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

666
078930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,5081744350,37300,37300,37300,37300,5147
20250401,200300,5081744350,37300,37300,37300,37300,0
20250401,200200,5081744350,37300,37300,37300,37300,0
20250401,200100,5081744350,37300,37300,37300,37300,0
20250401,200000,5081744350,37300,37300,37300,37300,0
20250401,195900,5081744350,37300,37300,37300,37300,0
20250401,195800,5081744350,37300,37300,37300,37300,0
20250401,195700,5081744350,37300,37300,37300,37300,0
20250401,195600,5081744350,37300,37300,37300,37300,0
20250401,195500,5081744350,37300,37300,37300,37300,0
20250401,195400,5081744350,37300,37300,37300,37300,0
20250401,195300,5081744350,37300,37300,37300,37300,0
20250401,195200,5081744350,37300,37300,37300,37300,0
20250401,195100,5081744350,37300,37300,37300,37300,0
20250401,195000,5081744350,37300,37300,37300,37300,0
20250401,194900,5081744350,37300,37300,37300,37300,0
20250401,194800,5081744350,37300,37300,37300,37300,0
20250401,194700,5081744350,37300,37300,37300,37300,0
20250401,194600,5081744350,37300,37300,37300,37300,0
20250401,194500,5081744350,37300,37300,37300,37300,0
20250401,194400,5081744350,37300,37300,37300,37300,0
20250401,194300,5081744350,37300,37300,37300,37300,0
20250401,194200,5081744350,37300,37300,37300,37300,0
20250401,194100,5081744350,37300,37300,37300,37300,0
20250401,194000,5081744350,37300,37300,37300,37300,0
20250401,193900,5081744350,37300,37300,37300,37300,0
20250401,193800,5081744350,37300,37300,37300,37300,0
20250401,193700,5081744350,37300,37300,37300,37300,0
20250401,193600,5081744350,37300,37300,37300,37300,0
20250401,193500,5081744350,37300,37300,37300,37300,0
20250401,193400,5081744350,37300,37300,37300,37300,5147
20250401,193300,5081744350,37300,37300,37300,37300,0
20250401,193200,5081744350,37300,37300,37300,37300,0
20250401,193100,5081744350,37300,37300,37300,37300,0
20250401,193000,5081744350,37300,37300,37300,37300,0
20250401,192900,5081744350,37300,37300,37300,37300,0
20250401,192800,5081744350,37300,37300,37300,37300,0
20250401,192700,5081744350,37300,37300,37300,37300,0
20250401,192600,5081744350,37300,37300,37300,37300,0
20250401,192500,5081744350,37300,37300,37300,37300,0
20250401,192400,5081744350,37300,37300,37300,37300,0
20250401,192300,5081744350,37300,37300,37300,37300,0
20250401,192200,5081744350,37300,37300,37300,37300,0
20250401,192100,5081744350,37300,37300,37300,37300,0
20250401,192000,5081744350,37300,37300,37300,37300,0
20250401,191900,5081744350,37300,37300,37300,37300,0
20250401,191800,5081744350,37300,37300,37300,37300,0
20250401,191700,5081744350,37300,37300,37300,37300,0
20250401,191600,5081744350,37300,37300,37300,37300,0
20250401,191500,5081744350,37300,37300,37300,37300,0
20250401,191400,5081744350,37300,37300,37300,37300,0
20250401,191300,5081744350,37300,37300,37300,37300,0
20250401,191200,5081744350,37300,37300,37300,37300,0
20250401,191100,5081744350,37300,37300,37300,37300,0
20250401,191000,5081744350,37300,37300,37300,37300,0
20250401,190900,5081744350,37300,37300,37300,37300,0
20250401,190800,5081744350,37300,37300,37300,37300,0
20250401,190700,5081744350,37300,37300,37300,37300,0
20250401,190600,5081744350,37300,37300,37300,37300,0
20250401,190500,5081744350,37300,37300,37300,37300,0
20250401,190400,5081744350,37300,37300,37300,37300,5147
20250401,190300,5081744350,37300,37300,37300,37300,0
20250401,190200,5081744350,37300,37300,37300,37300,0
20250401,190100,5081744350,37300,37300,37300,37300,0
20250401,190000,5081744350,37300,37300,37300,37300,0
20250401,185900,5081744350,37300,37300,37300,37300,0
20250401,185800,5081744350,37300,37300,37300,37300,0
20250401,185700,5081744350,37300,37300,37300,37300,0
20250401,185600,5081744350,37300,37300,37300,37300,0
20250401,185500,5081744350,37300,37300,37300,37300,0
20250401,185400,5081744350,37300,37300,37300,37300,0
20250401,185300,5081744350,37300,37300,37300,37300,0
20250401,185200,5081744350,37300,37300,37300,37300,0
20250401,185100,5081744350,37300,37300,37300,37300,0
20250401,185000,5081744350,37300,37300,37300,37300,0
20250401,184900,5081744350,37300,37300,37300,37300,0
20250401,184800,5081744350,37300,37300,37300,37300,0
20250401,184700,5081744350,37300,37300,37300,37300,0
20250401,184600,5081744350,37300,37300,37300,37300,0
20250401,184500,5081744350,37300,37300,37300,37300,0
20250401,184400,5081744350,37300,37300,37300,37300,0
20250401,184300,5081744350,37300,37300,37300,37300,0
20250401,184200,5081744350,37300,37300,37300,37300,0
20250401,184100,5081744350,37300,37300,37300,37300,0
20250401,184000,5081744350,37300,37300,37300,37300,0
20250401,183900,5081744350,37300,37300,37300,37300,0
20250401,183800,5081744350,37300,37300,37300,37300,0
20250401,183700,5081744350,37300,37300,37300,37300,0
20250401,183600,5081744350,37300,37300,37300,37300,0
20250401,183500,5081744350,37300,37300,37300,37300,0
20250401,183400,5081744350,37300,37300,37300,37300,5147
20250401,183300,5081744350,37300,37300,37300,37300,0
20250401,183200,5081744350,37300,37300,37300,37300,0
20250401,183100,5081744350,37300,37300,37300,37300,0
20250401,183000,5081744350,37300,37300,37300,37300,0
20250401,182900,5081744350,37300,37300,37300,37300,0
20250401,182800,5081744350,37300,37300,37300,37300,0
20250401,182700,5081744350,37300,37300,37300,37300,0
20250401,182600,5081744350,37300,37300,37300,37300,0
20250401,182500,5081744350,37300,37300,37300,37300,0
20250401,182400,5081744350,37300,37300,37300,37300,0
20250401,182300,5081744350,37300,37300,37300,37300,0
20250401,182200,5081744350,37300,37300,37300,37300,0
20250401,182100,5081744350,37300,37300,37300,37300,0
20250401,182000,5081744350,37300,37300,37300,37300,0
20250401,181900,5081744350,37300,37300,37300,37300,0
20250401,181800,5081744350,37300,37300,37300,37300,0
20250401,181700,5081744350,37300,37300,37300,37300,0
20250401,181600,5081744350,37300,37300,37300,37300,0
20250401,181500,5081744350,37300,37300,37300,37300,0
20250401,181400,5081744350,37300,37300,37300,37300,0
20250401,181300,5081744350,37300,37300,37300,37300,0
20250401,181200,5081744350,37300,37300,37300,37300,0
20250401,181100,5081744350,37300,37300,37300,37300,0
20250401,181000,5081744350,37300,37300,37300,37300,0
20250401,180900,5081744350,37300,37300,37300,37300,0
20250401,180800,5081744350,37300,37300,37300,37300,0
20250401,180700,5081744350,37300,37300,37300,37300,0
20250401,180600,5081744350,37300,37300,37300,37300,0
20250401,180500,5081744350,37300,37300,37300,37300,0
20250401,180400,5081744350,37300,37300,37300,37300,5147
20250401,180300,5081744350,37300,37300,37300,37300,0
20250401,180200,5081744350,37300,37300,37300,37300,0
20250401,180100,5081744350,37300,37300,37300,37300,0
20250401,180000,5081744350,37300,37300,37300,37300,0
20250401,175900,5081744350,37300,37300,37300,37300,0
20250401,175800,5081744350,37300,37300,37300,37300,0
20250401,175700,5081744350,37300,37300,37300,37300,0
20250401,175600,5081744350,37300,37300,37300,37300,0
20250401,175500,5081744350,37300,37300,37300,37300,0
20250401,175400,5081744350,37300,37300,37300,37300,0
20250401,175300,5081744350,37300,37300,37300,37300,0
20250401,175200,5081744350,37300,37300,37300,37300,0
20250401,175100,5081744350,37300,37300,37300,37300,0
20250401,175000,5081744350,37300,37300,37300,37300,0
20250401,174900,5081744350,37300,37300,37300,37300,0
20250401,174800,5081744350,37300,37300,37300,37300,0
20250401,174700,5081744350,37300,37300,37300,37300,0
20250401,174600,5081744350,37300,37300,37300,37300,0
20250401,174500,5081744350,37300,37300,37300,37300,0
20250401,174400,5081744350,37300,37300,37300,37300,0
20250401,174300,5081744350,37300,37300,37300,37300,0
20250401,174200,5081744350,37300,37300,37300,37300,0
20250401,174100,5081744350,37300,37300,37300,37300,0
20250401,174000,5081744350,37300,37300,37300,37300,0
20250401,173900,5081744350,37300,37300,37300,37300,0
20250401,173800,5081744350,37300,37300,37300,37300,0
20250401,173700,5081744350,37300,37300,37300,37300,0
20250401,173600,5081744350,37300,37300,37300,37300,0
20250401,173500,5081744350,37300,37300,37300,37300,0
20250401,173400,5081744350,37300,37300,37300,37300,5147
20250401,173300,5081744350,37300,37300,37300,37300,0
20250401,173200,5081744350,37300,37300,37300,37300,0
20250401,173100,5081744350,37300,37300,37300,37300,0
20250401,173000,5081744350,37300,37300,37300,37300,0
20250401,172900,5081744350,37300,37300,37300,37300,0
20250401,172800,5081744350,37300,37300,37300,37300,0
20250401,172700,5081744350,37300,37300,37300,37300,0
20250401,172600,5081744350,37300,37300,37300,37300,0
20250401,172500,5081744350,37300,37300,37300,37300,0
20250401,172400,5081744350,37300,37300,37300,37300,0
20250401,172300,5081744350,37300,37300,37300,37300,0
20250401,172200,5081744350,37300,37300,37300,37300,0
20250401,172100,5081744350,37300,37300,37300,37300,0
20250401,172000,5081744350,37300,37300,37300,37300,0
20250401,171900,5081744350,37300,37300,37300,37300,0
20250401,171800,5081744350,37300,37300,37300,37300,0
20250401,171700,5081744350,37300,37300,37300,37300,0
20250401,171600,5081744350,37300,37300,37300,37300,0
20250401,171500,5081744350,37300,37300,37300,37300,0
20250401,171400,5081744350,37300,37300,37300,37300,0
20250401,171300,5081744350,37300,37300,37300,37300,0
20250401,171200,5081744350,37300,37300,37300,37300,0
20250401,171100,5081744350,37300,37300,37300,37300,0
