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

665
078340/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,6098371375,40600,40600,40600,40600,5767
20250401,200200,6098371375,40600,40600,40600,40600,0
20250401,200100,6098371375,40600,40600,40600,40600,0
20250401,200000,6098371375,40600,40600,40600,40600,0
20250401,195900,6098371375,40600,40600,40600,40600,0
20250401,195800,6098371375,40600,40600,40600,40600,0
20250401,195700,6098371375,40600,40600,40600,40600,0
20250401,195600,6098371375,40600,40600,40600,40600,0
20250401,195500,6098371375,40600,40600,40600,40600,0
20250401,195400,6098371375,40600,40600,40600,40600,0
20250401,195300,6098371375,40600,40600,40600,40600,0
20250401,195200,6098371375,40600,40600,40600,40600,0
20250401,195100,6098371375,40600,40600,40600,40600,0
20250401,195000,6098371375,40600,40600,40600,40600,0
20250401,194900,6098371375,40600,40600,40600,40600,0
20250401,194800,6098371375,40600,40600,40600,40600,0
20250401,194700,6098371375,40600,40600,40600,40600,0
20250401,194600,6098371375,40600,40600,40600,40600,0
20250401,194500,6098371375,40600,40600,40600,40600,0
20250401,194400,6098371375,40600,40600,40600,40600,0
20250401,194300,6098371375,40600,40600,40600,40600,0
20250401,194200,6098371375,40600,40600,40600,40600,0
20250401,194100,6098371375,40600,40600,40600,40600,0
20250401,194000,6098371375,40600,40600,40600,40600,0
20250401,193900,6098371375,40600,40600,40600,40600,0
20250401,193800,6098371375,40600,40600,40600,40600,0
20250401,193700,6098371375,40600,40600,40600,40600,0
20250401,193600,6098371375,40600,40600,40600,40600,0
20250401,193500,6098371375,40600,40600,40600,40600,0
20250401,193400,6098371375,40600,40600,40600,40600,0
20250401,193300,6098371375,40600,40600,40600,40600,5767
20250401,193200,6098371375,40600,40600,40600,40600,0
20250401,193100,6098371375,40600,40600,40600,40600,0
20250401,193000,6098371375,40600,40600,40600,40600,0
20250401,192900,6098371375,40600,40600,40600,40600,0
20250401,192800,6098371375,40600,40600,40600,40600,0
20250401,192700,6098371375,40600,40600,40600,40600,0
20250401,192600,6098371375,40600,40600,40600,40600,0
20250401,192500,6098371375,40600,40600,40600,40600,0
20250401,192400,6098371375,40600,40600,40600,40600,0
20250401,192300,6098371375,40600,40600,40600,40600,0
20250401,192200,6098371375,40600,40600,40600,40600,0
20250401,192100,6098371375,40600,40600,40600,40600,0
20250401,192000,6098371375,40600,40600,40600,40600,0
20250401,191900,6098371375,40600,40600,40600,40600,0
20250401,191800,6098371375,40600,40600,40600,40600,0
20250401,191700,6098371375,40600,40600,40600,40600,0
20250401,191600,6098371375,40600,40600,40600,40600,0
20250401,191500,6098371375,40600,40600,40600,40600,0
20250401,191400,6098371375,40600,40600,40600,40600,0
20250401,191300,6098371375,40600,40600,40600,40600,0
20250401,191200,6098371375,40600,40600,40600,40600,0
20250401,191100,6098371375,40600,40600,40600,40600,0
20250401,191000,6098371375,40600,40600,40600,40600,0
20250401,190900,6098371375,40600,40600,40600,40600,0
20250401,190800,6098371375,40600,40600,40600,40600,0
20250401,190700,6098371375,40600,40600,40600,40600,0
20250401,190600,6098371375,40600,40600,40600,40600,0
20250401,190500,6098371375,40600,40600,40600,40600,0
20250401,190400,6098371375,40600,40600,40600,40600,0
20250401,190300,6098371375,40600,40600,40600,40600,5767
20250401,190200,6098371375,40600,40600,40600,40600,0
20250401,190100,6098371375,40600,40600,40600,40600,0
20250401,190000,6098371375,40600,40600,40600,40600,0
20250401,185900,6098371375,40600,40600,40600,40600,0
20250401,185800,6098371375,40600,40600,40600,40600,0
20250401,185700,6098371375,40600,40600,40600,40600,0
20250401,185600,6098371375,40600,40600,40600,40600,0
20250401,185500,6098371375,40600,40600,40600,40600,0
20250401,185400,6098371375,40600,40600,40600,40600,0
20250401,185300,6098371375,40600,40600,40600,40600,0
20250401,185200,6098371375,40600,40600,40600,40600,0
20250401,185100,6098371375,40600,40600,40600,40600,0
20250401,185000,6098371375,40600,40600,40600,40600,0
20250401,184900,6098371375,40600,40600,40600,40600,0
20250401,184800,6098371375,40600,40600,40600,40600,0
20250401,184700,6098371375,40600,40600,40600,40600,0
20250401,184600,6098371375,40600,40600,40600,40600,0
20250401,184500,6098371375,40600,40600,40600,40600,0
20250401,184400,6098371375,40600,40600,40600,40600,0
20250401,184300,6098371375,40600,40600,40600,40600,0
20250401,184200,6098371375,40600,40600,40600,40600,0
20250401,184100,6098371375,40600,40600,40600,40600,0
20250401,184000,6098371375,40600,40600,40600,40600,0
20250401,183900,6098371375,40600,40600,40600,40600,0
20250401,183800,6098371375,40600,40600,40600,40600,0
20250401,183700,6098371375,40600,40600,40600,40600,0
20250401,183600,6098371375,40600,40600,40600,40600,0
20250401,183500,6098371375,40600,40600,40600,40600,0
20250401,183400,6098371375,40600,40600,40600,40600,0
20250401,183300,6098371375,40600,40600,40600,40600,5767
20250401,183200,6098371375,40600,40600,40600,40600,0
20250401,183100,6098371375,40600,40600,40600,40600,0
20250401,183000,6098371375,40600,40600,40600,40600,0
20250401,182900,6098371375,40600,40600,40600,40600,0
20250401,182800,6098371375,40600,40600,40600,40600,0
20250401,182700,6098371375,40600,40600,40600,40600,0
20250401,182600,6098371375,40600,40600,40600,40600,0
20250401,182500,6098371375,40600,40600,40600,40600,0
20250401,182400,6098371375,40600,40600,40600,40600,0
20250401,182300,6098371375,40600,40600,40600,40600,0
20250401,182200,6098371375,40600,40600,40600,40600,0
20250401,182100,6098371375,40600,40600,40600,40600,0
20250401,182000,6098371375,40600,40600,40600,40600,0
20250401,181900,6098371375,40600,40600,40600,40600,0
20250401,181800,6098371375,40600,40600,40600,40600,0
20250401,181700,6098371375,40600,40600,40600,40600,0
20250401,181600,6098371375,40600,40600,40600,40600,0
20250401,181500,6098371375,40600,40600,40600,40600,0
20250401,181400,6098371375,40600,40600,40600,40600,0
20250401,181300,6098371375,40600,40600,40600,40600,0
20250401,181200,6098371375,40600,40600,40600,40600,0
20250401,181100,6098371375,40600,40600,40600,40600,0
20250401,181000,6098371375,40600,40600,40600,40600,0
20250401,180900,6098371375,40600,40600,40600,40600,0
20250401,180800,6098371375,40600,40600,40600,40600,0
20250401,180700,6098371375,40600,40600,40600,40600,0
20250401,180600,6098371375,40600,40600,40600,40600,0
20250401,180500,6098371375,40600,40600,40600,40600,0
20250401,180400,6098371375,40600,40600,40600,40600,0
20250401,180300,6098371375,40600,40600,40600,40600,5767
20250401,180200,6098371375,40600,40600,40600,40600,0
20250401,180100,6098371375,40600,40600,40600,40600,0
20250401,180000,6098371375,40600,40600,40600,40600,0
20250401,175900,6098371375,40600,40600,40600,40600,0
20250401,175800,6098371375,40600,40600,40600,40600,0
20250401,175700,6098371375,40600,40600,40600,40600,0
20250401,175600,6098371375,40600,40600,40600,40600,0
20250401,175500,6098371375,40600,40600,40600,40600,0
20250401,175400,6098371375,40600,40600,40600,40600,0
20250401,175300,6098371375,40600,40600,40600,40600,0
20250401,175200,6098371375,40600,40600,40600,40600,0
20250401,175100,6098371375,40600,40600,40600,40600,0
20250401,175000,6098371375,40600,40600,40600,40600,0
20250401,174900,6098371375,40600,40600,40600,40600,0
20250401,174800,6098371375,40600,40600,40600,40600,0
20250401,174700,6098371375,40600,40600,40600,40600,0
20250401,174600,6098371375,40600,40600,40600,40600,0
20250401,174500,6098371375,40600,40600,40600,40600,0
20250401,174400,6098371375,40600,40600,40600,40600,0
20250401,174300,6098371375,40600,40600,40600,40600,0
20250401,174200,6098371375,40600,40600,40600,40600,0
20250401,174100,6098371375,40600,40600,40600,40600,0
20250401,174000,6098371375,40600,40600,40600,40600,0
20250401,173900,6098371375,40600,40600,40600,40600,0
20250401,173800,6098371375,40600,40600,40600,40600,0
20250401,173700,6098371375,40600,40600,40600,40600,0
20250401,173600,6098371375,40600,40600,40600,40600,0
20250401,173500,6098371375,40600,40600,40600,40600,0
20250401,173400,6098371375,40600,40600,40600,40600,0
20250401,173300,6098371375,40600,40600,40600,40600,5767
20250401,173200,6098371375,40600,40600,40600,40600,0
20250401,173100,6098371375,40600,40600,40600,40600,0
20250401,173000,6098371375,40600,40600,40600,40600,0
20250401,172900,6098371375,40600,40600,40600,40600,0
20250401,172800,6098371375,40600,40600,40600,40600,0
20250401,172700,6098371375,40600,40600,40600,40600,0
20250401,172600,6098371375,40600,40600,40600,40600,0
20250401,172500,6098371375,40600,40600,40600,40600,0
20250401,172400,6098371375,40600,40600,40600,40600,0
20250401,172300,6098371375,40600,40600,40600,40600,0
20250401,172200,6098371375,40600,40600,40600,40600,0
20250401,172100,6098371375,40600,40600,40600,40600,0
20250401,172000,6098371375,40600,40600,40600,40600,0
20250401,171900,6098371375,40600,40600,40600,40600,0
20250401,171800,6098371375,40600,40600,40600,40600,0
20250401,171700,6098371375,40600,40600,40600,40600,0
20250401,171600,6098371375,40600,40600,40600,40600,0
20250401,171500,6098371375,40600,40600,40600,40600,0
20250401,171400,6098371375,40600,40600,40600,40600,0
20250401,171300,6098371375,40600,40600,40600,40600,0
20250401,171200,6098371375,40600,40600,40600,40600,0
20250401,171100,6098371375,40600,40600,40600,40600,0
20250401,171000,6098371375,40600,40600,40600,40600,0
20250401,170900,6098371375,40600,40600,40600,40600,0
