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

662
071320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,2353069850,47200,47200,47200,47200,590
20250401,195900,2353069850,47200,47200,47200,47200,0
20250401,195800,2353069850,47200,47200,47200,47200,0
20250401,195700,2353069850,47200,47200,47200,47200,0
20250401,195600,2353069850,47200,47200,47200,47200,0
20250401,195500,2353069850,47200,47200,47200,47200,0
20250401,195400,2353069850,47200,47200,47200,47200,0
20250401,195300,2353069850,47200,47200,47200,47200,0
20250401,195200,2353069850,47200,47200,47200,47200,0
20250401,195100,2353069850,47200,47200,47200,47200,0
20250401,195000,2353069850,47200,47200,47200,47200,0
20250401,194900,2353069850,47200,47200,47200,47200,0
20250401,194800,2353069850,47200,47200,47200,47200,0
20250401,194700,2353069850,47200,47200,47200,47200,0
20250401,194600,2353069850,47200,47200,47200,47200,0
20250401,194500,2353069850,47200,47200,47200,47200,0
20250401,194400,2353069850,47200,47200,47200,47200,0
20250401,194300,2353069850,47200,47200,47200,47200,0
20250401,194200,2353069850,47200,47200,47200,47200,0
20250401,194100,2353069850,47200,47200,47200,47200,0
20250401,194000,2353069850,47200,47200,47200,47200,0
20250401,193900,2353069850,47200,47200,47200,47200,0
20250401,193800,2353069850,47200,47200,47200,47200,0
20250401,193700,2353069850,47200,47200,47200,47200,0
20250401,193600,2353069850,47200,47200,47200,47200,0
20250401,193500,2353069850,47200,47200,47200,47200,0
20250401,193400,2353069850,47200,47200,47200,47200,0
20250401,193300,2353069850,47200,47200,47200,47200,0
20250401,193200,2353069850,47200,47200,47200,47200,0
20250401,193100,2353069850,47200,47200,47200,47200,0
20250401,193000,2353069850,47200,47200,47200,47200,590
20250401,192900,2353069850,47200,47200,47200,47200,0
20250401,192800,2353069850,47200,47200,47200,47200,0
20250401,192700,2353069850,47200,47200,47200,47200,0
20250401,192600,2353069850,47200,47200,47200,47200,0
20250401,192500,2353069850,47200,47200,47200,47200,0
20250401,192400,2353069850,47200,47200,47200,47200,0
20250401,192300,2353069850,47200,47200,47200,47200,0
20250401,192200,2353069850,47200,47200,47200,47200,0
20250401,192100,2353069850,47200,47200,47200,47200,0
20250401,192000,2353069850,47200,47200,47200,47200,0
20250401,191900,2353069850,47200,47200,47200,47200,0
20250401,191800,2353069850,47200,47200,47200,47200,0
20250401,191700,2353069850,47200,47200,47200,47200,0
20250401,191600,2353069850,47200,47200,47200,47200,0
20250401,191500,2353069850,47200,47200,47200,47200,0
20250401,191400,2353069850,47200,47200,47200,47200,0
20250401,191300,2353069850,47200,47200,47200,47200,0
20250401,191200,2353069850,47200,47200,47200,47200,0
20250401,191100,2353069850,47200,47200,47200,47200,0
20250401,191000,2353069850,47200,47200,47200,47200,0
20250401,190900,2353069850,47200,47200,47200,47200,0
20250401,190800,2353069850,47200,47200,47200,47200,0
20250401,190700,2353069850,47200,47200,47200,47200,0
20250401,190600,2353069850,47200,47200,47200,47200,0
20250401,190500,2353069850,47200,47200,47200,47200,0
20250401,190400,2353069850,47200,47200,47200,47200,0
20250401,190300,2353069850,47200,47200,47200,47200,0
20250401,190200,2353069850,47200,47200,47200,47200,0
20250401,190100,2353069850,47200,47200,47200,47200,0
20250401,190000,2353069850,47200,47200,47200,47200,590
20250401,185900,2353069850,47200,47200,47200,47200,0
20250401,185800,2353069850,47200,47200,47200,47200,0
20250401,185700,2353069850,47200,47200,47200,47200,0
20250401,185600,2353069850,47200,47200,47200,47200,0
20250401,185500,2353069850,47200,47200,47200,47200,0
20250401,185400,2353069850,47200,47200,47200,47200,0
20250401,185300,2353069850,47200,47200,47200,47200,0
20250401,185200,2353069850,47200,47200,47200,47200,0
20250401,185100,2353069850,47200,47200,47200,47200,0
20250401,185000,2353069850,47200,47200,47200,47200,0
20250401,184900,2353069850,47200,47200,47200,47200,0
20250401,184800,2353069850,47200,47200,47200,47200,0
20250401,184700,2353069850,47200,47200,47200,47200,0
20250401,184600,2353069850,47200,47200,47200,47200,0
20250401,184500,2353069850,47200,47200,47200,47200,0
20250401,184400,2353069850,47200,47200,47200,47200,0
20250401,184300,2353069850,47200,47200,47200,47200,0
20250401,184200,2353069850,47200,47200,47200,47200,0
20250401,184100,2353069850,47200,47200,47200,47200,0
20250401,184000,2353069850,47200,47200,47200,47200,0
20250401,183900,2353069850,47200,47200,47200,47200,0
20250401,183800,2353069850,47200,47200,47200,47200,0
20250401,183700,2353069850,47200,47200,47200,47200,0
20250401,183600,2353069850,47200,47200,47200,47200,0
20250401,183500,2353069850,47200,47200,47200,47200,0
20250401,183400,2353069850,47200,47200,47200,47200,0
20250401,183300,2353069850,47200,47200,47200,47200,0
20250401,183200,2353069850,47200,47200,47200,47200,0
20250401,183100,2353069850,47200,47200,47200,47200,0
20250401,183000,2353069850,47200,47200,47200,47200,590
20250401,182900,2353069850,47200,47200,47200,47200,0
20250401,182800,2353069850,47200,47200,47200,47200,0
20250401,182700,2353069850,47200,47200,47200,47200,0
20250401,182600,2353069850,47200,47200,47200,47200,0
20250401,182500,2353069850,47200,47200,47200,47200,0
20250401,182400,2353069850,47200,47200,47200,47200,0
20250401,182300,2353069850,47200,47200,47200,47200,0
20250401,182200,2353069850,47200,47200,47200,47200,0
20250401,182100,2353069850,47200,47200,47200,47200,0
20250401,182000,2353069850,47200,47200,47200,47200,0
20250401,181900,2353069850,47200,47200,47200,47200,0
20250401,181800,2353069850,47200,47200,47200,47200,0
20250401,181700,2353069850,47200,47200,47200,47200,0
20250401,181600,2353069850,47200,47200,47200,47200,0
20250401,181500,2353069850,47200,47200,47200,47200,0
20250401,181400,2353069850,47200,47200,47200,47200,0
20250401,181300,2353069850,47200,47200,47200,47200,0
20250401,181200,2353069850,47200,47200,47200,47200,0
20250401,181100,2353069850,47200,47200,47200,47200,0
20250401,181000,2353069850,47200,47200,47200,47200,0
20250401,180900,2353069850,47200,47200,47200,47200,0
20250401,180800,2353069850,47200,47200,47200,47200,0
20250401,180700,2353069850,47200,47200,47200,47200,0
20250401,180600,2353069850,47200,47200,47200,47200,0
20250401,180500,2353069850,47200,47200,47200,47200,0
20250401,180400,2353069850,47200,47200,47200,47200,0
20250401,180300,2353069850,47200,47200,47200,47200,0
20250401,180200,2353069850,47200,47200,47200,47200,0
20250401,180100,2353069850,47200,47200,47200,47200,0
20250401,180000,2353069850,47200,47200,47200,47200,590
20250401,175900,2353069850,47200,47200,47200,47200,0
20250401,175800,2353069850,47200,47200,47200,47200,0
20250401,175700,2353069850,47200,47200,47200,47200,0
20250401,175600,2353069850,47200,47200,47200,47200,0
20250401,175500,2353069850,47200,47200,47200,47200,0
20250401,175400,2353069850,47200,47200,47200,47200,0
20250401,175300,2353069850,47200,47200,47200,47200,0
20250401,175200,2353069850,47200,47200,47200,47200,0
20250401,175100,2353069850,47200,47200,47200,47200,0
20250401,175000,2353069850,47200,47200,47200,47200,0
20250401,174900,2353069850,47200,47200,47200,47200,0
20250401,174800,2353069850,47200,47200,47200,47200,0
20250401,174700,2353069850,47200,47200,47200,47200,0
20250401,174600,2353069850,47200,47200,47200,47200,0
20250401,174500,2353069850,47200,47200,47200,47200,0
20250401,174400,2353069850,47200,47200,47200,47200,0
20250401,174300,2353069850,47200,47200,47200,47200,0
20250401,174200,2353069850,47200,47200,47200,47200,0
20250401,174100,2353069850,47200,47200,47200,47200,0
20250401,174000,2353069850,47200,47200,47200,47200,0
20250401,173900,2353069850,47200,47200,47200,47200,0
20250401,173800,2353069850,47200,47200,47200,47200,0
20250401,173700,2353069850,47200,47200,47200,47200,0
20250401,173600,2353069850,47200,47200,47200,47200,0
20250401,173500,2353069850,47200,47200,47200,47200,0
20250401,173400,2353069850,47200,47200,47200,47200,0
20250401,173300,2353069850,47200,47200,47200,47200,0
20250401,173200,2353069850,47200,47200,47200,47200,0
20250401,173100,2353069850,47200,47200,47200,47200,0
20250401,173000,2353069850,47200,47200,47200,47200,590
20250401,172900,2353069850,47200,47200,47200,47200,0
20250401,172800,2353069850,47200,47200,47200,47200,0
20250401,172700,2353069850,47200,47200,47200,47200,0
20250401,172600,2353069850,47200,47200,47200,47200,0
20250401,172500,2353069850,47200,47200,47200,47200,0
20250401,172400,2353069850,47200,47200,47200,47200,0
20250401,172300,2353069850,47200,47200,47200,47200,0
20250401,172200,2353069850,47200,47200,47200,47200,0
20250401,172100,2353069850,47200,47200,47200,47200,0
20250401,172000,2353069850,47200,47200,47200,47200,0
20250401,171900,2353069850,47200,47200,47200,47200,0
20250401,171800,2353069850,47200,47200,47200,47200,0
20250401,171700,2353069850,47200,47200,47200,47200,0
20250401,171600,2353069850,47200,47200,47200,47200,0
20250401,171500,2353069850,47200,47200,47200,47200,0
20250401,171400,2353069850,47200,47200,47200,47200,0
20250401,171300,2353069850,47200,47200,47200,47200,0
20250401,171200,2353069850,47200,47200,47200,47200,0
20250401,171100,2353069850,47200,47200,47200,47200,0
20250401,171000,2353069850,47200,47200,47200,47200,0
20250401,170900,2353069850,47200,47200,47200,47200,0
