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
079900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,3848611125,40700,40700,40700,40700,4795
20250401,200300,3848611125,40700,40700,40700,40700,0
20250401,200200,3848611125,40700,40700,40700,40700,0
20250401,200100,3848611125,40700,40700,40700,40700,0
20250401,200000,3848611125,40700,40700,40700,40700,0
20250401,195900,3848611125,40700,40700,40700,40700,0
20250401,195800,3848611125,40700,40700,40700,40700,0
20250401,195700,3848611125,40700,40700,40700,40700,0
20250401,195600,3848611125,40700,40700,40700,40700,0
20250401,195500,3848611125,40700,40700,40700,40700,0
20250401,195400,3848611125,40700,40700,40700,40700,0
20250401,195300,3848611125,40700,40700,40700,40700,0
20250401,195200,3848611125,40700,40700,40700,40700,0
20250401,195100,3848611125,40700,40700,40700,40700,0
20250401,195000,3848611125,40700,40700,40700,40700,0
20250401,194900,3848611125,40700,40700,40700,40700,0
20250401,194800,3848611125,40700,40700,40700,40700,0
20250401,194700,3848611125,40700,40700,40700,40700,0
20250401,194600,3848611125,40700,40700,40700,40700,0
20250401,194500,3848611125,40700,40700,40700,40700,0
20250401,194400,3848611125,40700,40700,40700,40700,0
20250401,194300,3848611125,40700,40700,40700,40700,0
20250401,194200,3848611125,40700,40700,40700,40700,0
20250401,194100,3848611125,40700,40700,40700,40700,0
20250401,194000,3848611125,40700,40700,40700,40700,0
20250401,193900,3848611125,40700,40700,40700,40700,0
20250401,193800,3848611125,40700,40700,40700,40700,0
20250401,193700,3848611125,40700,40700,40700,40700,0
20250401,193600,3848611125,40700,40700,40700,40700,0
20250401,193500,3848611125,40700,40700,40700,40700,0
20250401,193400,3848611125,40700,40700,40700,40700,4795
20250401,193300,3848611125,40700,40700,40700,40700,0
20250401,193200,3848611125,40700,40700,40700,40700,0
20250401,193100,3848611125,40700,40700,40700,40700,0
20250401,193000,3848611125,40700,40700,40700,40700,0
20250401,192900,3848611125,40700,40700,40700,40700,0
20250401,192800,3848611125,40700,40700,40700,40700,0
20250401,192700,3848611125,40700,40700,40700,40700,0
20250401,192600,3848611125,40700,40700,40700,40700,0
20250401,192500,3848611125,40700,40700,40700,40700,0
20250401,192400,3848611125,40700,40700,40700,40700,0
20250401,192300,3848611125,40700,40700,40700,40700,0
20250401,192200,3848611125,40700,40700,40700,40700,0
20250401,192100,3848611125,40700,40700,40700,40700,0
20250401,192000,3848611125,40700,40700,40700,40700,0
20250401,191900,3848611125,40700,40700,40700,40700,0
20250401,191800,3848611125,40700,40700,40700,40700,0
20250401,191700,3848611125,40700,40700,40700,40700,0
20250401,191600,3848611125,40700,40700,40700,40700,0
20250401,191500,3848611125,40700,40700,40700,40700,0
20250401,191400,3848611125,40700,40700,40700,40700,0
20250401,191300,3848611125,40700,40700,40700,40700,0
20250401,191200,3848611125,40700,40700,40700,40700,0
20250401,191100,3848611125,40700,40700,40700,40700,0
20250401,191000,3848611125,40700,40700,40700,40700,0
20250401,190900,3848611125,40700,40700,40700,40700,0
20250401,190800,3848611125,40700,40700,40700,40700,0
20250401,190700,3848611125,40700,40700,40700,40700,0
20250401,190600,3848611125,40700,40700,40700,40700,0
20250401,190500,3848611125,40700,40700,40700,40700,0
20250401,190400,3848611125,40700,40700,40700,40700,4795
20250401,190300,3848611125,40700,40700,40700,40700,0
20250401,190200,3848611125,40700,40700,40700,40700,0
20250401,190100,3848611125,40700,40700,40700,40700,0
