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

660
068760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,5745005300,49950,49950,49950,49950,1844
20250401,195700,5745005300,49950,49950,49950,49950,0
20250401,195600,5745005300,49950,49950,49950,49950,0
20250401,195500,5745005300,49950,49950,49950,49950,0
20250401,195400,5745005300,49950,49950,49950,49950,0
20250401,195300,5745005300,49950,49950,49950,49950,0
20250401,195200,5745005300,49950,49950,49950,49950,0
20250401,195100,5745005300,49950,49950,49950,49950,0
20250401,195000,5745005300,49950,49950,49950,49950,0
20250401,194900,5745005300,49950,49950,49950,49950,0
20250401,194800,5745005300,49950,49950,49950,49950,0
20250401,194700,5745005300,49950,49950,49950,49950,0
20250401,194600,5745005300,49950,49950,49950,49950,0
20250401,194500,5745005300,49950,49950,49950,49950,0
20250401,194400,5745005300,49950,49950,49950,49950,0
20250401,194300,5745005300,49950,49950,49950,49950,0
20250401,194200,5745005300,49950,49950,49950,49950,0
20250401,194100,5745005300,49950,49950,49950,49950,0
20250401,194000,5745005300,49950,49950,49950,49950,0
20250401,193900,5745005300,49950,49950,49950,49950,0
20250401,193800,5745005300,49950,49950,49950,49950,0
20250401,193700,5745005300,49950,49950,49950,49950,0
20250401,193600,5745005300,49950,49950,49950,49950,0
20250401,193500,5745005300,49950,49950,49950,49950,0
20250401,193400,5745005300,49950,49950,49950,49950,0
20250401,193300,5745005300,49950,49950,49950,49950,0
20250401,193200,5745005300,49950,49950,49950,49950,0
20250401,193100,5745005300,49950,49950,49950,49950,0
20250401,193000,5745005300,49950,49950,49950,49950,0
20250401,192900,5745005300,49950,49950,49950,49950,0
20250401,192800,5745005300,49950,49950,49950,49950,1844
20250401,192700,5745005300,49950,49950,49950,49950,0
20250401,192600,5745005300,49950,49950,49950,49950,0
20250401,192500,5745005300,49950,49950,49950,49950,0
20250401,192400,5745005300,49950,49950,49950,49950,0
20250401,192300,5745005300,49950,49950,49950,49950,0
20250401,192200,5745005300,49950,49950,49950,49950,0
20250401,192100,5745005300,49950,49950,49950,49950,0
20250401,192000,5745005300,49950,49950,49950,49950,0
20250401,191900,5745005300,49950,49950,49950,49950,0
20250401,191800,5745005300,49950,49950,49950,49950,0
20250401,191700,5745005300,49950,49950,49950,49950,0
20250401,191600,5745005300,49950,49950,49950,49950,0
20250401,191500,5745005300,49950,49950,49950,49950,0
20250401,191400,5745005300,49950,49950,49950,49950,0
20250401,191300,5745005300,49950,49950,49950,49950,0
20250401,191200,5745005300,49950,49950,49950,49950,0
20250401,191100,5745005300,49950,49950,49950,49950,0
20250401,191000,5745005300,49950,49950,49950,49950,0
20250401,190900,5745005300,49950,49950,49950,49950,0
20250401,190800,5745005300,49950,49950,49950,49950,0
20250401,190700,5745005300,49950,49950,49950,49950,0
20250401,190600,5745005300,49950,49950,49950,49950,0
20250401,190500,5745005300,49950,49950,49950,49950,0
20250401,190400,5745005300,49950,49950,49950,49950,0
20250401,190300,5745005300,49950,49950,49950,49950,0
20250401,190200,5745005300,49950,49950,49950,49950,0
20250401,190100,5745005300,49950,49950,49950,49950,0
20250401,190000,5745005300,49950,49950,49950,49950,0
20250401,185900,5745005300,49950,49950,49950,49950,0
20250401,185800,5745005300,49950,49950,49950,49950,1844
20250401,185700,5745005300,49950,49950,49950,49950,0
20250401,185600,5745005300,49950,49950,49950,49950,0
20250401,185500,5745005300,49950,49950,49950,49950,0
20250401,185400,5745005300,49950,49950,49950,49950,0
20250401,185300,5745005300,49950,49950,49950,49950,0
20250401,185200,5745005300,49950,49950,49950,49950,0
20250401,185100,5745005300,49950,49950,49950,49950,0
20250401,185000,5745005300,49950,49950,49950,49950,0
20250401,184900,5745005300,49950,49950,49950,49950,0
20250401,184800,5745005300,49950,49950,49950,49950,0
20250401,184700,5745005300,49950,49950,49950,49950,0
20250401,184600,5745005300,49950,49950,49950,49950,0
20250401,184500,5745005300,49950,49950,49950,49950,0
20250401,184400,5745005300,49950,49950,49950,49950,0
20250401,184300,5745005300,49950,49950,49950,49950,0
20250401,184200,5745005300,49950,49950,49950,49950,0
20250401,184100,5745005300,49950,49950,49950,49950,0
20250401,184000,5745005300,49950,49950,49950,49950,0
20250401,183900,5745005300,49950,49950,49950,49950,0
20250401,183800,5745005300,49950,49950,49950,49950,0
20250401,183700,5745005300,49950,49950,49950,49950,0
20250401,183600,5745005300,49950,49950,49950,49950,0
20250401,183500,5745005300,49950,49950,49950,49950,0
20250401,183400,5745005300,49950,49950,49950,49950,0
20250401,183300,5745005300,49950,49950,49950,49950,0
20250401,183200,5745005300,49950,49950,49950,49950,0
20250401,183100,5745005300,49950,49950,49950,49950,0
20250401,183000,5745005300,49950,49950,49950,49950,0
20250401,182900,5745005300,49950,49950,49950,49950,0
20250401,182800,5745005300,49950,49950,49950,49950,1844
20250401,182700,5745005300,49950,49950,49950,49950,0
20250401,182600,5745005300,49950,49950,49950,49950,0
20250401,182500,5745005300,49950,49950,49950,49950,0
20250401,182400,5745005300,49950,49950,49950,49950,0
20250401,182300,5745005300,49950,49950,49950,49950,0
20250401,182200,5745005300,49950,49950,49950,49950,0
20250401,182100,5745005300,49950,49950,49950,49950,0
20250401,182000,5745005300,49950,49950,49950,49950,0
20250401,181900,5745005300,49950,49950,49950,49950,0
20250401,181800,5745005300,49950,49950,49950,49950,0
20250401,181700,5745005300,49950,49950,49950,49950,0
20250401,181600,5745005300,49950,49950,49950,49950,0
20250401,181500,5745005300,49950,49950,49950,49950,0
20250401,181400,5745005300,49950,49950,49950,49950,0
20250401,181300,5745005300,49950,49950,49950,49950,0
20250401,181200,5745005300,49950,49950,49950,49950,0
20250401,181100,5745005300,49950,49950,49950,49950,0
20250401,181000,5745005300,49950,49950,49950,49950,0
20250401,180900,5745005300,49950,49950,49950,49950,0
20250401,180800,5745005300,49950,49950,49950,49950,0
20250401,180700,5745005300,49950,49950,49950,49950,0
20250401,180600,5745005300,49950,49950,49950,49950,0
20250401,180500,5745005300,49950,49950,49950,49950,0
20250401,180400,5745005300,49950,49950,49950,49950,0
20250401,180300,5745005300,49950,49950,49950,49950,0
20250401,180200,5745005300,49950,49950,49950,49950,0
20250401,180100,5745005300,49950,49950,49950,49950,0
20250401,180000,5745005300,49950,49950,49950,49950,0
20250401,175900,5745005300,49950,49950,49950,49950,0
20250401,175800,5745005300,49950,49950,49950,49950,1844
20250401,175700,5745005300,49950,49950,49950,49950,0
20250401,175600,5745005300,49950,49950,49950,49950,0
20250401,175500,5745005300,49950,49950,49950,49950,0
20250401,175400,5745005300,49950,49950,49950,49950,0
20250401,175300,5745005300,49950,49950,49950,49950,0
20250401,175200,5745005300,49950,49950,49950,49950,0
20250401,175100,5745005300,49950,49950,49950,49950,0
20250401,175000,5745005300,49950,49950,49950,49950,0
20250401,174900,5745005300,49950,49950,49950,49950,0
20250401,174800,5745005300,49950,49950,49950,49950,0
20250401,174700,5745005300,49950,49950,49950,49950,0
20250401,174600,5745005300,49950,49950,49950,49950,0
20250401,174500,5745005300,49950,49950,49950,49950,0
20250401,174400,5745005300,49950,49950,49950,49950,0
20250401,174300,5745005300,49950,49950,49950,49950,0
20250401,174200,5745005300,49950,49950,49950,49950,0
20250401,174100,5745005300,49950,49950,49950,49950,0
20250401,174000,5745005300,49950,49950,49950,49950,0
20250401,173900,5745005300,49950,49950,49950,49950,0
20250401,173800,5745005300,49950,49950,49950,49950,0
20250401,173700,5745005300,49950,49950,49950,49950,0
20250401,173600,5745005300,49950,49950,49950,49950,0
20250401,173500,5745005300,49950,49950,49950,49950,0
20250401,173400,5745005300,49950,49950,49950,49950,0
20250401,173300,5745005300,49950,49950,49950,49950,0
20250401,173200,5745005300,49950,49950,49950,49950,0
20250401,173100,5745005300,49950,49950,49950,49950,0
20250401,173000,5745005300,49950,49950,49950,49950,0
20250401,172900,5745005300,49950,49950,49950,49950,0
20250401,172800,5745005300,49950,49950,49950,49950,1844
20250401,172700,5745005300,49950,49950,49950,49950,0
20250401,172600,5745005300,49950,49950,49950,49950,0
20250401,172500,5745005300,49950,49950,49950,49950,0
20250401,172400,5745005300,49950,49950,49950,49950,0
20250401,172300,5745005300,49950,49950,49950,49950,0
20250401,172200,5745005300,49950,49950,49950,49950,0
20250401,172100,5745005300,49950,49950,49950,49950,0
20250401,172000,5745005300,49950,49950,49950,49950,0
20250401,171900,5745005300,49950,49950,49950,49950,0
20250401,171800,5745005300,49950,49950,49950,49950,0
20250401,171700,5745005300,49950,49950,49950,49950,0
20250401,171600,5745005300,49950,49950,49950,49950,0
20250401,171500,5745005300,49950,49950,49950,49950,0
20250401,171400,5745005300,49950,49950,49950,49950,0
20250401,171300,5745005300,49950,49950,49950,49950,0
20250401,171200,5745005300,49950,49950,49950,49950,0
20250401,171100,5745005300,49950,49950,49950,49950,0
20250401,171000,5745005300,49950,49950,49950,49950,0
20250401,170900,5745005300,49950,49950,49950,49950,0
20250401,170800,5745005300,49950,49950,49950,49950,0
20250401,170700,5745005300,49950,49950,49950,49950,0
20250401,170600,5745005300,49950,49950,49950,49950,0