20250401,170800,6098371375,40600,40600,40600,40600,0
20250401,170700,6098371375,40600,40600,40600,40600,0
20250401,170600,6098371375,40600,40600,40600,40600,0
20250401,170500,6098371375,40600,40600,40600,40600,0
20250401,170400,6098371375,40600,40600,40600,40600,0
20250401,170300,6098371375,40600,40600,40600,40600,5767
20250401,170200,6098371375,40600,40600,40600,40600,0
20250401,170100,6098371375,40600,40600,40600,40600,0
20250401,170000,6098371375,40600,40600,40600,40600,0
20250401,165900,6098371375,40600,40600,40600,40600,0
20250401,165800,6098371375,40600,40600,40600,40600,0
20250401,165700,6098371375,40600,40600,40600,40600,0
20250401,165600,6098371375,40600,40600,40600,40600,0
20250401,165500,6098371375,40600,40600,40600,40600,0
20250401,165400,6098371375,40600,40600,40600,40600,0
20250401,165300,6098371375,40600,40600,40600,40600,0
20250401,165200,6098371375,40600,40600,40600,40600,0
20250401,165100,6098371375,40600,40600,40600,40600,0
20250401,165000,6098371375,40600,40600,40600,40600,0
20250401,164900,6098371375,40600,40600,40600,40600,0
20250401,164800,6098371375,40600,40600,40600,40600,0
20250401,164700,6098371375,40600,40600,40600,40600,0
20250401,164600,6098371375,40600,40600,40600,40600,0
20250401,164500,6098371375,40600,40600,40600,40600,0
20250401,164400,6098371375,40600,40600,40600,40600,0
20250401,164300,6098371375,40600,40600,40600,40600,0
20250401,164200,6098371375,40600,40600,40600,40600,0
20250401,164100,6098371375,40600,40600,40600,40600,0
20250401,164000,6098371375,40600,40600,40600,40600,0
20250401,163900,6098371375,40600,40600,40600,40600,0
20250401,163800,6098371375,40600,40600,40600,40600,0
20250401,163700,6098371375,40600,40600,40600,40600,0
20250401,163600,6098371375,40600,40600,40600,40600,0
20250401,163500,6098371375,40600,40600,40600,40600,0
20250401,163400,6098371375,40600,40600,40600,40600,0
20250401,163300,6098371375,40600,40600,40600,40600,5767
20250401,163200,6098371375,40600,40600,40600,40600,0
20250401,163100,6098371375,40600,40600,40600,40600,0
20250401,163000,6098371375,40600,40600,40600,40600,0
20250401,162900,6098371375,40600,40600,40600,40600,0
20250401,162800,6098371375,40600,40600,40600,40600,0
20250401,162700,6098371375,40600,40600,40600,40600,0
20250401,162600,6098371375,40600,40600,40600,40600,0
20250401,162500,6098371375,40600,40600,40600,40600,0
20250401,162400,6098371375,40600,40600,40600,40600,0
20250401,162300,6098371375,40600,40600,40600,40600,0
20250401,162200,6098371375,40600,40600,40600,40600,0
20250401,162100,6098371375,40600,40600,40600,40600,0
20250401,162000,6098371375,40600,40600,40600,40600,0
20250401,161900,6098371375,40600,40600,40600,40600,0
20250401,161800,6098371375,40600,40600,40600,40600,0
20250401,161700,6098371375,40600,40600,40600,40600,0
20250401,161600,6098371375,40600,40600,40600,40600,0
20250401,161500,6098371375,40600,40600,40600,40600,0
20250401,161400,6098371375,40600,40600,40600,40600,0
20250401,161300,6098371375,40600,40600,40600,40600,0
20250401,161200,6098371375,40600,40600,40600,40600,0
20250401,161100,6098371375,40600,40600,40600,40600,0
20250401,161000,6098371375,40600,40600,40600,40600,0
20250401,160900,6098371375,40600,40600,40600,40600,0
20250401,160800,6098371375,40600,40600,40600,40600,0
20250401,160700,6098371375,40600,40600,40600,40600,0
20250401,160600,6098371375,40600,40600,40600,40600,0
20250401,160500,6098371375,40600,40600,40600,40600,0
20250401,160400,6098371375,40600,40600,40600,40600,0
20250401,160300,6098371375,40600,40600,40600,40600,5767
20250401,160200,6098371375,40600,40600,40600,40600,0
20250401,160100,6098371375,40600,40600,40600,40600,0
20250401,160000,6098371375,40600,40600,40600,40600,0
20250401,155900,6098371375,40600,40600,40600,40600,0
20250401,155800,6098371375,40600,40600,40600,40600,0
20250401,155700,6098371375,40600,40600,40600,40600,0
20250401,155600,6098371375,40600,40600,40600,40600,0
20250401,155500,6098371375,40600,40600,40600,40600,0
20250401,155400,6098371375,40600,40600,40600,40600,0
20250401,155300,6098371375,40600,40600,40600,40600,0
20250401,155200,6098371375,40600,40600,40600,40600,0
20250401,155100,6098371375,40600,40600,40600,40600,0
20250401,155000,6098371375,40600,40600,40600,40600,0
20250401,154900,6098371375,40600,40600,40600,40600,0
20250401,154800,6098371375,40600,40600,40600,40600,0
20250401,154700,6098371375,40600,40600,40600,40600,0
20250401,154600,6098371375,40600,40600,40600,40600,0
20250401,154500,6098371375,40600,40600,40600,40600,0
20250401,154400,6098371375,40600,40600,40600,40600,0
20250401,154300,6098371375,40600,40600,40600,40600,0
20250401,154200,6098371375,40600,40600,40600,40600,0
20250401,154100,6098371375,40600,40600,40600,40600,0
20250401,154000,6098371375,40600,40600,40600,40600,0
20250401,153900,6098371375,40600,40600,40600,40600,0
20250401,153800,6098371375,40600,40600,40600,40600,0
20250401,153700,6098371375,40600,40600,40600,40600,0
20250401,153600,6098371375,40600,40600,40600,40600,0
20250401,153500,6098371375,40600,40600,40600,40600,0
20250401,153400,6098371375,40600,40600,40600,40600,0
20250401,153300,6098371375,40600,40600,40600,40600,5767
20250401,153200,6098371375,40600,40600,40600,40600,0
20250401,153100,6098371375,40600,40600,40600,40600,0
20250401,153000,6098371375,40600,40600,40600,40600,5767
20250401,152900,5864231175,40475,40475,40475,40475,0
20250401,152800,5864231175,40475,40475,40475,40475,0
20250401,152700,5864231175,40475,40475,40475,40475,0
20250401,152600,5864231175,40475,40475,40475,40475,0
20250401,152500,5864231175,40475,40475,40475,40475,0
20250401,152400,5864231175,40475,40475,40475,40475,0
20250401,152300,5864231175,40475,40475,40475,40475,0
20250401,152200,5864231175,40475,40475,40475,40475,0
20250401,152100,5864231175,40475,40475,40475,40475,0
20250401,152000,5864231175,40475,40475,40475,40475,0
20250401,151900,5864231175,40475,40500,40500,40250,1165
20250401,151800,5817163100,40500,40500,40550,40450,874
20250401,151700,5781759500,40500,40700,40700,40400,1860
20250401,151600,5706335050,40650,40750,40750,40650,1009
20250401,151500,5665278800,40800,40850,40850,40700,2017
20250401,151400,5583105000,40800,40800,40850,40800,256
20250401,151300,5572659950,40800,40800,40850,40750,900
20250401,151200,5535944000,40800,40800,40850,40700,1912
20250401,151100,5458031425,40800,40950,40950,40800,1721
20250401,151000,5387753675,40950,40950,40950,40850,1643
20250401,150900,5320547925,40950,41000,41000,40950,504
20250401,150800,5299908575,41000,41050,41050,41000,644
20250401,150700,5273501275,41050,41050,41050,41000,136
20250401,150600,5267920625,41050,41000,41050,41000,870
20250401,150500,5232217775,41050,41050,41100,41050,170
20250401,150400,5225238675,41100,41050,41100,41000,285
20250401,150300,5213541125,41000,41050,41050,41000,284
20250401,150200,5201894725,41000,41050,41050,41000,127
20250401,150100,5196683925,41050,41050,41050,41000,315
20250401,150000,5183765825,41050,41050,41050,41000,1134
20250401,145900,5137267450,41050,41100,41100,41000,86
20250401,145800,5133737350,41000,41050,41100,41000,229
20250401,145700,5124338150,41150,41100,41150,41050,384
20250401,145600,5108555350,41050,41100,41100,41050,177
20250401,145500,5101283300,41100,41100,41150,41050,276
20250401,145400,5089945500,41100,41100,41100,41050,109
20250401,145300,5085468850,41100,41100,41150,41100,393
20250401,145200,5069314100,41100,40950,41100,40950,606
20250401,145100,5044452000,41000,41000,41000,40950,232
20250401,145000,5034948200,41050,41000,41050,40950,289
20250401,144900,5023103750,41000,41000,41050,40950,325
20250401,144800,5009782950,41000,40950,41000,40950,265
20250401,144700,4998924750,40950,41000,41000,40950,123
20250401,144600,4993885550,40950,41000,41000,40950,344
20250401,144500,4979795150,41000,41000,41000,40900,526
20250401,144400,4958253400,40950,41100,41100,40950,4745
20250401,144300,4763612600,41100,41100,41100,41050,337
20250401,144200,4749772950,41050,41100,41150,41050,627
20250401,144100,4724005550,41150,41050,41150,41050,385
20250401,144000,4708183425,41050,41150,41150,41050,462
20250401,143900,4689198075,41100,41150,41150,41100,258
20250401,143800,4678593825,41150,41150,41150,41100,365
20250401,143700,4663577325,41100,41150,41150,41100,135
20250401,143600,4658026325,41150,41100,41150,41100,219
20250401,143500,4649024875,41150,41150,41150,41100,149
20250401,143400,4642897025,41100,41100,41200,41100,407
20250401,143300,4626158675,41150,41100,41200,41100,416
20250401,143200,4609048675,41150,41150,41150,41100,932
20250401,143100,4570707275,41150,41150,41150,41100,167
20250401,143000,4563838025,41150,41150,41150,41100,223
20250401,142900,4554663625,41150,41100,41150,41100,239
20250401,142800,4544839675,41150,41150,41150,41100,187
20250401,142700,4537150825,41150,41100,41150,41100,208
20250401,142600,4528599825,41150,41150,41150,41100,440
20250401,142500,4510504625,41200,41200,41250,41150,765
20250401,142400,4478989625,41200,41250,41300,41200,590
20250401,142300,4454669325,41250,41250,41300,41250,300
20250401,142200,4442294075,41300,41350,41350,41300,469
20250401,142100,4422922725,41350,41350,41350,41300,436
20250401,142000,4404910275,41350,41350,41350,41300,393
20250401,141900,4388663025,41400,41400,41400,41350,315
20250401,141800,4375635225,41400,41350,41400,41350,84
20250401,141700,4372161275,41350,41350,41400,41350,103
20250401,141600,4367901475,41400,41400,41450,41400,305
20250401,141500,4355273225,41450,41450,41450,41400,216