20250401,170800,2353069850,47200,47200,47200,47200,0
20250401,170700,2353069850,47200,47200,47200,47200,0
20250401,170600,2353069850,47200,47200,47200,47200,0
20250401,170500,2353069850,47200,47200,47200,47200,0
20250401,170400,2353069850,47200,47200,47200,47200,0
20250401,170300,2353069850,47200,47200,47200,47200,0
20250401,170200,2353069850,47200,47200,47200,47200,0
20250401,170100,2353069850,47200,47200,47200,47200,0
20250401,170000,2353069850,47200,47200,47200,47200,590
20250401,165900,2353069850,47200,47200,47200,47200,0
20250401,165800,2353069850,47200,47200,47200,47200,0
20250401,165700,2353069850,47200,47200,47200,47200,0
20250401,165600,2353069850,47200,47200,47200,47200,0
20250401,165500,2353069850,47200,47200,47200,47200,0
20250401,165400,2353069850,47200,47200,47200,47200,0
20250401,165300,2353069850,47200,47200,47200,47200,0
20250401,165200,2353069850,47200,47200,47200,47200,0
20250401,165100,2353069850,47200,47200,47200,47200,0
20250401,165000,2353069850,47200,47200,47200,47200,0
20250401,164900,2353069850,47200,47200,47200,47200,0
20250401,164800,2353069850,47200,47200,47200,47200,0
20250401,164700,2353069850,47200,47200,47200,47200,0
20250401,164600,2353069850,47200,47200,47200,47200,0
20250401,164500,2353069850,47200,47200,47200,47200,0
20250401,164400,2353069850,47200,47200,47200,47200,0
20250401,164300,2353069850,47200,47200,47200,47200,0
20250401,164200,2353069850,47200,47200,47200,47200,0
20250401,164100,2353069850,47200,47200,47200,47200,0
20250401,164000,2353069850,47200,47200,47200,47200,0
20250401,163900,2353069850,47200,47200,47200,47200,0
20250401,163800,2353069850,47200,47200,47200,47200,0
20250401,163700,2353069850,47200,47200,47200,47200,0
20250401,163600,2353069850,47200,47200,47200,47200,0
20250401,163500,2353069850,47200,47200,47200,47200,0
20250401,163400,2353069850,47200,47200,47200,47200,0
20250401,163300,2353069850,47200,47200,47200,47200,0
20250401,163200,2353069850,47200,47200,47200,47200,0
20250401,163100,2353069850,47200,47200,47200,47200,0
20250401,163000,2353069850,47200,47200,47200,47200,590
20250401,162900,2353069850,47200,47200,47200,47200,0
20250401,162800,2353069850,47200,47200,47200,47200,0
20250401,162700,2353069850,47200,47200,47200,47200,0
20250401,162600,2353069850,47200,47200,47200,47200,0
20250401,162500,2353069850,47200,47200,47200,47200,0
20250401,162400,2353069850,47200,47200,47200,47200,0
20250401,162300,2353069850,47200,47200,47200,47200,0
20250401,162200,2353069850,47200,47200,47200,47200,0
20250401,162100,2353069850,47200,47200,47200,47200,0
20250401,162000,2353069850,47200,47200,47200,47200,0
20250401,161900,2353069850,47200,47200,47200,47200,0
20250401,161800,2353069850,47200,47200,47200,47200,0
20250401,161700,2353069850,47200,47200,47200,47200,0
20250401,161600,2353069850,47200,47200,47200,47200,0
20250401,161500,2353069850,47200,47200,47200,47200,0
20250401,161400,2353069850,47200,47200,47200,47200,0
20250401,161300,2353069850,47200,47200,47200,47200,0
20250401,161200,2353069850,47200,47200,47200,47200,0
20250401,161100,2353069850,47200,47200,47200,47200,0
20250401,161000,2353069850,47200,47200,47200,47200,0
20250401,160900,2353069850,47200,47200,47200,47200,0
20250401,160800,2353069850,47200,47200,47200,47200,0
20250401,160700,2353069850,47200,47200,47200,47200,0
20250401,160600,2353069850,47200,47200,47200,47200,0
20250401,160500,2353069850,47200,47200,47200,47200,0
20250401,160400,2353069850,47200,47200,47200,47200,0
20250401,160300,2353069850,47200,47200,47200,47200,0
20250401,160200,2353069850,47200,47200,47200,47200,0
20250401,160100,2353069850,47200,47200,47200,47200,0
20250401,160000,2353069850,47200,47200,47200,47200,590
20250401,155900,2353069850,47200,47200,47200,47200,0
20250401,155800,2353069850,47200,47200,47200,47200,0
20250401,155700,2353069850,47200,47200,47200,47200,0
20250401,155600,2353069850,47200,47200,47200,47200,0
20250401,155500,2353069850,47200,47200,47200,47200,0
20250401,155400,2353069850,47200,47200,47200,47200,0
20250401,155300,2353069850,47200,47200,47200,47200,0
20250401,155200,2353069850,47200,47200,47200,47200,0
20250401,155100,2353069850,47200,47200,47200,47200,0
20250401,155000,2353069850,47200,47200,47200,47200,0
20250401,154900,2353069850,47200,47200,47200,47200,0
20250401,154800,2353069850,47200,47200,47200,47200,0
20250401,154700,2353069850,47200,47200,47200,47200,0
20250401,154600,2353069850,47200,47200,47200,47200,0
20250401,154500,2353069850,47200,47200,47200,47200,0
20250401,154400,2353069850,47200,47200,47200,47200,0
20250401,154300,2353069850,47200,47200,47200,47200,0
20250401,154200,2353069850,47200,47200,47200,47200,0
20250401,154100,2353069850,47200,47200,47200,47200,0
20250401,154000,2353069850,47200,47200,47200,47200,0
20250401,153900,2353069850,47200,47200,47200,47200,0
20250401,153800,2353069850,47200,47200,47200,47200,0
20250401,153700,2353069850,47200,47200,47200,47200,0
20250401,153600,2353069850,47200,47200,47200,47200,0
20250401,153500,2353069850,47200,47200,47200,47200,0
20250401,153400,2353069850,47200,47200,47200,47200,0
20250401,153300,2353069850,47200,47200,47200,47200,0
20250401,153200,2353069850,47200,47200,47200,47200,0
20250401,153100,2353069850,47200,47200,47200,47200,0
20250401,153000,2353069850,47200,47200,47200,47200,1180
20250401,152900,2325221850,47000,47000,47000,47000,0
20250401,152800,2325221850,47000,47000,47000,47000,0
20250401,152700,2325221850,47000,47000,47000,47000,0
20250401,152600,2325221850,47000,47000,47000,47000,0
20250401,152500,2325221850,47000,47000,47000,47000,0
20250401,152400,2325221850,47000,47000,47000,47000,0
20250401,152300,2325221850,47000,47000,47000,47000,0
20250401,152200,2325221850,47000,47000,47000,47000,0
20250401,152100,2325221850,47000,47000,47000,47000,0
20250401,152000,2325221850,47000,47000,47000,47000,0
20250401,151900,2325221850,47000,47000,47000,47000,18
20250401,151800,2324375850,47000,47000,47000,47000,8
20250401,151700,2323999850,47000,47000,47000,47000,67
20250401,151600,2320850850,46950,46950,46950,46950,83
20250401,151500,2316954000,46950,47000,47000,46950,59
20250401,151400,2314181650,47000,46900,47000,46900,69
20250401,151300,2310942150,47000,47000,47000,47000,58
20250401,151200,2308216150,47000,47000,47000,47000,25
20250401,151100,2307041150,47000,47000,47000,46950,103
20250401,151000,2302200800,47000,47000,47000,47000,45
20250401,150900,2300085800,47000,46950,47000,46950,58
20250401,150800,2297359900,47000,47000,47000,47000,47
20250401,150700,2295150900,47000,47000,47000,47000,569
20250401,150600,2268407900,47000,47000,47000,47000,46
20250401,150500,2266245900,47000,46950,47000,46950,48
20250401,150400,2263990600,46950,46900,46950,46900,130
20250401,150300,2257887700,46900,46950,46950,46900,48
20250401,150200,2255635400,46900,46950,46950,46900,30
20250401,150100,2254228350,46950,46900,46950,46900,112
20250401,150000,2248973700,46800,47000,47100,46800,483
20250401,145900,2226283800,47100,47100,47100,47050,126
20250401,145800,2220349300,47050,47050,47100,47050,133
20250401,145700,2214088900,47150,47100,47150,47100,122
20250401,145600,2208339750,47050,47050,47100,47050,169
20250401,145500,2200382000,47050,47050,47050,47050,131
20250401,145400,2194218450,47100,47000,47100,47000,170
20250401,145300,2186217550,47000,47000,47000,46950,169
20250401,145200,2178275350,47000,47000,47000,46950,252
20250401,145100,2166436750,47000,46900,47050,46850,1138
20250401,145000,2113004500,46900,46850,46900,46800,140
20250401,144900,2106446700,46800,46800,46850,46800,15
20250401,144800,2105744200,46750,46900,46900,46750,90
20250401,144700,2101531750,46900,46800,46900,46800,510
20250401,144600,2077660950,46800,46750,46800,46700,62
20250401,144500,2074760300,46750,46750,46750,46750,46
20250401,144400,2072609800,46750,46800,46800,46750,26
20250401,144300,2071393700,46800,46750,46800,46700,84
20250401,144200,2067467700,46750,46700,46750,46700,55
20250401,144100,2064897550,46750,46800,46800,46600,52
20250401,144000,2062466700,46800,46650,46800,46650,51
20250401,143900,2060081150,46650,46650,46650,46650,27
20250401,143800,2058821600,46650,46700,46850,46650,196
20250401,143700,2049667500,46750,46750,46750,46750,50
20250401,143600,2047330000,46750,46700,46750,46700,35
20250401,143500,2045695450,46600,46550,46600,46550,48
20250401,143400,2043459850,46500,46500,46550,46500,72
20250401,143300,2040110300,46500,46500,46500,46450,91
20250401,143200,2035880500,46500,46500,46500,46450,20
20250401,143100,2034950550,46450,46450,46450,46450,15
20250401,143000,2034253800,46450,46450,46450,46450,53
20250401,142900,2031791950,46450,46350,46450,46350,46
20250401,142800,2029657350,46350,46450,46450,46350,48
20250401,142700,2027430350,46350,46350,46450,46300,179
20250401,142600,2019129750,46350,46450,46500,46350,62
20250401,142500,2016250250,46450,46350,46450,46250,95
20250401,142400,2011844850,46350,46350,46350,46350,0
20250401,142300,2011844850,46350,46350,46350,46350,9
20250401,142200,2011427700,46350,46300,46500,46250,56
20250401,142100,2008831350,46200,46150,46200,46150,94
20250401,142000,2004488600,46150,46150,46150,46150,76
20250401,141900,2000981200,46150,46150,46150,46150,5
20250401,141800,2000750450,46150,46150,46150,46150,0
20250401,141700,2000750450,46150,46150,46150,46150,0
20250401,141600,2000750450,46150,46150,46150,46150,5