20250401,171000,5081744350,37300,37300,37300,37300,0
20250401,170900,5081744350,37300,37300,37300,37300,0
20250401,170800,5081744350,37300,37300,37300,37300,0
20250401,170700,5081744350,37300,37300,37300,37300,0
20250401,170600,5081744350,37300,37300,37300,37300,0
20250401,170500,5081744350,37300,37300,37300,37300,0
20250401,170400,5081744350,37300,37300,37300,37300,5147
20250401,170300,5081744350,37300,37300,37300,37300,0
20250401,170200,5081744350,37300,37300,37300,37300,0
20250401,170100,5081744350,37300,37300,37300,37300,0
20250401,170000,5081744350,37300,37300,37300,37300,0
20250401,165900,5081744350,37300,37300,37300,37300,0
20250401,165800,5081744350,37300,37300,37300,37300,0
20250401,165700,5081744350,37300,37300,37300,37300,0
20250401,165600,5081744350,37300,37300,37300,37300,0
20250401,165500,5081744350,37300,37300,37300,37300,0
20250401,165400,5081744350,37300,37300,37300,37300,0
20250401,165300,5081744350,37300,37300,37300,37300,0
20250401,165200,5081744350,37300,37300,37300,37300,0
20250401,165100,5081744350,37300,37300,37300,37300,0
20250401,165000,5081744350,37300,37300,37300,37300,0
20250401,164900,5081744350,37300,37300,37300,37300,0
20250401,164800,5081744350,37300,37300,37300,37300,0
20250401,164700,5081744350,37300,37300,37300,37300,0
20250401,164600,5081744350,37300,37300,37300,37300,0
20250401,164500,5081744350,37300,37300,37300,37300,0
20250401,164400,5081744350,37300,37300,37300,37300,0
20250401,164300,5081744350,37300,37300,37300,37300,0
20250401,164200,5081744350,37300,37300,37300,37300,0
20250401,164100,5081744350,37300,37300,37300,37300,0
20250401,164000,5081744350,37300,37300,37300,37300,0
20250401,163900,5081744350,37300,37300,37300,37300,0
20250401,163800,5081744350,37300,37300,37300,37300,0
20250401,163700,5081744350,37300,37300,37300,37300,0
20250401,163600,5081744350,37300,37300,37300,37300,0
20250401,163500,5081744350,37300,37300,37300,37300,0
20250401,163400,5081744350,37300,37300,37300,37300,5147
20250401,163300,5081744350,37300,37300,37300,37300,0
20250401,163200,5081744350,37300,37300,37300,37300,0
20250401,163100,5081744350,37300,37300,37300,37300,0
20250401,163000,5081744350,37300,37300,37300,37300,0
20250401,162900,5081744350,37300,37300,37300,37300,0
20250401,162800,5081744350,37300,37300,37300,37300,0
20250401,162700,5081744350,37300,37300,37300,37300,0
20250401,162600,5081744350,37300,37300,37300,37300,0
20250401,162500,5081744350,37300,37300,37300,37300,0
20250401,162400,5081744350,37300,37300,37300,37300,0
20250401,162300,5081744350,37300,37300,37300,37300,0
20250401,162200,5081744350,37300,37300,37300,37300,0
20250401,162100,5081744350,37300,37300,37300,37300,0
20250401,162000,5081744350,37300,37300,37300,37300,0
20250401,161900,5081744350,37300,37300,37300,37300,0
20250401,161800,5081744350,37300,37300,37300,37300,0
20250401,161700,5081744350,37300,37300,37300,37300,0
20250401,161600,5081744350,37300,37300,37300,37300,0
20250401,161500,5081744350,37300,37300,37300,37300,0
20250401,161400,5081744350,37300,37300,37300,37300,0
20250401,161300,5081744350,37300,37300,37300,37300,0
20250401,161200,5081744350,37300,37300,37300,37300,0
20250401,161100,5081744350,37300,37300,37300,37300,0
20250401,161000,5081744350,37300,37300,37300,37300,0
20250401,160900,5081744350,37300,37300,37300,37300,0
20250401,160800,5081744350,37300,37300,37300,37300,0
20250401,160700,5081744350,37300,37300,37300,37300,0
20250401,160600,5081744350,37300,37300,37300,37300,0
20250401,160500,5081744350,37300,37300,37300,37300,0
20250401,160400,5081744350,37300,37300,37300,37300,5147
20250401,160300,5081744350,37300,37300,37300,37300,0
20250401,160200,5081744350,37300,37300,37300,37300,0
20250401,160100,5081744350,37300,37300,37300,37300,0
20250401,160000,5081744350,37300,37300,37300,37300,0
20250401,155900,5081744350,37300,37300,37300,37300,0
20250401,155800,5081744350,37300,37300,37300,37300,0
20250401,155700,5081744350,37300,37300,37300,37300,0
20250401,155600,5081744350,37300,37300,37300,37300,0
20250401,155500,5081744350,37300,37300,37300,37300,0
20250401,155400,5081744350,37300,37300,37300,37300,0
20250401,155300,5081744350,37300,37300,37300,37300,0
20250401,155200,5081744350,37300,37300,37300,37300,0
20250401,155100,5081744350,37300,37300,37300,37300,0
20250401,155000,5081744350,37300,37300,37300,37300,0
20250401,154900,5081744350,37300,37300,37300,37300,0
20250401,154800,5081744350,37300,37300,37300,37300,0
20250401,154700,5081744350,37300,37300,37300,37300,0
20250401,154600,5081744350,37300,37300,37300,37300,0
20250401,154500,5081744350,37300,37300,37300,37300,0
20250401,154400,5081744350,37300,37300,37300,37300,0
20250401,154300,5081744350,37300,37300,37300,37300,0
20250401,154200,5081744350,37300,37300,37300,37300,0
20250401,154100,5081744350,37300,37300,37300,37300,0
20250401,154000,5081744350,37300,37300,37300,37300,0
20250401,153900,5081744350,37300,37300,37300,37300,0
20250401,153800,5081744350,37300,37300,37300,37300,0
20250401,153700,5081744350,37300,37300,37300,37300,0
20250401,153600,5081744350,37300,37300,37300,37300,0
20250401,153500,5081744350,37300,37300,37300,37300,0
20250401,153400,5081744350,37300,37300,37300,37300,5147
20250401,153300,5081744350,37300,37300,37300,37300,0
20250401,153200,5081744350,37300,37300,37300,37300,0
20250401,153100,5081744350,37300,37300,37300,37300,0
20250401,153000,5081744350,37300,37300,37300,37300,5147
20250401,152900,4889761250,37250,37250,37250,37250,0
20250401,152800,4889761250,37250,37250,37250,37250,0
20250401,152700,4889761250,37250,37250,37250,37250,0
20250401,152600,4889761250,37250,37250,37250,37250,0
20250401,152500,4889761250,37250,37250,37250,37250,0
20250401,152400,4889761250,37250,37250,37250,37250,0
20250401,152300,4889761250,37250,37250,37250,37250,0
20250401,152200,4889761250,37250,37250,37250,37250,0
20250401,152100,4889761250,37250,37250,37250,37250,0
20250401,152000,4889761250,37250,37250,37250,37250,0
20250401,151900,4889761250,37250,37250,37300,37200,760
20250401,151800,4861451000,37250,37250,37250,37200,26
20250401,151700,4860482650,37200,37150,37200,37150,1906
20250401,151600,4789638750,37150,37150,37200,37150,173
20250401,151500,4783209750,37150,37200,37200,37150,171
20250401,151400,4776856650,37150,37150,37200,37150,199
20250401,151300,4769462400,37150,37100,37200,37100,1171
20250401,151200,4725959350,37100,37100,37150,37100,351
20250401,151100,4712924800,37100,37100,37150,37100,227
20250401,151000,4704500800,37150,37150,37200,37100,2037
20250401,150900,4628836000,37150,37200,37200,37100,321
20250401,150800,4616910350,37150,37150,37150,37150,2204
20250401,150700,4535031750,37150,37150,37200,37150,198
20250401,150600,4527673400,37150,37150,37200,37150,144
20250401,150500,4522322800,37150,37150,37200,37150,214
20250401,150400,4514370900,37150,37200,37200,37150,160
20250401,150300,4508426550,37200,37200,37250,37150,600
20250401,150200,4486106800,37200,37200,37200,37200,200
20250401,150100,4478666800,37200,37200,37250,37200,149
20250401,150000,4473120900,37200,37200,37300,37200,294
20250401,145900,4462175200,37250,37200,37250,37200,519
20250401,145800,4442853850,37250,37250,37350,37200,419
20250401,145700,4427245100,37200,37200,37250,37200,255
20250401,145600,4417756500,37200,37250,37300,37200,347
20250401,145500,4404835250,37250,37250,37250,37250,215
20250401,145400,4396826500,37200,37250,37250,37200,367
20250401,145300,4383160500,37250,37250,37250,37250,185
20250401,145200,4376269250,37250,37250,37300,37250,310
20250401,145100,4364716600,37250,37250,37300,37250,227
20250401,145000,4356257900,37300,37250,37300,37250,258
20250401,144900,4346643550,37250,37200,37300,37200,426
20250401,144800,4330777450,37200,37200,37200,37200,161
20250401,144700,4324788250,37200,37200,37300,37200,285
20250401,144600,4314180350,37200,37250,37300,37200,208
20250401,144500,4306436900,37250,37200,37300,37200,306
20250401,144400,4295039200,37200,37250,37250,37200,181
20250401,144300,4288300050,37250,37200,37300,37200,266
20250401,144200,4278388700,37200,37225,37300,37200,296
20250401,144100,4267369025,37200,37250,37300,37200,251
20250401,144000,4258019325,37250,37250,37250,37200,502
20250401,143900,4239323675,37250,37250,37300,37200,203
20250401,143800,4231762525,37250,37200,37250,37200,472
20250401,143700,4214190175,37200,37200,37250,37200,188
20250401,143600,4207193975,37200,37250,37250,37200,431
20250401,143500,4191146575,37200,37200,37250,37200,281
20250401,143400,4180689725,37200,37200,37250,37200,432
20250401,143300,4164606725,37200,37200,37250,37200,274
20250401,143200,4154406025,37200,37200,37250,37200,317
20250401,143100,4142607975,37200,37250,37300,37200,227
20250401,143000,4134151575,37250,37250,37300,37250,150
20250401,142900,4128564025,37250,37250,37300,37250,254
20250401,142800,4119100825,37250,37250,37250,37250,152
20250401,142700,4113438825,37250,37250,37300,37250,154
20250401,142600,4107700675,37300,37250,37300,37250,312
20250401,142500,4096078625,37250,37250,37300,37250,331
20250401,142400,4083746725,37250,37250,37300,37250,209
20250401,142300,4075959775,37300,37250,37300,37250,187
20250401,142200,4068993975,37250,37250,37300,37250,264
20250401,142100,4059153625,37250,37250,37300,37250,158
20250401,142000,4053267875,37250,37250,37300,37250,254
20250401,141900,4043804825,37250,37250,37300,37250,218
20250401,141800,4035680825,37300,37250,37300,37250,246
20250401,141700,4026513525,37250,37250,37250,37250,241