20250401,190000,3848611125,40700,40700,40700,40700,0
20250401,185900,3848611125,40700,40700,40700,40700,0
20250401,185800,3848611125,40700,40700,40700,40700,0
20250401,185700,3848611125,40700,40700,40700,40700,0
20250401,185600,3848611125,40700,40700,40700,40700,0
20250401,185500,3848611125,40700,40700,40700,40700,0
20250401,185400,3848611125,40700,40700,40700,40700,0
20250401,185300,3848611125,40700,40700,40700,40700,0
20250401,185200,3848611125,40700,40700,40700,40700,0
20250401,185100,3848611125,40700,40700,40700,40700,0
20250401,185000,3848611125,40700,40700,40700,40700,0
20250401,184900,3848611125,40700,40700,40700,40700,0
20250401,184800,3848611125,40700,40700,40700,40700,0
20250401,184700,3848611125,40700,40700,40700,40700,0
20250401,184600,3848611125,40700,40700,40700,40700,0
20250401,184500,3848611125,40700,40700,40700,40700,0
20250401,184400,3848611125,40700,40700,40700,40700,0
20250401,184300,3848611125,40700,40700,40700,40700,0
20250401,184200,3848611125,40700,40700,40700,40700,0
20250401,184100,3848611125,40700,40700,40700,40700,0
20250401,184000,3848611125,40700,40700,40700,40700,0
20250401,183900,3848611125,40700,40700,40700,40700,0
20250401,183800,3848611125,40700,40700,40700,40700,0
20250401,183700,3848611125,40700,40700,40700,40700,0
20250401,183600,3848611125,40700,40700,40700,40700,0
20250401,183500,3848611125,40700,40700,40700,40700,0
20250401,183400,3848611125,40700,40700,40700,40700,4795
20250401,183300,3848611125,40700,40700,40700,40700,0
20250401,183200,3848611125,40700,40700,40700,40700,0
20250401,183100,3848611125,40700,40700,40700,40700,0
20250401,183000,3848611125,40700,40700,40700,40700,0
20250401,182900,3848611125,40700,40700,40700,40700,0
20250401,182800,3848611125,40700,40700,40700,40700,0
20250401,182700,3848611125,40700,40700,40700,40700,0
20250401,182600,3848611125,40700,40700,40700,40700,0
20250401,182500,3848611125,40700,40700,40700,40700,0
20250401,182400,3848611125,40700,40700,40700,40700,0
20250401,182300,3848611125,40700,40700,40700,40700,0
20250401,182200,3848611125,40700,40700,40700,40700,0
20250401,182100,3848611125,40700,40700,40700,40700,0
20250401,182000,3848611125,40700,40700,40700,40700,0
20250401,181900,3848611125,40700,40700,40700,40700,0
20250401,181800,3848611125,40700,40700,40700,40700,0
20250401,181700,3848611125,40700,40700,40700,40700,0
20250401,181600,3848611125,40700,40700,40700,40700,0
20250401,181500,3848611125,40700,40700,40700,40700,0
20250401,181400,3848611125,40700,40700,40700,40700,0
20250401,181300,3848611125,40700,40700,40700,40700,0
20250401,181200,3848611125,40700,40700,40700,40700,0
20250401,181100,3848611125,40700,40700,40700,40700,0
20250401,181000,3848611125,40700,40700,40700,40700,0
20250401,180900,3848611125,40700,40700,40700,40700,0
20250401,180800,3848611125,40700,40700,40700,40700,0
20250401,180700,3848611125,40700,40700,40700,40700,0
20250401,180600,3848611125,40700,40700,40700,40700,0
20250401,180500,3848611125,40700,40700,40700,40700,0
20250401,180400,3848611125,40700,40700,40700,40700,4795
20250401,180300,3848611125,40700,40700,40700,40700,0
20250401,180200,3848611125,40700,40700,40700,40700,0
20250401,180100,3848611125,40700,40700,40700,40700,0
20250401,180000,3848611125,40700,40700,40700,40700,0
20250401,175900,3848611125,40700,40700,40700,40700,0
20250401,175800,3848611125,40700,40700,40700,40700,0
20250401,175700,3848611125,40700,40700,40700,40700,0
20250401,175600,3848611125,40700,40700,40700,40700,0