20250401,141500,2000519700,46250,46250,46250,46250,5
20250401,141400,2000288450,46250,46150,46250,46150,342
20250401,141300,1984498000,46150,46100,46150,46100,21
20250401,141200,1983529100,46150,46150,46150,46150,18
20250401,141100,1982698400,46150,46150,46150,46150,10
20250401,141000,1982236900,46150,46150,46150,46150,43
20250401,140900,1980252450,46100,46150,46150,46100,608
20250401,140800,1952193500,46150,46150,46150,46150,80
20250401,140700,1948501500,46150,46150,46150,46150,0
20250401,140600,1948501500,46150,46250,46250,46150,761
20250401,140500,1913349850,46250,46250,46250,46200,347
20250401,140400,1897318350,46250,46250,46250,46200,718
20250401,140300,1864115250,46250,46300,46350,46250,327
20250401,140200,1848975200,46350,46350,46350,46350,10
20250401,140100,1848511700,46350,46350,46350,46350,0
20250401,140000,1848511700,46350,46300,46350,46300,17
20250401,135900,1847724000,46350,46350,46350,46350,0
20250401,135800,1847724000,46350,46350,46350,46350,7
20250401,135700,1847399550,46300,46350,46350,46300,5
20250401,135600,1847168000,46300,46300,46300,46300,0
20250401,135500,1847168000,46300,46300,46300,46300,0
20250401,135400,1847168000,46300,46300,46300,46300,5
20250401,135300,1846936500,46350,46350,46350,46350,0
20250401,135200,1846936500,46350,46350,46350,46350,50
20250401,135100,1844619000,46300,46300,46300,46300,5
20250401,135000,1844387500,46300,46300,46300,46300,0
20250401,134900,1844387500,46300,46350,46350,46300,139
20250401,134800,1837946450,46400,46350,46400,46350,17
20250401,134700,1837157900,46400,46500,46500,46400,92
20250401,134600,1832889000,46400,46400,46400,46400,0
20250401,134500,1832889000,46400,46400,46400,46400,1
20250401,134400,1832842600,46400,46400,46400,46400,5
20250401,134300,1832610600,46400,46400,46400,46400,2
20250401,134200,1832517800,46500,46500,46500,46500,3
20250401,134100,1832378300,46450,46400,46450,46400,25
20250401,134000,1831217300,46400,46400,46400,46400,6
20250401,133900,1830938900,46350,46450,46450,46350,59
20250401,133800,1828199900,46450,46450,46450,46450,5
20250401,133700,1827967650,46450,46450,46450,46450,0
20250401,133600,1827967650,46450,46450,46450,46450,0
20250401,133500,1827967650,46450,46450,46450,46450,14
20250401,133400,1827317350,46450,46450,46450,46450,3
20250401,133300,1827178000,46350,46350,46350,46350,0
20250401,133200,1827178000,46350,46350,46350,46350,6
20250401,133100,1826899900,46350,46350,46350,46350,1
20250401,133000,1826853550,46450,46450,46450,46450,20
20250401,132900,1825924550,46350,46350,46350,46350,5
20250401,132800,1825692800,46400,46400,46400,46400,0
20250401,132700,1825692800,46400,46400,46400,46400,20
20250401,132600,1824764800,46450,46450,46450,46450,5
20250401,132500,1824532550,46500,46500,46500,46500,25
20250401,132400,1823370050,46500,46500,46500,46500,1
20250401,132300,1823323550,46500,46500,46500,46500,1
20250401,132200,1823277050,46500,46500,46500,46500,25
20250401,132100,1822114550,46500,46500,46500,46500,0
20250401,132000,1822114550,46500,46450,46500,46450,6
20250401,131900,1821835700,46400,46450,46450,46350,52
20250401,131800,1819422850,46500,46500,46500,46500,0
20250401,131700,1819422850,46500,46500,46500,46500,1
20250401,131600,1819376350,46500,46500,46500,46400,9
20250401,131500,1818958350,46550,46500,46550,46500,8
20250401,131400,1818586300,46500,46500,46500,46500,11
20250401,131300,1818074800,46400,46500,46500,46400,26
20250401,131200,1816866200,46500,46500,46500,46500,0
20250401,131100,1816866200,46500,46500,46500,46500,0
20250401,131000,1816866200,46500,46500,46500,46500,5
20250401,130900,1816633700,46500,46500,46500,46500,0
20250401,130800,1816633700,46500,46500,46500,46500,0
20250401,130700,1816633700,46500,46500,46500,46500,5
20250401,130600,1816401200,46450,46450,46450,46450,0
20250401,130500,1816401200,46450,46450,46450,46450,0
20250401,130400,1816401200,46450,46400,46450,46400,6
20250401,130300,1816122750,46550,46550,46550,46550,0
20250401,130200,1816122750,46550,46550,46550,46550,0
20250401,130100,1816122750,46550,46350,46550,46350,64
20250401,130000,1813155400,46400,46450,46500,46350,70
20250401,125900,1809907750,46450,46500,46500,46450,33
20250401,125800,1808374100,46500,46500,46500,46500,3
20250401,125700,1808234600,46500,46400,46500,46400,74
20250401,125600,1804798100,46450,46450,46450,46450,19
20250401,125500,1803915550,46500,46500,46500,46500,24
20250401,125400,1802799550,46500,46500,46500,46450,16
20250401,125300,1802055850,46500,46450,46500,46450,66
20250401,125200,1798989750,46450,46400,46450,46400,129
20250401,125100,1793003150,46400,46400,46425,46400,32
20250401,125000,1791518325,46500,46500,46500,46500,0
20250401,124900,1791518325,46500,46500,46500,46500,1
20250401,124800,1791471825,46450,46500,46500,46400,540
20250401,124700,1766374675,46500,46500,46500,46500,193
20250401,124600,1757400175,46450,46450,46450,46450,0
20250401,124500,1757400175,46450,46550,46550,46450,1071
20250401,124400,1707597475,46650,46650,46650,46650,18
20250401,124300,1706757775,46650,46550,46650,46550,2
20250401,124200,1706664575,46550,46550,46550,46550,5
20250401,124100,1706431825,46600,46600,46600,46600,67
20250401,124000,1703309625,46600,46600,46600,46600,1
20250401,123900,1703263025,46550,46550,46550,46550,19
20250401,123800,1702378575,46600,46600,46600,46600,7
20250401,123700,1702052375,46550,46550,46550,46550,0
20250401,123600,1702052375,46550,46600,46600,46550,17
20250401,123500,1701260975,46550,46550,46550,46550,5
20250401,123400,1701028225,46550,46550,46550,46550,15
20250401,123300,1700329975,46575,46575,46575,46575,5
20250401,123200,1700097100,46600,46600,46650,46550,115
20250401,123100,1694736450,46600,46600,46600,46600,7
20250401,123000,1694410250,46650,46650,46650,46650,0
20250401,122900,1694410250,46650,46600,46650,46600,14
20250401,122800,1693757650,46600,46600,46600,46600,0
20250401,122700,1693757650,46600,46600,46600,46600,0
20250401,122600,1693757650,46600,46600,46600,46600,97
20250401,122500,1689237450,46550,46600,46600,46550,20
20250401,122400,1688306200,46600,46600,46600,46600,0
20250401,122300,1688306200,46600,46600,46600,46600,70
20250401,122200,1685044200,46650,46650,46650,46650,40
20250401,122100,1683178200,46650,46650,46650,46650,0
20250401,122000,1683178200,46650,46650,46650,46650,0
20250401,121900,1683178200,46650,46700,46700,46650,23
20250401,121800,1682105200,46700,46700,46700,46700,0
20250401,121700,1682105200,46700,46700,46700,46700,1
20250401,121600,1682058500,46700,46700,46700,46700,23
20250401,121500,1680984400,46750,46750,46750,46750,21
20250401,121400,1680002650,46650,46650,46650,46650,0
20250401,121300,1680002650,46650,46700,46700,46650,35
20250401,121200,1678368950,46750,46750,46750,46750,0
20250401,121100,1678368950,46750,46750,46750,46650,30
20250401,121000,1676968250,46650,46650,46650,46650,2
20250401,120900,1676874950,46700,46700,46700,46700,11
20250401,120800,1676361250,46700,46700,46700,46700,28
20250401,120700,1675053650,46700,46700,46700,46700,5
20250401,120600,1674820150,46800,46800,46800,46800,50
20250401,120500,1672480150,46750,46750,46750,46750,32
20250401,120400,1670984150,46750,46750,46800,46700,101
20250401,120300,1666262550,46700,46700,46700,46700,10
20250401,120200,1665795550,46700,46700,46700,46700,65
20250401,120100,1662760050,46700,46900,46900,46700,359
20250401,120000,1645971800,46900,46750,46900,46750,126
20250401,115900,1640076100,46700,46700,46750,46700,21
20250401,115800,1639095350,46750,46700,46750,46700,18
20250401,115700,1638254200,46700,46750,46750,46700,22
20250401,115600,1637225750,46700,46700,46750,46700,25
20250401,115500,1636058150,46750,46700,46750,46700,27
20250401,115400,1634796300,46700,46700,46750,46700,15
20250401,115300,1634095250,46700,46750,46750,46700,56
20250401,115200,1631479500,46700,46750,46750,46700,7
20250401,115100,1631152550,46700,46700,46750,46700,31
20250401,115000,1629704250,46700,46750,46800,46700,128
20250401,114900,1623718550,46850,46850,46850,46850,11
20250401,114800,1623203200,46850,46800,46850,46750,81
20250401,114700,1619411950,46900,46900,46900,46900,11
20250401,114600,1618896050,46750,46800,46950,46750,26
20250401,114500,1617677650,46750,46800,46800,46750,39
20250401,114400,1615852700,46850,46850,46850,46850,11
20250401,114300,1615337350,46750,46800,46800,46750,49
20250401,114200,1613046050,46750,46750,46800,46750,59
20250401,114100,1610286050,46800,46800,46800,46800,11
20250401,114000,1609771250,46750,46750,46750,46750,19
20250401,113900,1608883000,46700,46750,46850,46700,51
20250401,113800,1606497900,46750,46750,46750,46750,0
20250401,113700,1606497900,46750,46750,46750,46750,11
20250401,113600,1605983650,46700,46850,46850,46700,69
20250401,113500,1602755600,46850,46850,46850,46850,11
20250401,113400,1602240250,46700,46700,46700,46700,26
20250401,113300,1601026050,46700,46650,46700,46650,30
20250401,113200,1599625350,46700,46800,46800,46700,109
20250401,113100,1594525250,46700,46700,46700,46700,68
20250401,113000,1591349650,46700,46700,46750,46650,52
20250401,112900,1588920700,46700,46650,46700,46650,28
20250401,112800,1587613500,46650,46650,46650,46650,45
20250401,112700,1585514250,46650,46600,46650,46600,4
20250401,112600,1585327700,46650,46650,46650,46600,342
20250401,112500,1569388400,46650,46650,46700,46650,38
20250401,112400,1567615150,46650,46700,46700,46650,4