20250401,170500,5745005300,49950,49950,49950,49950,0
20250401,170400,5745005300,49950,49950,49950,49950,0
20250401,170300,5745005300,49950,49950,49950,49950,0
20250401,170200,5745005300,49950,49950,49950,49950,0
20250401,170100,5745005300,49950,49950,49950,49950,0
20250401,170000,5745005300,49950,49950,49950,49950,0
20250401,165900,5745005300,49950,49950,49950,49950,0
20250401,165800,5745005300,49950,49950,49950,49950,1844
20250401,165700,5745005300,49950,49950,49950,49950,0
20250401,165600,5745005300,49950,49950,49950,49950,0
20250401,165500,5745005300,49950,49950,49950,49950,0
20250401,165400,5745005300,49950,49950,49950,49950,0
20250401,165300,5745005300,49950,49950,49950,49950,0
20250401,165200,5745005300,49950,49950,49950,49950,0
20250401,165100,5745005300,49950,49950,49950,49950,0
20250401,165000,5745005300,49950,49950,49950,49950,0
20250401,164900,5745005300,49950,49950,49950,49950,0
20250401,164800,5745005300,49950,49950,49950,49950,0
20250401,164700,5745005300,49950,49950,49950,49950,0
20250401,164600,5745005300,49950,49950,49950,49950,0
20250401,164500,5745005300,49950,49950,49950,49950,0
20250401,164400,5745005300,49950,49950,49950,49950,0
20250401,164300,5745005300,49950,49950,49950,49950,0
20250401,164200,5745005300,49950,49950,49950,49950,0
20250401,164100,5745005300,49950,49950,49950,49950,0
20250401,164000,5745005300,49950,49950,49950,49950,0
20250401,163900,5745005300,49950,49950,49950,49950,0
20250401,163800,5745005300,49950,49950,49950,49950,0
20250401,163700,5745005300,49950,49950,49950,49950,0
20250401,163600,5745005300,49950,49950,49950,49950,0
20250401,163500,5745005300,49950,49950,49950,49950,0
20250401,163400,5745005300,49950,49950,49950,49950,0
20250401,163300,5745005300,49950,49950,49950,49950,0
20250401,163200,5745005300,49950,49950,49950,49950,0
20250401,163100,5745005300,49950,49950,49950,49950,0
20250401,163000,5745005300,49950,49950,49950,49950,0
20250401,162900,5745005300,49950,49950,49950,49950,0
20250401,162800,5745005300,49950,49950,49950,49950,1844
20250401,162700,5745005300,49950,49950,49950,49950,0
20250401,162600,5745005300,49950,49950,49950,49950,0
20250401,162500,5745005300,49950,49950,49950,49950,0
20250401,162400,5745005300,49950,49950,49950,49950,0
20250401,162300,5745005300,49950,49950,49950,49950,0
20250401,162200,5745005300,49950,49950,49950,49950,0
20250401,162100,5745005300,49950,49950,49950,49950,0
20250401,162000,5745005300,49950,49950,49950,49950,0
20250401,161900,5745005300,49950,49950,49950,49950,0
20250401,161800,5745005300,49950,49950,49950,49950,0
20250401,161700,5745005300,49950,49950,49950,49950,0
20250401,161600,5745005300,49950,49950,49950,49950,0
20250401,161500,5745005300,49950,49950,49950,49950,0
20250401,161400,5745005300,49950,49950,49950,49950,0
20250401,161300,5745005300,49950,49950,49950,49950,0
20250401,161200,5745005300,49950,49950,49950,49950,0
20250401,161100,5745005300,49950,49950,49950,49950,0
20250401,161000,5745005300,49950,49950,49950,49950,0
20250401,160900,5745005300,49950,49950,49950,49950,0
20250401,160800,5745005300,49950,49950,49950,49950,0
20250401,160700,5745005300,49950,49950,49950,49950,0
20250401,160600,5745005300,49950,49950,49950,49950,0
20250401,160500,5745005300,49950,49950,49950,49950,0
20250401,160400,5745005300,49950,49950,49950,49950,0
20250401,160300,5745005300,49950,49950,49950,49950,0
20250401,160200,5745005300,49950,49950,49950,49950,0
20250401,160100,5745005300,49950,49950,49950,49950,0
20250401,160000,5745005300,49950,49950,49950,49950,0
20250401,155900,5745005300,49950,49950,49950,49950,0
20250401,155800,5745005300,49950,49950,49950,49950,1844
20250401,155700,5745005300,49950,49950,49950,49950,0
20250401,155600,5745005300,49950,49950,49950,49950,0
20250401,155500,5745005300,49950,49950,49950,49950,0
20250401,155400,5745005300,49950,49950,49950,49950,0
20250401,155300,5745005300,49950,49950,49950,49950,0
20250401,155200,5745005300,49950,49950,49950,49950,0
20250401,155100,5745005300,49950,49950,49950,49950,0
20250401,155000,5745005300,49950,49950,49950,49950,0
20250401,154900,5745005300,49950,49950,49950,49950,0
20250401,154800,5745005300,49950,49950,49950,49950,0
20250401,154700,5745005300,49950,49950,49950,49950,0
20250401,154600,5745005300,49950,49950,49950,49950,0
20250401,154500,5745005300,49950,49950,49950,49950,0
20250401,154400,5745005300,49950,49950,49950,49950,0
20250401,154300,5745005300,49950,49950,49950,49950,0
20250401,154200,5745005300,49950,49950,49950,49950,0
20250401,154100,5745005300,49950,49950,49950,49950,0
20250401,154000,5745005300,49950,49950,49950,49950,0
20250401,153900,5745005300,49950,49950,49950,49950,0
20250401,153800,5745005300,49950,49950,49950,49950,0
20250401,153700,5745005300,49950,49950,49950,49950,0
20250401,153600,5745005300,49950,49950,49950,49950,0
20250401,153500,5745005300,49950,49950,49950,49950,0
20250401,153400,5745005300,49950,49950,49950,49950,0
20250401,153300,5745005300,49950,49950,49950,49950,0
20250401,153200,5745005300,49950,49950,49950,49950,0
20250401,153100,5745005300,49950,49950,49950,49950,0
20250401,153000,5745005300,49950,49950,49950,49950,1844
20250401,152900,5652897500,49900,49900,49900,49900,0
20250401,152800,5652897500,49900,49900,49900,49900,0
20250401,152700,5652897500,49900,49900,49900,49900,0
20250401,152600,5652897500,49900,49900,49900,49900,0
20250401,152500,5652897500,49900,49900,49900,49900,0
20250401,152400,5652897500,49900,49900,49900,49900,0
20250401,152300,5652897500,49900,49900,49900,49900,0
20250401,152200,5652897500,49900,49900,49900,49900,0
20250401,152100,5652897500,49900,49900,49900,49900,0
20250401,152000,5652897500,49900,49900,49900,49900,0
20250401,151900,5652897500,49900,49950,49950,49900,18
20250401,151800,5651998750,49950,49900,49950,49900,1916
20250401,151700,5556387900,49900,49900,49900,49850,103
20250401,151600,5551249350,49850,49850,49900,49850,299
20250401,151500,5536340150,49900,49850,49900,49850,44
20250401,151400,5534144600,49850,49900,49900,49850,392
20250401,151300,5514594750,49850,49850,49900,49850,155
20250401,151200,5506867400,49900,49900,49900,49875,38
20250401,151100,5504971325,49850,49850,49900,49850,35
20250401,151000,5503225775,49850,49900,49900,49800,1159
20250401,150900,5445477775,49850,49850,49900,49850,92
20250401,150800,5440890075,49875,49875,49875,49850,135
20250401,150700,5434158950,49875,49875,49875,49875,19
20250401,150600,5433211325,49875,49875,49875,49850,74
20250401,150500,5429520725,49875,49900,49900,49850,111
20250401,150400,5423983750,49900,49950,49950,49850,1729
20250401,150300,5337712100,49950,49900,49950,49900,82
20250401,150200,5333617400,49900,49900,49950,49900,206
20250401,150100,5323332550,49950,49950,49950,49900,92
20250401,150000,5318739150,49950,49950,49950,49900,68
20250401,145900,5315345550,49950,49950,49950,49900,105
20250401,145800,5310104550,49950,49900,49950,49900,224
20250401,145700,5298926000,49950,49950,49950,49900,171
20250401,145600,5290387050,49900,49950,49950,49900,72
20250401,145500,5286791950,49950,49900,49950,49900,80
20250401,145400,5282798950,49950,49950,49950,49900,506
20250401,145300,5257526050,49950,49950,49950,49950,38
20250401,145200,5255627950,49950,49950,50000,49900,1189
20250401,145100,5196237300,49950,49950,50000,49950,88
20250401,145000,5191840850,50000,50100,50100,49950,82
20250401,144900,5187740450,50000,50100,50100,50000,57
20250401,144800,5184888250,50100,50100,50100,50000,86
20250401,144700,5180586850,50100,50000,50100,50000,152
20250401,144600,5172985050,50000,50100,50100,50000,37
20250401,144500,5171133050,50100,50100,50100,50100,31
20250401,144400,5169579950,50000,50100,50100,50000,29
20250401,144300,5168128850,50100,50000,50100,50000,560
20250401,144200,5140124850,50100,50100,50100,50000,1386
20250401,144100,5070822150,50100,50050,50100,50050,38
20250401,144000,5068918850,50000,50050,50050,50000,32
20250401,143900,5067317850,50050,50100,50100,50050,16
20250401,143800,5066516950,50100,50200,50200,50100,2270
20250401,143700,4952788850,50200,50200,50200,50200,19
20250401,143600,4951835050,50200,50200,50200,50200,25
20250401,143500,4950580050,50200,50200,50200,50100,96
20250401,143400,4945761050,50200,50200,50200,50200,20
20250401,143300,4944757050,50100,50300,50300,50100,55
20250401,143200,4941998050,50200,50300,50300,50200,27
20250401,143100,4940641450,50300,50200,50300,50200,51
20250401,143000,4938080150,50300,50300,50300,50300,20
20250401,142900,4937074150,50200,50300,50300,50200,20
20250401,142800,4936068250,50300,50300,50300,50200,21
20250401,142700,4935012250,50300,50300,50300,50300,14
20250401,142600,4934308050,50300,50300,50300,50300,19
20250401,142500,4933352350,50200,50300,50300,50200,31
20250401,142400,4931794250,50300,50300,50300,50300,21
20250401,142300,4930737950,50200,50300,50300,50200,21
20250401,142200,4929682950,50300,50200,50300,50200,53
20250401,142100,4927021150,50200,50300,50300,50200,83
20250401,142000,4922852650,50300,50300,50300,50200,525
20250401,141900,4896495450,50300,50200,50300,50200,157
20250401,141800,4888612150,50300,50300,50300,50300,21
20250401,141700,4887555850,50300,50300,50300,50200,37
20250401,141600,4885696250,50300,50300,50300,50300,19
20250401,141500,4884740550,50300,50300,50300,50300,21
20250401,141400,4883684250,50300,50300,50300,50300,12
20250401,141300,4883080650,50300,50300,50300,50300,185
