650 49300 49275 49300 49250 44
571 20250401 102400 2782586000 49300 49275 49300 49250 198
572 20250401 102300 2772833350 49300 49300 49300 49250 123
573 20250401 102200 2766774850 49250 49300 49300 49250 162
574 20250401 102100 2758789950 49250 49250 49300 49250 44
575 20250401 102000 2756622600 49250 49300 49300 49250 90
576 20250401 101900 2752186900 49300 49300 49300 49250 218
577 20250401 101800 2741439750 49300 49300 49300 49300 9
578 20250401 101700 2740996050 49300 49300 49300 49250 143
579 20250401 101600 2733946325 49300 49250 49300 49250 54
580 20250401 101500 2731285525 49250 49250 49250 49200 483
581 20250401 101400 2707497825 49250 49250 49250 49200 153
582 20250401 101300 2699962725 49250 49200 49250 49200 194
583 20250401 101200 2690415275 49200 49150 49200 49150 339
584 20250401 101100 2673736850 49150 49150 49200 49150 1221
585 20250401 101000 2613724475 49150 49150 49150 49100 42
586 20250401 100900 2611661725 49150 49050 49150 49050 402
587 20250401 100800 2591930725 49100 49100 49100 49050 202
588 20250401 100700 2582012675 49100 49100 49100 49050 275
589 20250401 100600 2568510575 49100 49150 49150 49050 753
590 20250401 100500 2531535125 49150 49150 49150 49100 350
591 20250401 100400 2514342875 49150 49150 49150 49100 610
592 20250401 100300 2484390375 49100 49150 49150 49100 459
593 20250401 100200 2461852575 49150 49150 49150 49100 233
594 20250401 100100 2450407425 49150 49150 49150 49100 262
595 20250401 100000 2437532300 49150 49150 49150 49100 201
596 20250401 095900 2427656875 49150 49100 49150 49100 39
597 20250401 095800 2425740450 49150 49200 49200 49150 930
598 20250401 095700 2380029150 49200 49250 49250 49200 85
599 20250401 095600 2375847050 49250 49200 49250 49200 69
600 20250401 095500 2372452050 49200 49250 49250 49200 239
601 20250401 095400 2360692700 49250 49250 49250 49200 319
602 20250401 095300 2344997100 49250 49250 49250 49200 310
603 20250401 095200 2329743250 49200 49200 49250 49200 596
604 20250401 095100 2300419650 49200 49200 49250 49200 66
605 20250401 095000 2297171900 49225 49300 49300 49225 206
606 20250401 094900 2287026050 49250 49300 49300 49250 329
607 20250401 094800 2270821750 49275 49250 49300 49250 129
608 20250401 094700 2264465250 49300 49300 49300 49250 122
609 20250401 094600 2258453850 49300 49250 49300 49250 204
610 20250401 094500 2248406400 49300 49300 49300 49200 510
611 20250401 094400 2223289400 49300 49300 49300 49250 298
612 20250401 094300 2208612300 49300 49300 49300 49250 125
613 20250401 094200 2202450175 49300 49300 49300 49250 350
614 20250401 094100 2185207025 49300 49300 49300 49250 249
615 20250401 094000 2172938825 49300 49300 49300 49250 376
616 20250401 093900 2154402425 49250 49300 49300 49250 265
617 20250401 093800 2141340225 49300 49250 49300 49250 828
618 20250401 093700 2100560450 49250 49250 49250 49200 49
619 20250401 093600 2098148700 49250 49200 49250 49100 1250
620 20250401 093500 2036734800 49200 49250 49250 49150 1012
621 20250401 093400 1986956725 49250 49375 49375 49250 2046
622 20250401 093300 1886044975 49400 49400 49425 49400 504
623 20250401 093200 1861147150 49450 49400 49450 49400 423
624 20250401 093100 1840246450 49450 49400 49450 49400 132
625 20250401 093000 1833725100 49400 49400 49450 49400 643
626 20250401 092900 1801954050 49400 49450 49450 49400 192
627 20250401 092800 1792465700 49400 49500 49500 49400 1106
628 20250401 092700 1737757600 49500 49550 49550 49500 273
629 20250401 092600 1724243150 49500 49650 49650 49500 3219
630 20250401 092500 1564748600 49650 49650 49650 49600 128
631 20250401 092400 1558395725 49650 49700 49750 49550 1890
632 20250401 092300 1464565825 49650 49750 49750 49650 891
633 20250401 092200 1420283050 49750 49750 49750 49700 343
634 20250401 092100 1403219750 49750 49750 49750 49700 217
635 20250401 092000 1392424450 49750 49800 49800 49700 440
636 20250401 091900 1370531775 49800 49800 49850 49750 1868
637 20250401 091800 1277505675 49800 49650 49800 49650 2688
638 20250401 091700 1143894325 49650 49650 49700 49650 614
639 20250401 091600 1113408350 49700 49700 49700 49650 367
640 20250401 091500 1095176875 49700 49675 49700 49650 153
641 20250401 091400 1087578050 49675 49700 49700 49650 98
642 20250401 091300 1082707575 49700 49700 49700 49650 459
643 20250401 091200 1059915725 49700 49700 49700 49650 144
644 20250401 091100 1052759150 49650 49650 49650 49600 329
645 20250401 091000 1036426100 49650 49650 49650 49600 184
646 20250401 090900 1027295300 49650 49650 49650 49600 936
647 20250401 090800 980827850 49650 49650 49650 49600 241
648 20250401 090700 968863500 49650 49550 49650 49550 1125
649 20250401 090600 913095450 49550 49550 49600 49500 173
650 20250401 090500 904526450 49550 49700 49700 49550 4839
651 20250401 090400 664345225 49650 49650 49700 49600 1919
652 20250401 090300 569074425 49600 49650 49700 49600 3595
653 20250401 090200 390647650 49600 49600 49650 49500 1633
654 20250401 090100 309698250 49600 49600 49650 49550 2258
655 20250401 090000 197719400 49550 49300 49700 49300 3974

1
064400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,96885948,0,4824920210400,0.00
20250327,0,96885948,0,4950871942800,0.00
20250326,0,96885948,0,5038069296000,0.00
20250325,0,96885948,0,4999314916800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 96885948 0 4824920210400 0.00
3 20250327 0 96885948 0 4950871942800 0.00
4 20250326 0 96885948 0 5038069296000 0.00
5 20250325 0 96885948 0 4999314916800 0.00