20250401,141400,4346329825,41400,41450,41450,41400,202
20250401,141300,4337966475,41400,41400,41450,41400,55
20250401,141200,4335687925,41450,41450,41450,41400,75
20250401,141100,4332580875,41400,41450,41450,41400,143
20250401,141000,4326659125,41450,41400,41450,41400,89
20250401,140900,4322972625,41450,41400,41450,41400,124
20250401,140800,4317837675,41450,41400,41450,41400,67
20250401,140700,4315061825,41450,41400,41450,41400,85
20250401,140600,4311541175,41400,41450,41450,41400,204
20250401,140500,4303090175,41400,41450,41450,41400,123
20250401,140400,4297995125,41450,41450,41450,41400,155
20250401,140300,4291576875,41450,41400,41450,41400,46
20250401,140200,4289672125,41450,41400,41450,41400,112
20250401,140100,4285034575,41400,41400,41450,41400,71
20250401,140000,4282094275,41450,41450,41450,41450,108
20250401,135900,4277617675,41450,41450,41450,41400,246
20250401,135800,4267426575,41450,41500,41500,41450,254
20250401,135700,4256894475,41500,41550,41550,41500,110
20250401,135600,4252328825,41550,41500,41550,41500,360
20250401,135500,4237371875,41500,41500,41550,41500,87
20250401,135400,4233761225,41550,41550,41550,41500,131
20250401,135300,4228322975,41500,41550,41550,41500,153
20250401,135200,4221971225,41550,41500,41550,41450,341
20250401,135100,4207823875,41500,41500,41500,41450,66
20250401,135000,4205086425,41450,41500,41500,41450,97
20250401,134900,4201063175,41500,41450,41500,41400,268
20250401,134800,4189954075,41400,41450,41450,41400,136
20250401,134700,4184316925,41450,41400,41450,41400,209
20250401,134600,4175662575,41400,41450,41450,41400,85
20250401,134500,4172140225,41450,41450,41450,41450,60
20250401,134400,4169653225,41400,41450,41450,41400,325
20250401,134300,4156183025,41500,41450,41500,41450,142
20250401,134200,4150296325,41450,41450,41500,41450,221
20250401,134100,4141133025,41450,41500,41500,41450,98
20250401,134000,4137069675,41500,41500,41500,41450,109
20250401,133900,4132547725,41500,41450,41500,41450,153
20250401,133800,4126205075,41450,41450,41500,41450,136
20250401,133700,4120566975,41450,41500,41500,41400,319
20250401,133600,4107343175,41450,41450,41450,41450,353
20250401,133500,4092711325,41500,41450,41500,41450,62
20250401,133400,4090140625,41450,41450,41500,41450,157
20250401,133300,4083632275,41450,41450,41500,41400,111
20250401,133200,4079033125,41450,41500,41500,41400,233
20250401,133100,4069380625,41500,41450,41500,41400,197
20250401,133000,4061214775,41500,41450,41500,41450,162
20250401,132900,4054498225,41450,41450,41500,41450,212
20250401,132800,4045709375,41500,41500,41500,41500,21
20250401,132700,4044837875,41450,41500,41500,41450,202
20250401,132600,4036462275,41550,41500,41550,41500,325
20250401,132500,4022974375,41500,41450,41500,41450,248
20250401,132400,4012693475,41500,41500,41500,41450,307
20250401,132300,3999954625,41500,41400,41500,41400,90
20250401,132200,3996224725,41450,41500,41500,41400,142
20250401,132100,3990343425,41450,41450,41500,41450,247
20250401,132000,3980103625,41450,41500,41500,41450,242
20250401,131900,3970068575,41450,41450,41500,41450,88
20250401,131800,3966419825,41500,41450,41500,41400,275
20250401,131700,3955020875,41450,41450,41450,41400,129
20250401,131600,3949679525,41450,41400,41450,41350,175
20250401,131500,3942434475,41350,41400,41450,41350,175
20250401,131400,3935189475,41400,41400,41450,41400,36
20250401,131300,3933698825,41400,41350,41400,41350,256
20250401,131200,3923105225,41350,41350,41400,41350,154
20250401,131100,3916736925,41300,41400,41450,41300,430
20250401,131000,3898952775,41400,41450,41450,41350,438
20250401,130900,3880822575,41400,41450,41450,41400,165
20250401,130800,3873990825,41450,41400,41450,41400,167
20250401,130700,3867075075,41400,41400,41450,41400,109
20250401,130600,3862561325,41450,41400,41450,41400,172
20250401,130500,3855435475,41450,41450,41450,41400,186
20250401,130400,3847733775,41450,41350,41450,41350,415
20250401,130300,3830552475,41350,41350,41400,41350,180
20250401,130200,3823108725,41350,41400,41400,41350,182
20250401,130100,3815577225,41350,41300,41400,41300,259
20250401,130000,3804868375,41300,41350,41400,41300,378
20250401,125900,3789238625,41350,41350,41400,41350,142
20250401,125800,3783366725,41350,41400,41400,41350,219
20250401,125700,3774308275,41350,41400,41400,41350,57
20250401,125600,3771949275,41350,41400,41400,41350,227
20250401,125500,3762557875,41400,41400,41450,41400,228
20250401,125400,3753118275,41450,41450,41450,41400,63
20250401,125300,3750508075,41400,41450,41450,41400,188
20250401,125200,3742724025,41450,41450,41450,41400,26
20250401,125100,3741646725,41400,41450,41500,41400,230
20250401,125000,3732112125,41450,41550,41550,41450,383
20250401,124900,3716214675,41550,41550,41600,41550,144
20250401,124800,3710230525,41600,41500,41600,41500,312
20250401,124700,3697265825,41550,41550,41550,41550,84
20250401,124600,3693775625,41500,41550,41550,41500,99
20250401,124500,3689664025,41500,41500,41500,41450,337
20250401,124400,3675680225,41500,41500,41500,41450,91
20250401,124300,3671904725,41500,41500,41500,41450,50
20250401,124200,3669830775,41450,41500,41500,41450,104
20250401,124100,3665517225,41500,41500,41500,41450,138
20250401,124000,3659793875,41500,41500,41500,41500,0
20250401,123900,3659793875,41500,41500,41500,41450,207
20250401,123800,3651209275,41450,41500,41550,41450,131
20250401,123700,3645773425,41500,41500,41550,41500,106
20250401,123600,3641373675,41500,41550,41550,41500,76
20250401,123500,3638217525,41550,41500,41550,41500,82
20250401,123400,3634810475,41500,41550,41550,41500,67
20250401,123300,3632028425,41500,41550,41550,41500,44
20250401,123200,3630201875,41550,41550,41550,41500,47
20250401,123100,3628250075,41550,41550,41550,41500,90
20250401,123000,3624514775,41550,41600,41600,41500,137
20250401,122900,3618822275,41550,41575,41600,41550,57
20250401,122800,3616453550,41550,41600,41600,41550,100
20250401,122700,3612296200,41600,41600,41600,41550,119
20250401,122600,3607346850,41600,41550,41650,41550,316
20250401,122500,3594202200,41550,41600,41600,41550,117
20250401,122400,3589336650,41650,41650,41650,41650,8
20250401,122300,3589003450,41600,41650,41650,41600,54
20250401,122200,3586755850,41650,41600,41650,41600,74
20250401,122100,3583677300,41650,41650,41650,41650,75
20250401,122000,3580553550,41650,41650,41650,41600,91
20250401,121900,3576767500,41650,41600,41700,41600,129
20250401,121800,3571395350,41600,41600,41600,41550,53
20250401,121700,3569191400,41600,41550,41600,41550,197
20250401,121600,3560999600,41600,41700,41700,41600,94
20250401,121500,3557088450,41650,41650,41650,41650,213
20250401,121400,3548217000,41650,41700,41700,41550,382
20250401,121300,3532324750,41700,41550,41700,41550,403
20250401,121200,3515543150,41600,41600,41600,41600,76
20250401,121100,3512381550,41600,41600,41600,41550,160
20250401,121000,3505727200,41600,41600,41600,41550,225
20250401,120900,3496368000,41600,41600,41600,41600,81
20250401,120800,3492998400,41600,41650,41650,41600,119
20250401,120700,3488046050,41600,41550,41650,41550,322
20250401,120600,3474649000,41550,41600,41600,41550,24
20250401,120500,3473651600,41550,41550,41600,41550,127
20250401,120400,3468374600,41550,41550,41600,41500,815
20250401,120300,3434511950,41500,41500,41550,41500,160
20250401,120200,3427871750,41450,41500,41550,41450,1327
20250401,120100,3372807700,41500,41500,41500,41500,20
20250401,120000,3371977700,41450,41500,41550,41450,602
20250401,115900,3346997250,41500,41450,41500,41400,497
20250401,115800,3326396750,41450,41450,41450,41400,53
20250401,115700,3324201900,41450,41400,41450,41400,43
20250401,115600,3322421250,41450,41450,41450,41400,80
20250401,115500,3319106050,41450,41400,41450,41400,158
20250401,115400,3312557600,41400,41400,41400,41400,78
20250401,115300,3309328400,41400,41450,41450,41350,134
20250401,115200,3303780650,41450,41450,41450,41450,37
20250401,115100,3302247000,41450,41500,41500,41400,405
20250401,115000,3285472450,41450,41450,41500,41450,200
20250401,114900,3277182250,41450,41450,41500,41450,383
20250401,114800,3261301700,41450,41550,41550,41450,382
20250401,114700,3245450250,41550,41550,41600,41550,143
20250401,114600,3239508200,41550,41600,41600,41550,50
20250401,114500,3237430250,41550,41600,41600,41550,65
20250401,114400,3234727900,41600,41600,41650,41600,341
20250401,114300,3220541900,41650,41650,41650,41600,43
20250401,114200,3218752600,41650,41650,41650,41600,66
20250401,114100,3216004500,41650,41600,41700,41600,276
20250401,114000,3204516750,41600,41600,41600,41550,151
20250401,113900,3198236850,41600,41550,41600,41500,164
20250401,113800,3191422650,41550,41600,41600,41500,354
20250401,113700,3176713950,41550,41550,41550,41550,273
20250401,113600,3165370800,41500,41600,41600,41500,222
20250401,113500,3156153400,41600,41500,41600,41500,400
20250401,113400,3139544500,41500,41550,41550,41450,1372
20250401,113300,3082599350,41550,41650,41700,41550,1228
20250401,113200,3031462150,41675,41700,41700,41675,96
20250401,113100,3027459075,41700,41700,41750,41700,236
20250401,113000,3017617725,41700,41700,41700,41650,88
20250401,112900,3013948925,41700,41650,41700,41650,168
20250401,112800,3006948100,41650,41700,41700,41650,195
20250401,112700,2998818000,41700,41750,41750,41700,56
20250401,112600,2996481800,41750,41700,41750,41650,144
20250401,112500,2990478300,41700,41700,41700,41700,69
20250401,112400,2987601000,41650,41800,41800,41650,1515