20250401,141600,4017536275,37250,37250,37300,37250,152
20250401,141500,4011872625,37250,37250,37300,37250,221
20250401,141400,4003631875,37250,37300,37350,37250,137
20250401,141300,3998522825,37300,37250,37300,37250,182
20250401,141200,3991736575,37250,37300,37300,37250,138
20250401,141100,3986590025,37350,37350,37350,37300,165
20250401,141000,3980431375,37300,37300,37300,37250,263
20250401,140900,3970622575,37300,37300,37350,37300,214
20250401,140800,3962633875,37300,37350,37350,37300,192
20250401,140700,3955468725,37350,37300,37350,37300,138
20250401,140600,3950319275,37300,37300,37350,37300,172
20250401,140500,3943898725,37300,37300,37300,37300,91
20250401,140400,3940504425,37300,37300,37350,37300,171
20250401,140300,3934121025,37300,37300,37350,37300,137
20250401,140200,3929008575,37300,37350,37350,37300,264
20250401,140100,3919152975,37350,37350,37350,37300,76
20250401,140000,3916317075,37300,37300,37350,37300,256
20250401,135900,3906756225,37300,37300,37300,37300,93
20250401,135800,3903287325,37350,37300,37350,37300,420
20250401,135700,3887619575,37250,37350,37350,37250,497
20250401,135600,3869079175,37350,37350,37350,37350,98
20250401,135500,3865418875,37350,37400,37400,37350,88
20250401,135400,3862130375,37350,37350,37350,37350,115
20250401,135300,3857835125,37350,37350,37400,37350,146
20250401,135200,3852380125,37350,37300,37350,37250,423
20250401,135100,3836602175,37300,37300,37300,37250,77
20250401,135000,3833731925,37250,37300,37350,37250,2907
20250401,134900,3725299075,37250,37300,37300,37250,79
20250401,134800,3722352475,37250,37350,37350,37250,312
20250401,134700,3710715925,37300,37300,37300,37300,1376
20250401,134600,3659391125,37300,37350,37350,37300,80
20250401,134500,3656405375,37350,37350,37350,37325,162
20250401,134400,3650354750,37350,37250,37400,37250,1757
20250401,134300,3584810750,37300,37350,37350,37300,588
20250401,134200,3562869850,37350,37300,37400,37300,4477
20250401,134100,3395737100,37300,37350,37350,37250,1151
20250401,134000,3352758800,37300,37350,37350,37300,286
20250401,133900,3342077100,37350,37350,37400,37350,177
20250401,133800,3335459500,37350,37350,37400,37350,140
20250401,133700,3330229800,37400,37400,37400,37350,217
20250401,133600,3322114200,37350,37350,37400,37350,121
20250401,133500,3317590700,37350,37350,37400,37350,295
20250401,133400,3306566250,37400,37400,37400,37400,260
20250401,133300,3296842250,37450,37300,37450,37300,2424
20250401,133200,3206242250,37300,37350,37350,37300,105
20250401,133100,3202323250,37300,37300,37350,37300,71
20250401,133000,3199673650,37300,37350,37350,37300,391
20250401,132900,3185071850,37350,37400,37400,37350,173
20250401,132800,3178606100,37400,37350,37400,37350,78
20250401,132700,3175691500,37350,37350,37400,37350,843
20250401,132600,3144204800,37350,37350,37400,37350,174
20250401,132500,3137701950,37350,37400,37400,37350,220
20250401,132400,3129476200,37400,37350,37400,37350,71
20250401,132300,3126822650,37350,37300,37400,37300,5200
20250401,132200,2932594500,37350,37325,37350,37300,151
20250401,132100,2926956325,37350,37350,37350,37300,42
20250401,132000,2925388175,37300,37350,37350,37300,159
20250401,131900,2919455275,37350,37250,37350,37250,160
20250401,131800,2913487325,37250,37250,37300,37250,57
20250401,131700,2911363325,37250,37300,37300,37250,255
20250401,131600,2901856225,37300,37250,37300,37250,117
20250401,131500,2897494925,37300,37300,37300,37300,48
20250401,131400,2895704525,37250,37300,37300,37250,114
20250401,131300,2891456625,37250,37300,37300,37250,61
20250401,131200,2889183675,37250,37250,37300,37250,104
20250401,131100,2885308675,37300,37300,37300,37250,109
20250401,131000,2881243475,37300,37300,37300,37300,93
20250401,130900,2877774575,37300,37300,37300,37250,202
20250401,130800,2870242525,37300,37250,37300,37200,1675
20250401,130700,2807767275,37300,37300,37300,37250,151
20250401,130600,2802136875,37250,37250,37300,37250,431
20250401,130500,2786081975,37300,37250,37300,37250,89
20250401,130400,2782765275,37300,37300,37300,37250,34
20250401,130300,2781497375,37300,37250,37300,37250,108
20250401,130200,2777473625,37250,37250,37250,37250,92
20250401,130100,2774046625,37250,37250,37300,37250,223
20250401,130000,2765739825,37250,37300,37300,37200,839
20250401,125900,2734483275,37300,37300,37300,37250,95
20250401,125800,2730940925,37300,37250,37300,37250,54
20250401,125700,2728929175,37250,37250,37300,37250,99
20250401,125600,2725241325,37300,37300,37300,37250,120
20250401,125500,2720767575,37250,37250,37300,37250,60
20250401,125400,2718532475,37250,37250,37250,37250,96
20250401,125300,2714956475,37300,37300,37300,37300,75
20250401,125200,2712158975,37300,37250,37300,37200,274
20250401,125100,2701953625,37250,37250,37300,37250,343
20250401,125000,2689174925,37300,37300,37300,37250,139
20250401,124900,2683992025,37250,37250,37250,37250,150
20250401,124800,2678404525,37250,37250,37250,37250,185
20250401,124700,2671513275,37300,37250,37300,37250,211
20250401,124600,2663647875,37250,37300,37350,37250,534
20250401,124500,2643730025,37250,37350,37350,37250,257
20250401,124400,2634138825,37350,37300,37350,37300,64
20250401,124300,2631751575,37300,37350,37350,37300,94
20250401,124200,2628245175,37300,37300,37300,37300,112
20250401,124100,2624067575,37300,37300,37300,37300,83
20250401,124000,2620971675,37300,37300,37350,37300,113
20250401,123900,2616756725,37300,37300,37350,37300,171
20250401,123800,2610378375,37350,37350,37350,37300,40
20250401,123700,2608885925,37300,37300,37300,37300,18
20250401,123600,2608214525,37300,37300,37300,37300,96
20250401,123500,2604633725,37300,37350,37350,37300,110
20250401,123400,2600527125,37350,37300,37350,37300,45
20250401,123300,2598848575,37300,37300,37350,37300,159
20250401,123200,2592914275,37300,37300,37300,37300,68
20250401,123100,2590377875,37300,37300,37300,37300,4
20250401,123000,2590228675,37300,37300,37350,37300,91
20250401,122900,2586834325,37350,37300,37350,37300,42
20250401,122800,2585267675,37300,37350,37350,37300,102
20250401,122700,2581462675,37300,37300,37300,37300,105
20250401,122600,2577546175,37350,37300,37350,37300,103
20250401,122500,2573700625,37350,37300,37350,37300,9
20250401,122400,2573364875,37300,37300,37300,37300,94
20250401,122300,2569858675,37300,37350,37350,37300,225
20250401,122200,2561462475,37300,37350,37350,37300,191
20250401,122100,2554329225,37300,37350,37400,37300,130
20250401,122000,2549476175,37350,37400,37400,37350,116
20250401,121900,2545143075,37350,37400,37400,37350,115
20250401,121800,2540844275,37400,37350,37400,37350,93
20250401,121700,2537370525,37400,37400,37400,37350,98
20250401,121600,2533708375,37350,37350,37400,37350,292
20250401,121500,2522798525,37350,37350,37350,37350,98
20250401,121400,2519138225,37400,37350,37400,37350,137
20250401,121300,2514019675,37400,37350,37400,37350,651
20250401,121200,2489704375,37300,37300,37300,37300,106
20250401,121100,2485750575,37300,37300,37350,37300,38
20250401,121000,2484333125,37350,37300,37350,37300,45
20250401,120900,2482654575,37300,37350,37350,37300,54
20250401,120800,2480640275,37350,37350,37400,37300,942
20250401,120700,2445459575,37300,37300,37300,37300,50
20250401,120600,2443594575,37350,37350,37350,37300,964
20250401,120500,2407593725,37300,37300,37300,37300,65
20250401,120400,2405169225,37300,37300,37350,37300,171
20250401,120300,2398790775,37300,37300,37300,37300,53
20250401,120200,2396813875,37300,37300,37350,37300,91
20250401,120100,2393419525,37300,37300,37300,37300,293
20250401,120000,2382490625,37300,37300,37300,37200,2482
20250401,115900,2290073275,37300,37300,37350,37300,46
20250401,115800,2288357375,37300,37300,37300,37300,152
20250401,115700,2282687775,37300,37300,37350,37300,207
20250401,115600,2274963025,37300,37300,37350,37300,145
20250401,115500,2269554475,37300,37300,37300,37300,78
20250401,115400,2266645075,37300,37350,37400,37300,551
20250401,115300,2246068450,37350,37350,37375,37350,75
20250401,115200,2243267175,37350,37350,37375,37350,71
20250401,115100,2240615275,37350,37350,37375,37350,120
20250401,115000,2236133250,37350,37350,37350,37350,78
20250401,114900,2233219950,37350,37350,37400,37350,133
20250401,114800,2228248900,37350,37350,37350,37350,144
20250401,114700,2222870500,37350,37350,37450,37350,4578
20250401,114600,2051550500,37350,37350,37400,37350,116
20250401,114500,2047214300,37350,37400,37400,37350,101
20250401,114400,2043441900,37350,37350,37400,37350,531
20250401,114300,2023601800,37350,37350,37350,37300,2033
20250401,114200,1947669900,37300,37300,37350,37300,85
20250401,114100,1944499350,37300,37350,37350,37300,72
20250401,114000,1941813700,37350,37350,37350,37300,1012
20250401,113900,1904016000,37300,37300,37300,37300,94
20250401,113800,1900509800,37300,37300,37350,37300,1070
20250401,113700,1860548650,37350,37300,37350,37300,186
20250401,113600,1853610650,37300,37350,37350,37300,124
20250401,113500,1848981850,37300,37350,37350,37300,56
20250401,113400,1846892850,37300,37300,37350,37300,1043
20250401,113300,1807943500,37250,37300,37300,37250,127
20250401,113200,1803209050,37300,37300,37350,37250,628
20250401,113100,1779784700,37300,37200,37300,37200,1559
20250401,113000,1721669250,37250,37250,37300,37250,298
20250401,112900,1710565100,37250,37250,37300,37250,468
20250401,112800,1693132050,37250,37250,37250,37250,212
20250401,112700,1685235050,37300,37300,37300,37250,186
20250401,112600,1678302900,37250,37300,37300,37250,44