20250401,112300,1567428500,46700,46650,46700,46650,46
20250401,112200,1565282050,46650,46650,46650,46650,16
20250401,112100,1564535650,46650,46600,46650,46600,69
20250401,112000,1561317150,46600,46700,46700,46600,39
20250401,111900,1559496250,46700,46700,46700,46650,93
20250401,111800,1555157100,46700,46700,46750,46700,47
20250401,111700,1552961650,46700,46750,46750,46700,82
20250401,111600,1549131650,46700,46650,46700,46600,189
20250401,111500,1540316400,46700,46700,46700,46700,46
20250401,111400,1538168200,46700,46700,46700,46650,44
20250401,111300,1536114450,46650,46750,46750,46650,123
20250401,111200,1530371500,46800,46800,46800,46800,48
20250401,111100,1528125100,46800,46800,46800,46750,16
20250401,111000,1527376450,46850,46850,46850,46850,45
20250401,110900,1525268200,46850,46850,46850,46850,0
20250401,110800,1525268200,46850,46850,46850,46800,82
20250401,110700,1521427250,46800,46850,46850,46700,254
20250401,110600,1509547450,46800,46800,46800,46800,1
20250401,110500,1509500650,46850,46850,46850,46800,177
20250401,110400,1501212450,46850,47000,47000,46850,168
20250401,110300,1493326600,47000,47000,47000,47000,12
20250401,110200,1492762600,47000,47000,47000,46950,541
20250401,110100,1467357850,47000,47150,47200,47000,2317
20250401,110000,1358317150,47100,47100,47100,47100,64
20250401,105900,1355302750,47100,47050,47100,47050,92
20250401,105800,1350970700,47050,47100,47100,47050,90
20250401,105700,1346735750,47100,47100,47100,47050,68
20250401,105600,1343533000,46950,47050,47100,46950,256
20250401,105500,1331488750,47000,47100,47100,47000,150
20250401,105400,1324430400,47100,47100,47100,47100,46
20250401,105300,1322263800,47100,47000,47100,47000,113
20250401,105200,1316948650,47050,47050,47050,46950,86
20250401,105100,1312902950,47050,46950,47100,46950,133
20250401,105000,1306650650,47000,46950,47000,46900,318
20250401,104900,1291718100,46950,46950,46950,46900,134
20250401,104800,1285427100,46900,46900,46900,46900,164
20250401,104700,1277735500,46900,46850,46900,46850,153
20250401,104600,1270562750,46850,46900,46900,46850,173
20250401,104500,1262454900,46900,46900,46900,46900,268
20250401,104400,1249885700,46900,46900,46900,46850,44
20250401,104300,1247823050,46900,46800,46900,46800,140
20250401,104200,1241265700,46800,46850,46850,46800,192
20250401,104100,1232276650,46850,46800,46850,46800,53
20250401,104000,1229795250,46800,46800,46850,46800,72
20250401,103900,1226424250,46850,46850,46850,46800,130
20250401,103800,1220336150,46800,46900,46900,46800,107
20250401,103700,1215321300,46900,46850,46900,46850,69
20250401,103600,1212085750,46850,46800,46900,46800,64
20250401,103500,1209089400,46850,46900,46900,46850,192
20250401,103400,1200089550,46900,46850,46900,46850,37
20250401,103300,1198354400,46850,46850,46900,46850,91
20250401,103200,1194088600,46900,46850,46900,46850,73
20250401,103100,1190668100,46850,46750,46850,46750,90
20250401,103000,1186452600,46750,46850,46900,46750,132
20250401,102900,1180268450,46850,46900,46900,46750,267
20250401,102800,1167766600,46900,46900,46900,46900,73
20250401,102700,1164342900,46900,46850,46900,46850,112
20250401,102600,1159092800,46900,46850,46900,46850,226
20250401,102500,1148503900,46850,46750,46850,46750,107
20250401,102400,1143496700,46750,46800,46800,46700,51
20250401,102300,1141111000,46800,46850,46850,46750,207
20250401,102200,1131420800,46850,46800,46850,46800,49
20250401,102100,1129127450,46750,46800,46800,46750,136
20250401,102000,1122765050,46850,46850,46850,46800,103
20250401,101900,1117939550,46800,46900,46900,46800,252
20250401,101800,1106127800,46900,46800,46900,46800,257
20250401,101700,1094086450,46850,46850,46850,46850,66
20250401,101600,1090994350,46850,46800,46850,46800,617
20250401,101500,1062118000,46750,46700,46800,46700,80
20250401,101400,1058377350,46750,46700,46750,46700,80
20250401,101300,1054641300,46700,46650,46700,46650,99
20250401,101200,1050021350,46700,46700,46700,46700,44
20250401,101100,1047966550,46700,46650,46700,46600,154
20250401,101000,1040780850,46600,46550,46650,46550,46
20250401,100900,1038636900,46550,46550,46650,46550,295
20250401,100800,1024894350,46600,46700,46700,46550,150
20250401,100700,1017896700,46700,46750,46800,46700,80
20250401,100600,1014156250,46800,46700,46800,46700,92
20250401,100500,1009859050,46700,46700,46800,46650,82
20250401,100400,1006029250,46800,46600,46800,46600,75
20250401,100300,1002524050,46700,46600,46700,46600,98
20250401,100200,997955600,46600,46600,46600,46550,32
20250401,100100,996464750,46550,46550,46550,46550,45
20250401,100000,994370000,46550,46550,46600,46500,140
20250401,095900,987853200,46550,46600,46600,46550,103
20250401,095800,983054850,46600,46550,46650,46550,89
20250401,095700,978905950,46650,46700,46700,46550,540
20250401,095600,953714700,46750,46650,46750,46650,144
20250401,095500,946986700,46700,46650,46750,46650,67
20250401,095400,943860300,46650,46650,46650,46550,368
20250401,095300,926712300,46700,46750,46750,46650,317
20250401,095200,911908450,46750,46800,46850,46700,146
20250401,095100,905077150,46800,46800,46850,46700,118
20250401,095000,899556900,46800,46650,46800,46650,39
20250401,094900,897735550,46750,46750,46800,46700,189
20250401,094800,888907450,46850,46800,46850,46750,130
20250401,094700,882820800,46750,46800,46850,46750,85
20250401,094600,878843400,46800,46800,46800,46700,101
20250401,094500,874121200,46800,46750,46850,46750,96
20250401,094400,869629100,46700,46900,46900,46700,177
20250401,094300,861340850,46900,46950,46950,46900,45
20250401,094200,859230050,46950,46900,46950,46800,157
20250401,094100,851871700,46900,46900,46950,46850,174
20250401,094000,843709500,46850,46850,46900,46800,182
20250401,093900,835182200,46750,46900,46950,46750,243
20250401,093800,823786050,46950,46800,46950,46800,606
20250401,093700,795360500,46800,46750,46850,46750,199
20250401,093600,786044300,46750,46750,46800,46750,171
20250401,093500,778046050,46750,46850,46900,46750,626
20250401,093400,748718150,46900,46850,46950,46850,422
20250401,093300,728914000,46850,46900,46950,46850,234
20250401,093200,717937950,46900,46950,46950,46850,239
20250401,093100,706724750,46900,46850,46950,46850,154
20250401,093000,699501250,46900,46900,46950,46800,272
20250401,092900,686744650,46900,46650,46900,46650,527
20250401,092800,662069250,46650,46700,46800,46650,83
20250401,092700,658191150,46700,46600,46700,46600,302
20250401,092600,644104100,46600,46500,46650,46450,387
20250401,092500,626081300,46550,46450,46550,46450,26
20250401,092400,624872200,46500,46450,46500,46400,236
20250401,092300,613906700,46450,46400,46550,46400,338
20250401,092200,598199150,46400,46450,46450,46300,45
20250401,092100,596111050,46400,46450,46450,46250,181
20250401,092000,587715050,46400,46300,46400,46300,250
20250401,091900,576118300,46350,46300,46550,46300,1574
20250401,091800,503037650,46250,46050,46350,46050,590
20250401,091700,475757300,46050,46000,46200,45950,321
20250401,091600,460976500,46000,46200,46200,45950,927
20250401,091500,418231250,46200,46250,46250,46200,51
20250401,091400,415874450,46200,46200,46200,46200,94
20250401,091300,411531650,46200,46250,46250,46200,25
20250401,091200,410376600,46250,46200,46250,46200,115
20250401,091100,405061700,46200,46300,46300,46150,231
20250401,091000,394381400,46300,46200,46300,46150,227
20250401,090900,383891300,46200,46250,46250,46200,140
20250401,090800,377416800,46250,46000,46300,46000,759
20250401,090700,342357850,45950,46000,46000,45950,511
20250401,090600,318866600,46000,45950,46000,45900,155
20250401,090500,311747450,45900,45800,45900,45800,605
20250401,090400,284034200,45800,45850,45900,45750,155
20250401,090300,276935150,45900,46100,46200,45900,555
20250401,090200,251412950,46250,45600,46250,45550,1674
20250401,090100,174620450,45550,45850,46100,45550,591
20250401,090000,147607550,45900,46100,46300,45900,3203
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 2353069850 47200 47200 47200 47200 590
3 20250401 195900 2353069850 47200 47200 47200 47200 0
4 20250401 195800 2353069850 47200 47200 47200 47200 0
5 20250401 195700 2353069850 47200 47200 47200 47200 0
6 20250401 195600 2353069850 47200 47200 47200 47200 0
7 20250401 195500 2353069850 47200 47200 47200 47200 0
8 20250401 195400 2353069850 47200 47200 47200 47200 0
9 20250401 195300 2353069850 47200 47200 47200 47200 0
10 20250401 195200 2353069850 47200 47200 47200 47200 0
11 20250401 195100 2353069850 47200 47200 47200 47200 0
12 20250401 195000 2353069850 47200 47200 47200 47200 0
13 20250401 194900 2353069850 47200 47200 47200 47200 0
14 20250401 194800 2353069850 47200 47200 47200 47200 0
15 20250401 194700 2353069850 47200 47200 47200 47200 0
16 20250401 194600 2353069850 47200 47200 47200 47200 0
17 20250401 194500 2353069850 47200 47200 47200 47200 0
18 20250401 194400 2353069850 47200 47200 47200 47200 0
19 20250401 194300 2353069850 47200 47200 47200 47200 0
20 20250401 194200 2353069850 47200 47200 47200 47200 0
21 20250401 194100 2353069850 47200 47200 47200 47200 0
22 20250401 194000 2353069850 47200 47200 47200 47200 0
23 20250401 193900 2353069850 47200 47200 47200 47200 0
24 20250401 193800 2353069850 47200 47200 47200 47200 0
25 20250401 193700 2353069850 47200 47200 47200 47200 0
26 20250401 193600 2353069850 47200 47200 47200 47200 0