20250401,112300,2924428250,41800,41700,41800,41700,538
20250401,112200,2901964350,41700,41650,41750,41650,352
20250401,112100,2887289100,41700,41650,41700,41600,138
20250401,112000,2881541350,41600,41700,41700,41600,368
20250401,111900,2866213050,41700,41650,41700,41650,427
20250401,111800,2848423950,41650,41550,41650,41500,316
20250401,111700,2835289400,41550,41550,41600,41500,263
20250401,111600,2824361450,41550,41600,41600,41550,76
20250401,111500,2821203400,41600,41550,41600,41550,70
20250401,111400,2818294350,41500,41450,41550,41450,192
20250401,111300,2810327900,41450,41400,41450,41350,352
20250401,111200,2795754700,41400,41400,41400,41400,99
20250401,111100,2791656100,41400,41450,41450,41400,288
20250401,111000,2779724600,41450,41450,41450,41400,500
20250401,110900,2759017300,41450,41500,41550,41450,1518
20250401,110800,2696082300,41550,41550,41600,41550,448
20250401,110700,2677466500,41550,41550,41550,41500,291
20250401,110600,2665383850,41500,41550,41550,41500,295
20250401,110500,2653141250,41550,41450,41600,41450,265
20250401,110400,2642140350,41450,41450,41500,41450,244
20250401,110300,2632016950,41450,41550,41600,41450,525
20250401,110200,2610220300,41550,41450,41600,41450,470
20250401,110100,2590712950,41450,41450,41450,41400,278
20250401,110000,2579201600,41400,41500,41500,41400,359
20250401,105900,2564316900,41550,41550,41600,41500,372
20250401,105800,2548859300,41550,41500,41550,41500,128
20250401,105700,2543544100,41500,41550,41550,41450,175
20250401,105600,2536278800,41500,41450,41550,41400,386
20250401,105500,2520268750,41400,41450,41450,41350,135
20250401,105400,2514678300,41350,41450,41500,41350,429
20250401,105300,2496916800,41450,41450,41500,41450,211
20250401,105200,2488170250,41400,41450,41450,41300,550
20250401,105100,2465409450,41500,41550,41600,41500,509
20250401,105000,2444255650,41600,41500,41650,41500,766
20250401,104900,2412422200,41500,41450,41500,41350,495
20250401,104800,2391918250,41450,41450,41500,41400,360
20250401,104700,2376996650,41450,41400,41500,41400,1149
20250401,104600,2329389350,41400,41500,41500,41350,752
20250401,104500,2298259050,41550,41400,41550,41400,917
20250401,104400,2260202200,41400,41350,41450,41350,1088
20250401,104300,2215140200,41300,41150,41350,41150,709
20250401,104200,2185893050,41150,41150,41250,41100,567
20250401,104100,2162547950,41100,41150,41250,41050,851
20250401,104000,2127564150,41100,41100,41150,41100,239
20250401,103900,2117737850,41100,41150,41150,41100,96
20250401,103800,2113791150,41150,41100,41150,41050,255
20250401,103700,2103310650,41100,41100,41200,41050,951
20250401,103600,2064209550,41100,41200,41200,41100,326
20250401,103500,2050797350,41200,41350,41350,41150,1391
20250401,103400,1993488550,41350,41450,41450,41300,278
20250401,103300,1981982900,41450,41300,41450,41300,367
20250401,103200,1966806700,41300,41250,41300,41250,54
20250401,103100,1964578800,41300,41300,41350,41300,474
20250401,103000,1944991700,41300,41250,41300,41250,69
20250401,102900,1942143600,41300,41300,41300,41250,224
20250401,102800,1932901000,41300,41300,41300,41250,49
20250401,102700,1930878100,41300,41250,41300,41100,2450
20250401,102600,1830125050,41250,41300,41300,41250,130
20250401,102500,1824757900,41350,41450,41450,41300,579
20250401,102400,1800801350,41450,41400,41450,41400,131
20250401,102300,1795373050,41400,41400,41450,41400,635
20250401,102200,1769074000,41400,41400,41400,41350,39
20250401,102100,1767460300,41400,41550,41550,41400,102
20250401,102000,1763233150,41500,41500,41500,41450,273
20250401,101900,1751904750,41500,41450,41500,41400,145
20250401,101800,1745892400,41450,41550,41550,41400,109
20250401,101700,1741374000,41550,41650,41650,41500,225
20250401,101600,1732019350,41700,41650,41750,41650,467
20250401,101500,1712536350,41600,41550,41650,41550,368
20250401,101400,1697228300,41600,41600,41650,41550,145
20250401,101300,1691193800,41650,41400,41650,41300,696
20250401,101200,1662305600,41350,41300,41450,41300,479
20250401,101100,1642486000,41350,41300,41450,41300,669
20250401,101000,1614799050,41300,41300,41350,41250,193
20250401,100900,1606834250,41300,41250,41350,41200,625
20250401,100800,1581023200,41250,41150,41400,41100,1446
20250401,100700,1521413800,41150,41200,41200,41150,185
20250401,100600,1513799900,41200,41150,41300,41150,587
20250401,100500,1489607000,41200,41200,41250,41150,277
20250401,100400,1478193300,41150,41200,41200,41150,224
20250401,100300,1468973200,41200,41200,41250,41150,384
20250401,100200,1453154650,41150,41150,41200,41100,300
20250401,100100,1440808250,41150,41200,41250,41150,212
20250401,100000,1432077450,41250,41250,41250,41150,299
20250401,095900,1419758950,41200,41200,41300,41200,304
20250401,095800,1407223000,41250,41250,41300,41200,196
20250401,095700,1399139650,41250,41300,41300,41150,291
20250401,095600,1387137650,41250,41400,41400,41150,1446
20250401,095500,1327491400,41300,41300,41350,41300,182
20250401,095400,1319972400,41300,41350,41350,41300,158
20250401,095300,1313443600,41350,41350,41350,41300,214
20250401,095200,1304598500,41400,41450,41450,41350,408
20250401,095100,1287706400,41500,41550,41550,41450,101
20250401,095000,1283514750,41550,41550,41650,41550,210
20250401,094900,1274784950,41600,41500,41650,41450,485
20250401,094800,1254633900,41550,41500,41550,41450,403
20250401,094700,1237915000,41500,41600,41600,41400,189
20250401,094600,1230072450,41600,41300,41600,41300,727
20250401,094500,1199953050,41300,41300,41400,41300,161
20250401,094400,1193297350,41350,41300,41600,41300,624
20250401,094300,1167475600,41350,41350,41400,41300,240
20250401,094200,1157552700,41400,41350,41400,41300,738
20250401,094100,1127020650,41350,41400,41400,41300,187
20250401,094000,1119291450,41350,41250,41450,41250,381
20250401,093900,1103533000,41300,41300,41300,41250,166
20250401,093800,1096681800,41300,41300,41400,41250,312
20250401,093700,1083791000,41300,41200,41400,41200,314
20250401,093600,1070830300,41200,41200,41300,41200,392
20250401,093500,1054664900,41250,41250,41250,41000,2124
20250401,093400,967328000,41300,41250,41400,41250,434
20250401,093300,949379000,41350,41300,41350,41200,234
20250401,093200,939720350,41300,41250,41300,41150,480
20250401,093100,919937300,41300,41350,41350,41250,362
20250401,093000,904988350,41350,41450,41450,41300,1142
20250401,092900,857731900,41450,41550,41600,41400,2503
20250401,092800,753969500,41600,41700,41700,41550,696
20250401,092700,725039850,41650,41600,41650,41600,325
20250401,092600,711518350,41650,41700,41700,41500,1176
20250401,092500,662572250,41700,41700,41750,41650,264
20250401,092400,651564150,41700,41700,41800,41700,297
20250401,092300,639170400,41700,41800,41800,41700,247
20250401,092200,628866200,41850,41850,41850,41750,726
20250401,092100,598539300,41850,42000,42000,41800,496
20250401,092000,577775050,42000,42000,42000,41850,204
20250401,091900,569223350,42000,42050,42050,41800,545
20250401,091800,546371300,42050,41950,42100,41800,611
20250401,091700,520717300,41950,41750,42000,41700,1156
20250401,091600,472338450,41700,41700,41750,41650,471
20250401,091500,452707150,41700,41700,41800,41700,568
20250401,091400,429002750,41750,41650,41850,41600,475
20250401,091300,409198600,41650,41750,41800,41650,1710
20250401,091200,337891600,41700,42200,42200,41700,1673
20250401,091100,267671100,42200,42300,42300,42200,60
20250401,091000,265138900,42300,42150,42300,42150,527
20250401,090900,242881550,42200,42250,42250,42100,467
20250401,090800,223175550,42200,42000,42200,42000,434
20250401,090700,204894850,42000,41950,42050,41850,1725
20250401,090600,132602150,41900,42000,42100,41900,509
20250401,090500,111224500,42000,42050,42050,42000,622
20250401,090400,85091250,42150,42100,42150,42050,49
20250401,090300,83028700,42050,42150,42150,42050,358
20250401,090200,67961600,42150,42200,42200,42100,652
20250401,090100,40478800,42250,42200,42250,42200,78
20250401,090000,37184150,42300,42200,42350,42100,881
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 6098371375 40600 40600 40600 40600 5767
3 20250401 200200 6098371375 40600 40600 40600 40600 0
4 20250401 200100 6098371375 40600 40600 40600 40600 0
5 20250401 200000 6098371375 40600 40600 40600 40600 0
6 20250401 195900 6098371375 40600 40600 40600 40600 0
7 20250401 195800 6098371375 40600 40600 40600 40600 0
8 20250401 195700 6098371375 40600 40600 40600 40600 0
9 20250401 195600 6098371375 40600 40600 40600 40600 0
10 20250401 195500 6098371375 40600 40600 40600 40600 0
11 20250401 195400 6098371375 40600 40600 40600 40600 0
12 20250401 195300 6098371375 40600 40600 40600 40600 0
13 20250401 195200 6098371375 40600 40600 40600 40600 0
14 20250401 195100 6098371375 40600 40600 40600 40600 0
15 20250401 195000 6098371375 40600 40600 40600 40600 0
16 20250401 194900 6098371375 40600 40600 40600 40600 0
17 20250401 194800 6098371375 40600 40600 40600 40600 0
18 20250401 194700 6098371375 40600 40600 40600 40600 0
19 20250401 194600 6098371375 40600 40600 40600 40600 0
20 20250401 194500 6098371375 40600 40600 40600 40600 0
21 20250401 194400 6098371375 40600 40600 40600 40600 0
22 20250401 194300 6098371375 40600 40600 40600 40600 0
23 20250401 194200 6098371375 40600 40600 40600 40600 0
24 20250401 194100 6098371375 40600 40600 40600 40600 0
25 20250401 194000 6098371375 40600 40600 40600 40600 0
26 20250401 193900 6098371375 40600 40600 40600 40600 0
27 20250401 193800 6098371375 40600 40600 40600 40600 0