20250401,141200,4873775150,50300,50300,50300,50300,48
20250401,141100,4871360750,50300,50300,50300,50300,76
20250401,141000,4867537950,50200,50300,50300,50200,13
20250401,140900,4866884150,50300,50300,50300,50200,241
20250401,140800,4854781250,50200,50300,50300,50200,54
20250401,140700,4852065950,50300,50300,50300,50300,48
20250401,140600,4849651550,50300,50300,50300,50300,49
20250401,140500,4847186850,50300,50300,50300,50300,53
20250401,140400,4844520950,50300,50300,50300,50200,206
20250401,140300,4834178550,50300,50300,50300,50300,18
20250401,140200,4833273150,50300,50300,50300,50300,20
20250401,140100,4832267150,50300,50300,50300,50300,14
20250401,140000,4831562950,50300,50200,50300,50200,29
20250401,135900,4830104350,50300,50300,50400,50300,37
20250401,135800,4828239850,50300,50400,50400,50300,50
20250401,135700,4825723150,50300,50400,50400,50300,114
20250401,135600,4819987850,50400,50400,50400,50400,20
20250401,135500,4818979850,50400,50300,50400,50300,10
20250401,135400,4818475950,50400,50200,50400,50200,2591
20250401,135300,4688388600,50200,50250,50250,50100,124
20250401,135200,4682164700,50300,50200,50300,50200,1906
20250401,135100,4586481800,50300,50300,50300,50200,166
20250401,135000,4578132100,50300,50300,50300,50300,20
20250401,134900,4577126100,50300,50300,50300,50250,35
20250401,134800,4575365650,50300,50300,50300,50300,456
20250401,134700,4552428850,50300,50300,50300,50300,41
20250401,134600,4550366550,50300,50300,50300,50300,38
20250401,134500,4548455150,50300,50300,50300,50300,21
20250401,134400,4547398850,50300,50300,50300,50300,36
20250401,134300,4545588050,50300,50300,50300,50300,22
20250401,134200,4544481450,50300,50500,50500,50300,297
20250401,134100,4529526550,50500,50400,50500,50400,54
20250401,134000,4526803150,50400,50500,50500,50400,15
20250401,133900,4526046150,50500,50500,50500,50400,246
20250401,133800,4513643850,50500,50500,50500,50500,34
20250401,133700,4511926850,50400,50500,50500,50400,366
20250401,133600,4493445750,50400,50400,50400,50400,301
20250401,133500,4478275350,50400,50400,50400,50400,30
20250401,133400,4476763350,50400,50400,50400,50300,35
20250401,133300,4475000850,50400,50400,50400,50300,26
20250401,133200,4473690550,50300,50300,50400,50300,1043
20250401,133100,4421226450,50300,50300,50300,50200,123
20250401,133000,4415050450,50400,50400,50400,50300,88
20250401,132900,4410622050,50400,50400,50400,50400,21
20250401,132800,4409563650,50400,50400,50400,50400,18
20250401,132700,4408656450,50300,50400,50400,50300,129
20250401,132600,4402167350,50400,50400,50400,50300,216
20250401,132500,4391300350,50300,50400,50400,50300,91
20250401,132400,4386721050,50400,50400,50400,50300,70
20250401,132300,4383193550,50400,50400,50400,50400,12
20250401,132200,4382588750,50400,50400,50400,50400,35
20250401,132100,4380824750,50300,50400,50400,50300,52
20250401,132000,4378207250,50400,50400,50400,50400,22
20250401,131900,4377098450,50400,50400,50400,50300,72
20250401,131800,4373475650,50400,50400,50400,50400,8
20250401,131700,4373072450,50400,50400,50500,50300,455
20250401,131600,4350156350,50500,50400,50500,50400,49
20250401,131500,4347684850,50500,50500,50500,50400,31
20250401,131400,4346120350,50500,50500,50500,50500,12
20250401,131300,4345514350,50500,50500,50500,50400,27
20250401,131200,4344151050,50500,50400,50500,50400,48
20250401,131100,4341729950,50400,50400,50500,50400,198
20250401,131000,4331745250,50500,50400,50600,50300,677
20250401,130900,4297607950,50400,50400,50400,50300,222
20250401,130800,4286429250,50300,50400,50400,50300,69
20250401,130700,4282952550,50400,50400,50400,50300,47
20250401,130600,4280586450,50400,50400,50400,50400,13
20250401,130500,4279931250,50400,50400,50400,50400,31
20250401,130400,4278368850,50400,50450,50500,50400,767
20250401,130300,4239709800,50500,50500,50500,50450,31
20250401,130200,4238144800,50500,50500,50500,50500,11
20250401,130100,4237589300,50500,50400,50500,50400,26
20250401,130000,4236276700,50500,50500,50600,50500,165
20250401,125900,4227943100,50600,50400,50600,50400,11
20250401,125800,4227386800,50600,50450,50600,50400,705
20250401,125700,4191793950,50450,50400,50450,50400,13
20250401,125600,4191138150,50450,50450,50450,50450,37
20250401,125500,4189271500,50450,50450,50450,50450,19
20250401,125400,4188312950,50450,50450,50450,50400,44
20250401,125300,4186094250,50450,50400,50450,50400,30
20250401,125200,4184581700,50450,50450,50450,50450,22
20250401,125100,4183471800,50450,50450,50450,50450,20
20250401,125000,4182462800,50450,50450,50450,50450,10
20250401,124900,4181958300,50450,50450,50450,50450,13
20250401,124800,4181302450,50450,50450,50450,50450,20
20250401,124700,4180293450,50450,50450,50450,50450,20
20250401,124600,4179284450,50450,50500,50500,50450,22
20250401,124500,4178173950,50500,50600,50600,50500,34
20250401,124400,4176455050,50500,50600,50600,50500,62
20250401,124300,4173322850,50500,50600,50600,50500,159
20250401,124200,4165291050,50600,50600,50600,50600,19
20250401,124100,4164329650,50600,50600,50600,50600,20
20250401,124000,4163317650,50600,50500,50600,50500,4
20250401,123900,4163115550,50600,50500,50600,50500,98
20250401,123800,4158165550,50500,50500,50600,50500,167
20250401,123700,4149730250,50600,50600,50600,50600,417
20250401,123600,4128630050,50500,50500,50600,50500,327
20250401,123500,4112115450,50500,50600,50600,50500,43
20250401,123400,4109942150,50500,50600,50600,50500,92
20250401,123300,4105294450,50500,50500,50500,50500,128
20250401,123200,4098830450,50400,50500,50500,50400,130
20250401,123100,4092266450,50500,50500,50500,50500,53
20250401,123000,4089589950,50600,50500,50600,50500,45
20250401,122900,4087313750,50600,50500,50600,50500,285
20250401,122800,4072918250,50500,50500,50500,50400,52
20250401,122700,4070293050,50500,50600,50600,50500,101
20250401,122600,4065191550,50600,50600,50600,50600,19
20250401,122500,4064230150,50600,50600,50600,50600,18
20250401,122400,4063319350,50500,50600,50600,50500,146
20250401,122300,4055935150,50600,50600,50600,50600,21
20250401,122200,4054872550,50600,50600,50600,50600,8
20250401,122100,4054467750,50600,50600,50600,50600,17
20250401,122000,4053607550,50600,50600,50600,50600,31
20250401,121900,4052038950,50600,50600,50600,50600,10
20250401,121800,4051532950,50600,50600,50600,50600,17
20250401,121700,4050672750,50600,50600,50600,50600,18
20250401,121600,4049761950,50600,50600,50600,50600,124
20250401,121500,4043487550,50500,50600,50600,50500,12
20250401,121400,4042880550,50600,50600,50600,50600,38
20250401,121300,4040957750,50500,50500,50600,50500,528
20250401,121200,4014283750,50600,50550,50600,50500,79
20250401,121100,4010292500,50600,50700,50700,50600,17
20250401,121000,4009431600,50700,50600,50700,50500,51
20250401,120900,4006851350,50700,50600,50700,50600,18
20250401,120800,4005939750,50700,50700,50700,50700,17
20250401,120700,4005077850,50700,50700,50700,50700,28
20250401,120600,4003658250,50700,50700,50700,50700,10
20250401,120500,4003151250,50700,50700,50700,50600,165
20250401,120400,3994792050,50700,50700,50700,50500,42
20250401,120300,3992662850,50700,50700,50700,50700,9
20250401,120200,3992206550,50700,50600,50700,50600,77
20250401,120100,3988309250,50600,50700,50700,50600,98
20250401,120000,3983349450,50700,50700,50700,50700,19
20250401,115900,3982386150,50600,50700,50700,50600,541
20250401,115800,3955004950,50700,50700,50700,50700,10
20250401,115700,3954497950,50700,50700,50700,50700,27
20250401,115600,3953129050,50700,50700,50700,50700,125
20250401,115500,3946791550,50700,50400,50700,50400,219
20250401,115400,3935690250,50600,50600,50600,50400,60
20250401,115300,3932663450,50600,50500,50600,50500,15
20250401,115200,3931904750,50600,50600,50600,50600,66
20250401,115100,3928565150,50600,50500,50600,50500,427
20250401,115000,3906969350,50500,50600,50600,50500,300
20250401,114900,3891816650,50600,50600,50700,50600,171
20250401,114800,3883162950,50600,50700,50700,50600,898
20250401,114700,3837704650,50800,50800,51100,50800,506
20250401,114600,3811980600,50800,50500,51100,50400,3678
20250401,114500,3625053200,50400,50400,50400,50400,101
20250401,114400,3619962800,50500,50500,50500,50400,113
20250401,114300,3614256900,50500,50500,50600,50500,354
20250401,114200,3596378100,50500,50500,50500,50400,357
20250401,114100,3578349700,50500,50500,50500,50400,68
20250401,114000,3574916000,50500,50600,50600,50500,103
20250401,113900,3569713500,50600,50500,50600,50500,187
20250401,113800,3560269300,50400,50400,50500,50300,191
20250401,113700,3550647400,50400,50500,50500,50400,19
20250401,113600,3549688100,50400,50500,50500,50400,55
20250401,113500,3546915100,50400,50400,50400,50300,171
20250401,113400,3538298600,50400,50400,50400,50400,316
20250401,113300,3522372200,50400,50600,50600,50400,69
20250401,113200,3518890300,50500,50500,50500,50500,30
20250401,113100,3517375300,50600,50500,50600,50500,376
20250401,113000,3498386600,50500,50500,50600,50500,364
20250401,112900,3479983700,50500,50600,50600,50500,8
20250401,112800,3479579000,50600,50600,50600,50600,760
20250401,112700,3441123000,50600,50500,50600,50500,92
20250401,112600,3436475900,50500,50500,50600,50500,352
20250401,112500,3418699050,50500,50400,50500,50400,69
20250401,112400,3415220650,50400,50500,50500,50400,263
20250401,112300,3401946050,50500,50500,50500,50400,638
20250401,112200,3369729550,50500,50400,50600,50400,1547