27 20250401 193500 2353069850 47200 47200 47200 47200 0
28 20250401 193400 2353069850 47200 47200 47200 47200 0
29 20250401 193300 2353069850 47200 47200 47200 47200 0
30 20250401 193200 2353069850 47200 47200 47200 47200 0
31 20250401 193100 2353069850 47200 47200 47200 47200 0
32 20250401 193000 2353069850 47200 47200 47200 47200 590
33 20250401 192900 2353069850 47200 47200 47200 47200 0
34 20250401 192800 2353069850 47200 47200 47200 47200 0
35 20250401 192700 2353069850 47200 47200 47200 47200 0
36 20250401 192600 2353069850 47200 47200 47200 47200 0
37 20250401 192500 2353069850 47200 47200 47200 47200 0
38 20250401 192400 2353069850 47200 47200 47200 47200 0
39 20250401 192300 2353069850 47200 47200 47200 47200 0
40 20250401 192200 2353069850 47200 47200 47200 47200 0
41 20250401 192100 2353069850 47200 47200 47200 47200 0
42 20250401 192000 2353069850 47200 47200 47200 47200 0
43 20250401 191900 2353069850 47200 47200 47200 47200 0
44 20250401 191800 2353069850 47200 47200 47200 47200 0
45 20250401 191700 2353069850 47200 47200 47200 47200 0
46 20250401 191600 2353069850 47200 47200 47200 47200 0
47 20250401 191500 2353069850 47200 47200 47200 47200 0
48 20250401 191400 2353069850 47200 47200 47200 47200 0
49 20250401 191300 2353069850 47200 47200 47200 47200 0
50 20250401 191200 2353069850 47200 47200 47200 47200 0
51 20250401 191100 2353069850 47200 47200 47200 47200 0
52 20250401 191000 2353069850 47200 47200 47200 47200 0
53 20250401 190900 2353069850 47200 47200 47200 47200 0
54 20250401 190800 2353069850 47200 47200 47200 47200 0
55 20250401 190700 2353069850 47200 47200 47200 47200 0
56 20250401 190600 2353069850 47200 47200 47200 47200 0
57 20250401 190500 2353069850 47200 47200 47200 47200 0
58 20250401 190400 2353069850 47200 47200 47200 47200 0
59 20250401 190300 2353069850 47200 47200 47200 47200 0
60 20250401 190200 2353069850 47200 47200 47200 47200 0
61 20250401 190100 2353069850 47200 47200 47200 47200 0
62 20250401 190000 2353069850 47200 47200 47200 47200 590
63 20250401 185900 2353069850 47200 47200 47200 47200 0
64 20250401 185800 2353069850 47200 47200 47200 47200 0
65 20250401 185700 2353069850 47200 47200 47200 47200 0
66 20250401 185600 2353069850 47200 47200 47200 47200 0
67 20250401 185500 2353069850 47200 47200 47200 47200 0
68 20250401 185400 2353069850 47200 47200 47200 47200 0
69 20250401 185300 2353069850 47200 47200 47200 47200 0
70 20250401 185200 2353069850 47200 47200 47200 47200 0
71 20250401 185100 2353069850 47200 47200 47200 47200 0
72 20250401 185000 2353069850 47200 47200 47200 47200 0
73 20250401 184900 2353069850 47200 47200 47200 47200 0
74 20250401 184800 2353069850 47200 47200 47200 47200 0
75 20250401 184700 2353069850 47200 47200 47200 47200 0
76 20250401 184600 2353069850 47200 47200 47200 47200 0
77 20250401 184500 2353069850 47200 47200 47200 47200 0
78 20250401 184400 2353069850 47200 47200 47200 47200 0
79 20250401 184300 2353069850 47200 47200 47200 47200 0
80 20250401 184200 2353069850 47200 47200 47200 47200 0
81 20250401 184100 2353069850 47200 47200 47200 47200 0
82 20250401 184000 2353069850 47200 47200 47200 47200 0
83 20250401 183900 2353069850 47200 47200 47200 47200 0
84 20250401 183800 2353069850 47200 47200 47200 47200 0
85 20250401 183700 2353069850 47200 47200 47200 47200 0
86 20250401 183600 2353069850 47200 47200 47200 47200 0
87 20250401 183500 2353069850 47200 47200 47200 47200 0
88 20250401 183400 2353069850 47200 47200 47200 47200 0
89 20250401 183300 2353069850 47200 47200 47200 47200 0
90 20250401 183200 2353069850 47200 47200 47200 47200 0
91 20250401 183100 2353069850 47200 47200 47200 47200 0
92 20250401 183000 2353069850 47200 47200 47200 47200 590
93 20250401 182900 2353069850 47200 47200 47200 47200 0
94 20250401 182800 2353069850 47200 47200 47200 47200 0
95 20250401 182700 2353069850 47200 47200 47200 47200 0
96 20250401 182600 2353069850 47200 47200 47200 47200 0
97 20250401 182500 2353069850 47200 47200 47200 47200 0
98 20250401 182400 2353069850 47200 47200 47200 47200 0
99 20250401 182300 2353069850 47200 47200 47200 47200 0
100 20250401 182200 2353069850 47200 47200 47200 47200 0
101 20250401 182100 2353069850 47200 47200 47200 47200 0
102 20250401 182000 2353069850 47200 47200 47200 47200 0
103 20250401 181900 2353069850 47200 47200 47200 47200 0
104 20250401 181800 2353069850 47200 47200 47200 47200 0
105 20250401 181700 2353069850 47200 47200 47200 47200 0
106 20250401 181600 2353069850 47200 47200 47200 47200 0
107 20250401 181500 2353069850 47200 47200 47200 47200 0
108 20250401 181400 2353069850 47200 47200 47200 47200 0
109 20250401 181300 2353069850 47200 47200 47200 47200 0
110 20250401 181200 2353069850 47200 47200 47200 47200 0
111 20250401 181100 2353069850 47200 47200 47200 47200 0
112 20250401 181000 2353069850 47200 47200 47200 47200 0
113 20250401 180900 2353069850 47200 47200 47200 47200 0
114 20250401 180800 2353069850 47200 47200 47200 47200 0
115 20250401 180700 2353069850 47200 47200 47200 47200 0
116 20250401 180600 2353069850 47200 47200 47200 47200 0
117 20250401 180500 2353069850 47200 47200 47200 47200 0
118 20250401 180400 2353069850 47200 47200 47200 47200 0
119 20250401 180300 2353069850 47200 47200 47200 47200 0
120 20250401 180200 2353069850 47200 47200 47200 47200 0
121 20250401 180100 2353069850 47200 47200 47200 47200 0
122 20250401 180000 2353069850 47200 47200 47200 47200 590
123 20250401 175900 2353069850 47200 47200 47200 47200 0
124 20250401 175800 2353069850 47200 47200 47200 47200 0
125 20250401 175700 2353069850 47200 47200 47200 47200 0
126 20250401 175600 2353069850 47200 47200 47200 47200 0
127 20250401 175500 2353069850 47200 47200 47200 47200 0
128 20250401 175400 2353069850 47200 47200 47200 47200 0
129 20250401 175300 2353069850 47200 47200 47200 47200 0
130 20250401 175200 2353069850 47200 47200 47200 47200 0
131 20250401 175100 2353069850 47200 47200 47200 47200 0
132 20250401 175000 2353069850 47200 47200 47200 47200 0
133 20250401 174900 2353069850 47200 47200 47200 47200 0
134 20250401 174800 2353069850 47200 47200 47200 47200 0
135 20250401 174700 2353069850 47200 47200 47200 47200 0
136 20250401 174600 2353069850 47200 47200 47200 47200 0
137 20250401 174500 2353069850 47200 47200 47200 47200 0
138 20250401 174400 2353069850 47200 47200 47200 47200 0
139 20250401 174300 2353069850 47200 47200 47200 47200 0
140 20250401 174200 2353069850 47200 47200 47200 47200 0
141 20250401 174100 2353069850 47200 47200 47200 47200 0
142 20250401 174000 2353069850 47200 47200 47200 47200 0
143 20250401 173900 2353069850 47200 47200 47200 47200 0
144 20250401 173800 2353069850 47200 47200 47200 47200 0
145 20250401 173700 2353069850 47200 47200 47200 47200 0
146 20250401 173600 2353069850 47200 47200 47200 47200 0
147 20250401 173500 2353069850 47200 47200 47200 47200 0
148 20250401 173400 2353069850 47200 47200 47200 47200 0
149 20250401 173300 2353069850 47200 47200 47200 47200 0
150 20250401 173200 2353069850 47200 47200 47200 47200 0
151 20250401 173100 2353069850 47200 47200 47200 47200 0
152 20250401 173000 2353069850 47200 47200 47200 47200 590
153 20250401 172900 2353069850 47200 47200 47200 47200 0
154 20250401 172800 2353069850 47200 47200 47200 47200 0
155 20250401 172700 2353069850 47200 47200 47200 47200 0
156 20250401 172600 2353069850 47200 47200 47200 47200 0
157 20250401 172500 2353069850 47200 47200 47200 47200 0
158 20250401 172400 2353069850 47200 47200 47200 47200 0
159 20250401 172300 2353069850 47200 47200 47200 47200 0
160 20250401 172200 2353069850 47200 47200 47200 47200 0
161 20250401 172100 2353069850 47200 47200 47200 47200 0
162 20250401 172000 2353069850 47200 47200 47200 47200 0
163 20250401 171900 2353069850 47200 47200 47200 47200 0
164 20250401 171800 2353069850 47200 47200 47200 47200 0
165 20250401 171700 2353069850 47200 47200 47200 47200 0
166 20250401 171600 2353069850 47200 47200 47200 47200 0
167 20250401 171500 2353069850 47200 47200 47200 47200 0
168 20250401 171400 2353069850 47200 47200 47200 47200 0
169 20250401 171300 2353069850 47200 47200 47200 47200 0
170 20250401 171200 2353069850 47200 47200 47200 47200 0
171 20250401 171100 2353069850 47200 47200 47200 47200 0
172 20250401 171000 2353069850 47200 47200 47200 47200 0
173 20250401 170900 2353069850 47200 47200 47200 47200 0
174 20250401 170800 2353069850 47200 47200 47200 47200 0
175 20250401 170700 2353069850 47200 47200 47200 47200 0
176 20250401 170600 2353069850 47200 47200 47200 47200 0
177 20250401 170500 2353069850 47200 47200 47200 47200 0
178 20250401 170400 2353069850 47200 47200 47200 47200 0
179 20250401 170300 2353069850 47200 47200 47200 47200 0
180 20250401 170200 2353069850 47200 47200 47200 47200 0
181 20250401 170100 2353069850 47200 47200 47200 47200 0
182 20250401 170000 2353069850 47200 47200 47200 47200 590
183 20250401 165900 2353069850 47200 47200 47200 47200 0
184 20250401 165800 2353069850 47200 47200 47200 47200 0
185 20250401 165700 2353069850 47200 47200 47200 47200 0
186 20250401 165600 2353069850 47200 47200 47200 47200 0
187 20250401 165500 2353069850 47200 47200 47200 47200 0
188 20250401 165400 2353069850 47200 47200 47200 47200 0
189 20250401 165300 2353069850 47200 47200 47200 47200 0