28 20250401 193700 6098371375 40600 40600 40600 40600 0
29 20250401 193600 6098371375 40600 40600 40600 40600 0
30 20250401 193500 6098371375 40600 40600 40600 40600 0
31 20250401 193400 6098371375 40600 40600 40600 40600 0
32 20250401 193300 6098371375 40600 40600 40600 40600 5767
33 20250401 193200 6098371375 40600 40600 40600 40600 0
34 20250401 193100 6098371375 40600 40600 40600 40600 0
35 20250401 193000 6098371375 40600 40600 40600 40600 0
36 20250401 192900 6098371375 40600 40600 40600 40600 0
37 20250401 192800 6098371375 40600 40600 40600 40600 0
38 20250401 192700 6098371375 40600 40600 40600 40600 0
39 20250401 192600 6098371375 40600 40600 40600 40600 0
40 20250401 192500 6098371375 40600 40600 40600 40600 0
41 20250401 192400 6098371375 40600 40600 40600 40600 0
42 20250401 192300 6098371375 40600 40600 40600 40600 0
43 20250401 192200 6098371375 40600 40600 40600 40600 0
44 20250401 192100 6098371375 40600 40600 40600 40600 0
45 20250401 192000 6098371375 40600 40600 40600 40600 0
46 20250401 191900 6098371375 40600 40600 40600 40600 0
47 20250401 191800 6098371375 40600 40600 40600 40600 0
48 20250401 191700 6098371375 40600 40600 40600 40600 0
49 20250401 191600 6098371375 40600 40600 40600 40600 0
50 20250401 191500 6098371375 40600 40600 40600 40600 0
51 20250401 191400 6098371375 40600 40600 40600 40600 0
52 20250401 191300 6098371375 40600 40600 40600 40600 0
53 20250401 191200 6098371375 40600 40600 40600 40600 0
54 20250401 191100 6098371375 40600 40600 40600 40600 0
55 20250401 191000 6098371375 40600 40600 40600 40600 0
56 20250401 190900 6098371375 40600 40600 40600 40600 0
57 20250401 190800 6098371375 40600 40600 40600 40600 0
58 20250401 190700 6098371375 40600 40600 40600 40600 0
59 20250401 190600 6098371375 40600 40600 40600 40600 0
60 20250401 190500 6098371375 40600 40600 40600 40600 0
61 20250401 190400 6098371375 40600 40600 40600 40600 0
62 20250401 190300 6098371375 40600 40600 40600 40600 5767
63 20250401 190200 6098371375 40600 40600 40600 40600 0
64 20250401 190100 6098371375 40600 40600 40600 40600 0
65 20250401 190000 6098371375 40600 40600 40600 40600 0
66 20250401 185900 6098371375 40600 40600 40600 40600 0
67 20250401 185800 6098371375 40600 40600 40600 40600 0
68 20250401 185700 6098371375 40600 40600 40600 40600 0
69 20250401 185600 6098371375 40600 40600 40600 40600 0
70 20250401 185500 6098371375 40600 40600 40600 40600 0
71 20250401 185400 6098371375 40600 40600 40600 40600 0
72 20250401 185300 6098371375 40600 40600 40600 40600 0
73 20250401 185200 6098371375 40600 40600 40600 40600 0
74 20250401 185100 6098371375 40600 40600 40600 40600 0
75 20250401 185000 6098371375 40600 40600 40600 40600 0
76 20250401 184900 6098371375 40600 40600 40600 40600 0
77 20250401 184800 6098371375 40600 40600 40600 40600 0
78 20250401 184700 6098371375 40600 40600 40600 40600 0
79 20250401 184600 6098371375 40600 40600 40600 40600 0
80 20250401 184500 6098371375 40600 40600 40600 40600 0
81 20250401 184400 6098371375 40600 40600 40600 40600 0
82 20250401 184300 6098371375 40600 40600 40600 40600 0
83 20250401 184200 6098371375 40600 40600 40600 40600 0
84 20250401 184100 6098371375 40600 40600 40600 40600 0
85 20250401 184000 6098371375 40600 40600 40600 40600 0
86 20250401 183900 6098371375 40600 40600 40600 40600 0
87 20250401 183800 6098371375 40600 40600 40600 40600 0
88 20250401 183700 6098371375 40600 40600 40600 40600 0
89 20250401 183600 6098371375 40600 40600 40600 40600 0
90 20250401 183500 6098371375 40600 40600 40600 40600 0
91 20250401 183400 6098371375 40600 40600 40600 40600 0
92 20250401 183300 6098371375 40600 40600 40600 40600 5767
93 20250401 183200 6098371375 40600 40600 40600 40600 0
94 20250401 183100 6098371375 40600 40600 40600 40600 0
95 20250401 183000 6098371375 40600 40600 40600 40600 0
96 20250401 182900 6098371375 40600 40600 40600 40600 0
97 20250401 182800 6098371375 40600 40600 40600 40600 0
98 20250401 182700 6098371375 40600 40600 40600 40600 0
99 20250401 182600 6098371375 40600 40600 40600 40600 0
100 20250401 182500 6098371375 40600 40600 40600 40600 0
101 20250401 182400 6098371375 40600 40600 40600 40600 0
102 20250401 182300 6098371375 40600 40600 40600 40600 0
103 20250401 182200 6098371375 40600 40600 40600 40600 0
104 20250401 182100 6098371375 40600 40600 40600 40600 0
105 20250401 182000 6098371375 40600 40600 40600 40600 0
106 20250401 181900 6098371375 40600 40600 40600 40600 0
107 20250401 181800 6098371375 40600 40600 40600 40600 0
108 20250401 181700 6098371375 40600 40600 40600 40600 0
109 20250401 181600 6098371375 40600 40600 40600 40600 0
110 20250401 181500 6098371375 40600 40600 40600 40600 0
111 20250401 181400 6098371375 40600 40600 40600 40600 0
112 20250401 181300 6098371375 40600 40600 40600 40600 0
113 20250401 181200 6098371375 40600 40600 40600 40600 0
114 20250401 181100 6098371375 40600 40600 40600 40600 0
115 20250401 181000 6098371375 40600 40600 40600 40600 0
116 20250401 180900 6098371375 40600 40600 40600 40600 0
117 20250401 180800 6098371375 40600 40600 40600 40600 0
118 20250401 180700 6098371375 40600 40600 40600 40600 0
119 20250401 180600 6098371375 40600 40600 40600 40600 0
120 20250401 180500 6098371375 40600 40600 40600 40600 0
121 20250401 180400 6098371375 40600 40600 40600 40600 0
122 20250401 180300 6098371375 40600 40600 40600 40600 5767
123 20250401 180200 6098371375 40600 40600 40600 40600 0
124 20250401 180100 6098371375 40600 40600 40600 40600 0
125 20250401 180000 6098371375 40600 40600 40600 40600 0
126 20250401 175900 6098371375 40600 40600 40600 40600 0
127 20250401 175800 6098371375 40600 40600 40600 40600 0
128 20250401 175700 6098371375 40600 40600 40600 40600 0
129 20250401 175600 6098371375 40600 40600 40600 40600 0
130 20250401 175500 6098371375 40600 40600 40600 40600 0
131 20250401 175400 6098371375 40600 40600 40600 40600 0
132 20250401 175300 6098371375 40600 40600 40600 40600 0
133 20250401 175200 6098371375 40600 40600 40600 40600 0
134 20250401 175100 6098371375 40600 40600 40600 40600 0
135 20250401 175000 6098371375 40600 40600 40600 40600 0
136 20250401 174900 6098371375 40600 40600 40600 40600 0
137 20250401 174800 6098371375 40600 40600 40600 40600 0
138 20250401 174700 6098371375 40600 40600 40600 40600 0
139 20250401 174600 6098371375 40600 40600 40600 40600 0
140 20250401 174500 6098371375 40600 40600 40600 40600 0
141 20250401 174400 6098371375 40600 40600 40600 40600 0
142 20250401 174300 6098371375 40600 40600 40600 40600 0
143 20250401 174200 6098371375 40600 40600 40600 40600 0
144 20250401 174100 6098371375 40600 40600 40600 40600 0
145 20250401 174000 6098371375 40600 40600 40600 40600 0
146 20250401 173900 6098371375 40600 40600 40600 40600 0
147 20250401 173800 6098371375 40600 40600 40600 40600 0
148 20250401 173700 6098371375 40600 40600 40600 40600 0
149 20250401 173600 6098371375 40600 40600 40600 40600 0
150 20250401 173500 6098371375 40600 40600 40600 40600 0
151 20250401 173400 6098371375 40600 40600 40600 40600 0
152 20250401 173300 6098371375 40600 40600 40600 40600 5767
153 20250401 173200 6098371375 40600 40600 40600 40600 0
154 20250401 173100 6098371375 40600 40600 40600 40600 0
155 20250401 173000 6098371375 40600 40600 40600 40600 0
156 20250401 172900 6098371375 40600 40600 40600 40600 0
157 20250401 172800 6098371375 40600 40600 40600 40600 0
158 20250401 172700 6098371375 40600 40600 40600 40600 0
159 20250401 172600 6098371375 40600 40600 40600 40600 0
160 20250401 172500 6098371375 40600 40600 40600 40600 0
161 20250401 172400 6098371375 40600 40600 40600 40600 0
162 20250401 172300 6098371375 40600 40600 40600 40600 0
163 20250401 172200 6098371375 40600 40600 40600 40600 0
164 20250401 172100 6098371375 40600 40600 40600 40600 0
165 20250401 172000 6098371375 40600 40600 40600 40600 0
166 20250401 171900 6098371375 40600 40600 40600 40600 0
167 20250401 171800 6098371375 40600 40600 40600 40600 0
168 20250401 171700 6098371375 40600 40600 40600 40600 0
169 20250401 171600 6098371375 40600 40600 40600 40600 0
170 20250401 171500 6098371375 40600 40600 40600 40600 0
171 20250401 171400 6098371375 40600 40600 40600 40600 0
172 20250401 171300 6098371375 40600 40600 40600 40600 0
173 20250401 171200 6098371375 40600 40600 40600 40600 0
174 20250401 171100 6098371375 40600 40600 40600 40600 0
175 20250401 171000 6098371375 40600 40600 40600 40600 0
176 20250401 170900 6098371375 40600 40600 40600 40600 0
177 20250401 170800 6098371375 40600 40600 40600 40600 0
178 20250401 170700 6098371375 40600 40600 40600 40600 0
179 20250401 170600 6098371375 40600 40600 40600 40600 0
180 20250401 170500 6098371375 40600 40600 40600 40600 0
181 20250401 170400 6098371375 40600 40600 40600 40600 0
182 20250401 170300 6098371375 40600 40600 40600 40600 5767
183 20250401 170200 6098371375 40600 40600 40600 40600 0
184 20250401 170100 6098371375 40600 40600 40600 40600 0
185 20250401 170000 6098371375 40600 40600 40600 40600 0
186 20250401 165900 6098371375 40600 40600 40600 40600 0
187 20250401 165800 6098371375 40600 40600 40600 40600 0
188 20250401 165700 6098371375 40600 40600 40600 40600 0
189 20250401 165600 6098371375 40600 40600 40600 40600 0
190 20250401 165500 6098371375 40600 40600 40600 40600 0
191 20250401 165400 6098371375 40600 40600 40600 40600 0
192 20250401 165300 6098371375 40600 40600 40600 40600 0
193 20250401 165200 6098371375 40600 40600 40600 40600 0