20250401,112500,1676663850,37250,37300,37300,37250,3
20250401,112400,1676552050,37250,37250,37300,37250,159
20250401,112300,1670625800,37250,37300,37300,37250,128
20250401,112200,1665854100,37300,37300,37300,37250,545
20250401,112100,1645527450,37250,37300,37300,37250,377
20250401,112000,1631469575,37300,37200,37300,37200,834
20250401,111900,1600403550,37200,37200,37200,37200,76
20250401,111800,1597576350,37200,37200,37250,37200,108
20250401,111700,1593558600,37200,37150,37200,37150,214
20250401,111600,1585599650,37150,37200,37200,37150,120
20250401,111500,1581138000,37200,37150,37200,37150,58
20250401,111400,1578981900,37200,37200,37200,37150,157
20250401,111300,1573141800,37200,37200,37200,37200,342
20250401,111200,1560419400,37150,37150,37200,37150,325
20250401,111100,1548345600,37150,37250,37250,37150,213
20250401,111000,1540422100,37200,37250,37250,37200,51
20250401,110900,1538524850,37200,37250,37250,37200,132
20250401,110800,1533610500,37200,37200,37250,37200,19
20250401,110700,1532903450,37200,37250,37250,37200,417
20250401,110600,1517370300,37200,37200,37200,37150,571
20250401,110500,1496131900,37150,37150,37150,37150,0
20250401,110400,1496131900,37150,37150,37150,37150,5
20250401,110300,1495946150,37150,37200,37200,37150,167
20250401,110200,1489736450,37200,37200,37200,37200,439
20250401,110100,1473405650,37200,37200,37250,37200,536
20250401,110000,1453466350,37200,37200,37250,37200,143
20250401,105900,1448141750,37200,37250,37250,37200,101
20250401,105800,1444380975,37250,37200,37250,37200,595
20250401,105700,1422221475,37200,37200,37200,37200,2
20250401,105600,1422147075,37200,37250,37250,37200,85
20250401,105500,1418981425,37200,37150,37200,37150,56
20250401,105400,1416900775,37200,37200,37200,37150,171
20250401,105300,1410540275,37200,37150,37200,37150,8
20250401,105200,1410242975,37200,37200,37250,37200,198
20250401,105100,1402876925,37200,37250,37250,37200,285
20250401,105000,1392266975,37200,37200,37250,37200,435
20250401,104900,1376084675,37200,37200,37250,37200,138
20250401,104800,1370947425,37200,37200,37200,37200,122
20250401,104700,1366409025,37250,37200,37250,37200,175
20250401,104600,1359898675,37250,37100,37250,37100,1976
20250401,104500,1286402075,37150,37100,37150,37100,4
20250401,104400,1286253625,37150,37150,37150,37150,72
20250401,104300,1283578825,37100,37100,37150,37100,271
20250401,104200,1273520175,37100,37150,37150,37100,73
20250401,104100,1270808375,37150,37150,37150,37150,2
20250401,104000,1270734075,37100,37100,37150,37100,179
20250401,103900,1264089275,37100,37150,37150,37100,179
20250401,103800,1257440025,37150,37150,37150,37150,0
20250401,103700,1257440025,37150,37100,37150,37100,125
20250401,103600,1252798975,37150,37150,37150,37150,2
20250401,103500,1252724675,37100,37150,37150,37100,247
20250401,103400,1243560925,37100,37100,37125,37100,65
20250401,103300,1241149400,37150,37150,37150,37150,77
20250401,103200,1238288850,37150,37150,37150,37100,170
20250401,103100,1231975850,37150,37150,37150,37100,351
20250401,103000,1218943450,37100,37100,37100,37100,24
20250401,102900,1218053050,37050,37150,37150,37050,329
20250401,102800,1205836400,37150,37150,37150,37100,53
20250401,102700,1203870000,37150,37150,37150,37100,185
20250401,102600,1196998900,37150,37150,37200,37100,176
20250401,102500,1190460650,37150,37150,37150,37150,56
20250401,102400,1188380250,37150,37150,37150,37150,722
20250401,102300,1161557950,37125,37125,37125,37125,3
20250401,102200,1161446575,37100,37150,37150,37100,75
20250401,102100,1158663925,37150,37100,37150,37100,75
20250401,102000,1155877825,37100,37150,37150,37100,171
20250401,101900,1149533125,37100,37100,37100,37100,0
20250401,101800,1149533125,37100,37100,37100,37050,114
20250401,101700,1145305175,37100,37150,37150,37100,401
20250401,101600,1130423025,37100,37100,37100,37100,0
20250401,101500,1130423025,37100,37125,37150,37100,254
20250401,101400,1120994475,37150,37075,37200,37075,4935
20250401,101300,937725675,37050,37000,37050,37000,726
20250401,101200,910827525,37050,37000,37050,37000,2
20250401,101100,910753475,37000,37025,37025,37000,30
20250401,101000,909643450,37000,37000,37000,37000,529
20250401,100900,890070450,37000,37000,37000,37000,72
20250401,100800,887406450,37000,37000,37000,37000,59
20250401,100700,885223450,37000,37050,37050,37000,695
20250401,100600,859506200,37100,37050,37100,37050,206
20250401,100500,851867150,37050,37050,37050,37000,13
20250401,100400,851386000,37100,37100,37100,37100,71
20250401,100300,848751900,37050,37050,37050,37050,253
20250401,100200,839378250,37000,37000,37000,37000,3
20250401,100100,839267250,37050,37050,37050,37050,73
20250401,100000,836562600,37050,37050,37050,37000,90
20250401,095900,833228550,37050,37025,37050,37000,89
20250401,095800,829931425,37025,37050,37050,37025,19
20250401,095700,829227500,37050,37000,37050,37000,94
20250401,095600,825745900,37050,37050,37050,37050,449
20250401,095500,809110450,37050,37050,37050,37000,23
20250401,095400,808258800,37050,37000,37050,37000,5
20250401,095300,808073700,37050,37050,37050,37050,162
20250401,095200,802071600,37050,37050,37050,37050,1
20250401,095100,802034550,37000,37050,37050,37000,161
20250401,095000,796069650,37050,37050,37150,37050,537
20250401,094900,776168700,37150,37150,37150,37100,74
20250401,094800,773419750,37150,37100,37150,37100,94
20250401,094700,769931750,37150,37150,37150,37150,73
20250401,094600,767219800,37150,37150,37150,37100,78
20250401,094500,764322250,37200,37150,37200,37050,59
20250401,094400,762131350,37150,37100,37150,37100,944
20250401,094300,727103500,37200,37150,37200,37150,76
20250401,094200,724280050,37150,37200,37200,37150,13
20250401,094100,723796950,37200,37200,37200,37150,373
20250401,094000,709933850,37150,37225,37225,37150,179
20250401,093900,703275650,37225,37200,37225,37200,51
20250401,093800,701378425,37200,37250,37250,37200,28
20250401,093700,700336625,37200,37150,37250,37150,2603
20250401,093600,603504725,37200,37150,37200,37150,99
20250401,093500,599826725,37100,37150,37150,37100,25
20250401,093400,598898925,37150,37150,37200,37100,25
20250401,093300,597969275,37200,37200,37200,37150,77
20250401,093200,595105125,37200,37100,37200,37050,1098
20250401,093100,554331425,37100,37100,37150,37100,81
20250401,093000,551326125,37150,37150,37150,37100,262
20250401,092900,541601075,37150,37150,37150,37150,3
20250401,092800,541489625,37100,37100,37150,37100,20
20250401,092700,540747575,37150,37100,37150,37100,20
20250401,092600,540005525,37150,37150,37150,37150,182
20250401,092500,533244225,37150,37150,37150,37100,89
20250401,092400,529941275,37150,37100,37200,37100,549
20250401,092300,509536725,37150,37175,37200,37150,267
20250401,092200,499613750,37150,37200,37250,37150,466
20250401,092100,482294750,37200,37150,37250,37100,2604
20250401,092000,385370800,37150,37150,37200,37100,202
20250401,091900,377871500,37200,37150,37200,37100,598
20250401,091800,355670500,37150,37100,37200,37050,2417
20250401,091700,265905850,37100,37100,37100,37100,462
20250401,091600,248765650,37100,37100,37100,37100,323
20250401,091500,236782350,37100,37050,37100,37050,687
20250401,091400,211305100,37050,37050,37050,37050,173
20250401,091300,204895450,37000,37050,37050,37000,267
20250401,091200,195004200,37050,37050,37050,37050,11
20250401,091100,194596650,37000,37000,37050,37000,317
20250401,091000,182864150,37000,37000,37000,37000,72
20250401,090900,180200150,37000,37000,37050,36900,1163
20250401,090800,137151550,36900,36950,36950,36900,43
20250401,090700,135563200,36900,36900,36950,36900,243
20250401,090600,126591000,36950,36950,36950,36950,71
20250401,090500,123967550,36900,36900,36900,36900,50
20250401,090400,122122550,36950,36900,36950,36900,128
20250401,090300,117399300,36900,36900,36950,36900,278
20250401,090200,107141050,36900,36750,36900,36750,895
20250401,090100,74146900,36800,36950,36950,36800,1461
20250401,090000,20263800,36950,36900,36950,36900,549
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 5081744350 37300 37300 37300 37300 5147
3 20250401 200300 5081744350 37300 37300 37300 37300 0
4 20250401 200200 5081744350 37300 37300 37300 37300 0
5 20250401 200100 5081744350 37300 37300 37300 37300 0
6 20250401 200000 5081744350 37300 37300 37300 37300 0
7 20250401 195900 5081744350 37300 37300 37300 37300 0
8 20250401 195800 5081744350 37300 37300 37300 37300 0
9 20250401 195700 5081744350 37300 37300 37300 37300 0
10 20250401 195600 5081744350 37300 37300 37300 37300 0
11 20250401 195500 5081744350 37300 37300 37300 37300 0
12 20250401 195400 5081744350 37300 37300 37300 37300 0
13 20250401 195300 5081744350 37300 37300 37300 37300 0
14 20250401 195200 5081744350 37300 37300 37300 37300 0
15 20250401 195100 5081744350 37300 37300 37300 37300 0
16 20250401 195000 5081744350 37300 37300 37300 37300 0
17 20250401 194900 5081744350 37300 37300 37300 37300 0
18 20250401 194800 5081744350 37300 37300 37300 37300 0
19 20250401 194700 5081744350 37300 37300 37300 37300 0
20 20250401 194600 5081744350 37300 37300 37300 37300 0
21 20250401 194500 5081744350 37300 37300 37300 37300 0
22 20250401 194400 5081744350 37300 37300 37300 37300 0
23 20250401 194300 5081744350 37300 37300 37300 37300 0
24 20250401 194200 5081744350 37300 37300 37300 37300 0
25 20250401 194100 5081744350 37300 37300 37300 37300 0
26 20250401 194000 5081744350 37300 37300 37300 37300 0
27 20250401 193900 5081744350 37300 37300 37300 37300 0