20250401,112100,3291607250,50400,50400,50500,50400,203
20250401,112000,3281375350,50400,50500,50500,50400,248
20250401,111900,3268875250,50400,50400,50400,50400,6
20250401,111800,3268572850,50400,50400,50500,50400,170
20250401,111700,3260004150,50400,50400,50500,50400,99
20250401,111600,3255013800,50400,50500,50500,50400,35
20250401,111500,3253249100,50400,50400,50400,50400,175
20250401,111400,3244429100,50400,50300,50400,50300,980
20250401,111300,3195037300,50300,50300,50400,50300,91
20250401,111200,3190459300,50300,50300,50400,50300,17
20250401,111100,3189603450,50300,50300,50300,50300,11
20250401,111000,3189050150,50400,50300,50400,50300,139
20250401,110900,3182057750,50300,50300,50400,50300,58
20250401,110800,3179139550,50300,50300,50300,50300,8
20250401,110700,3178737150,50300,50300,50300,50300,7
20250401,110600,3178385050,50400,50200,50400,50200,18
20250401,110500,3177479150,50400,50300,50400,50300,774
20250401,110400,3138542450,50300,50500,50500,50300,646
20250401,110300,3105984550,50500,50500,50500,50400,1430
20250401,110200,3033769850,50500,50400,50500,50400,1299
20250401,110100,2968297450,50400,50400,50500,50400,72
20250401,110000,2964665550,50500,50400,50500,50400,1317
20250401,105900,2898284150,50300,50100,50300,50100,330
20250401,105800,2881715250,50200,50150,50200,50100,94
20250401,105700,2877001500,50150,50200,50200,50150,266
20250401,105600,2863660000,50200,50300,50300,50100,614
20250401,105500,2832797500,50300,50300,50300,50300,332
20250401,105400,2816097900,50300,50400,50400,50300,282
20250401,105300,2801896200,50300,50200,50400,50100,703
20250401,105200,2766552700,50300,50100,50300,50100,1728
20250401,105100,2679865700,50100,50000,50100,50000,31
20250401,105000,2678312700,50000,50000,50000,50000,26
20250401,104900,2677012700,50000,50000,50000,50000,111
20250401,104800,2671462700,50000,50100,50100,50000,406
20250401,104700,2651160200,50000,50000,50100,49950,1050
20250401,104600,2598657450,49950,50000,50000,49950,659
20250401,104500,2565731950,50000,49950,50000,49900,467
20250401,104400,2542404700,49900,49900,49950,49850,2617
20250401,104300,2411721800,49850,49700,49850,49700,866
20250401,104200,2368595550,49700,49600,49700,49600,264
20250401,104100,2355485350,49600,49600,49600,49600,170
20250401,104000,2347053350,49600,49550,49600,49550,158
20250401,103900,2339223300,49550,49550,49550,49550,201
20250401,103800,2329263750,49500,49500,49500,49500,20
20250401,103700,2328273750,49500,49650,49650,49500,881
20250401,103600,2284649500,49600,49650,49650,49600,447
20250401,103500,2262472250,49700,49700,49700,49700,119
20250401,103400,2256557950,49700,49650,49700,49650,37
20250401,103300,2254720800,49700,49700,49700,49700,40
20250401,103200,2252732800,49700,49700,49700,49700,130
20250401,103100,2246271800,49750,49750,49750,49750,60
20250401,103000,2243286800,49700,49700,49750,49700,152
20250401,102900,2235732350,49700,49700,49700,49650,233
20250401,102800,2224156950,49700,49700,49700,49700,22
20250401,102700,2223063550,49700,49700,49700,49700,195
20250401,102600,2213372050,49700,49700,49700,49700,11
20250401,102500,2212825350,49700,49750,49750,49700,67
20250401,102400,2209493600,49700,49750,49750,49700,167
20250401,102300,2201191800,49700,49700,49750,49700,45
20250401,102200,2198955250,49700,49650,49700,49650,208
20250401,102100,2188620700,49700,49700,49700,49700,204
20250401,102000,2178481900,49700,49750,49750,49700,6
20250401,101900,2178183600,49750,49800,49800,49700,214
20250401,101800,2167544750,49700,49750,49750,49700,291
20250401,101700,2153068350,49750,49750,49750,49750,42
20250401,101600,2150978850,49900,49800,49950,49800,1337
20250401,101500,2084300400,49750,49800,49850,49750,100
20250401,101400,2079320350,49800,49850,49850,49800,380
20250401,101300,2060396250,49800,49800,49850,49800,205
20250401,101200,2050187150,49800,49700,49900,49700,4012
20250401,101100,1850361550,49700,49600,49800,49400,3712
20250401,101000,1665814650,49550,49450,49550,49450,282
20250401,100900,1651851550,49550,49500,49600,49500,1576
20250401,100800,1573726600,49500,49350,49500,49350,583
20250401,100700,1544885000,49350,49350,49400,49350,214
20250401,100600,1534314100,49350,49300,49350,49300,278
20250401,100500,1520601250,49350,49250,49350,49250,392
20250401,100400,1501282550,49250,49250,49250,49250,192
20250401,100300,1491826550,49250,49300,49300,49250,21
20250401,100200,1490792250,49300,49250,49300,49250,63
20250401,100100,1487687050,49200,49100,49200,49100,394
20250401,100000,1468327650,49075,49175,49175,49000,732
20250401,095900,1432402400,49150,49150,49200,49150,28
20250401,095800,1431025125,49150,49150,49150,49150,10
20250401,095700,1430533625,49150,49150,49150,49150,12
20250401,095600,1429943825,49150,49200,49200,49150,389
20250401,095500,1410814475,49200,49200,49200,49200,3
20250401,095400,1410666875,49250,49250,49250,49250,54
20250401,095300,1408007375,49250,49250,49250,49250,16
20250401,095200,1407219375,49200,49200,49300,49200,281
20250401,095100,1393392125,49250,49350,49350,49250,131
20250401,095000,1386936225,49350,49400,49400,49350,105
20250401,094900,1381754325,49400,49400,49400,49350,18
20250401,094800,1380865575,49400,49350,49400,49350,9
20250401,094700,1380421175,49400,49400,49400,49400,35
20250401,094600,1378692175,49400,49225,49400,49225,539
20250401,094500,1352119900,49200,49200,49200,49200,73
20250401,094400,1348528300,49200,49200,49200,49200,115
20250401,094300,1342870300,49200,49200,49200,49200,134
20250401,094200,1336277500,49200,49250,49250,49200,7
20250401,094100,1335933000,49300,49350,49350,49300,98
20250401,094000,1331101150,49400,49400,49400,49300,145
20250401,093900,1323940400,49400,49350,49400,49300,136
20250401,093800,1317226400,49300,49400,49400,49300,184
20250401,093700,1308144700,49350,49400,49450,49350,164
20250401,093600,1300044400,49400,49350,49400,49250,385
20250401,093500,1281044950,49400,49400,49400,49400,58
20250401,093400,1278179750,49250,49400,49400,49250,116
20250401,093300,1272459400,49450,49450,49450,49300,26
20250401,093200,1271173850,49450,49400,49450,49300,196
20250401,093100,1261503100,49400,49450,49450,49400,110
20250401,093000,1256065250,49450,49350,49450,49350,53
20250401,092900,1253444600,49450,49425,49450,49350,79
20250401,092800,1249542375,49450,49450,49450,49450,17
20250401,092700,1248701725,49400,49400,49400,49400,92
20250401,092600,1244156925,49400,49500,49550,49400,237
20250401,092500,1232446325,49550,49600,49600,49450,1276
20250401,092400,1169259725,49600,49600,49650,49600,413
20250401,092300,1148774375,49600,49600,49600,49600,242
20250401,092200,1136771175,49600,49550,49700,49500,845
20250401,092100,1094850375,49600,49550,49600,49500,1045
20250401,092000,1043085875,49500,49500,49650,49500,1234
20250401,091900,981936925,49500,49450,49500,49450,435
20250401,091800,960409325,49400,49350,49450,49350,2094
20250401,091700,857037475,49350,49450,49450,49300,205
20250401,091600,846917325,49450,49350,49450,49350,764
20250401,091500,809178825,49400,49300,49550,49300,1897
20250401,091400,715453575,49350,49300,49350,49250,199
20250401,091300,705644375,49300,49300,49300,49300,216
20250401,091200,694995575,49350,49350,49500,49300,1443
20250401,091100,623684775,49300,49250,49350,49200,586
20250401,091000,594785325,49300,49350,49400,49300,696
20250401,090900,560434775,49400,49250,49400,49250,1421
20250401,090800,490330825,49200,49300,49300,49200,287
20250401,090700,476203475,49300,49350,49350,49300,294
20250401,090600,461705925,49300,49300,49350,49200,1010
20250401,090500,411924175,49250,49300,49350,49200,651
20250401,090400,379853775,49250,49150,49250,49150,1444
20250401,090300,308797225,49200,49150,49250,49150,192
20250401,090200,299349225,49150,49300,49300,49000,654
20250401,090100,267187150,49300,49100,49300,49000,1940
20250401,090000,171936000,49100,48350,49300,48350,3548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 5745005300 49950 49950 49950 49950 1844
3 20250401 195700 5745005300 49950 49950 49950 49950 0
4 20250401 195600 5745005300 49950 49950 49950 49950 0
5 20250401 195500 5745005300 49950 49950 49950 49950 0
6 20250401 195400 5745005300 49950 49950 49950 49950 0
7 20250401 195300 5745005300 49950 49950 49950 49950 0
8 20250401 195200 5745005300 49950 49950 49950 49950 0
9 20250401 195100 5745005300 49950 49950 49950 49950 0
10 20250401 195000 5745005300 49950 49950 49950 49950 0
11 20250401 194900 5745005300 49950 49950 49950 49950 0
12 20250401 194800 5745005300 49950 49950 49950 49950 0
13 20250401 194700 5745005300 49950 49950 49950 49950 0
14 20250401 194600 5745005300 49950 49950 49950 49950 0
15 20250401 194500 5745005300 49950 49950 49950 49950 0
16 20250401 194400 5745005300 49950 49950 49950 49950 0
17 20250401 194300 5745005300 49950 49950 49950 49950 0
18 20250401 194200 5745005300 49950 49950 49950 49950 0
19 20250401 194100 5745005300 49950 49950 49950 49950 0
20 20250401 194000 5745005300 49950 49950 49950 49950 0
21 20250401 193900 5745005300 49950 49950 49950 49950 0
22 20250401 193800 5745005300 49950 49950 49950 49950 0
23 20250401 193700 5745005300 49950 49950 49950 49950 0
24 20250401 193600 5745005300 49950 49950 49950 49950 0
25 20250401 193500 5745005300 49950 49950 49950 49950 0
26 20250401 193400 5745005300 49950 49950 49950 49950 0
27 20250401 193300 5745005300 49950 49950 49950 49950 0