194 20250401 165100 6098371375 40600 40600 40600 40600 0
195 20250401 165000 6098371375 40600 40600 40600 40600 0
196 20250401 164900 6098371375 40600 40600 40600 40600 0
197 20250401 164800 6098371375 40600 40600 40600 40600 0
198 20250401 164700 6098371375 40600 40600 40600 40600 0
199 20250401 164600 6098371375 40600 40600 40600 40600 0
200 20250401 164500 6098371375 40600 40600 40600 40600 0
201 20250401 164400 6098371375 40600 40600 40600 40600 0
202 20250401 164300 6098371375 40600 40600 40600 40600 0
203 20250401 164200 6098371375 40600 40600 40600 40600 0
204 20250401 164100 6098371375 40600 40600 40600 40600 0
205 20250401 164000 6098371375 40600 40600 40600 40600 0
206 20250401 163900 6098371375 40600 40600 40600 40600 0
207 20250401 163800 6098371375 40600 40600 40600 40600 0
208 20250401 163700 6098371375 40600 40600 40600 40600 0
209 20250401 163600 6098371375 40600 40600 40600 40600 0
210 20250401 163500 6098371375 40600 40600 40600 40600 0
211 20250401 163400 6098371375 40600 40600 40600 40600 0
212 20250401 163300 6098371375 40600 40600 40600 40600 5767
213 20250401 163200 6098371375 40600 40600 40600 40600 0
214 20250401 163100 6098371375 40600 40600 40600 40600 0
215 20250401 163000 6098371375 40600 40600 40600 40600 0
216 20250401 162900 6098371375 40600 40600 40600 40600 0
217 20250401 162800 6098371375 40600 40600 40600 40600 0
218 20250401 162700 6098371375 40600 40600 40600 40600 0
219 20250401 162600 6098371375 40600 40600 40600 40600 0
220 20250401 162500 6098371375 40600 40600 40600 40600 0
221 20250401 162400 6098371375 40600 40600 40600 40600 0
222 20250401 162300 6098371375 40600 40600 40600 40600 0
223 20250401 162200 6098371375 40600 40600 40600 40600 0
224 20250401 162100 6098371375 40600 40600 40600 40600 0
225 20250401 162000 6098371375 40600 40600 40600 40600 0
226 20250401 161900 6098371375 40600 40600 40600 40600 0
227 20250401 161800 6098371375 40600 40600 40600 40600 0
228 20250401 161700 6098371375 40600 40600 40600 40600 0
229 20250401 161600 6098371375 40600 40600 40600 40600 0
230 20250401 161500 6098371375 40600 40600 40600 40600 0
231 20250401 161400 6098371375 40600 40600 40600 40600 0
232 20250401 161300 6098371375 40600 40600 40600 40600 0
233 20250401 161200 6098371375 40600 40600 40600 40600 0
234 20250401 161100 6098371375 40600 40600 40600 40600 0
235 20250401 161000 6098371375 40600 40600 40600 40600 0
236 20250401 160900 6098371375 40600 40600 40600 40600 0
237 20250401 160800 6098371375 40600 40600 40600 40600 0
238 20250401 160700 6098371375 40600 40600 40600 40600 0
239 20250401 160600 6098371375 40600 40600 40600 40600 0
240 20250401 160500 6098371375 40600 40600 40600 40600 0
241 20250401 160400 6098371375 40600 40600 40600 40600 0
242 20250401 160300 6098371375 40600 40600 40600 40600 5767
243 20250401 160200 6098371375 40600 40600 40600 40600 0
244 20250401 160100 6098371375 40600 40600 40600 40600 0
245 20250401 160000 6098371375 40600 40600 40600 40600 0
246 20250401 155900 6098371375 40600 40600 40600 40600 0
247 20250401 155800 6098371375 40600 40600 40600 40600 0
248 20250401 155700 6098371375 40600 40600 40600 40600 0
249 20250401 155600 6098371375 40600 40600 40600 40600 0
250 20250401 155500 6098371375 40600 40600 40600 40600 0
251 20250401 155400 6098371375 40600 40600 40600 40600 0
252 20250401 155300 6098371375 40600 40600 40600 40600 0
253 20250401 155200 6098371375 40600 40600 40600 40600 0
254 20250401 155100 6098371375 40600 40600 40600 40600 0
255 20250401 155000 6098371375 40600 40600 40600 40600 0
256 20250401 154900 6098371375 40600 40600 40600 40600 0
257 20250401 154800 6098371375 40600 40600 40600 40600 0
258 20250401 154700 6098371375 40600 40600 40600 40600 0
259 20250401 154600 6098371375 40600 40600 40600 40600 0
260 20250401 154500 6098371375 40600 40600 40600 40600 0
261 20250401 154400 6098371375 40600 40600 40600 40600 0
262 20250401 154300 6098371375 40600 40600 40600 40600 0
263 20250401 154200 6098371375 40600 40600 40600 40600 0
264 20250401 154100 6098371375 40600 40600 40600 40600 0
265 20250401 154000 6098371375 40600 40600 40600 40600 0
266 20250401 153900 6098371375 40600 40600 40600 40600 0
267 20250401 153800 6098371375 40600 40600 40600 40600 0
268 20250401 153700 6098371375 40600 40600 40600 40600 0
269 20250401 153600 6098371375 40600 40600 40600 40600 0
270 20250401 153500 6098371375 40600 40600 40600 40600 0
271 20250401 153400 6098371375 40600 40600 40600 40600 0
272 20250401 153300 6098371375 40600 40600 40600 40600 5767
273 20250401 153200 6098371375 40600 40600 40600 40600 0
274 20250401 153100 6098371375 40600 40600 40600 40600 0
275 20250401 153000 6098371375 40600 40600 40600 40600 5767
276 20250401 152900 5864231175 40475 40475 40475 40475 0
277 20250401 152800 5864231175 40475 40475 40475 40475 0
278 20250401 152700 5864231175 40475 40475 40475 40475 0
279 20250401 152600 5864231175 40475 40475 40475 40475 0
280 20250401 152500 5864231175 40475 40475 40475 40475 0
281 20250401 152400 5864231175 40475 40475 40475 40475 0
282 20250401 152300 5864231175 40475 40475 40475 40475 0
283 20250401 152200 5864231175 40475 40475 40475 40475 0
284 20250401 152100 5864231175 40475 40475 40475 40475 0
285 20250401 152000 5864231175 40475 40475 40475 40475 0
286 20250401 151900 5864231175 40475 40500 40500 40250 1165
287 20250401 151800 5817163100 40500 40500 40550 40450 874
288 20250401 151700 5781759500 40500 40700 40700 40400 1860
289 20250401 151600 5706335050 40650 40750 40750 40650 1009
290 20250401 151500 5665278800 40800 40850 40850 40700 2017
291 20250401 151400 5583105000 40800 40800 40850 40800 256
292 20250401 151300 5572659950 40800 40800 40850 40750 900
293 20250401 151200 5535944000 40800 40800 40850 40700 1912
294 20250401 151100 5458031425 40800 40950 40950 40800 1721
295 20250401 151000 5387753675 40950 40950 40950 40850 1643
296 20250401 150900 5320547925 40950 41000 41000 40950 504
297 20250401 150800 5299908575 41000 41050 41050 41000 644
298 20250401 150700 5273501275 41050 41050 41050 41000 136
299 20250401 150600 5267920625 41050 41000 41050 41000 870
300 20250401 150500 5232217775 41050 41050 41100 41050 170
301 20250401 150400 5225238675 41100 41050 41100 41000 285
302 20250401 150300 5213541125 41000 41050 41050 41000 284
303 20250401 150200 5201894725 41000 41050 41050 41000 127
304 20250401 150100 5196683925 41050 41050 41050 41000 315
305 20250401 150000 5183765825 41050 41050 41050 41000 1134
306 20250401 145900 5137267450 41050 41100 41100 41000 86
307 20250401 145800 5133737350 41000 41050 41100 41000 229
308 20250401 145700 5124338150 41150 41100 41150 41050 384
309 20250401 145600 5108555350 41050 41100 41100 41050 177
310 20250401 145500 5101283300 41100 41100 41150 41050 276
311 20250401 145400 5089945500 41100 41100 41100 41050 109
312 20250401 145300 5085468850 41100 41100 41150 41100 393
313 20250401 145200 5069314100 41100 40950 41100 40950 606
314 20250401 145100 5044452000 41000 41000 41000 40950 232
315 20250401 145000 5034948200 41050 41000 41050 40950 289
316 20250401 144900 5023103750 41000 41000 41050 40950 325
317 20250401 144800 5009782950 41000 40950 41000 40950 265
318 20250401 144700 4998924750 40950 41000 41000 40950 123
319 20250401 144600 4993885550 40950 41000 41000 40950 344
320 20250401 144500 4979795150 41000 41000 41000 40900 526
321 20250401 144400 4958253400 40950 41100 41100 40950 4745
322 20250401 144300 4763612600 41100 41100 41100 41050 337
323 20250401 144200 4749772950 41050 41100 41150 41050 627
324 20250401 144100 4724005550 41150 41050 41150 41050 385
325 20250401 144000 4708183425 41050 41150 41150 41050 462
326 20250401 143900 4689198075 41100 41150 41150 41100 258
327 20250401 143800 4678593825 41150 41150 41150 41100 365
328 20250401 143700 4663577325 41100 41150 41150 41100 135
329 20250401 143600 4658026325 41150 41100 41150 41100 219
330 20250401 143500 4649024875 41150 41150 41150 41100 149
331 20250401 143400 4642897025 41100 41100 41200 41100 407
332 20250401 143300 4626158675 41150 41100 41200 41100 416
333 20250401 143200 4609048675 41150 41150 41150 41100 932
334 20250401 143100 4570707275 41150 41150 41150 41100 167
335 20250401 143000 4563838025 41150 41150 41150 41100 223
336 20250401 142900 4554663625 41150 41100 41150 41100 239
337 20250401 142800 4544839675 41150 41150 41150 41100 187
338 20250401 142700 4537150825 41150 41100 41150 41100 208
339 20250401 142600 4528599825 41150 41150 41150 41100 440
340 20250401 142500 4510504625 41200 41200 41250 41150 765
341 20250401 142400 4478989625 41200 41250 41300 41200 590
342 20250401 142300 4454669325 41250 41250 41300 41250 300
343 20250401 142200 4442294075 41300 41350 41350 41300 469
344 20250401 142100 4422922725 41350 41350 41350 41300 436
345 20250401 142000 4404910275 41350 41350 41350 41300 393
346 20250401 141900 4388663025 41400 41400 41400 41350 315
347 20250401 141800 4375635225 41400 41350 41400 41350 84
348 20250401 141700 4372161275 41350 41350 41400 41350 103
349 20250401 141600 4367901475 41400 41400 41450 41400 305
350 20250401 141500 4355273225 41450 41450 41450 41400 216
351 20250401 141400 4346329825 41400 41450 41450 41400 202
352 20250401 141300 4337966475 41400 41400 41450 41400 55
353 20250401 141200 4335687925 41450 41450 41450 41400 75
354 20250401 141100 4332580875 41400 41450 41450 41400 143
355 20250401 141000 4326659125 41450 41400 41450 41400 89