28 20250401 193800 5081744350 37300 37300 37300 37300 0
29 20250401 193700 5081744350 37300 37300 37300 37300 0
30 20250401 193600 5081744350 37300 37300 37300 37300 0
31 20250401 193500 5081744350 37300 37300 37300 37300 0
32 20250401 193400 5081744350 37300 37300 37300 37300 5147
33 20250401 193300 5081744350 37300 37300 37300 37300 0
34 20250401 193200 5081744350 37300 37300 37300 37300 0
35 20250401 193100 5081744350 37300 37300 37300 37300 0
36 20250401 193000 5081744350 37300 37300 37300 37300 0
37 20250401 192900 5081744350 37300 37300 37300 37300 0
38 20250401 192800 5081744350 37300 37300 37300 37300 0
39 20250401 192700 5081744350 37300 37300 37300 37300 0
40 20250401 192600 5081744350 37300 37300 37300 37300 0
41 20250401 192500 5081744350 37300 37300 37300 37300 0
42 20250401 192400 5081744350 37300 37300 37300 37300 0
43 20250401 192300 5081744350 37300 37300 37300 37300 0
44 20250401 192200 5081744350 37300 37300 37300 37300 0
45 20250401 192100 5081744350 37300 37300 37300 37300 0
46 20250401 192000 5081744350 37300 37300 37300 37300 0
47 20250401 191900 5081744350 37300 37300 37300 37300 0
48 20250401 191800 5081744350 37300 37300 37300 37300 0
49 20250401 191700 5081744350 37300 37300 37300 37300 0
50 20250401 191600 5081744350 37300 37300 37300 37300 0
51 20250401 191500 5081744350 37300 37300 37300 37300 0
52 20250401 191400 5081744350 37300 37300 37300 37300 0
53 20250401 191300 5081744350 37300 37300 37300 37300 0
54 20250401 191200 5081744350 37300 37300 37300 37300 0
55 20250401 191100 5081744350 37300 37300 37300 37300 0
56 20250401 191000 5081744350 37300 37300 37300 37300 0
57 20250401 190900 5081744350 37300 37300 37300 37300 0
58 20250401 190800 5081744350 37300 37300 37300 37300 0
59 20250401 190700 5081744350 37300 37300 37300 37300 0
60 20250401 190600 5081744350 37300 37300 37300 37300 0
61 20250401 190500 5081744350 37300 37300 37300 37300 0
62 20250401 190400 5081744350 37300 37300 37300 37300 5147
63 20250401 190300 5081744350 37300 37300 37300 37300 0
64 20250401 190200 5081744350 37300 37300 37300 37300 0
65 20250401 190100 5081744350 37300 37300 37300 37300 0
66 20250401 190000 5081744350 37300 37300 37300 37300 0
67 20250401 185900 5081744350 37300 37300 37300 37300 0
68 20250401 185800 5081744350 37300 37300 37300 37300 0
69 20250401 185700 5081744350 37300 37300 37300 37300 0
70 20250401 185600 5081744350 37300 37300 37300 37300 0
71 20250401 185500 5081744350 37300 37300 37300 37300 0
72 20250401 185400 5081744350 37300 37300 37300 37300 0
73 20250401 185300 5081744350 37300 37300 37300 37300 0
74 20250401 185200 5081744350 37300 37300 37300 37300 0
75 20250401 185100 5081744350 37300 37300 37300 37300 0
76 20250401 185000 5081744350 37300 37300 37300 37300 0
77 20250401 184900 5081744350 37300 37300 37300 37300 0
78 20250401 184800 5081744350 37300 37300 37300 37300 0
79 20250401 184700 5081744350 37300 37300 37300 37300 0
80 20250401 184600 5081744350 37300 37300 37300 37300 0
81 20250401 184500 5081744350 37300 37300 37300 37300 0
82 20250401 184400 5081744350 37300 37300 37300 37300 0
83 20250401 184300 5081744350 37300 37300 37300 37300 0
84 20250401 184200 5081744350 37300 37300 37300 37300 0
85 20250401 184100 5081744350 37300 37300 37300 37300 0
86 20250401 184000 5081744350 37300 37300 37300 37300 0
87 20250401 183900 5081744350 37300 37300 37300 37300 0
88 20250401 183800 5081744350 37300 37300 37300 37300 0
89 20250401 183700 5081744350 37300 37300 37300 37300 0
90 20250401 183600 5081744350 37300 37300 37300 37300 0
91 20250401 183500 5081744350 37300 37300 37300 37300 0
92 20250401 183400 5081744350 37300 37300 37300 37300 5147
93 20250401 183300 5081744350 37300 37300 37300 37300 0
94 20250401 183200 5081744350 37300 37300 37300 37300 0
95 20250401 183100 5081744350 37300 37300 37300 37300 0
96 20250401 183000 5081744350 37300 37300 37300 37300 0
97 20250401 182900 5081744350 37300 37300 37300 37300 0
98 20250401 182800 5081744350 37300 37300 37300 37300 0
99 20250401 182700 5081744350 37300 37300 37300 37300 0
100 20250401 182600 5081744350 37300 37300 37300 37300 0
101 20250401 182500 5081744350 37300 37300 37300 37300 0
102 20250401 182400 5081744350 37300 37300 37300 37300 0
103 20250401 182300 5081744350 37300 37300 37300 37300 0
104 20250401 182200 5081744350 37300 37300 37300 37300 0
105 20250401 182100 5081744350 37300 37300 37300 37300 0
106 20250401 182000 5081744350 37300 37300 37300 37300 0
107 20250401 181900 5081744350 37300 37300 37300 37300 0
108 20250401 181800 5081744350 37300 37300 37300 37300 0
109 20250401 181700 5081744350 37300 37300 37300 37300 0
110 20250401 181600 5081744350 37300 37300 37300 37300 0
111 20250401 181500 5081744350 37300 37300 37300 37300 0
112 20250401 181400 5081744350 37300 37300 37300 37300 0
113 20250401 181300 5081744350 37300 37300 37300 37300 0
114 20250401 181200 5081744350 37300 37300 37300 37300 0
115 20250401 181100 5081744350 37300 37300 37300 37300 0
116 20250401 181000 5081744350 37300 37300 37300 37300 0
117 20250401 180900 5081744350 37300 37300 37300 37300 0
118 20250401 180800 5081744350 37300 37300 37300 37300 0
119 20250401 180700 5081744350 37300 37300 37300 37300 0
120 20250401 180600 5081744350 37300 37300 37300 37300 0
121 20250401 180500 5081744350 37300 37300 37300 37300 0
122 20250401 180400 5081744350 37300 37300 37300 37300 5147
123 20250401 180300 5081744350 37300 37300 37300 37300 0
124 20250401 180200 5081744350 37300 37300 37300 37300 0
125 20250401 180100 5081744350 37300 37300 37300 37300 0
126 20250401 180000 5081744350 37300 37300 37300 37300 0
127 20250401 175900 5081744350 37300 37300 37300 37300 0
128 20250401 175800 5081744350 37300 37300 37300 37300 0
129 20250401 175700 5081744350 37300 37300 37300 37300 0
130 20250401 175600 5081744350 37300 37300 37300 37300 0
131 20250401 175500 5081744350 37300 37300 37300 37300 0
132 20250401 175400 5081744350 37300 37300 37300 37300 0
133 20250401 175300 5081744350 37300 37300 37300 37300 0
134 20250401 175200 5081744350 37300 37300 37300 37300 0
135 20250401 175100 5081744350 37300 37300 37300 37300 0
136 20250401 175000 5081744350 37300 37300 37300 37300 0
137 20250401 174900 5081744350 37300 37300 37300 37300 0
138 20250401 174800 5081744350 37300 37300 37300 37300 0
139 20250401 174700 5081744350 37300 37300 37300 37300 0
140 20250401 174600 5081744350 37300 37300 37300 37300 0
141 20250401 174500 5081744350 37300 37300 37300 37300 0
142 20250401 174400 5081744350 37300 37300 37300 37300 0
143 20250401 174300 5081744350 37300 37300 37300 37300 0
144 20250401 174200 5081744350 37300 37300 37300 37300 0
145 20250401 174100 5081744350 37300 37300 37300 37300 0
146 20250401 174000 5081744350 37300 37300 37300 37300 0
147 20250401 173900 5081744350 37300 37300 37300 37300 0
148 20250401 173800 5081744350 37300 37300 37300 37300 0
149 20250401 173700 5081744350 37300 37300 37300 37300 0
150 20250401 173600 5081744350 37300 37300 37300 37300 0
151 20250401 173500 5081744350 37300 37300 37300 37300 0
152 20250401 173400 5081744350 37300 37300 37300 37300 5147
153 20250401 173300 5081744350 37300 37300 37300 37300 0
154 20250401 173200 5081744350 37300 37300 37300 37300 0
155 20250401 173100 5081744350 37300 37300 37300 37300 0
156 20250401 173000 5081744350 37300 37300 37300 37300 0
157 20250401 172900 5081744350 37300 37300 37300 37300 0
158 20250401 172800 5081744350 37300 37300 37300 37300 0
159 20250401 172700 5081744350 37300 37300 37300 37300 0
160 20250401 172600 5081744350 37300 37300 37300 37300 0
161 20250401 172500 5081744350 37300 37300 37300 37300 0
162 20250401 172400 5081744350 37300 37300 37300 37300 0
163 20250401 172300 5081744350 37300 37300 37300 37300 0
164 20250401 172200 5081744350 37300 37300 37300 37300 0
165 20250401 172100 5081744350 37300 37300 37300 37300 0
166 20250401 172000 5081744350 37300 37300 37300 37300 0
167 20250401 171900 5081744350 37300 37300 37300 37300 0
168 20250401 171800 5081744350 37300 37300 37300 37300 0
169 20250401 171700 5081744350 37300 37300 37300 37300 0
170 20250401 171600 5081744350 37300 37300 37300 37300 0
171 20250401 171500 5081744350 37300 37300 37300 37300 0
172 20250401 171400 5081744350 37300 37300 37300 37300 0
173 20250401 171300 5081744350 37300 37300 37300 37300 0
174 20250401 171200 5081744350 37300 37300 37300 37300 0
175 20250401 171100 5081744350 37300 37300 37300 37300 0
176 20250401 171000 5081744350 37300 37300 37300 37300 0
177 20250401 170900 5081744350 37300 37300 37300 37300 0
178 20250401 170800 5081744350 37300 37300 37300 37300 0
179 20250401 170700 5081744350 37300 37300 37300 37300 0
180 20250401 170600 5081744350 37300 37300 37300 37300 0
181 20250401 170500 5081744350 37300 37300 37300 37300 0
182 20250401 170400 5081744350 37300 37300 37300 37300 5147
183 20250401 170300 5081744350 37300 37300 37300 37300 0
184 20250401 170200 5081744350 37300 37300 37300 37300 0
185 20250401 170100 5081744350 37300 37300 37300 37300 0
186 20250401 170000 5081744350 37300 37300 37300 37300 0
187 20250401 165900 5081744350 37300 37300 37300 37300 0
188 20250401 165800 5081744350 37300 37300 37300 37300 0
189 20250401 165700 5081744350 37300 37300 37300 37300 0
190 20250401 165600 5081744350 37300 37300 37300 37300 0
191 20250401 165500 5081744350 37300 37300 37300 37300 0
192 20250401 165400 5081744350 37300 37300 37300 37300 0
193 20250401 165300 5081744350 37300 37300 37300 37300 0