28 20250401 193200 5745005300 49950 49950 49950 49950 0
29 20250401 193100 5745005300 49950 49950 49950 49950 0
30 20250401 193000 5745005300 49950 49950 49950 49950 0
31 20250401 192900 5745005300 49950 49950 49950 49950 0
32 20250401 192800 5745005300 49950 49950 49950 49950 1844
33 20250401 192700 5745005300 49950 49950 49950 49950 0
34 20250401 192600 5745005300 49950 49950 49950 49950 0
35 20250401 192500 5745005300 49950 49950 49950 49950 0
36 20250401 192400 5745005300 49950 49950 49950 49950 0
37 20250401 192300 5745005300 49950 49950 49950 49950 0
38 20250401 192200 5745005300 49950 49950 49950 49950 0
39 20250401 192100 5745005300 49950 49950 49950 49950 0
40 20250401 192000 5745005300 49950 49950 49950 49950 0
41 20250401 191900 5745005300 49950 49950 49950 49950 0
42 20250401 191800 5745005300 49950 49950 49950 49950 0
43 20250401 191700 5745005300 49950 49950 49950 49950 0
44 20250401 191600 5745005300 49950 49950 49950 49950 0
45 20250401 191500 5745005300 49950 49950 49950 49950 0
46 20250401 191400 5745005300 49950 49950 49950 49950 0
47 20250401 191300 5745005300 49950 49950 49950 49950 0
48 20250401 191200 5745005300 49950 49950 49950 49950 0
49 20250401 191100 5745005300 49950 49950 49950 49950 0
50 20250401 191000 5745005300 49950 49950 49950 49950 0
51 20250401 190900 5745005300 49950 49950 49950 49950 0
52 20250401 190800 5745005300 49950 49950 49950 49950 0
53 20250401 190700 5745005300 49950 49950 49950 49950 0
54 20250401 190600 5745005300 49950 49950 49950 49950 0
55 20250401 190500 5745005300 49950 49950 49950 49950 0
56 20250401 190400 5745005300 49950 49950 49950 49950 0
57 20250401 190300 5745005300 49950 49950 49950 49950 0
58 20250401 190200 5745005300 49950 49950 49950 49950 0
59 20250401 190100 5745005300 49950 49950 49950 49950 0
60 20250401 190000 5745005300 49950 49950 49950 49950 0
61 20250401 185900 5745005300 49950 49950 49950 49950 0
62 20250401 185800 5745005300 49950 49950 49950 49950 1844
63 20250401 185700 5745005300 49950 49950 49950 49950 0
64 20250401 185600 5745005300 49950 49950 49950 49950 0
65 20250401 185500 5745005300 49950 49950 49950 49950 0
66 20250401 185400 5745005300 49950 49950 49950 49950 0
67 20250401 185300 5745005300 49950 49950 49950 49950 0
68 20250401 185200 5745005300 49950 49950 49950 49950 0
69 20250401 185100 5745005300 49950 49950 49950 49950 0
70 20250401 185000 5745005300 49950 49950 49950 49950 0
71 20250401 184900 5745005300 49950 49950 49950 49950 0
72 20250401 184800 5745005300 49950 49950 49950 49950 0
73 20250401 184700 5745005300 49950 49950 49950 49950 0
74 20250401 184600 5745005300 49950 49950 49950 49950 0
75 20250401 184500 5745005300 49950 49950 49950 49950 0
76 20250401 184400 5745005300 49950 49950 49950 49950 0
77 20250401 184300 5745005300 49950 49950 49950 49950 0
78 20250401 184200 5745005300 49950 49950 49950 49950 0
79 20250401 184100 5745005300 49950 49950 49950 49950 0
80 20250401 184000 5745005300 49950 49950 49950 49950 0
81 20250401 183900 5745005300 49950 49950 49950 49950 0
82 20250401 183800 5745005300 49950 49950 49950 49950 0
83 20250401 183700 5745005300 49950 49950 49950 49950 0
84 20250401 183600 5745005300 49950 49950 49950 49950 0
85 20250401 183500 5745005300 49950 49950 49950 49950 0
86 20250401 183400 5745005300 49950 49950 49950 49950 0
87 20250401 183300 5745005300 49950 49950 49950 49950 0
88 20250401 183200 5745005300 49950 49950 49950 49950 0
89 20250401 183100 5745005300 49950 49950 49950 49950 0
90 20250401 183000 5745005300 49950 49950 49950 49950 0
91 20250401 182900 5745005300 49950 49950 49950 49950 0
92 20250401 182800 5745005300 49950 49950 49950 49950 1844
93 20250401 182700 5745005300 49950 49950 49950 49950 0
94 20250401 182600 5745005300 49950 49950 49950 49950 0
95 20250401 182500 5745005300 49950 49950 49950 49950 0
96 20250401 182400 5745005300 49950 49950 49950 49950 0
97 20250401 182300 5745005300 49950 49950 49950 49950 0
98 20250401 182200 5745005300 49950 49950 49950 49950 0
99 20250401 182100 5745005300 49950 49950 49950 49950 0
100 20250401 182000 5745005300 49950 49950 49950 49950 0
101 20250401 181900 5745005300 49950 49950 49950 49950 0
102 20250401 181800 5745005300 49950 49950 49950 49950 0
103 20250401 181700 5745005300 49950 49950 49950 49950 0
104 20250401 181600 5745005300 49950 49950 49950 49950 0
105 20250401 181500 5745005300 49950 49950 49950 49950 0
106 20250401 181400 5745005300 49950 49950 49950 49950 0
107 20250401 181300 5745005300 49950 49950 49950 49950 0
108 20250401 181200 5745005300 49950 49950 49950 49950 0
109 20250401 181100 5745005300 49950 49950 49950 49950 0
110 20250401 181000 5745005300 49950 49950 49950 49950 0
111 20250401 180900 5745005300 49950 49950 49950 49950 0
112 20250401 180800 5745005300 49950 49950 49950 49950 0
113 20250401 180700 5745005300 49950 49950 49950 49950 0
114 20250401 180600 5745005300 49950 49950 49950 49950 0
115 20250401 180500 5745005300 49950 49950 49950 49950 0
116 20250401 180400 5745005300 49950 49950 49950 49950 0
117 20250401 180300 5745005300 49950 49950 49950 49950 0
118 20250401 180200 5745005300 49950 49950 49950 49950 0
119 20250401 180100 5745005300 49950 49950 49950 49950 0
120 20250401 180000 5745005300 49950 49950 49950 49950 0
121 20250401 175900 5745005300 49950 49950 49950 49950 0
122 20250401 175800 5745005300 49950 49950 49950 49950 1844
123 20250401 175700 5745005300 49950 49950 49950 49950 0
124 20250401 175600 5745005300 49950 49950 49950 49950 0
125 20250401 175500 5745005300 49950 49950 49950 49950 0
126 20250401 175400 5745005300 49950 49950 49950 49950 0
127 20250401 175300 5745005300 49950 49950 49950 49950 0
128 20250401 175200 5745005300 49950 49950 49950 49950 0
129 20250401 175100 5745005300 49950 49950 49950 49950 0
130 20250401 175000 5745005300 49950 49950 49950 49950 0
131 20250401 174900 5745005300 49950 49950 49950 49950 0
132 20250401 174800 5745005300 49950 49950 49950 49950 0
133 20250401 174700 5745005300 49950 49950 49950 49950 0
134 20250401 174600 5745005300 49950 49950 49950 49950 0
135 20250401 174500 5745005300 49950 49950 49950 49950 0
136 20250401 174400 5745005300 49950 49950 49950 49950 0
137 20250401 174300 5745005300 49950 49950 49950 49950 0
138 20250401 174200 5745005300 49950 49950 49950 49950 0
139 20250401 174100 5745005300 49950 49950 49950 49950 0
140 20250401 174000 5745005300 49950 49950 49950 49950 0
141 20250401 173900 5745005300 49950 49950 49950 49950 0
142 20250401 173800 5745005300 49950 49950 49950 49950 0
143 20250401 173700 5745005300 49950 49950 49950 49950 0
144 20250401 173600 5745005300 49950 49950 49950 49950 0
145 20250401 173500 5745005300 49950 49950 49950 49950 0
146 20250401 173400 5745005300 49950 49950 49950 49950 0
147 20250401 173300 5745005300 49950 49950 49950 49950 0
148 20250401 173200 5745005300 49950 49950 49950 49950 0
149 20250401 173100 5745005300 49950 49950 49950 49950 0
150 20250401 173000 5745005300 49950 49950 49950 49950 0
151 20250401 172900 5745005300 49950 49950 49950 49950 0
152 20250401 172800 5745005300 49950 49950 49950 49950 1844
153 20250401 172700 5745005300 49950 49950 49950 49950 0
154 20250401 172600 5745005300 49950 49950 49950 49950 0
155 20250401 172500 5745005300 49950 49950 49950 49950 0
156 20250401 172400 5745005300 49950 49950 49950 49950 0
157 20250401 172300 5745005300 49950 49950 49950 49950 0
158 20250401 172200 5745005300 49950 49950 49950 49950 0
159 20250401 172100 5745005300 49950 49950 49950 49950 0
160 20250401 172000 5745005300 49950 49950 49950 49950 0
161 20250401 171900 5745005300 49950 49950 49950 49950 0
162 20250401 171800 5745005300 49950 49950 49950 49950 0
163 20250401 171700 5745005300 49950 49950 49950 49950 0
164 20250401 171600 5745005300 49950 49950 49950 49950 0
165 20250401 171500 5745005300 49950 49950 49950 49950 0
166 20250401 171400 5745005300 49950 49950 49950 49950 0
167 20250401 171300 5745005300 49950 49950 49950 49950 0
168 20250401 171200 5745005300 49950 49950 49950 49950 0
169 20250401 171100 5745005300 49950 49950 49950 49950 0
170 20250401 171000 5745005300 49950 49950 49950 49950 0
171 20250401 170900 5745005300 49950 49950 49950 49950 0
172 20250401 170800 5745005300 49950 49950 49950 49950 0
173 20250401 170700 5745005300 49950 49950 49950 49950 0
174 20250401 170600 5745005300 49950 49950 49950 49950 0
175 20250401 170500 5745005300 49950 49950 49950 49950 0
176 20250401 170400 5745005300 49950 49950 49950 49950 0
177 20250401 170300 5745005300 49950 49950 49950 49950 0
178 20250401 170200 5745005300 49950 49950 49950 49950 0
179 20250401 170100 5745005300 49950 49950 49950 49950 0
180 20250401 170000 5745005300 49950 49950 49950 49950 0
181 20250401 165900 5745005300 49950 49950 49950 49950 0
182 20250401 165800 5745005300 49950 49950 49950 49950 1844
183 20250401 165700 5745005300 49950 49950 49950 49950 0
184 20250401 165600 5745005300 49950 49950 49950 49950 0
185 20250401 165500 5745005300 49950 49950 49950 49950 0
186 20250401 165400 5745005300 49950 49950 49950 49950 0
187 20250401 165300 5745005300 49950 49950 49950 49950 0
188 20250401 165200 5745005300 49950 49950 49950 49950 0
189 20250401 165100 5745005300 49950 49950 49950 49950 0
190 20250401 165000 5745005300 49950 49950 49950 49950 0
191 20250401 164900 5745005300 49950 49950 49950 49950 0