190 20250401 165200 2353069850 47200 47200 47200 47200 0
191 20250401 165100 2353069850 47200 47200 47200 47200 0
192 20250401 165000 2353069850 47200 47200 47200 47200 0
193 20250401 164900 2353069850 47200 47200 47200 47200 0
194 20250401 164800 2353069850 47200 47200 47200 47200 0
195 20250401 164700 2353069850 47200 47200 47200 47200 0
196 20250401 164600 2353069850 47200 47200 47200 47200 0
197 20250401 164500 2353069850 47200 47200 47200 47200 0
198 20250401 164400 2353069850 47200 47200 47200 47200 0
199 20250401 164300 2353069850 47200 47200 47200 47200 0
200 20250401 164200 2353069850 47200 47200 47200 47200 0
201 20250401 164100 2353069850 47200 47200 47200 47200 0
202 20250401 164000 2353069850 47200 47200 47200 47200 0
203 20250401 163900 2353069850 47200 47200 47200 47200 0
204 20250401 163800 2353069850 47200 47200 47200 47200 0
205 20250401 163700 2353069850 47200 47200 47200 47200 0
206 20250401 163600 2353069850 47200 47200 47200 47200 0
207 20250401 163500 2353069850 47200 47200 47200 47200 0
208 20250401 163400 2353069850 47200 47200 47200 47200 0
209 20250401 163300 2353069850 47200 47200 47200 47200 0
210 20250401 163200 2353069850 47200 47200 47200 47200 0
211 20250401 163100 2353069850 47200 47200 47200 47200 0
212 20250401 163000 2353069850 47200 47200 47200 47200 590
213 20250401 162900 2353069850 47200 47200 47200 47200 0
214 20250401 162800 2353069850 47200 47200 47200 47200 0
215 20250401 162700 2353069850 47200 47200 47200 47200 0
216 20250401 162600 2353069850 47200 47200 47200 47200 0
217 20250401 162500 2353069850 47200 47200 47200 47200 0
218 20250401 162400 2353069850 47200 47200 47200 47200 0
219 20250401 162300 2353069850 47200 47200 47200 47200 0
220 20250401 162200 2353069850 47200 47200 47200 47200 0
221 20250401 162100 2353069850 47200 47200 47200 47200 0
222 20250401 162000 2353069850 47200 47200 47200 47200 0
223 20250401 161900 2353069850 47200 47200 47200 47200 0
224 20250401 161800 2353069850 47200 47200 47200 47200 0
225 20250401 161700 2353069850 47200 47200 47200 47200 0
226 20250401 161600 2353069850 47200 47200 47200 47200 0
227 20250401 161500 2353069850 47200 47200 47200 47200 0
228 20250401 161400 2353069850 47200 47200 47200 47200 0
229 20250401 161300 2353069850 47200 47200 47200 47200 0
230 20250401 161200 2353069850 47200 47200 47200 47200 0
231 20250401 161100 2353069850 47200 47200 47200 47200 0
232 20250401 161000 2353069850 47200 47200 47200 47200 0
233 20250401 160900 2353069850 47200 47200 47200 47200 0
234 20250401 160800 2353069850 47200 47200 47200 47200 0
235 20250401 160700 2353069850 47200 47200 47200 47200 0
236 20250401 160600 2353069850 47200 47200 47200 47200 0
237 20250401 160500 2353069850 47200 47200 47200 47200 0
238 20250401 160400 2353069850 47200 47200 47200 47200 0
239 20250401 160300 2353069850 47200 47200 47200 47200 0
240 20250401 160200 2353069850 47200 47200 47200 47200 0
241 20250401 160100 2353069850 47200 47200 47200 47200 0
242 20250401 160000 2353069850 47200 47200 47200 47200 590
243 20250401 155900 2353069850 47200 47200 47200 47200 0
244 20250401 155800 2353069850 47200 47200 47200 47200 0
245 20250401 155700 2353069850 47200 47200 47200 47200 0
246 20250401 155600 2353069850 47200 47200 47200 47200 0
247 20250401 155500 2353069850 47200 47200 47200 47200 0
248 20250401 155400 2353069850 47200 47200 47200 47200 0
249 20250401 155300 2353069850 47200 47200 47200 47200 0
250 20250401 155200 2353069850 47200 47200 47200 47200 0
251 20250401 155100 2353069850 47200 47200 47200 47200 0
252 20250401 155000 2353069850 47200 47200 47200 47200 0
253 20250401 154900 2353069850 47200 47200 47200 47200 0
254 20250401 154800 2353069850 47200 47200 47200 47200 0
255 20250401 154700 2353069850 47200 47200 47200 47200 0
256 20250401 154600 2353069850 47200 47200 47200 47200 0
257 20250401 154500 2353069850 47200 47200 47200 47200 0
258 20250401 154400 2353069850 47200 47200 47200 47200 0
259 20250401 154300 2353069850 47200 47200 47200 47200 0
260 20250401 154200 2353069850 47200 47200 47200 47200 0
261 20250401 154100 2353069850 47200 47200 47200 47200 0
262 20250401 154000 2353069850 47200 47200 47200 47200 0
263 20250401 153900 2353069850 47200 47200 47200 47200 0
264 20250401 153800 2353069850 47200 47200 47200 47200 0
265 20250401 153700 2353069850 47200 47200 47200 47200 0
266 20250401 153600 2353069850 47200 47200 47200 47200 0
267 20250401 153500 2353069850 47200 47200 47200 47200 0
268 20250401 153400 2353069850 47200 47200 47200 47200 0
269 20250401 153300 2353069850 47200 47200 47200 47200 0
270 20250401 153200 2353069850 47200 47200 47200 47200 0
271 20250401 153100 2353069850 47200 47200 47200 47200 0
272 20250401 153000 2353069850 47200 47200 47200 47200 1180
273 20250401 152900 2325221850 47000 47000 47000 47000 0
274 20250401 152800 2325221850 47000 47000 47000 47000 0
275 20250401 152700 2325221850 47000 47000 47000 47000 0
276 20250401 152600 2325221850 47000 47000 47000 47000 0
277 20250401 152500 2325221850 47000 47000 47000 47000 0
278 20250401 152400 2325221850 47000 47000 47000 47000 0
279 20250401 152300 2325221850 47000 47000 47000 47000 0
280 20250401 152200 2325221850 47000 47000 47000 47000 0
281 20250401 152100 2325221850 47000 47000 47000 47000 0
282 20250401 152000 2325221850 47000 47000 47000 47000 0
283 20250401 151900 2325221850 47000 47000 47000 47000 18
284 20250401 151800 2324375850 47000 47000 47000 47000 8
285 20250401 151700 2323999850 47000 47000 47000 47000 67
286 20250401 151600 2320850850 46950 46950 46950 46950 83
287 20250401 151500 2316954000 46950 47000 47000 46950 59
288 20250401 151400 2314181650 47000 46900 47000 46900 69
289 20250401 151300 2310942150 47000 47000 47000 47000 58
290 20250401 151200 2308216150 47000 47000 47000 47000 25
291 20250401 151100 2307041150 47000 47000 47000 46950 103
292 20250401 151000 2302200800 47000 47000 47000 47000 45
293 20250401 150900 2300085800 47000 46950 47000 46950 58
294 20250401 150800 2297359900 47000 47000 47000 47000 47
295 20250401 150700 2295150900 47000 47000 47000 47000 569
296 20250401 150600 2268407900 47000 47000 47000 47000 46
297 20250401 150500 2266245900 47000 46950 47000 46950 48
298 20250401 150400 2263990600 46950 46900 46950 46900 130
299 20250401 150300 2257887700 46900 46950 46950 46900 48
300 20250401 150200 2255635400 46900 46950 46950 46900 30
301 20250401 150100 2254228350 46950 46900 46950 46900 112
302 20250401 150000 2248973700 46800 47000 47100 46800 483
303 20250401 145900 2226283800 47100 47100 47100 47050 126
304 20250401 145800 2220349300 47050 47050 47100 47050 133
305 20250401 145700 2214088900 47150 47100 47150 47100 122
306 20250401 145600 2208339750 47050 47050 47100 47050 169
307 20250401 145500 2200382000 47050 47050 47050 47050 131
308 20250401 145400 2194218450 47100 47000 47100 47000 170
309 20250401 145300 2186217550 47000 47000 47000 46950 169
310 20250401 145200 2178275350 47000 47000 47000 46950 252
311 20250401 145100 2166436750 47000 46900 47050 46850 1138
312 20250401 145000 2113004500 46900 46850 46900 46800 140
313 20250401 144900 2106446700 46800 46800 46850 46800 15
314 20250401 144800 2105744200 46750 46900 46900 46750 90
315 20250401 144700 2101531750 46900 46800 46900 46800 510
316 20250401 144600 2077660950 46800 46750 46800 46700 62
317 20250401 144500 2074760300 46750 46750 46750 46750 46
318 20250401 144400 2072609800 46750 46800 46800 46750 26
319 20250401 144300 2071393700 46800 46750 46800 46700 84
320 20250401 144200 2067467700 46750 46700 46750 46700 55
321 20250401 144100 2064897550 46750 46800 46800 46600 52
322 20250401 144000 2062466700 46800 46650 46800 46650 51
323 20250401 143900 2060081150 46650 46650 46650 46650 27
324 20250401 143800 2058821600 46650 46700 46850 46650 196
325 20250401 143700 2049667500 46750 46750 46750 46750 50
326 20250401 143600 2047330000 46750 46700 46750 46700 35
327 20250401 143500 2045695450 46600 46550 46600 46550 48
328 20250401 143400 2043459850 46500 46500 46550 46500 72
329 20250401 143300 2040110300 46500 46500 46500 46450 91
330 20250401 143200 2035880500 46500 46500 46500 46450 20
331 20250401 143100 2034950550 46450 46450 46450 46450 15
332 20250401 143000 2034253800 46450 46450 46450 46450 53
333 20250401 142900 2031791950 46450 46350 46450 46350 46
334 20250401 142800 2029657350 46350 46450 46450 46350 48
335 20250401 142700 2027430350 46350 46350 46450 46300 179
336 20250401 142600 2019129750 46350 46450 46500 46350 62
337 20250401 142500 2016250250 46450 46350 46450 46250 95
338 20250401 142400 2011844850 46350 46350 46350 46350 0
339 20250401 142300 2011844850 46350 46350 46350 46350 9
340 20250401 142200 2011427700 46350 46300 46500 46250 56
341 20250401 142100 2008831350 46200 46150 46200 46150 94
342 20250401 142000 2004488600 46150 46150 46150 46150 76
343 20250401 141900 2000981200 46150 46150 46150 46150 5
344 20250401 141800 2000750450 46150 46150 46150 46150 0
345 20250401 141700 2000750450 46150 46150 46150 46150 0
346 20250401 141600 2000750450 46150 46150 46150 46150 5
347 20250401 141500 2000519700 46250 46250 46250 46250 5
348 20250401 141400 2000288450 46250 46150 46250 46150 342
349 20250401 141300 1984498000 46150 46100 46150 46100 21
350 20250401 141200 1983529100 46150 46150 46150 46150 18