194 20250401 165200 5081744350 37300 37300 37300 37300 0
195 20250401 165100 5081744350 37300 37300 37300 37300 0
196 20250401 165000 5081744350 37300 37300 37300 37300 0
197 20250401 164900 5081744350 37300 37300 37300 37300 0
198 20250401 164800 5081744350 37300 37300 37300 37300 0
199 20250401 164700 5081744350 37300 37300 37300 37300 0
200 20250401 164600 5081744350 37300 37300 37300 37300 0
201 20250401 164500 5081744350 37300 37300 37300 37300 0
202 20250401 164400 5081744350 37300 37300 37300 37300 0
203 20250401 164300 5081744350 37300 37300 37300 37300 0
204 20250401 164200 5081744350 37300 37300 37300 37300 0
205 20250401 164100 5081744350 37300 37300 37300 37300 0
206 20250401 164000 5081744350 37300 37300 37300 37300 0
207 20250401 163900 5081744350 37300 37300 37300 37300 0
208 20250401 163800 5081744350 37300 37300 37300 37300 0
209 20250401 163700 5081744350 37300 37300 37300 37300 0
210 20250401 163600 5081744350 37300 37300 37300 37300 0
211 20250401 163500 5081744350 37300 37300 37300 37300 0
212 20250401 163400 5081744350 37300 37300 37300 37300 5147
213 20250401 163300 5081744350 37300 37300 37300 37300 0
214 20250401 163200 5081744350 37300 37300 37300 37300 0
215 20250401 163100 5081744350 37300 37300 37300 37300 0
216 20250401 163000 5081744350 37300 37300 37300 37300 0
217 20250401 162900 5081744350 37300 37300 37300 37300 0
218 20250401 162800 5081744350 37300 37300 37300 37300 0
219 20250401 162700 5081744350 37300 37300 37300 37300 0
220 20250401 162600 5081744350 37300 37300 37300 37300 0
221 20250401 162500 5081744350 37300 37300 37300 37300 0
222 20250401 162400 5081744350 37300 37300 37300 37300 0
223 20250401 162300 5081744350 37300 37300 37300 37300 0
224 20250401 162200 5081744350 37300 37300 37300 37300 0
225 20250401 162100 5081744350 37300 37300 37300 37300 0
226 20250401 162000 5081744350 37300 37300 37300 37300 0
227 20250401 161900 5081744350 37300 37300 37300 37300 0
228 20250401 161800 5081744350 37300 37300 37300 37300 0
229 20250401 161700 5081744350 37300 37300 37300 37300 0
230 20250401 161600 5081744350 37300 37300 37300 37300 0
231 20250401 161500 5081744350 37300 37300 37300 37300 0
232 20250401 161400 5081744350 37300 37300 37300 37300 0
233 20250401 161300 5081744350 37300 37300 37300 37300 0
234 20250401 161200 5081744350 37300 37300 37300 37300 0
235 20250401 161100 5081744350 37300 37300 37300 37300 0
236 20250401 161000 5081744350 37300 37300 37300 37300 0
237 20250401 160900 5081744350 37300 37300 37300 37300 0
238 20250401 160800 5081744350 37300 37300 37300 37300 0
239 20250401 160700 5081744350 37300 37300 37300 37300 0
240 20250401 160600 5081744350 37300 37300 37300 37300 0
241 20250401 160500 5081744350 37300 37300 37300 37300 0
242 20250401 160400 5081744350 37300 37300 37300 37300 5147
243 20250401 160300 5081744350 37300 37300 37300 37300 0
244 20250401 160200 5081744350 37300 37300 37300 37300 0
245 20250401 160100 5081744350 37300 37300 37300 37300 0
246 20250401 160000 5081744350 37300 37300 37300 37300 0
247 20250401 155900 5081744350 37300 37300 37300 37300 0
248 20250401 155800 5081744350 37300 37300 37300 37300 0
249 20250401 155700 5081744350 37300 37300 37300 37300 0
250 20250401 155600 5081744350 37300 37300 37300 37300 0
251 20250401 155500 5081744350 37300 37300 37300 37300 0
252 20250401 155400 5081744350 37300 37300 37300 37300 0
253 20250401 155300 5081744350 37300 37300 37300 37300 0
254 20250401 155200 5081744350 37300 37300 37300 37300 0
255 20250401 155100 5081744350 37300 37300 37300 37300 0
256 20250401 155000 5081744350 37300 37300 37300 37300 0
257 20250401 154900 5081744350 37300 37300 37300 37300 0
258 20250401 154800 5081744350 37300 37300 37300 37300 0
259 20250401 154700 5081744350 37300 37300 37300 37300 0
260 20250401 154600 5081744350 37300 37300 37300 37300 0
261 20250401 154500 5081744350 37300 37300 37300 37300 0
262 20250401 154400 5081744350 37300 37300 37300 37300 0
263 20250401 154300 5081744350 37300 37300 37300 37300 0
264 20250401 154200 5081744350 37300 37300 37300 37300 0
265 20250401 154100 5081744350 37300 37300 37300 37300 0
266 20250401 154000 5081744350 37300 37300 37300 37300 0
267 20250401 153900 5081744350 37300 37300 37300 37300 0
268 20250401 153800 5081744350 37300 37300 37300 37300 0
269 20250401 153700 5081744350 37300 37300 37300 37300 0
270 20250401 153600 5081744350 37300 37300 37300 37300 0
271 20250401 153500 5081744350 37300 37300 37300 37300 0
272 20250401 153400 5081744350 37300 37300 37300 37300 5147
273 20250401 153300 5081744350 37300 37300 37300 37300 0
274 20250401 153200 5081744350 37300 37300 37300 37300 0
275 20250401 153100 5081744350 37300 37300 37300 37300 0
276 20250401 153000 5081744350 37300 37300 37300 37300 5147
277 20250401 152900 4889761250 37250 37250 37250 37250 0
278 20250401 152800 4889761250 37250 37250 37250 37250 0
279 20250401 152700 4889761250 37250 37250 37250 37250 0
280 20250401 152600 4889761250 37250 37250 37250 37250 0
281 20250401 152500 4889761250 37250 37250 37250 37250 0
282 20250401 152400 4889761250 37250 37250 37250 37250 0
283 20250401 152300 4889761250 37250 37250 37250 37250 0
284 20250401 152200 4889761250 37250 37250 37250 37250 0
285 20250401 152100 4889761250 37250 37250 37250 37250 0
286 20250401 152000 4889761250 37250 37250 37250 37250 0
287 20250401 151900 4889761250 37250 37250 37300 37200 760
288 20250401 151800 4861451000 37250 37250 37250 37200 26
289 20250401 151700 4860482650 37200 37150 37200 37150 1906
290 20250401 151600 4789638750 37150 37150 37200 37150 173
291 20250401 151500 4783209750 37150 37200 37200 37150 171
292 20250401 151400 4776856650 37150 37150 37200 37150 199
293 20250401 151300 4769462400 37150 37100 37200 37100 1171
294 20250401 151200 4725959350 37100 37100 37150 37100 351
295 20250401 151100 4712924800 37100 37100 37150 37100 227
296 20250401 151000 4704500800 37150 37150 37200 37100 2037
297 20250401 150900 4628836000 37150 37200 37200 37100 321
298 20250401 150800 4616910350 37150 37150 37150 37150 2204
299 20250401 150700 4535031750 37150 37150 37200 37150 198
300 20250401 150600 4527673400 37150 37150 37200 37150 144
301 20250401 150500 4522322800 37150 37150 37200 37150 214
302 20250401 150400 4514370900 37150 37200 37200 37150 160
303 20250401 150300 4508426550 37200 37200 37250 37150 600
304 20250401 150200 4486106800 37200 37200 37200 37200 200
305 20250401 150100 4478666800 37200 37200 37250 37200 149
306 20250401 150000 4473120900 37200 37200 37300 37200 294
307 20250401 145900 4462175200 37250 37200 37250 37200 519
308 20250401 145800 4442853850 37250 37250 37350 37200 419
309 20250401 145700 4427245100 37200 37200 37250 37200 255
310 20250401 145600 4417756500 37200 37250 37300 37200 347
311 20250401 145500 4404835250 37250 37250 37250 37250 215
312 20250401 145400 4396826500 37200 37250 37250 37200 367
313 20250401 145300 4383160500 37250 37250 37250 37250 185
314 20250401 145200 4376269250 37250 37250 37300 37250 310
315 20250401 145100 4364716600 37250 37250 37300 37250 227
316 20250401 145000 4356257900 37300 37250 37300 37250 258
317 20250401 144900 4346643550 37250 37200 37300 37200 426
318 20250401 144800 4330777450 37200 37200 37200 37200 161
319 20250401 144700 4324788250 37200 37200 37300 37200 285
320 20250401 144600 4314180350 37200 37250 37300 37200 208
321 20250401 144500 4306436900 37250 37200 37300 37200 306
322 20250401 144400 4295039200 37200 37250 37250 37200 181
323 20250401 144300 4288300050 37250 37200 37300 37200 266
324 20250401 144200 4278388700 37200 37225 37300 37200 296
325 20250401 144100 4267369025 37200 37250 37300 37200 251
326 20250401 144000 4258019325 37250 37250 37250 37200 502
327 20250401 143900 4239323675 37250 37250 37300 37200 203
328 20250401 143800 4231762525 37250 37200 37250 37200 472
329 20250401 143700 4214190175 37200 37200 37250 37200 188
330 20250401 143600 4207193975 37200 37250 37250 37200 431
331 20250401 143500 4191146575 37200 37200 37250 37200 281
332 20250401 143400 4180689725 37200 37200 37250 37200 432
333 20250401 143300 4164606725 37200 37200 37250 37200 274
334 20250401 143200 4154406025 37200 37200 37250 37200 317
335 20250401 143100 4142607975 37200 37250 37300 37200 227
336 20250401 143000 4134151575 37250 37250 37300 37250 150
337 20250401 142900 4128564025 37250 37250 37300 37250 254
338 20250401 142800 4119100825 37250 37250 37250 37250 152
339 20250401 142700 4113438825 37250 37250 37300 37250 154
340 20250401 142600 4107700675 37300 37250 37300 37250 312
341 20250401 142500 4096078625 37250 37250 37300 37250 331
342 20250401 142400 4083746725 37250 37250 37300 37250 209
343 20250401 142300 4075959775 37300 37250 37300 37250 187
344 20250401 142200 4068993975 37250 37250 37300 37250 264
345 20250401 142100 4059153625 37250 37250 37300 37250 158
346 20250401 142000 4053267875 37250 37250 37300 37250 254
347 20250401 141900 4043804825 37250 37250 37300 37250 218
348 20250401 141800 4035680825 37300 37250 37300 37250 246
349 20250401 141700 4026513525 37250 37250 37250 37250 241
350 20250401 141600 4017536275 37250 37250 37300 37250 152
351 20250401 141500 4011872625 37250 37250 37300 37250 221
352 20250401 141400 4003631875 37250 37300 37350 37250 137
353 20250401 141300 3998522825 37300 37250 37300 37250 182
354 20250401 141200 3991736575 37250 37300 37300 37250 138