192 20250401 164800 5745005300 49950 49950 49950 49950 0
193 20250401 164700 5745005300 49950 49950 49950 49950 0
194 20250401 164600 5745005300 49950 49950 49950 49950 0
195 20250401 164500 5745005300 49950 49950 49950 49950 0
196 20250401 164400 5745005300 49950 49950 49950 49950 0
197 20250401 164300 5745005300 49950 49950 49950 49950 0
198 20250401 164200 5745005300 49950 49950 49950 49950 0
199 20250401 164100 5745005300 49950 49950 49950 49950 0
200 20250401 164000 5745005300 49950 49950 49950 49950 0
201 20250401 163900 5745005300 49950 49950 49950 49950 0
202 20250401 163800 5745005300 49950 49950 49950 49950 0
203 20250401 163700 5745005300 49950 49950 49950 49950 0
204 20250401 163600 5745005300 49950 49950 49950 49950 0
205 20250401 163500 5745005300 49950 49950 49950 49950 0
206 20250401 163400 5745005300 49950 49950 49950 49950 0
207 20250401 163300 5745005300 49950 49950 49950 49950 0
208 20250401 163200 5745005300 49950 49950 49950 49950 0
209 20250401 163100 5745005300 49950 49950 49950 49950 0
210 20250401 163000 5745005300 49950 49950 49950 49950 0
211 20250401 162900 5745005300 49950 49950 49950 49950 0
212 20250401 162800 5745005300 49950 49950 49950 49950 1844
213 20250401 162700 5745005300 49950 49950 49950 49950 0
214 20250401 162600 5745005300 49950 49950 49950 49950 0
215 20250401 162500 5745005300 49950 49950 49950 49950 0
216 20250401 162400 5745005300 49950 49950 49950 49950 0
217 20250401 162300 5745005300 49950 49950 49950 49950 0
218 20250401 162200 5745005300 49950 49950 49950 49950 0
219 20250401 162100 5745005300 49950 49950 49950 49950 0
220 20250401 162000 5745005300 49950 49950 49950 49950 0
221 20250401 161900 5745005300 49950 49950 49950 49950 0
222 20250401 161800 5745005300 49950 49950 49950 49950 0
223 20250401 161700 5745005300 49950 49950 49950 49950 0
224 20250401 161600 5745005300 49950 49950 49950 49950 0
225 20250401 161500 5745005300 49950 49950 49950 49950 0
226 20250401 161400 5745005300 49950 49950 49950 49950 0
227 20250401 161300 5745005300 49950 49950 49950 49950 0
228 20250401 161200 5745005300 49950 49950 49950 49950 0
229 20250401 161100 5745005300 49950 49950 49950 49950 0
230 20250401 161000 5745005300 49950 49950 49950 49950 0
231 20250401 160900 5745005300 49950 49950 49950 49950 0
232 20250401 160800 5745005300 49950 49950 49950 49950 0
233 20250401 160700 5745005300 49950 49950 49950 49950 0
234 20250401 160600 5745005300 49950 49950 49950 49950 0
235 20250401 160500 5745005300 49950 49950 49950 49950 0
236 20250401 160400 5745005300 49950 49950 49950 49950 0
237 20250401 160300 5745005300 49950 49950 49950 49950 0
238 20250401 160200 5745005300 49950 49950 49950 49950 0
239 20250401 160100 5745005300 49950 49950 49950 49950 0
240 20250401 160000 5745005300 49950 49950 49950 49950 0
241 20250401 155900 5745005300 49950 49950 49950 49950 0
242 20250401 155800 5745005300 49950 49950 49950 49950 1844
243 20250401 155700 5745005300 49950 49950 49950 49950 0
244 20250401 155600 5745005300 49950 49950 49950 49950 0
245 20250401 155500 5745005300 49950 49950 49950 49950 0
246 20250401 155400 5745005300 49950 49950 49950 49950 0
247 20250401 155300 5745005300 49950 49950 49950 49950 0
248 20250401 155200 5745005300 49950 49950 49950 49950 0
249 20250401 155100 5745005300 49950 49950 49950 49950 0
250 20250401 155000 5745005300 49950 49950 49950 49950 0
251 20250401 154900 5745005300 49950 49950 49950 49950 0
252 20250401 154800 5745005300 49950 49950 49950 49950 0
253 20250401 154700 5745005300 49950 49950 49950 49950 0
254 20250401 154600 5745005300 49950 49950 49950 49950 0
255 20250401 154500 5745005300 49950 49950 49950 49950 0
256 20250401 154400 5745005300 49950 49950 49950 49950 0
257 20250401 154300 5745005300 49950 49950 49950 49950 0
258 20250401 154200 5745005300 49950 49950 49950 49950 0
259 20250401 154100 5745005300 49950 49950 49950 49950 0
260 20250401 154000 5745005300 49950 49950 49950 49950 0
261 20250401 153900 5745005300 49950 49950 49950 49950 0
262 20250401 153800 5745005300 49950 49950 49950 49950 0
263 20250401 153700 5745005300 49950 49950 49950 49950 0
264 20250401 153600 5745005300 49950 49950 49950 49950 0
265 20250401 153500 5745005300 49950 49950 49950 49950 0
266 20250401 153400 5745005300 49950 49950 49950 49950 0
267 20250401 153300 5745005300 49950 49950 49950 49950 0
268 20250401 153200 5745005300 49950 49950 49950 49950 0
269 20250401 153100 5745005300 49950 49950 49950 49950 0
270 20250401 153000 5745005300 49950 49950 49950 49950 1844
271 20250401 152900 5652897500 49900 49900 49900 49900 0
272 20250401 152800 5652897500 49900 49900 49900 49900 0
273 20250401 152700 5652897500 49900 49900 49900 49900 0
274 20250401 152600 5652897500 49900 49900 49900 49900 0
275 20250401 152500 5652897500 49900 49900 49900 49900 0
276 20250401 152400 5652897500 49900 49900 49900 49900 0
277 20250401 152300 5652897500 49900 49900 49900 49900 0
278 20250401 152200 5652897500 49900 49900 49900 49900 0
279 20250401 152100 5652897500 49900 49900 49900 49900 0
280 20250401 152000 5652897500 49900 49900 49900 49900 0
281 20250401 151900 5652897500 49900 49950 49950 49900 18
282 20250401 151800 5651998750 49950 49900 49950 49900 1916
283 20250401 151700 5556387900 49900 49900 49900 49850 103
284 20250401 151600 5551249350 49850 49850 49900 49850 299
285 20250401 151500 5536340150 49900 49850 49900 49850 44
286 20250401 151400 5534144600 49850 49900 49900 49850 392
287 20250401 151300 5514594750 49850 49850 49900 49850 155
288 20250401 151200 5506867400 49900 49900 49900 49875 38
289 20250401 151100 5504971325 49850 49850 49900 49850 35
290 20250401 151000 5503225775 49850 49900 49900 49800 1159
291 20250401 150900 5445477775 49850 49850 49900 49850 92
292 20250401 150800 5440890075 49875 49875 49875 49850 135
293 20250401 150700 5434158950 49875 49875 49875 49875 19
294 20250401 150600 5433211325 49875 49875 49875 49850 74
295 20250401 150500 5429520725 49875 49900 49900 49850 111
296 20250401 150400 5423983750 49900 49950 49950 49850 1729
297 20250401 150300 5337712100 49950 49900 49950 49900 82
298 20250401 150200 5333617400 49900 49900 49950 49900 206
299 20250401 150100 5323332550 49950 49950 49950 49900 92
300 20250401 150000 5318739150 49950 49950 49950 49900 68
301 20250401 145900 5315345550 49950 49950 49950 49900 105
302 20250401 145800 5310104550 49950 49900 49950 49900 224
303 20250401 145700 5298926000 49950 49950 49950 49900 171
304 20250401 145600 5290387050 49900 49950 49950 49900 72
305 20250401 145500 5286791950 49950 49900 49950 49900 80
306 20250401 145400 5282798950 49950 49950 49950 49900 506
307 20250401 145300 5257526050 49950 49950 49950 49950 38
308 20250401 145200 5255627950 49950 49950 50000 49900 1189
309 20250401 145100 5196237300 49950 49950 50000 49950 88
310 20250401 145000 5191840850 50000 50100 50100 49950 82
311 20250401 144900 5187740450 50000 50100 50100 50000 57
312 20250401 144800 5184888250 50100 50100 50100 50000 86
313 20250401 144700 5180586850 50100 50000 50100 50000 152
314 20250401 144600 5172985050 50000 50100 50100 50000 37
315 20250401 144500 5171133050 50100 50100 50100 50100 31
316 20250401 144400 5169579950 50000 50100 50100 50000 29
317 20250401 144300 5168128850 50100 50000 50100 50000 560
318 20250401 144200 5140124850 50100 50100 50100 50000 1386
319 20250401 144100 5070822150 50100 50050 50100 50050 38
320 20250401 144000 5068918850 50000 50050 50050 50000 32
321 20250401 143900 5067317850 50050 50100 50100 50050 16
322 20250401 143800 5066516950 50100 50200 50200 50100 2270
323 20250401 143700 4952788850 50200 50200 50200 50200 19
324 20250401 143600 4951835050 50200 50200 50200 50200 25
325 20250401 143500 4950580050 50200 50200 50200 50100 96
326 20250401 143400 4945761050 50200 50200 50200 50200 20
327 20250401 143300 4944757050 50100 50300 50300 50100 55
328 20250401 143200 4941998050 50200 50300 50300 50200 27
329 20250401 143100 4940641450 50300 50200 50300 50200 51
330 20250401 143000 4938080150 50300 50300 50300 50300 20
331 20250401 142900 4937074150 50200 50300 50300 50200 20
332 20250401 142800 4936068250 50300 50300 50300 50200 21
333 20250401 142700 4935012250 50300 50300 50300 50300 14
334 20250401 142600 4934308050 50300 50300 50300 50300 19
335 20250401 142500 4933352350 50200 50300 50300 50200 31
336 20250401 142400 4931794250 50300 50300 50300 50300 21
337 20250401 142300 4930737950 50200 50300 50300 50200 21
338 20250401 142200 4929682950 50300 50200 50300 50200 53
339 20250401 142100 4927021150 50200 50300 50300 50200 83
340 20250401 142000 4922852650 50300 50300 50300 50200 525
341 20250401 141900 4896495450 50300 50200 50300 50200 157
342 20250401 141800 4888612150 50300 50300 50300 50300 21
343 20250401 141700 4887555850 50300 50300 50300 50200 37
344 20250401 141600 4885696250 50300 50300 50300 50300 19
345 20250401 141500 4884740550 50300 50300 50300 50300 21
346 20250401 141400 4883684250 50300 50300 50300 50300 12
347 20250401 141300 4883080650 50300 50300 50300 50300 185
348 20250401 141200 4873775150 50300 50300 50300 50300 48
349 20250401 141100 4871360750 50300 50300 50300 50300 76
350 20250401 141000 4867537950 50200 50300 50300 50200 13
351 20250401 140900 4866884150 50300 50300 50300 50200 241
352 20250401 140800 4854781250 50200 50300 50300 50200 54