351 20250401 141100 1982698400 46150 46150 46150 46150 10
352 20250401 141000 1982236900 46150 46150 46150 46150 43
353 20250401 140900 1980252450 46100 46150 46150 46100 608
354 20250401 140800 1952193500 46150 46150 46150 46150 80
355 20250401 140700 1948501500 46150 46150 46150 46150 0
356 20250401 140600 1948501500 46150 46250 46250 46150 761
357 20250401 140500 1913349850 46250 46250 46250 46200 347
358 20250401 140400 1897318350 46250 46250 46250 46200 718
359 20250401 140300 1864115250 46250 46300 46350 46250 327
360 20250401 140200 1848975200 46350 46350 46350 46350 10
361 20250401 140100 1848511700 46350 46350 46350 46350 0
362 20250401 140000 1848511700 46350 46300 46350 46300 17
363 20250401 135900 1847724000 46350 46350 46350 46350 0
364 20250401 135800 1847724000 46350 46350 46350 46350 7
365 20250401 135700 1847399550 46300 46350 46350 46300 5
366 20250401 135600 1847168000 46300 46300 46300 46300 0
367 20250401 135500 1847168000 46300 46300 46300 46300 0
368 20250401 135400 1847168000 46300 46300 46300 46300 5
369 20250401 135300 1846936500 46350 46350 46350 46350 0
370 20250401 135200 1846936500 46350 46350 46350 46350 50
371 20250401 135100 1844619000 46300 46300 46300 46300 5
372 20250401 135000 1844387500 46300 46300 46300 46300 0
373 20250401 134900 1844387500 46300 46350 46350 46300 139
374 20250401 134800 1837946450 46400 46350 46400 46350 17
375 20250401 134700 1837157900 46400 46500 46500 46400 92
376 20250401 134600 1832889000 46400 46400 46400 46400 0
377 20250401 134500 1832889000 46400 46400 46400 46400 1
378 20250401 134400 1832842600 46400 46400 46400 46400 5
379 20250401 134300 1832610600 46400 46400 46400 46400 2
380 20250401 134200 1832517800 46500 46500 46500 46500 3
381 20250401 134100 1832378300 46450 46400 46450 46400 25
382 20250401 134000 1831217300 46400 46400 46400 46400 6
383 20250401 133900 1830938900 46350 46450 46450 46350 59
384 20250401 133800 1828199900 46450 46450 46450 46450 5
385 20250401 133700 1827967650 46450 46450 46450 46450 0
386 20250401 133600 1827967650 46450 46450 46450 46450 0
387 20250401 133500 1827967650 46450 46450 46450 46450 14
388 20250401 133400 1827317350 46450 46450 46450 46450 3
389 20250401 133300 1827178000 46350 46350 46350 46350 0
390 20250401 133200 1827178000 46350 46350 46350 46350 6
391 20250401 133100 1826899900 46350 46350 46350 46350 1
392 20250401 133000 1826853550 46450 46450 46450 46450 20
393 20250401 132900 1825924550 46350 46350 46350 46350 5
394 20250401 132800 1825692800 46400 46400 46400 46400 0
395 20250401 132700 1825692800 46400 46400 46400 46400 20
396 20250401 132600 1824764800 46450 46450 46450 46450 5
397 20250401 132500 1824532550 46500 46500 46500 46500 25
398 20250401 132400 1823370050 46500 46500 46500 46500 1
399 20250401 132300 1823323550 46500 46500 46500 46500 1
400 20250401 132200 1823277050 46500 46500 46500 46500 25
401 20250401 132100 1822114550 46500 46500 46500 46500 0
402 20250401 132000 1822114550 46500 46450 46500 46450 6
403 20250401 131900 1821835700 46400 46450 46450 46350 52
404 20250401 131800 1819422850 46500 46500 46500 46500 0
405 20250401 131700 1819422850 46500 46500 46500 46500 1
406 20250401 131600 1819376350 46500 46500 46500 46400 9
407 20250401 131500 1818958350 46550 46500 46550 46500 8
408 20250401 131400 1818586300 46500 46500 46500 46500 11
409 20250401 131300 1818074800 46400 46500 46500 46400 26
410 20250401 131200 1816866200 46500 46500 46500 46500 0
411 20250401 131100 1816866200 46500 46500 46500 46500 0
412 20250401 131000 1816866200 46500 46500 46500 46500 5
413 20250401 130900 1816633700 46500 46500 46500 46500 0
414 20250401 130800 1816633700 46500 46500 46500 46500 0
415 20250401 130700 1816633700 46500 46500 46500 46500 5
416 20250401 130600 1816401200 46450 46450 46450 46450 0
417 20250401 130500 1816401200 46450 46450 46450 46450 0
418 20250401 130400 1816401200 46450 46400 46450 46400 6
419 20250401 130300 1816122750 46550 46550 46550 46550 0
420 20250401 130200 1816122750 46550 46550 46550 46550 0
421 20250401 130100 1816122750 46550 46350 46550 46350 64
422 20250401 130000 1813155400 46400 46450 46500 46350 70
423 20250401 125900 1809907750 46450 46500 46500 46450 33
424 20250401 125800 1808374100 46500 46500 46500 46500 3
425 20250401 125700 1808234600 46500 46400 46500 46400 74
426 20250401 125600 1804798100 46450 46450 46450 46450 19
427 20250401 125500 1803915550 46500 46500 46500 46500 24
428 20250401 125400 1802799550 46500 46500 46500 46450 16
429 20250401 125300 1802055850 46500 46450 46500 46450 66
430 20250401 125200 1798989750 46450 46400 46450 46400 129
431 20250401 125100 1793003150 46400 46400 46425 46400 32
432 20250401 125000 1791518325 46500 46500 46500 46500 0
433 20250401 124900 1791518325 46500 46500 46500 46500 1
434 20250401 124800 1791471825 46450 46500 46500 46400 540
435 20250401 124700 1766374675 46500 46500 46500 46500 193
436 20250401 124600 1757400175 46450 46450 46450 46450 0
437 20250401 124500 1757400175 46450 46550 46550 46450 1071
438 20250401 124400 1707597475 46650 46650 46650 46650 18
439 20250401 124300 1706757775 46650 46550 46650 46550 2
440 20250401 124200 1706664575 46550 46550 46550 46550 5
441 20250401 124100 1706431825 46600 46600 46600 46600 67
442 20250401 124000 1703309625 46600 46600 46600 46600 1
443 20250401 123900 1703263025 46550 46550 46550 46550 19
444 20250401 123800 1702378575 46600 46600 46600 46600 7
445 20250401 123700 1702052375 46550 46550 46550 46550 0
446 20250401 123600 1702052375 46550 46600 46600 46550 17
447 20250401 123500 1701260975 46550 46550 46550 46550 5
448 20250401 123400 1701028225 46550 46550 46550 46550 15
449 20250401 123300 1700329975 46575 46575 46575 46575 5
450 20250401 123200 1700097100 46600 46600 46650 46550 115
451 20250401 123100 1694736450 46600 46600 46600 46600 7
452 20250401 123000 1694410250 46650 46650 46650 46650 0
453 20250401 122900 1694410250 46650 46600 46650 46600 14
454 20250401 122800 1693757650 46600 46600 46600 46600 0
455 20250401 122700 1693757650 46600 46600 46600 46600 0
456 20250401 122600 1693757650 46600 46600 46600 46600 97
457 20250401 122500 1689237450 46550 46600 46600 46550 20
458 20250401 122400 1688306200 46600 46600 46600 46600 0
459 20250401 122300 1688306200 46600 46600 46600 46600 70
460 20250401 122200 1685044200 46650 46650 46650 46650 40
461 20250401 122100 1683178200 46650 46650 46650 46650 0
462 20250401 122000 1683178200 46650 46650 46650 46650 0
463 20250401 121900 1683178200 46650 46700 46700 46650 23
464 20250401 121800 1682105200 46700 46700 46700 46700 0
465 20250401 121700 1682105200 46700 46700 46700 46700 1
466 20250401 121600 1682058500 46700 46700 46700 46700 23
467 20250401 121500 1680984400 46750 46750 46750 46750 21
468 20250401 121400 1680002650 46650 46650 46650 46650 0
469 20250401 121300 1680002650 46650 46700 46700 46650 35
470 20250401 121200 1678368950 46750 46750 46750 46750 0
471 20250401 121100 1678368950 46750 46750 46750 46650 30
472 20250401 121000 1676968250 46650 46650 46650 46650 2
473 20250401 120900 1676874950 46700 46700 46700 46700 11
474 20250401 120800 1676361250 46700 46700 46700 46700 28
475 20250401 120700 1675053650 46700 46700 46700 46700 5
476 20250401 120600 1674820150 46800 46800 46800 46800 50
477 20250401 120500 1672480150 46750 46750 46750 46750 32
478 20250401 120400 1670984150 46750 46750 46800 46700 101
479 20250401 120300 1666262550 46700 46700 46700 46700 10
480 20250401 120200 1665795550 46700 46700 46700 46700 65
481 20250401 120100 1662760050 46700 46900 46900 46700 359
482 20250401 120000 1645971800 46900 46750 46900 46750 126
483 20250401 115900 1640076100 46700 46700 46750 46700 21
484 20250401 115800 1639095350 46750 46700 46750 46700 18
485 20250401 115700 1638254200 46700 46750 46750 46700 22
486 20250401 115600 1637225750 46700 46700 46750 46700 25
487 20250401 115500 1636058150 46750 46700 46750 46700 27
488 20250401 115400 1634796300 46700 46700 46750 46700 15
489 20250401 115300 1634095250 46700 46750 46750 46700 56
490 20250401 115200 1631479500 46700 46750 46750 46700 7
491 20250401 115100 1631152550 46700 46700 46750 46700 31
492 20250401 115000 1629704250 46700 46750 46800 46700 128
493 20250401 114900 1623718550 46850 46850 46850 46850 11
494 20250401 114800 1623203200 46850 46800 46850 46750 81
495 20250401 114700 1619411950 46900 46900 46900 46900 11
496 20250401 114600 1618896050 46750 46800 46950 46750 26
497 20250401 114500 1617677650 46750 46800 46800 46750 39
498 20250401 114400 1615852700 46850 46850 46850 46850 11
499 20250401 114300 1615337350 46750 46800 46800 46750 49
500 20250401 114200 1613046050 46750 46750 46800 46750 59
501 20250401 114100 1610286050 46800 46800 46800 46800 11
502 20250401 114000 1609771250 46750 46750 46750 46750 19
503 20250401 113900 1608883000 46700 46750 46850 46700 51
504 20250401 113800 1606497900 46750 46750 46750 46750 0
505 20250401 113700 1606497900 46750 46750 46750 46750 11
506 20250401 113600 1605983650 46700 46850 46850 46700 69
507 20250401 113500 1602755600 46850 46850 46850 46850 11
508 20250401 113400 1602240250 46700 46700 46700 46700 26
509 20250401 113300 1601026050 46700 46650 46700 46650 30
510 20250401 113200 1599625350 46700 46800 46800 46700 109