355 20250401 141100 3986590025 37350 37350 37350 37300 165
356 20250401 141000 3980431375 37300 37300 37300 37250 263
357 20250401 140900 3970622575 37300 37300 37350 37300 214
358 20250401 140800 3962633875 37300 37350 37350 37300 192
359 20250401 140700 3955468725 37350 37300 37350 37300 138
360 20250401 140600 3950319275 37300 37300 37350 37300 172
361 20250401 140500 3943898725 37300 37300 37300 37300 91
362 20250401 140400 3940504425 37300 37300 37350 37300 171
363 20250401 140300 3934121025 37300 37300 37350 37300 137
364 20250401 140200 3929008575 37300 37350 37350 37300 264
365 20250401 140100 3919152975 37350 37350 37350 37300 76
366 20250401 140000 3916317075 37300 37300 37350 37300 256
367 20250401 135900 3906756225 37300 37300 37300 37300 93
368 20250401 135800 3903287325 37350 37300 37350 37300 420
369 20250401 135700 3887619575 37250 37350 37350 37250 497
370 20250401 135600 3869079175 37350 37350 37350 37350 98
371 20250401 135500 3865418875 37350 37400 37400 37350 88
372 20250401 135400 3862130375 37350 37350 37350 37350 115
373 20250401 135300 3857835125 37350 37350 37400 37350 146
374 20250401 135200 3852380125 37350 37300 37350 37250 423
375 20250401 135100 3836602175 37300 37300 37300 37250 77
376 20250401 135000 3833731925 37250 37300 37350 37250 2907
377 20250401 134900 3725299075 37250 37300 37300 37250 79
378 20250401 134800 3722352475 37250 37350 37350 37250 312
379 20250401 134700 3710715925 37300 37300 37300 37300 1376
380 20250401 134600 3659391125 37300 37350 37350 37300 80
381 20250401 134500 3656405375 37350 37350 37350 37325 162
382 20250401 134400 3650354750 37350 37250 37400 37250 1757
383 20250401 134300 3584810750 37300 37350 37350 37300 588
384 20250401 134200 3562869850 37350 37300 37400 37300 4477
385 20250401 134100 3395737100 37300 37350 37350 37250 1151
386 20250401 134000 3352758800 37300 37350 37350 37300 286
387 20250401 133900 3342077100 37350 37350 37400 37350 177
388 20250401 133800 3335459500 37350 37350 37400 37350 140
389 20250401 133700 3330229800 37400 37400 37400 37350 217
390 20250401 133600 3322114200 37350 37350 37400 37350 121
391 20250401 133500 3317590700 37350 37350 37400 37350 295
392 20250401 133400 3306566250 37400 37400 37400 37400 260
393 20250401 133300 3296842250 37450 37300 37450 37300 2424
394 20250401 133200 3206242250 37300 37350 37350 37300 105
395 20250401 133100 3202323250 37300 37300 37350 37300 71
396 20250401 133000 3199673650 37300 37350 37350 37300 391
397 20250401 132900 3185071850 37350 37400 37400 37350 173
398 20250401 132800 3178606100 37400 37350 37400 37350 78
399 20250401 132700 3175691500 37350 37350 37400 37350 843
400 20250401 132600 3144204800 37350 37350 37400 37350 174
401 20250401 132500 3137701950 37350 37400 37400 37350 220
402 20250401 132400 3129476200 37400 37350 37400 37350 71
403 20250401 132300 3126822650 37350 37300 37400 37300 5200
404 20250401 132200 2932594500 37350 37325 37350 37300 151
405 20250401 132100 2926956325 37350 37350 37350 37300 42
406 20250401 132000 2925388175 37300 37350 37350 37300 159
407 20250401 131900 2919455275 37350 37250 37350 37250 160
408 20250401 131800 2913487325 37250 37250 37300 37250 57
409 20250401 131700 2911363325 37250 37300 37300 37250 255
410 20250401 131600 2901856225 37300 37250 37300 37250 117
411 20250401 131500 2897494925 37300 37300 37300 37300 48
412 20250401 131400 2895704525 37250 37300 37300 37250 114
413 20250401 131300 2891456625 37250 37300 37300 37250 61
414 20250401 131200 2889183675 37250 37250 37300 37250 104
415 20250401 131100 2885308675 37300 37300 37300 37250 109
416 20250401 131000 2881243475 37300 37300 37300 37300 93
417 20250401 130900 2877774575 37300 37300 37300 37250 202
418 20250401 130800 2870242525 37300 37250 37300 37200 1675
419 20250401 130700 2807767275 37300 37300 37300 37250 151
420 20250401 130600 2802136875 37250 37250 37300 37250 431
421 20250401 130500 2786081975 37300 37250 37300 37250 89
422 20250401 130400 2782765275 37300 37300 37300 37250 34
423 20250401 130300 2781497375 37300 37250 37300 37250 108
424 20250401 130200 2777473625 37250 37250 37250 37250 92
425 20250401 130100 2774046625 37250 37250 37300 37250 223
426 20250401 130000 2765739825 37250 37300 37300 37200 839
427 20250401 125900 2734483275 37300 37300 37300 37250 95
428 20250401 125800 2730940925 37300 37250 37300 37250 54
429 20250401 125700 2728929175 37250 37250 37300 37250 99
430 20250401 125600 2725241325 37300 37300 37300 37250 120
431 20250401 125500 2720767575 37250 37250 37300 37250 60
432 20250401 125400 2718532475 37250 37250 37250 37250 96
433 20250401 125300 2714956475 37300 37300 37300 37300 75
434 20250401 125200 2712158975 37300 37250 37300 37200 274
435 20250401 125100 2701953625 37250 37250 37300 37250 343
436 20250401 125000 2689174925 37300 37300 37300 37250 139
437 20250401 124900 2683992025 37250 37250 37250 37250 150
438 20250401 124800 2678404525 37250 37250 37250 37250 185
439 20250401 124700 2671513275 37300 37250 37300 37250 211
440 20250401 124600 2663647875 37250 37300 37350 37250 534
441 20250401 124500 2643730025 37250 37350 37350 37250 257
442 20250401 124400 2634138825 37350 37300 37350 37300 64
443 20250401 124300 2631751575 37300 37350 37350 37300 94
444 20250401 124200 2628245175 37300 37300 37300 37300 112
445 20250401 124100 2624067575 37300 37300 37300 37300 83
446 20250401 124000 2620971675 37300 37300 37350 37300 113
447 20250401 123900 2616756725 37300 37300 37350 37300 171
448 20250401 123800 2610378375 37350 37350 37350 37300 40
449 20250401 123700 2608885925 37300 37300 37300 37300 18
450 20250401 123600 2608214525 37300 37300 37300 37300 96
451 20250401 123500 2604633725 37300 37350 37350 37300 110
452 20250401 123400 2600527125 37350 37300 37350 37300 45
453 20250401 123300 2598848575 37300 37300 37350 37300 159
454 20250401 123200 2592914275 37300 37300 37300 37300 68
455 20250401 123100 2590377875 37300 37300 37300 37300 4
456 20250401 123000 2590228675 37300 37300 37350 37300 91
457 20250401 122900 2586834325 37350 37300 37350 37300 42
458 20250401 122800 2585267675 37300 37350 37350 37300 102
459 20250401 122700 2581462675 37300 37300 37300 37300 105
460 20250401 122600 2577546175 37350 37300 37350 37300 103
461 20250401 122500 2573700625 37350 37300 37350 37300 9
462 20250401 122400 2573364875 37300 37300 37300 37300 94
463 20250401 122300 2569858675 37300 37350 37350 37300 225
464 20250401 122200 2561462475 37300 37350 37350 37300 191
465 20250401 122100 2554329225 37300 37350 37400 37300 130
466 20250401 122000 2549476175 37350 37400 37400 37350 116
467 20250401 121900 2545143075 37350 37400 37400 37350 115
468 20250401 121800 2540844275 37400 37350 37400 37350 93
469 20250401 121700 2537370525 37400 37400 37400 37350 98
470 20250401 121600 2533708375 37350 37350 37400 37350 292
471 20250401 121500 2522798525 37350 37350 37350 37350 98
472 20250401 121400 2519138225 37400 37350 37400 37350 137
473 20250401 121300 2514019675 37400 37350 37400 37350 651
474 20250401 121200 2489704375 37300 37300 37300 37300 106
475 20250401 121100 2485750575 37300 37300 37350 37300 38
476 20250401 121000 2484333125 37350 37300 37350 37300 45
477 20250401 120900 2482654575 37300 37350 37350 37300 54
478 20250401 120800 2480640275 37350 37350 37400 37300 942
479 20250401 120700 2445459575 37300 37300 37300 37300 50
480 20250401 120600 2443594575 37350 37350 37350 37300 964
481 20250401 120500 2407593725 37300 37300 37300 37300 65
482 20250401 120400 2405169225 37300 37300 37350 37300 171
483 20250401 120300 2398790775 37300 37300 37300 37300 53
484 20250401 120200 2396813875 37300 37300 37350 37300 91
485 20250401 120100 2393419525 37300 37300 37300 37300 293
486 20250401 120000 2382490625 37300 37300 37300 37200 2482
487 20250401 115900 2290073275 37300 37300 37350 37300 46
488 20250401 115800 2288357375 37300 37300 37300 37300 152
489 20250401 115700 2282687775 37300 37300 37350 37300 207
490 20250401 115600 2274963025 37300 37300 37350 37300 145
491 20250401 115500 2269554475 37300 37300 37300 37300 78
492 20250401 115400 2266645075 37300 37350 37400 37300 551
493 20250401 115300 2246068450 37350 37350 37375 37350 75
494 20250401 115200 2243267175 37350 37350 37375 37350 71
495 20250401 115100 2240615275 37350 37350 37375 37350 120
496 20250401 115000 2236133250 37350 37350 37350 37350 78
497 20250401 114900 2233219950 37350 37350 37400 37350 133
498 20250401 114800 2228248900 37350 37350 37350 37350 144
499 20250401 114700 2222870500 37350 37350 37450 37350 4578
500 20250401 114600 2051550500 37350 37350 37400 37350 116
501 20250401 114500 2047214300 37350 37400 37400 37350 101
502 20250401 114400 2043441900 37350 37350 37400 37350 531
503 20250401 114300 2023601800 37350 37350 37350 37300 2033
504 20250401 114200 1947669900 37300 37300 37350 37300 85
505 20250401 114100 1944499350 37300 37350 37350 37300 72
506 20250401 114000 1941813700 37350 37350 37350 37300 1012
507 20250401 113900 1904016000 37300 37300 37300 37300 94
508 20250401 113800 1900509800 37300 37300 37350 37300 1070
509 20250401 113700 1860548650 37350 37300 37350 37300 186
510 20250401 113600 1853610650 37300 37350 37350 37300 124
511 20250401 113500 1848981850 37300 37350 37350 37300 56
512 20250401 113400 1846892850 37300 37300 37350 37300 1043
513 20250401 113300 1807943500 37250 37300 37300 37250 127
514 20250401 113200 1803209050 37300 37300 37350 37250 628