353 20250401 140700 4852065950 50300 50300 50300 50300 48
354 20250401 140600 4849651550 50300 50300 50300 50300 49
355 20250401 140500 4847186850 50300 50300 50300 50300 53
356 20250401 140400 4844520950 50300 50300 50300 50200 206
357 20250401 140300 4834178550 50300 50300 50300 50300 18
358 20250401 140200 4833273150 50300 50300 50300 50300 20
359 20250401 140100 4832267150 50300 50300 50300 50300 14
360 20250401 140000 4831562950 50300 50200 50300 50200 29
361 20250401 135900 4830104350 50300 50300 50400 50300 37
362 20250401 135800 4828239850 50300 50400 50400 50300 50
363 20250401 135700 4825723150 50300 50400 50400 50300 114
364 20250401 135600 4819987850 50400 50400 50400 50400 20
365 20250401 135500 4818979850 50400 50300 50400 50300 10
366 20250401 135400 4818475950 50400 50200 50400 50200 2591
367 20250401 135300 4688388600 50200 50250 50250 50100 124
368 20250401 135200 4682164700 50300 50200 50300 50200 1906
369 20250401 135100 4586481800 50300 50300 50300 50200 166
370 20250401 135000 4578132100 50300 50300 50300 50300 20
371 20250401 134900 4577126100 50300 50300 50300 50250 35
372 20250401 134800 4575365650 50300 50300 50300 50300 456
373 20250401 134700 4552428850 50300 50300 50300 50300 41
374 20250401 134600 4550366550 50300 50300 50300 50300 38
375 20250401 134500 4548455150 50300 50300 50300 50300 21
376 20250401 134400 4547398850 50300 50300 50300 50300 36
377 20250401 134300 4545588050 50300 50300 50300 50300 22
378 20250401 134200 4544481450 50300 50500 50500 50300 297
379 20250401 134100 4529526550 50500 50400 50500 50400 54
380 20250401 134000 4526803150 50400 50500 50500 50400 15
381 20250401 133900 4526046150 50500 50500 50500 50400 246
382 20250401 133800 4513643850 50500 50500 50500 50500 34
383 20250401 133700 4511926850 50400 50500 50500 50400 366
384 20250401 133600 4493445750 50400 50400 50400 50400 301
385 20250401 133500 4478275350 50400 50400 50400 50400 30
386 20250401 133400 4476763350 50400 50400 50400 50300 35
387 20250401 133300 4475000850 50400 50400 50400 50300 26
388 20250401 133200 4473690550 50300 50300 50400 50300 1043
389 20250401 133100 4421226450 50300 50300 50300 50200 123
390 20250401 133000 4415050450 50400 50400 50400 50300 88
391 20250401 132900 4410622050 50400 50400 50400 50400 21
392 20250401 132800 4409563650 50400 50400 50400 50400 18
393 20250401 132700 4408656450 50300 50400 50400 50300 129
394 20250401 132600 4402167350 50400 50400 50400 50300 216
395 20250401 132500 4391300350 50300 50400 50400 50300 91
396 20250401 132400 4386721050 50400 50400 50400 50300 70
397 20250401 132300 4383193550 50400 50400 50400 50400 12
398 20250401 132200 4382588750 50400 50400 50400 50400 35
399 20250401 132100 4380824750 50300 50400 50400 50300 52
400 20250401 132000 4378207250 50400 50400 50400 50400 22
401 20250401 131900 4377098450 50400 50400 50400 50300 72
402 20250401 131800 4373475650 50400 50400 50400 50400 8
403 20250401 131700 4373072450 50400 50400 50500 50300 455
404 20250401 131600 4350156350 50500 50400 50500 50400 49
405 20250401 131500 4347684850 50500 50500 50500 50400 31
406 20250401 131400 4346120350 50500 50500 50500 50500 12
407 20250401 131300 4345514350 50500 50500 50500 50400 27
408 20250401 131200 4344151050 50500 50400 50500 50400 48
409 20250401 131100 4341729950 50400 50400 50500 50400 198
410 20250401 131000 4331745250 50500 50400 50600 50300 677
411 20250401 130900 4297607950 50400 50400 50400 50300 222
412 20250401 130800 4286429250 50300 50400 50400 50300 69
413 20250401 130700 4282952550 50400 50400 50400 50300 47
414 20250401 130600 4280586450 50400 50400 50400 50400 13
415 20250401 130500 4279931250 50400 50400 50400 50400 31
416 20250401 130400 4278368850 50400 50450 50500 50400 767
417 20250401 130300 4239709800 50500 50500 50500 50450 31
418 20250401 130200 4238144800 50500 50500 50500 50500 11
419 20250401 130100 4237589300 50500 50400 50500 50400 26
420 20250401 130000 4236276700 50500 50500 50600 50500 165
421 20250401 125900 4227943100 50600 50400 50600 50400 11
422 20250401 125800 4227386800 50600 50450 50600 50400 705
423 20250401 125700 4191793950 50450 50400 50450 50400 13
424 20250401 125600 4191138150 50450 50450 50450 50450 37
425 20250401 125500 4189271500 50450 50450 50450 50450 19
426 20250401 125400 4188312950 50450 50450 50450 50400 44
427 20250401 125300 4186094250 50450 50400 50450 50400 30
428 20250401 125200 4184581700 50450 50450 50450 50450 22
429 20250401 125100 4183471800 50450 50450 50450 50450 20
430 20250401 125000 4182462800 50450 50450 50450 50450 10
431 20250401 124900 4181958300 50450 50450 50450 50450 13
432 20250401 124800 4181302450 50450 50450 50450 50450 20
433 20250401 124700 4180293450 50450 50450 50450 50450 20
434 20250401 124600 4179284450 50450 50500 50500 50450 22
435 20250401 124500 4178173950 50500 50600 50600 50500 34
436 20250401 124400 4176455050 50500 50600 50600 50500 62
437 20250401 124300 4173322850 50500 50600 50600 50500 159
438 20250401 124200 4165291050 50600 50600 50600 50600 19
439 20250401 124100 4164329650 50600 50600 50600 50600 20
440 20250401 124000 4163317650 50600 50500 50600 50500 4
441 20250401 123900 4163115550 50600 50500 50600 50500 98
442 20250401 123800 4158165550 50500 50500 50600 50500 167
443 20250401 123700 4149730250 50600 50600 50600 50600 417
444 20250401 123600 4128630050 50500 50500 50600 50500 327
445 20250401 123500 4112115450 50500 50600 50600 50500 43
446 20250401 123400 4109942150 50500 50600 50600 50500 92
447 20250401 123300 4105294450 50500 50500 50500 50500 128
448 20250401 123200 4098830450 50400 50500 50500 50400 130
449 20250401 123100 4092266450 50500 50500 50500 50500 53
450 20250401 123000 4089589950 50600 50500 50600 50500 45
451 20250401 122900 4087313750 50600 50500 50600 50500 285
452 20250401 122800 4072918250 50500 50500 50500 50400 52
453 20250401 122700 4070293050 50500 50600 50600 50500 101
454 20250401 122600 4065191550 50600 50600 50600 50600 19
455 20250401 122500 4064230150 50600 50600 50600 50600 18
456 20250401 122400 4063319350 50500 50600 50600 50500 146
457 20250401 122300 4055935150 50600 50600 50600 50600 21
458 20250401 122200 4054872550 50600 50600 50600 50600 8
459 20250401 122100 4054467750 50600 50600 50600 50600 17
460 20250401 122000 4053607550 50600 50600 50600 50600 31
461 20250401 121900 4052038950 50600 50600 50600 50600 10
462 20250401 121800 4051532950 50600 50600 50600 50600 17
463 20250401 121700 4050672750 50600 50600 50600 50600 18
464 20250401 121600 4049761950 50600 50600 50600 50600 124
465 20250401 121500 4043487550 50500 50600 50600 50500 12
466 20250401 121400 4042880550 50600 50600 50600 50600 38
467 20250401 121300 4040957750 50500 50500 50600 50500 528
468 20250401 121200 4014283750 50600 50550 50600 50500 79
469 20250401 121100 4010292500 50600 50700 50700 50600 17
470 20250401 121000 4009431600 50700 50600 50700 50500 51
471 20250401 120900 4006851350 50700 50600 50700 50600 18
472 20250401 120800 4005939750 50700 50700 50700 50700 17
473 20250401 120700 4005077850 50700 50700 50700 50700 28
474 20250401 120600 4003658250 50700 50700 50700 50700 10
475 20250401 120500 4003151250 50700 50700 50700 50600 165
476 20250401 120400 3994792050 50700 50700 50700 50500 42
477 20250401 120300 3992662850 50700 50700 50700 50700 9
478 20250401 120200 3992206550 50700 50600 50700 50600 77
479 20250401 120100 3988309250 50600 50700 50700 50600 98
480 20250401 120000 3983349450 50700 50700 50700 50700 19
481 20250401 115900 3982386150 50600 50700 50700 50600 541
482 20250401 115800 3955004950 50700 50700 50700 50700 10
483 20250401 115700 3954497950 50700 50700 50700 50700 27
484 20250401 115600 3953129050 50700 50700 50700 50700 125
485 20250401 115500 3946791550 50700 50400 50700 50400 219
486 20250401 115400 3935690250 50600 50600 50600 50400 60
487 20250401 115300 3932663450 50600 50500 50600 50500 15
488 20250401 115200 3931904750 50600 50600 50600 50600 66
489 20250401 115100 3928565150 50600 50500 50600 50500 427
490 20250401 115000 3906969350 50500 50600 50600 50500 300
491 20250401 114900 3891816650 50600 50600 50700 50600 171
492 20250401 114800 3883162950 50600 50700 50700 50600 898
493 20250401 114700 3837704650 50800 50800 51100 50800 506
494 20250401 114600 3811980600 50800 50500 51100 50400 3678
495 20250401 114500 3625053200 50400 50400 50400 50400 101
496 20250401 114400 3619962800 50500 50500 50500 50400 113
497 20250401 114300 3614256900 50500 50500 50600 50500 354
498 20250401 114200 3596378100 50500 50500 50500 50400 357
499 20250401 114100 3578349700 50500 50500 50500 50400 68
500 20250401 114000 3574916000 50500 50600 50600 50500 103
501 20250401 113900 3569713500 50600 50500 50600 50500 187
502 20250401 113800 3560269300 50400 50400 50500 50300 191
503 20250401 113700 3550647400 50400 50500 50500 50400 19
504 20250401 113600 3549688100 50400 50500 50500 50400 55
505 20250401 113500 3546915100 50400 50400 50400 50300 171
506 20250401 113400 3538298600 50400 50400 50400 50400 316
507 20250401 113300 3522372200 50400 50600 50600 50400 69
508 20250401 113200 3518890300 50500 50500 50500 50500 30
509 20250401 113100 3517375300 50600 50500 50600 50500 376
510 20250401 113000 3498386600 50500 50500 50600 50500 364
511 20250401 112900 3479983700 50500 50600 50600 50500 8