511 20250401 113100 1594525250 46700 46700 46700 46700 68
512 20250401 113000 1591349650 46700 46700 46750 46650 52
513 20250401 112900 1588920700 46700 46650 46700 46650 28
514 20250401 112800 1587613500 46650 46650 46650 46650 45
515 20250401 112700 1585514250 46650 46600 46650 46600 4
516 20250401 112600 1585327700 46650 46650 46650 46600 342
517 20250401 112500 1569388400 46650 46650 46700 46650 38
518 20250401 112400 1567615150 46650 46700 46700 46650 4
519 20250401 112300 1567428500 46700 46650 46700 46650 46
520 20250401 112200 1565282050 46650 46650 46650 46650 16
521 20250401 112100 1564535650 46650 46600 46650 46600 69
522 20250401 112000 1561317150 46600 46700 46700 46600 39
523 20250401 111900 1559496250 46700 46700 46700 46650 93
524 20250401 111800 1555157100 46700 46700 46750 46700 47
525 20250401 111700 1552961650 46700 46750 46750 46700 82
526 20250401 111600 1549131650 46700 46650 46700 46600 189
527 20250401 111500 1540316400 46700 46700 46700 46700 46
528 20250401 111400 1538168200 46700 46700 46700 46650 44
529 20250401 111300 1536114450 46650 46750 46750 46650 123
530 20250401 111200 1530371500 46800 46800 46800 46800 48
531 20250401 111100 1528125100 46800 46800 46800 46750 16
532 20250401 111000 1527376450 46850 46850 46850 46850 45
533 20250401 110900 1525268200 46850 46850 46850 46850 0
534 20250401 110800 1525268200 46850 46850 46850 46800 82
535 20250401 110700 1521427250 46800 46850 46850 46700 254
536 20250401 110600 1509547450 46800 46800 46800 46800 1
537 20250401 110500 1509500650 46850 46850 46850 46800 177
538 20250401 110400 1501212450 46850 47000 47000 46850 168
539 20250401 110300 1493326600 47000 47000 47000 47000 12
540 20250401 110200 1492762600 47000 47000 47000 46950 541
541 20250401 110100 1467357850 47000 47150 47200 47000 2317
542 20250401 110000 1358317150 47100 47100 47100 47100 64
543 20250401 105900 1355302750 47100 47050 47100 47050 92
544 20250401 105800 1350970700 47050 47100 47100 47050 90
545 20250401 105700 1346735750 47100 47100 47100 47050 68
546 20250401 105600 1343533000 46950 47050 47100 46950 256
547 20250401 105500 1331488750 47000 47100 47100 47000 150
548 20250401 105400 1324430400 47100 47100 47100 47100 46
549 20250401 105300 1322263800 47100 47000 47100 47000 113
550 20250401 105200 1316948650 47050 47050 47050 46950 86
551 20250401 105100 1312902950 47050 46950 47100 46950 133
552 20250401 105000 1306650650 47000 46950 47000 46900 318
553 20250401 104900 1291718100 46950 46950 46950 46900 134
554 20250401 104800 1285427100 46900 46900 46900 46900 164
555 20250401 104700 1277735500 46900 46850 46900 46850 153
556 20250401 104600 1270562750 46850 46900 46900 46850 173
557 20250401 104500 1262454900 46900 46900 46900 46900 268
558 20250401 104400 1249885700 46900 46900 46900 46850 44
559 20250401 104300 1247823050 46900 46800 46900 46800 140
560 20250401 104200 1241265700 46800 46850 46850 46800 192
561 20250401 104100 1232276650 46850 46800 46850 46800 53
562 20250401 104000 1229795250 46800 46800 46850 46800 72
563 20250401 103900 1226424250 46850 46850 46850 46800 130
564 20250401 103800 1220336150 46800 46900 46900 46800 107
565 20250401 103700 1215321300 46900 46850 46900 46850 69
566 20250401 103600 1212085750 46850 46800 46900 46800 64
567 20250401 103500 1209089400 46850 46900 46900 46850 192
568 20250401 103400 1200089550 46900 46850 46900 46850 37
569 20250401 103300 1198354400 46850 46850 46900 46850 91
570 20250401 103200 1194088600 46900 46850 46900 46850 73
571 20250401 103100 1190668100 46850 46750 46850 46750 90
572 20250401 103000 1186452600 46750 46850 46900 46750 132
573 20250401 102900 1180268450 46850 46900 46900 46750 267
574 20250401 102800 1167766600 46900 46900 46900 46900 73
575 20250401 102700 1164342900 46900 46850 46900 46850 112
576 20250401 102600 1159092800 46900 46850 46900 46850 226
577 20250401 102500 1148503900 46850 46750 46850 46750 107
578 20250401 102400 1143496700 46750 46800 46800 46700 51
579 20250401 102300 1141111000 46800 46850 46850 46750 207
580 20250401 102200 1131420800 46850 46800 46850 46800 49
581 20250401 102100 1129127450 46750 46800 46800 46750 136
582 20250401 102000 1122765050 46850 46850 46850 46800 103
583 20250401 101900 1117939550 46800 46900 46900 46800 252
584 20250401 101800 1106127800 46900 46800 46900 46800 257
585 20250401 101700 1094086450 46850 46850 46850 46850 66
586 20250401 101600 1090994350 46850 46800 46850 46800 617
587 20250401 101500 1062118000 46750 46700 46800 46700 80
588 20250401 101400 1058377350 46750 46700 46750 46700 80
589 20250401 101300 1054641300 46700 46650 46700 46650 99
590 20250401 101200 1050021350 46700 46700 46700 46700 44
591 20250401 101100 1047966550 46700 46650 46700 46600 154
592 20250401 101000 1040780850 46600 46550 46650 46550 46
593 20250401 100900 1038636900 46550 46550 46650 46550 295
594 20250401 100800 1024894350 46600 46700 46700 46550 150
595 20250401 100700 1017896700 46700 46750 46800 46700 80
596 20250401 100600 1014156250 46800 46700 46800 46700 92
597 20250401 100500 1009859050 46700 46700 46800 46650 82
598 20250401 100400 1006029250 46800 46600 46800 46600 75
599 20250401 100300 1002524050 46700 46600 46700 46600 98
600 20250401 100200 997955600 46600 46600 46600 46550 32
601 20250401 100100 996464750 46550 46550 46550 46550 45
602 20250401 100000 994370000 46550 46550 46600 46500 140
603 20250401 095900 987853200 46550 46600 46600 46550 103
604 20250401 095800 983054850 46600 46550 46650 46550 89
605 20250401 095700 978905950 46650 46700 46700 46550 540
606 20250401 095600 953714700 46750 46650 46750 46650 144
607 20250401 095500 946986700 46700 46650 46750 46650 67
608 20250401 095400 943860300 46650 46650 46650 46550 368
609 20250401 095300 926712300 46700 46750 46750 46650 317
610 20250401 095200 911908450 46750 46800 46850 46700 146
611 20250401 095100 905077150 46800 46800 46850 46700 118
612 20250401 095000 899556900 46800 46650 46800 46650 39
613 20250401 094900 897735550 46750 46750 46800 46700 189
614 20250401 094800 888907450 46850 46800 46850 46750 130
615 20250401 094700 882820800 46750 46800 46850 46750 85
616 20250401 094600 878843400 46800 46800 46800 46700 101
617 20250401 094500 874121200 46800 46750 46850 46750 96
618 20250401 094400 869629100 46700 46900 46900 46700 177
619 20250401 094300 861340850 46900 46950 46950 46900 45
620 20250401 094200 859230050 46950 46900 46950 46800 157
621 20250401 094100 851871700 46900 46900 46950 46850 174
622 20250401 094000 843709500 46850 46850 46900 46800 182
623 20250401 093900 835182200 46750 46900 46950 46750 243
624 20250401 093800 823786050 46950 46800 46950 46800 606
625 20250401 093700 795360500 46800 46750 46850 46750 199
626 20250401 093600 786044300 46750 46750 46800 46750 171
627 20250401 093500 778046050 46750 46850 46900 46750 626
628 20250401 093400 748718150 46900 46850 46950 46850 422
629 20250401 093300 728914000 46850 46900 46950 46850 234
630 20250401 093200 717937950 46900 46950 46950 46850 239
631 20250401 093100 706724750 46900 46850 46950 46850 154
632 20250401 093000 699501250 46900 46900 46950 46800 272
633 20250401 092900 686744650 46900 46650 46900 46650 527
634 20250401 092800 662069250 46650 46700 46800 46650 83
635 20250401 092700 658191150 46700 46600 46700 46600 302
636 20250401 092600 644104100 46600 46500 46650 46450 387
637 20250401 092500 626081300 46550 46450 46550 46450 26
638 20250401 092400 624872200 46500 46450 46500 46400 236
639 20250401 092300 613906700 46450 46400 46550 46400 338
640 20250401 092200 598199150 46400 46450 46450 46300 45
641 20250401 092100 596111050 46400 46450 46450 46250 181
642 20250401 092000 587715050 46400 46300 46400 46300 250
643 20250401 091900 576118300 46350 46300 46550 46300 1574
644 20250401 091800 503037650 46250 46050 46350 46050 590
645 20250401 091700 475757300 46050 46000 46200 45950 321
646 20250401 091600 460976500 46000 46200 46200 45950 927
647 20250401 091500 418231250 46200 46250 46250 46200 51
648 20250401 091400 415874450 46200 46200 46200 46200 94
649 20250401 091300 411531650 46200 46250 46250 46200 25
650 20250401 091200 410376600 46250 46200 46250 46200 115
651 20250401 091100 405061700 46200 46300 46300 46150 231
652 20250401 091000 394381400 46300 46200 46300 46150 227
653 20250401 090900 383891300 46200 46250 46250 46200 140
654 20250401 090800 377416800 46250 46000 46300 46000 759
655 20250401 090700 342357850 45950 46000 46000 45950 511
656 20250401 090600 318866600 46000 45950 46000 45900 155
657 20250401 090500 311747450 45900 45800 45900 45800 605
658 20250401 090400 284034200 45800 45850 45900 45750 155
659 20250401 090300 276935150 45900 46100 46200 45900 555
660 20250401 090200 251412950 46250 45600 46250 45550 1674
661 20250401 090100 174620450 45550 45850 46100 45550 591
662 20250401 090000 147607550 45900 46100 46300 45900 3203

1
071320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11578744,0,582410823200,0.00
20250327,0,11578744,0,591673818400,0.00
20250326,0,11578744,0,598621064800,0.00
20250325,0,11578744,0,604410436800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11578744 0 582410823200 0.00
3 20250327 0 11578744 0 591673818400 0.00
4 20250326 0 11578744 0 598621064800 0.00
5 20250325 0 11578744 0 604410436800 0.00