515 20250401 113100 1779784700 37300 37200 37300 37200 1559
516 20250401 113000 1721669250 37250 37250 37300 37250 298
517 20250401 112900 1710565100 37250 37250 37300 37250 468
518 20250401 112800 1693132050 37250 37250 37250 37250 212
519 20250401 112700 1685235050 37300 37300 37300 37250 186
520 20250401 112600 1678302900 37250 37300 37300 37250 44
521 20250401 112500 1676663850 37250 37300 37300 37250 3
522 20250401 112400 1676552050 37250 37250 37300 37250 159
523 20250401 112300 1670625800 37250 37300 37300 37250 128
524 20250401 112200 1665854100 37300 37300 37300 37250 545
525 20250401 112100 1645527450 37250 37300 37300 37250 377
526 20250401 112000 1631469575 37300 37200 37300 37200 834
527 20250401 111900 1600403550 37200 37200 37200 37200 76
528 20250401 111800 1597576350 37200 37200 37250 37200 108
529 20250401 111700 1593558600 37200 37150 37200 37150 214
530 20250401 111600 1585599650 37150 37200 37200 37150 120
531 20250401 111500 1581138000 37200 37150 37200 37150 58
532 20250401 111400 1578981900 37200 37200 37200 37150 157
533 20250401 111300 1573141800 37200 37200 37200 37200 342
534 20250401 111200 1560419400 37150 37150 37200 37150 325
535 20250401 111100 1548345600 37150 37250 37250 37150 213
536 20250401 111000 1540422100 37200 37250 37250 37200 51
537 20250401 110900 1538524850 37200 37250 37250 37200 132
538 20250401 110800 1533610500 37200 37200 37250 37200 19
539 20250401 110700 1532903450 37200 37250 37250 37200 417
540 20250401 110600 1517370300 37200 37200 37200 37150 571
541 20250401 110500 1496131900 37150 37150 37150 37150 0
542 20250401 110400 1496131900 37150 37150 37150 37150 5
543 20250401 110300 1495946150 37150 37200 37200 37150 167
544 20250401 110200 1489736450 37200 37200 37200 37200 439
545 20250401 110100 1473405650 37200 37200 37250 37200 536
546 20250401 110000 1453466350 37200 37200 37250 37200 143
547 20250401 105900 1448141750 37200 37250 37250 37200 101
548 20250401 105800 1444380975 37250 37200 37250 37200 595
549 20250401 105700 1422221475 37200 37200 37200 37200 2
550 20250401 105600 1422147075 37200 37250 37250 37200 85
551 20250401 105500 1418981425 37200 37150 37200 37150 56
552 20250401 105400 1416900775 37200 37200 37200 37150 171
553 20250401 105300 1410540275 37200 37150 37200 37150 8
554 20250401 105200 1410242975 37200 37200 37250 37200 198
555 20250401 105100 1402876925 37200 37250 37250 37200 285
556 20250401 105000 1392266975 37200 37200 37250 37200 435
557 20250401 104900 1376084675 37200 37200 37250 37200 138
558 20250401 104800 1370947425 37200 37200 37200 37200 122
559 20250401 104700 1366409025 37250 37200 37250 37200 175
560 20250401 104600 1359898675 37250 37100 37250 37100 1976
561 20250401 104500 1286402075 37150 37100 37150 37100 4
562 20250401 104400 1286253625 37150 37150 37150 37150 72
563 20250401 104300 1283578825 37100 37100 37150 37100 271
564 20250401 104200 1273520175 37100 37150 37150 37100 73
565 20250401 104100 1270808375 37150 37150 37150 37150 2
566 20250401 104000 1270734075 37100 37100 37150 37100 179
567 20250401 103900 1264089275 37100 37150 37150 37100 179
568 20250401 103800 1257440025 37150 37150 37150 37150 0
569 20250401 103700 1257440025 37150 37100 37150 37100 125
570 20250401 103600 1252798975 37150 37150 37150 37150 2
571 20250401 103500 1252724675 37100 37150 37150 37100 247
572 20250401 103400 1243560925 37100 37100 37125 37100 65
573 20250401 103300 1241149400 37150 37150 37150 37150 77
574 20250401 103200 1238288850 37150 37150 37150 37100 170
575 20250401 103100 1231975850 37150 37150 37150 37100 351
576 20250401 103000 1218943450 37100 37100 37100 37100 24
577 20250401 102900 1218053050 37050 37150 37150 37050 329
578 20250401 102800 1205836400 37150 37150 37150 37100 53
579 20250401 102700 1203870000 37150 37150 37150 37100 185
580 20250401 102600 1196998900 37150 37150 37200 37100 176
581 20250401 102500 1190460650 37150 37150 37150 37150 56
582 20250401 102400 1188380250 37150 37150 37150 37150 722
583 20250401 102300 1161557950 37125 37125 37125 37125 3
584 20250401 102200 1161446575 37100 37150 37150 37100 75
585 20250401 102100 1158663925 37150 37100 37150 37100 75
586 20250401 102000 1155877825 37100 37150 37150 37100 171
587 20250401 101900 1149533125 37100 37100 37100 37100 0
588 20250401 101800 1149533125 37100 37100 37100 37050 114
589 20250401 101700 1145305175 37100 37150 37150 37100 401
590 20250401 101600 1130423025 37100 37100 37100 37100 0
591 20250401 101500 1130423025 37100 37125 37150 37100 254
592 20250401 101400 1120994475 37150 37075 37200 37075 4935
593 20250401 101300 937725675 37050 37000 37050 37000 726
594 20250401 101200 910827525 37050 37000 37050 37000 2
595 20250401 101100 910753475 37000 37025 37025 37000 30
596 20250401 101000 909643450 37000 37000 37000 37000 529
597 20250401 100900 890070450 37000 37000 37000 37000 72
598 20250401 100800 887406450 37000 37000 37000 37000 59
599 20250401 100700 885223450 37000 37050 37050 37000 695
600 20250401 100600 859506200 37100 37050 37100 37050 206
601 20250401 100500 851867150 37050 37050 37050 37000 13
602 20250401 100400 851386000 37100 37100 37100 37100 71
603 20250401 100300 848751900 37050 37050 37050 37050 253
604 20250401 100200 839378250 37000 37000 37000 37000 3
605 20250401 100100 839267250 37050 37050 37050 37050 73
606 20250401 100000 836562600 37050 37050 37050 37000 90
607 20250401 095900 833228550 37050 37025 37050 37000 89
608 20250401 095800 829931425 37025 37050 37050 37025 19
609 20250401 095700 829227500 37050 37000 37050 37000 94
610 20250401 095600 825745900 37050 37050 37050 37050 449
611 20250401 095500 809110450 37050 37050 37050 37000 23
612 20250401 095400 808258800 37050 37000 37050 37000 5
613 20250401 095300 808073700 37050 37050 37050 37050 162
614 20250401 095200 802071600 37050 37050 37050 37050 1
615 20250401 095100 802034550 37000 37050 37050 37000 161
616 20250401 095000 796069650 37050 37050 37150 37050 537
617 20250401 094900 776168700 37150 37150 37150 37100 74
618 20250401 094800 773419750 37150 37100 37150 37100 94
619 20250401 094700 769931750 37150 37150 37150 37150 73
620 20250401 094600 767219800 37150 37150 37150 37100 78
621 20250401 094500 764322250 37200 37150 37200 37050 59
622 20250401 094400 762131350 37150 37100 37150 37100 944
623 20250401 094300 727103500 37200 37150 37200 37150 76
624 20250401 094200 724280050 37150 37200 37200 37150 13
625 20250401 094100 723796950 37200 37200 37200 37150 373
626 20250401 094000 709933850 37150 37225 37225 37150 179
627 20250401 093900 703275650 37225 37200 37225 37200 51
628 20250401 093800 701378425 37200 37250 37250 37200 28
629 20250401 093700 700336625 37200 37150 37250 37150 2603
630 20250401 093600 603504725 37200 37150 37200 37150 99
631 20250401 093500 599826725 37100 37150 37150 37100 25
632 20250401 093400 598898925 37150 37150 37200 37100 25
633 20250401 093300 597969275 37200 37200 37200 37150 77
634 20250401 093200 595105125 37200 37100 37200 37050 1098
635 20250401 093100 554331425 37100 37100 37150 37100 81
636 20250401 093000 551326125 37150 37150 37150 37100 262
637 20250401 092900 541601075 37150 37150 37150 37150 3
638 20250401 092800 541489625 37100 37100 37150 37100 20
639 20250401 092700 540747575 37150 37100 37150 37100 20
640 20250401 092600 540005525 37150 37150 37150 37150 182
641 20250401 092500 533244225 37150 37150 37150 37100 89
642 20250401 092400 529941275 37150 37100 37200 37100 549
643 20250401 092300 509536725 37150 37175 37200 37150 267
644 20250401 092200 499613750 37150 37200 37250 37150 466
645 20250401 092100 482294750 37200 37150 37250 37100 2604
646 20250401 092000 385370800 37150 37150 37200 37100 202
647 20250401 091900 377871500 37200 37150 37200 37100 598
648 20250401 091800 355670500 37150 37100 37200 37050 2417
649 20250401 091700 265905850 37100 37100 37100 37100 462
650 20250401 091600 248765650 37100 37100 37100 37100 323
651 20250401 091500 236782350 37100 37050 37100 37050 687
652 20250401 091400 211305100 37050 37050 37050 37050 173
653 20250401 091300 204895450 37000 37050 37050 37000 267
654 20250401 091200 195004200 37050 37050 37050 37050 11
655 20250401 091100 194596650 37000 37000 37050 37000 317
656 20250401 091000 182864150 37000 37000 37000 37000 72
657 20250401 090900 180200150 37000 37000 37050 36900 1163
658 20250401 090800 137151550 36900 36950 36950 36900 43
659 20250401 090700 135563200 36900 36900 36950 36900 243
660 20250401 090600 126591000 36950 36950 36950 36950 71
661 20250401 090500 123967550 36900 36900 36900 36900 50
662 20250401 090400 122122550 36950 36900 36950 36900 128
663 20250401 090300 117399300 36900 36900 36950 36900 278
664 20250401 090200 107141050 36900 36750 36900 36750 895
665 20250401 090100 74146900 36800 36950 36950 36800 1461
666 20250401 090000 20263800 36950 36900 36950 36900 549

1
078930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,22249,92915378,829887700,3465743599400,0.02
20250327,22263,92915378,833749350,3479680906100,0.02
20250326,22262,92915378,824807100,3442514754900,0.02
20250325,22262,92915378,821467800,3428577448200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 22249 92915378 829887700 3465743599400 0.02
3 20250327 22263 92915378 833749350 3479680906100 0.02
4 20250326 22262 92915378 824807100 3442514754900 0.02
5 20250325 22262 92915378 821467800 3428577448200 0.02