356 20250401 140900 4322972625 41450 41400 41450 41400 124
357 20250401 140800 4317837675 41450 41400 41450 41400 67
358 20250401 140700 4315061825 41450 41400 41450 41400 85
359 20250401 140600 4311541175 41400 41450 41450 41400 204
360 20250401 140500 4303090175 41400 41450 41450 41400 123
361 20250401 140400 4297995125 41450 41450 41450 41400 155
362 20250401 140300 4291576875 41450 41400 41450 41400 46
363 20250401 140200 4289672125 41450 41400 41450 41400 112
364 20250401 140100 4285034575 41400 41400 41450 41400 71
365 20250401 140000 4282094275 41450 41450 41450 41450 108
366 20250401 135900 4277617675 41450 41450 41450 41400 246
367 20250401 135800 4267426575 41450 41500 41500 41450 254
368 20250401 135700 4256894475 41500 41550 41550 41500 110
369 20250401 135600 4252328825 41550 41500 41550 41500 360
370 20250401 135500 4237371875 41500 41500 41550 41500 87
371 20250401 135400 4233761225 41550 41550 41550 41500 131
372 20250401 135300 4228322975 41500 41550 41550 41500 153
373 20250401 135200 4221971225 41550 41500 41550 41450 341
374 20250401 135100 4207823875 41500 41500 41500 41450 66
375 20250401 135000 4205086425 41450 41500 41500 41450 97
376 20250401 134900 4201063175 41500 41450 41500 41400 268
377 20250401 134800 4189954075 41400 41450 41450 41400 136
378 20250401 134700 4184316925 41450 41400 41450 41400 209
379 20250401 134600 4175662575 41400 41450 41450 41400 85
380 20250401 134500 4172140225 41450 41450 41450 41450 60
381 20250401 134400 4169653225 41400 41450 41450 41400 325
382 20250401 134300 4156183025 41500 41450 41500 41450 142
383 20250401 134200 4150296325 41450 41450 41500 41450 221
384 20250401 134100 4141133025 41450 41500 41500 41450 98
385 20250401 134000 4137069675 41500 41500 41500 41450 109
386 20250401 133900 4132547725 41500 41450 41500 41450 153
387 20250401 133800 4126205075 41450 41450 41500 41450 136
388 20250401 133700 4120566975 41450 41500 41500 41400 319
389 20250401 133600 4107343175 41450 41450 41450 41450 353
390 20250401 133500 4092711325 41500 41450 41500 41450 62
391 20250401 133400 4090140625 41450 41450 41500 41450 157
392 20250401 133300 4083632275 41450 41450 41500 41400 111
393 20250401 133200 4079033125 41450 41500 41500 41400 233
394 20250401 133100 4069380625 41500 41450 41500 41400 197
395 20250401 133000 4061214775 41500 41450 41500 41450 162
396 20250401 132900 4054498225 41450 41450 41500 41450 212
397 20250401 132800 4045709375 41500 41500 41500 41500 21
398 20250401 132700 4044837875 41450 41500 41500 41450 202
399 20250401 132600 4036462275 41550 41500 41550 41500 325
400 20250401 132500 4022974375 41500 41450 41500 41450 248
401 20250401 132400 4012693475 41500 41500 41500 41450 307
402 20250401 132300 3999954625 41500 41400 41500 41400 90
403 20250401 132200 3996224725 41450 41500 41500 41400 142
404 20250401 132100 3990343425 41450 41450 41500 41450 247
405 20250401 132000 3980103625 41450 41500 41500 41450 242
406 20250401 131900 3970068575 41450 41450 41500 41450 88
407 20250401 131800 3966419825 41500 41450 41500 41400 275
408 20250401 131700 3955020875 41450 41450 41450 41400 129
409 20250401 131600 3949679525 41450 41400 41450 41350 175
410 20250401 131500 3942434475 41350 41400 41450 41350 175
411 20250401 131400 3935189475 41400 41400 41450 41400 36
412 20250401 131300 3933698825 41400 41350 41400 41350 256
413 20250401 131200 3923105225 41350 41350 41400 41350 154
414 20250401 131100 3916736925 41300 41400 41450 41300 430
415 20250401 131000 3898952775 41400 41450 41450 41350 438
416 20250401 130900 3880822575 41400 41450 41450 41400 165
417 20250401 130800 3873990825 41450 41400 41450 41400 167
418 20250401 130700 3867075075 41400 41400 41450 41400 109
419 20250401 130600 3862561325 41450 41400 41450 41400 172
420 20250401 130500 3855435475 41450 41450 41450 41400 186
421 20250401 130400 3847733775 41450 41350 41450 41350 415
422 20250401 130300 3830552475 41350 41350 41400 41350 180
423 20250401 130200 3823108725 41350 41400 41400 41350 182
424 20250401 130100 3815577225 41350 41300 41400 41300 259
425 20250401 130000 3804868375 41300 41350 41400 41300 378
426 20250401 125900 3789238625 41350 41350 41400 41350 142
427 20250401 125800 3783366725 41350 41400 41400 41350 219
428 20250401 125700 3774308275 41350 41400 41400 41350 57
429 20250401 125600 3771949275 41350 41400 41400 41350 227
430 20250401 125500 3762557875 41400 41400 41450 41400 228
431 20250401 125400 3753118275 41450 41450 41450 41400 63
432 20250401 125300 3750508075 41400 41450 41450 41400 188
433 20250401 125200 3742724025 41450 41450 41450 41400 26
434 20250401 125100 3741646725 41400 41450 41500 41400 230
435 20250401 125000 3732112125 41450 41550 41550 41450 383
436 20250401 124900 3716214675 41550 41550 41600 41550 144
437 20250401 124800 3710230525 41600 41500 41600 41500 312
438 20250401 124700 3697265825 41550 41550 41550 41550 84
439 20250401 124600 3693775625 41500 41550 41550 41500 99
440 20250401 124500 3689664025 41500 41500 41500 41450 337
441 20250401 124400 3675680225 41500 41500 41500 41450 91
442 20250401 124300 3671904725 41500 41500 41500 41450 50
443 20250401 124200 3669830775 41450 41500 41500 41450 104
444 20250401 124100 3665517225 41500 41500 41500 41450 138
445 20250401 124000 3659793875 41500 41500 41500 41500 0
446 20250401 123900 3659793875 41500 41500 41500 41450 207
447 20250401 123800 3651209275 41450 41500 41550 41450 131
448 20250401 123700 3645773425 41500 41500 41550 41500 106
449 20250401 123600 3641373675 41500 41550 41550 41500 76
450 20250401 123500 3638217525 41550 41500 41550 41500 82
451 20250401 123400 3634810475 41500 41550 41550 41500 67
452 20250401 123300 3632028425 41500 41550 41550 41500 44
453 20250401 123200 3630201875 41550 41550 41550 41500 47
454 20250401 123100 3628250075 41550 41550 41550 41500 90
455 20250401 123000 3624514775 41550 41600 41600 41500 137
456 20250401 122900 3618822275 41550 41575 41600 41550 57
457 20250401 122800 3616453550 41550 41600 41600 41550 100
458 20250401 122700 3612296200 41600 41600 41600 41550 119
459 20250401 122600 3607346850 41600 41550 41650 41550 316
460 20250401 122500 3594202200 41550 41600 41600 41550 117
461 20250401 122400 3589336650 41650 41650 41650 41650 8
462 20250401 122300 3589003450 41600 41650 41650 41600 54
463 20250401 122200 3586755850 41650 41600 41650 41600 74
464 20250401 122100 3583677300 41650 41650 41650 41650 75
465 20250401 122000 3580553550 41650 41650 41650 41600 91
466 20250401 121900 3576767500 41650 41600 41700 41600 129
467 20250401 121800 3571395350 41600 41600 41600 41550 53
468 20250401 121700 3569191400 41600 41550 41600 41550 197
469 20250401 121600 3560999600 41600 41700 41700 41600 94
470 20250401 121500 3557088450 41650 41650 41650 41650 213
471 20250401 121400 3548217000 41650 41700 41700 41550 382
472 20250401 121300 3532324750 41700 41550 41700 41550 403
473 20250401 121200 3515543150 41600 41600 41600 41600 76
474 20250401 121100 3512381550 41600 41600 41600 41550 160
475 20250401 121000 3505727200 41600 41600 41600 41550 225
476 20250401 120900 3496368000 41600 41600 41600 41600 81
477 20250401 120800 3492998400 41600 41650 41650 41600 119
478 20250401 120700 3488046050 41600 41550 41650 41550 322
479 20250401 120600 3474649000 41550 41600 41600 41550 24
480 20250401 120500 3473651600 41550 41550 41600 41550 127
481 20250401 120400 3468374600 41550 41550 41600 41500 815
482 20250401 120300 3434511950 41500 41500 41550 41500 160
483 20250401 120200 3427871750 41450 41500 41550 41450 1327
484 20250401 120100 3372807700 41500 41500 41500 41500 20
485 20250401 120000 3371977700 41450 41500 41550 41450 602
486 20250401 115900 3346997250 41500 41450 41500 41400 497
487 20250401 115800 3326396750 41450 41450 41450 41400 53
488 20250401 115700 3324201900 41450 41400 41450 41400 43
489 20250401 115600 3322421250 41450 41450 41450 41400 80
490 20250401 115500 3319106050 41450 41400 41450 41400 158
491 20250401 115400 3312557600 41400 41400 41400 41400 78
492 20250401 115300 3309328400 41400 41450 41450 41350 134
493 20250401 115200 3303780650 41450 41450 41450 41450 37
494 20250401 115100 3302247000 41450 41500 41500 41400 405
495 20250401 115000 3285472450 41450 41450 41500 41450 200
496 20250401 114900 3277182250 41450 41450 41500 41450 383
497 20250401 114800 3261301700 41450 41550 41550 41450 382
498 20250401 114700 3245450250 41550 41550 41600 41550 143
499 20250401 114600 3239508200 41550 41600 41600 41550 50
500 20250401 114500 3237430250 41550 41600 41600 41550 65
501 20250401 114400 3234727900 41600 41600 41650 41600 341
502 20250401 114300 3220541900 41650 41650 41650 41600 43
503 20250401 114200 3218752600 41650 41650 41650 41600 66
504 20250401 114100 3216004500 41650 41600 41700 41600 276
505 20250401 114000 3204516750 41600 41600 41600 41550 151
506 20250401 113900 3198236850 41600 41550 41600 41500 164
507 20250401 113800 3191422650 41550 41600 41600 41500 354
508 20250401 113700 3176713950 41550 41550 41550 41550 273
509 20250401 113600 3165370800 41500 41600 41600 41500 222
510 20250401 113500 3156153400 41600 41500 41600 41500 400
511 20250401 113400 3139544500 41500 41550 41550 41450 1372
512 20250401 113300 3082599350 41550 41650 41700 41550 1228
513 20250401 113200 3031462150 41675 41700 41700 41675 96
514 20250401 113100 3027459075 41700 41700 41750 41700 236