512 20250401 112800 3479579000 50600 50600 50600 50600 760
513 20250401 112700 3441123000 50600 50500 50600 50500 92
514 20250401 112600 3436475900 50500 50500 50600 50500 352
515 20250401 112500 3418699050 50500 50400 50500 50400 69
516 20250401 112400 3415220650 50400 50500 50500 50400 263
517 20250401 112300 3401946050 50500 50500 50500 50400 638
518 20250401 112200 3369729550 50500 50400 50600 50400 1547
519 20250401 112100 3291607250 50400 50400 50500 50400 203
520 20250401 112000 3281375350 50400 50500 50500 50400 248
521 20250401 111900 3268875250 50400 50400 50400 50400 6
522 20250401 111800 3268572850 50400 50400 50500 50400 170
523 20250401 111700 3260004150 50400 50400 50500 50400 99
524 20250401 111600 3255013800 50400 50500 50500 50400 35
525 20250401 111500 3253249100 50400 50400 50400 50400 175
526 20250401 111400 3244429100 50400 50300 50400 50300 980
527 20250401 111300 3195037300 50300 50300 50400 50300 91
528 20250401 111200 3190459300 50300 50300 50400 50300 17
529 20250401 111100 3189603450 50300 50300 50300 50300 11
530 20250401 111000 3189050150 50400 50300 50400 50300 139
531 20250401 110900 3182057750 50300 50300 50400 50300 58
532 20250401 110800 3179139550 50300 50300 50300 50300 8
533 20250401 110700 3178737150 50300 50300 50300 50300 7
534 20250401 110600 3178385050 50400 50200 50400 50200 18
535 20250401 110500 3177479150 50400 50300 50400 50300 774
536 20250401 110400 3138542450 50300 50500 50500 50300 646
537 20250401 110300 3105984550 50500 50500 50500 50400 1430
538 20250401 110200 3033769850 50500 50400 50500 50400 1299
539 20250401 110100 2968297450 50400 50400 50500 50400 72
540 20250401 110000 2964665550 50500 50400 50500 50400 1317
541 20250401 105900 2898284150 50300 50100 50300 50100 330
542 20250401 105800 2881715250 50200 50150 50200 50100 94
543 20250401 105700 2877001500 50150 50200 50200 50150 266
544 20250401 105600 2863660000 50200 50300 50300 50100 614
545 20250401 105500 2832797500 50300 50300 50300 50300 332
546 20250401 105400 2816097900 50300 50400 50400 50300 282
547 20250401 105300 2801896200 50300 50200 50400 50100 703
548 20250401 105200 2766552700 50300 50100 50300 50100 1728
549 20250401 105100 2679865700 50100 50000 50100 50000 31
550 20250401 105000 2678312700 50000 50000 50000 50000 26
551 20250401 104900 2677012700 50000 50000 50000 50000 111
552 20250401 104800 2671462700 50000 50100 50100 50000 406
553 20250401 104700 2651160200 50000 50000 50100 49950 1050
554 20250401 104600 2598657450 49950 50000 50000 49950 659
555 20250401 104500 2565731950 50000 49950 50000 49900 467
556 20250401 104400 2542404700 49900 49900 49950 49850 2617
557 20250401 104300 2411721800 49850 49700 49850 49700 866
558 20250401 104200 2368595550 49700 49600 49700 49600 264
559 20250401 104100 2355485350 49600 49600 49600 49600 170
560 20250401 104000 2347053350 49600 49550 49600 49550 158
561 20250401 103900 2339223300 49550 49550 49550 49550 201
562 20250401 103800 2329263750 49500 49500 49500 49500 20
563 20250401 103700 2328273750 49500 49650 49650 49500 881
564 20250401 103600 2284649500 49600 49650 49650 49600 447
565 20250401 103500 2262472250 49700 49700 49700 49700 119
566 20250401 103400 2256557950 49700 49650 49700 49650 37
567 20250401 103300 2254720800 49700 49700 49700 49700 40
568 20250401 103200 2252732800 49700 49700 49700 49700 130
569 20250401 103100 2246271800 49750 49750 49750 49750 60
570 20250401 103000 2243286800 49700 49700 49750 49700 152
571 20250401 102900 2235732350 49700 49700 49700 49650 233
572 20250401 102800 2224156950 49700 49700 49700 49700 22
573 20250401 102700 2223063550 49700 49700 49700 49700 195
574 20250401 102600 2213372050 49700 49700 49700 49700 11
575 20250401 102500 2212825350 49700 49750 49750 49700 67
576 20250401 102400 2209493600 49700 49750 49750 49700 167
577 20250401 102300 2201191800 49700 49700 49750 49700 45
578 20250401 102200 2198955250 49700 49650 49700 49650 208
579 20250401 102100 2188620700 49700 49700 49700 49700 204
580 20250401 102000 2178481900 49700 49750 49750 49700 6
581 20250401 101900 2178183600 49750 49800 49800 49700 214
582 20250401 101800 2167544750 49700 49750 49750 49700 291
583 20250401 101700 2153068350 49750 49750 49750 49750 42
584 20250401 101600 2150978850 49900 49800 49950 49800 1337
585 20250401 101500 2084300400 49750 49800 49850 49750 100
586 20250401 101400 2079320350 49800 49850 49850 49800 380
587 20250401 101300 2060396250 49800 49800 49850 49800 205
588 20250401 101200 2050187150 49800 49700 49900 49700 4012
589 20250401 101100 1850361550 49700 49600 49800 49400 3712
590 20250401 101000 1665814650 49550 49450 49550 49450 282
591 20250401 100900 1651851550 49550 49500 49600 49500 1576
592 20250401 100800 1573726600 49500 49350 49500 49350 583
593 20250401 100700 1544885000 49350 49350 49400 49350 214
594 20250401 100600 1534314100 49350 49300 49350 49300 278
595 20250401 100500 1520601250 49350 49250 49350 49250 392
596 20250401 100400 1501282550 49250 49250 49250 49250 192
597 20250401 100300 1491826550 49250 49300 49300 49250 21
598 20250401 100200 1490792250 49300 49250 49300 49250 63
599 20250401 100100 1487687050 49200 49100 49200 49100 394
600 20250401 100000 1468327650 49075 49175 49175 49000 732
601 20250401 095900 1432402400 49150 49150 49200 49150 28
602 20250401 095800 1431025125 49150 49150 49150 49150 10
603 20250401 095700 1430533625 49150 49150 49150 49150 12
604 20250401 095600 1429943825 49150 49200 49200 49150 389
605 20250401 095500 1410814475 49200 49200 49200 49200 3
606 20250401 095400 1410666875 49250 49250 49250 49250 54
607 20250401 095300 1408007375 49250 49250 49250 49250 16
608 20250401 095200 1407219375 49200 49200 49300 49200 281
609 20250401 095100 1393392125 49250 49350 49350 49250 131
610 20250401 095000 1386936225 49350 49400 49400 49350 105
611 20250401 094900 1381754325 49400 49400 49400 49350 18
612 20250401 094800 1380865575 49400 49350 49400 49350 9
613 20250401 094700 1380421175 49400 49400 49400 49400 35
614 20250401 094600 1378692175 49400 49225 49400 49225 539
615 20250401 094500 1352119900 49200 49200 49200 49200 73
616 20250401 094400 1348528300 49200 49200 49200 49200 115
617 20250401 094300 1342870300 49200 49200 49200 49200 134
618 20250401 094200 1336277500 49200 49250 49250 49200 7
619 20250401 094100 1335933000 49300 49350 49350 49300 98
620 20250401 094000 1331101150 49400 49400 49400 49300 145
621 20250401 093900 1323940400 49400 49350 49400 49300 136
622 20250401 093800 1317226400 49300 49400 49400 49300 184
623 20250401 093700 1308144700 49350 49400 49450 49350 164
624 20250401 093600 1300044400 49400 49350 49400 49250 385
625 20250401 093500 1281044950 49400 49400 49400 49400 58
626 20250401 093400 1278179750 49250 49400 49400 49250 116
627 20250401 093300 1272459400 49450 49450 49450 49300 26
628 20250401 093200 1271173850 49450 49400 49450 49300 196
629 20250401 093100 1261503100 49400 49450 49450 49400 110
630 20250401 093000 1256065250 49450 49350 49450 49350 53
631 20250401 092900 1253444600 49450 49425 49450 49350 79
632 20250401 092800 1249542375 49450 49450 49450 49450 17
633 20250401 092700 1248701725 49400 49400 49400 49400 92
634 20250401 092600 1244156925 49400 49500 49550 49400 237
635 20250401 092500 1232446325 49550 49600 49600 49450 1276
636 20250401 092400 1169259725 49600 49600 49650 49600 413
637 20250401 092300 1148774375 49600 49600 49600 49600 242
638 20250401 092200 1136771175 49600 49550 49700 49500 845
639 20250401 092100 1094850375 49600 49550 49600 49500 1045
640 20250401 092000 1043085875 49500 49500 49650 49500 1234
641 20250401 091900 981936925 49500 49450 49500 49450 435
642 20250401 091800 960409325 49400 49350 49450 49350 2094
643 20250401 091700 857037475 49350 49450 49450 49300 205
644 20250401 091600 846917325 49450 49350 49450 49350 764
645 20250401 091500 809178825 49400 49300 49550 49300 1897
646 20250401 091400 715453575 49350 49300 49350 49250 199
647 20250401 091300 705644375 49300 49300 49300 49300 216
648 20250401 091200 694995575 49350 49350 49500 49300 1443
649 20250401 091100 623684775 49300 49250 49350 49200 586
650 20250401 091000 594785325 49300 49350 49400 49300 696
651 20250401 090900 560434775 49400 49250 49400 49250 1421
652 20250401 090800 490330825 49200 49300 49300 49200 287
653 20250401 090700 476203475 49300 49350 49350 49300 294
654 20250401 090600 461705925 49300 49300 49350 49200 1010
655 20250401 090500 411924175 49250 49300 49350 49200 651
656 20250401 090400 379853775 49250 49150 49250 49150 1444
657 20250401 090300 308797225 49200 49150 49250 49150 192
658 20250401 090200 299349225 49150 49300 49300 49000 654
659 20250401 090100 267187150 49300 49100 49300 49000 1940
660 20250401 090000 171936000 49100 48350 49300 48350 3548

1
068760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,358408,41603587,18207126400,2113462219600,0.86
20250327,367654,41603587,18970946400,2146745089200,0.88
20250326,369677,41603587,19408042500,2184188317500,0.89
20250325,370637,41603587,19495506200,2188348676200,0.89
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 358408 41603587 18207126400 2113462219600 0.86
3 20250327 367654 41603587 18970946400 2146745089200 0.88
4 20250326 369677 41603587 19408042500 2184188317500 0.89
5 20250325 370637 41603587 19495506200 2188348676200 0.89