515 20250401 113000 3017617725 41700 41700 41700 41650 88
516 20250401 112900 3013948925 41700 41650 41700 41650 168
517 20250401 112800 3006948100 41650 41700 41700 41650 195
518 20250401 112700 2998818000 41700 41750 41750 41700 56
519 20250401 112600 2996481800 41750 41700 41750 41650 144
520 20250401 112500 2990478300 41700 41700 41700 41700 69
521 20250401 112400 2987601000 41650 41800 41800 41650 1515
522 20250401 112300 2924428250 41800 41700 41800 41700 538
523 20250401 112200 2901964350 41700 41650 41750 41650 352
524 20250401 112100 2887289100 41700 41650 41700 41600 138
525 20250401 112000 2881541350 41600 41700 41700 41600 368
526 20250401 111900 2866213050 41700 41650 41700 41650 427
527 20250401 111800 2848423950 41650 41550 41650 41500 316
528 20250401 111700 2835289400 41550 41550 41600 41500 263
529 20250401 111600 2824361450 41550 41600 41600 41550 76
530 20250401 111500 2821203400 41600 41550 41600 41550 70
531 20250401 111400 2818294350 41500 41450 41550 41450 192
532 20250401 111300 2810327900 41450 41400 41450 41350 352
533 20250401 111200 2795754700 41400 41400 41400 41400 99
534 20250401 111100 2791656100 41400 41450 41450 41400 288
535 20250401 111000 2779724600 41450 41450 41450 41400 500
536 20250401 110900 2759017300 41450 41500 41550 41450 1518
537 20250401 110800 2696082300 41550 41550 41600 41550 448
538 20250401 110700 2677466500 41550 41550 41550 41500 291
539 20250401 110600 2665383850 41500 41550 41550 41500 295
540 20250401 110500 2653141250 41550 41450 41600 41450 265
541 20250401 110400 2642140350 41450 41450 41500 41450 244
542 20250401 110300 2632016950 41450 41550 41600 41450 525
543 20250401 110200 2610220300 41550 41450 41600 41450 470
544 20250401 110100 2590712950 41450 41450 41450 41400 278
545 20250401 110000 2579201600 41400 41500 41500 41400 359
546 20250401 105900 2564316900 41550 41550 41600 41500 372
547 20250401 105800 2548859300 41550 41500 41550 41500 128
548 20250401 105700 2543544100 41500 41550 41550 41450 175
549 20250401 105600 2536278800 41500 41450 41550 41400 386
550 20250401 105500 2520268750 41400 41450 41450 41350 135
551 20250401 105400 2514678300 41350 41450 41500 41350 429
552 20250401 105300 2496916800 41450 41450 41500 41450 211
553 20250401 105200 2488170250 41400 41450 41450 41300 550
554 20250401 105100 2465409450 41500 41550 41600 41500 509
555 20250401 105000 2444255650 41600 41500 41650 41500 766
556 20250401 104900 2412422200 41500 41450 41500 41350 495
557 20250401 104800 2391918250 41450 41450 41500 41400 360
558 20250401 104700 2376996650 41450 41400 41500 41400 1149
559 20250401 104600 2329389350 41400 41500 41500 41350 752
560 20250401 104500 2298259050 41550 41400 41550 41400 917
561 20250401 104400 2260202200 41400 41350 41450 41350 1088
562 20250401 104300 2215140200 41300 41150 41350 41150 709
563 20250401 104200 2185893050 41150 41150 41250 41100 567
564 20250401 104100 2162547950 41100 41150 41250 41050 851
565 20250401 104000 2127564150 41100 41100 41150 41100 239
566 20250401 103900 2117737850 41100 41150 41150 41100 96
567 20250401 103800 2113791150 41150 41100 41150 41050 255
568 20250401 103700 2103310650 41100 41100 41200 41050 951
569 20250401 103600 2064209550 41100 41200 41200 41100 326
570 20250401 103500 2050797350 41200 41350 41350 41150 1391
571 20250401 103400 1993488550 41350 41450 41450 41300 278
572 20250401 103300 1981982900 41450 41300 41450 41300 367
573 20250401 103200 1966806700 41300 41250 41300 41250 54
574 20250401 103100 1964578800 41300 41300 41350 41300 474
575 20250401 103000 1944991700 41300 41250 41300 41250 69
576 20250401 102900 1942143600 41300 41300 41300 41250 224
577 20250401 102800 1932901000 41300 41300 41300 41250 49
578 20250401 102700 1930878100 41300 41250 41300 41100 2450
579 20250401 102600 1830125050 41250 41300 41300 41250 130
580 20250401 102500 1824757900 41350 41450 41450 41300 579
581 20250401 102400 1800801350 41450 41400 41450 41400 131
582 20250401 102300 1795373050 41400 41400 41450 41400 635
583 20250401 102200 1769074000 41400 41400 41400 41350 39
584 20250401 102100 1767460300 41400 41550 41550 41400 102
585 20250401 102000 1763233150 41500 41500 41500 41450 273
586 20250401 101900 1751904750 41500 41450 41500 41400 145
587 20250401 101800 1745892400 41450 41550 41550 41400 109
588 20250401 101700 1741374000 41550 41650 41650 41500 225
589 20250401 101600 1732019350 41700 41650 41750 41650 467
590 20250401 101500 1712536350 41600 41550 41650 41550 368
591 20250401 101400 1697228300 41600 41600 41650 41550 145
592 20250401 101300 1691193800 41650 41400 41650 41300 696
593 20250401 101200 1662305600 41350 41300 41450 41300 479
594 20250401 101100 1642486000 41350 41300 41450 41300 669
595 20250401 101000 1614799050 41300 41300 41350 41250 193
596 20250401 100900 1606834250 41300 41250 41350 41200 625
597 20250401 100800 1581023200 41250 41150 41400 41100 1446
598 20250401 100700 1521413800 41150 41200 41200 41150 185
599 20250401 100600 1513799900 41200 41150 41300 41150 587
600 20250401 100500 1489607000 41200 41200 41250 41150 277
601 20250401 100400 1478193300 41150 41200 41200 41150 224
602 20250401 100300 1468973200 41200 41200 41250 41150 384
603 20250401 100200 1453154650 41150 41150 41200 41100 300
604 20250401 100100 1440808250 41150 41200 41250 41150 212
605 20250401 100000 1432077450 41250 41250 41250 41150 299
606 20250401 095900 1419758950 41200 41200 41300 41200 304
607 20250401 095800 1407223000 41250 41250 41300 41200 196
608 20250401 095700 1399139650 41250 41300 41300 41150 291
609 20250401 095600 1387137650 41250 41400 41400 41150 1446
610 20250401 095500 1327491400 41300 41300 41350 41300 182
611 20250401 095400 1319972400 41300 41350 41350 41300 158
612 20250401 095300 1313443600 41350 41350 41350 41300 214
613 20250401 095200 1304598500 41400 41450 41450 41350 408
614 20250401 095100 1287706400 41500 41550 41550 41450 101
615 20250401 095000 1283514750 41550 41550 41650 41550 210
616 20250401 094900 1274784950 41600 41500 41650 41450 485
617 20250401 094800 1254633900 41550 41500 41550 41450 403
618 20250401 094700 1237915000 41500 41600 41600 41400 189
619 20250401 094600 1230072450 41600 41300 41600 41300 727
620 20250401 094500 1199953050 41300 41300 41400 41300 161
621 20250401 094400 1193297350 41350 41300 41600 41300 624
622 20250401 094300 1167475600 41350 41350 41400 41300 240
623 20250401 094200 1157552700 41400 41350 41400 41300 738
624 20250401 094100 1127020650 41350 41400 41400 41300 187
625 20250401 094000 1119291450 41350 41250 41450 41250 381
626 20250401 093900 1103533000 41300 41300 41300 41250 166
627 20250401 093800 1096681800 41300 41300 41400 41250 312
628 20250401 093700 1083791000 41300 41200 41400 41200 314
629 20250401 093600 1070830300 41200 41200 41300 41200 392
630 20250401 093500 1054664900 41250 41250 41250 41000 2124
631 20250401 093400 967328000 41300 41250 41400 41250 434
632 20250401 093300 949379000 41350 41300 41350 41200 234
633 20250401 093200 939720350 41300 41250 41300 41150 480
634 20250401 093100 919937300 41300 41350 41350 41250 362
635 20250401 093000 904988350 41350 41450 41450 41300 1142
636 20250401 092900 857731900 41450 41550 41600 41400 2503
637 20250401 092800 753969500 41600 41700 41700 41550 696
638 20250401 092700 725039850 41650 41600 41650 41600 325
639 20250401 092600 711518350 41650 41700 41700 41500 1176
640 20250401 092500 662572250 41700 41700 41750 41650 264
641 20250401 092400 651564150 41700 41700 41800 41700 297
642 20250401 092300 639170400 41700 41800 41800 41700 247
643 20250401 092200 628866200 41850 41850 41850 41750 726
644 20250401 092100 598539300 41850 42000 42000 41800 496
645 20250401 092000 577775050 42000 42000 42000 41850 204
646 20250401 091900 569223350 42000 42050 42050 41800 545
647 20250401 091800 546371300 42050 41950 42100 41800 611
648 20250401 091700 520717300 41950 41750 42000 41700 1156
649 20250401 091600 472338450 41700 41700 41750 41650 471
650 20250401 091500 452707150 41700 41700 41800 41700 568
651 20250401 091400 429002750 41750 41650 41850 41600 475
652 20250401 091300 409198600 41650 41750 41800 41650 1710
653 20250401 091200 337891600 41700 42200 42200 41700 1673
654 20250401 091100 267671100 42200 42300 42300 42200 60
655 20250401 091000 265138900 42300 42150 42300 42150 527
656 20250401 090900 242881550 42200 42250 42250 42100 467
657 20250401 090800 223175550 42200 42000 42200 42000 434
658 20250401 090700 204894850 42000 41950 42050 41850 1725
659 20250401 090600 132602150 41900 42000 42100 41900 509
660 20250401 090500 111224500 42000 42050 42050 42000 622
661 20250401 090400 85091250 42150 42100 42150 42050 49
662 20250401 090300 83028700 42050 42150 42150 42050 358
663 20250401 090200 67961600 42150 42200 42200 42100 652
664 20250401 090100 40478800 42250 42200 42250 42200 78
665 20250401 090000 37184150 42300 42200 42350 42100 881

1
078340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,146266,12737755,6720922700,585299842250,1.15
20250327,144811,12737755,6378924550,561098107750,1.14
20250326,146501,12737755,6577894900,571925199500,1.15
20250325,153547,12737755,6410587250,531801271250,1.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 146266 12737755 6720922700 585299842250 1.15
3 20250327 144811 12737755 6378924550 561098107750 1.14
4 20250326 146501 12737755 6577894900 571925199500 1.15
5 20250325 153547 12737755 6410587250 531801271250 1.21