20250401,175500,3848611125,40700,40700,40700,40700,0
20250401,175400,3848611125,40700,40700,40700,40700,0
20250401,175300,3848611125,40700,40700,40700,40700,0
20250401,175200,3848611125,40700,40700,40700,40700,0
20250401,175100,3848611125,40700,40700,40700,40700,0
20250401,175000,3848611125,40700,40700,40700,40700,0
20250401,174900,3848611125,40700,40700,40700,40700,0
20250401,174800,3848611125,40700,40700,40700,40700,0
20250401,174700,3848611125,40700,40700,40700,40700,0
20250401,174600,3848611125,40700,40700,40700,40700,0
20250401,174500,3848611125,40700,40700,40700,40700,0
20250401,174400,3848611125,40700,40700,40700,40700,0
20250401,174300,3848611125,40700,40700,40700,40700,0
20250401,174200,3848611125,40700,40700,40700,40700,0
20250401,174100,3848611125,40700,40700,40700,40700,0
20250401,174000,3848611125,40700,40700,40700,40700,0
20250401,173900,3848611125,40700,40700,40700,40700,0
20250401,173800,3848611125,40700,40700,40700,40700,0
20250401,173700,3848611125,40700,40700,40700,40700,0
20250401,173600,3848611125,40700,40700,40700,40700,0
20250401,173500,3848611125,40700,40700,40700,40700,0
20250401,173400,3848611125,40700,40700,40700,40700,4795
20250401,173300,3848611125,40700,40700,40700,40700,0
20250401,173200,3848611125,40700,40700,40700,40700,0
20250401,173100,3848611125,40700,40700,40700,40700,0
20250401,173000,3848611125,40700,40700,40700,40700,0
20250401,172900,3848611125,40700,40700,40700,40700,0
20250401,172800,3848611125,40700,40700,40700,40700,0
20250401,172700,3848611125,40700,40700,40700,40700,0
20250401,172600,3848611125,40700,40700,40700,40700,0
20250401,172500,3848611125,40700,40700,40700,40700,0
20250401,172400,3848611125,40700,40700,40700,40700,0
20250401,172300,3848611125,40700,40700,40700,40700,0
20250401,172200,3848611125,40700,40700,40700,40700,0
20250401,172100,3848611125,40700,40700,40700,40700,0
20250401,172000,3848611125,40700,40700,40700,40700,0
20250401,171900,3848611125,40700,40700,40700,40700,0
20250401,171800,3848611125,40700,40700,40700,40700,0
20250401,171700,3848611125,40700,40700,40700,40700,0
20250401,171600,3848611125,40700,40700,40700,40700,0
20250401,171500,3848611125,40700,40700,40700,40700,0
20250401,171400,3848611125,40700,40700,40700,40700,0
20250401,171300,3848611125,40700,40700,40700,40700,0
20250401,171200,3848611125,40700,40700,40700,40700,0
20250401,171100,3848611125,40700,40700,40700,40700,0
20250401,171000,3848611125,40700,40700,40700,40700,0
20250401,170900,3848611125,40700,40700,40700,40700,0
20250401,170800,3848611125,40700,40700,40700,40700,0
20250401,170700,3848611125,40700,40700,40700,40700,0
20250401,170600,3848611125,40700,40700,40700,40700,0
20250401,170500,3848611125,40700,40700,40700,40700,0
20250401,170400,3848611125,40700,40700,40700,40700,4795
20250401,170300,3848611125,40700,40700,40700,40700,0
20250401,170200,3848611125,40700,40700,40700,40700,0
20250401,170100,3848611125,40700,40700,40700,40700,0
20250401,170000,3848611125,40700,40700,40700,40700,0
20250401,165900,3848611125,40700,40700,40700,40700,0
20250401,165800,3848611125,40700,40700,40700,40700,0
20250401,165700,3848611125,40700,40700,40700,40700,0
20250401,165600,3848611125,40700,40700,40700,40700,0
20250401,165500,3848611125,40700,40700,40700,40700,0
20250401,165400,3848611125,40700,40700,40700,40700,0
20250401,165300,3848611125,40700,40700,40700,40700,0
20250401,165200,3848611125,40700,40700,40700,40700,0
20250401,165100,3848611125,40700,40700,40700,40700,0
20250401,165000,3848611125,40700,40700,40700,40700,0
20250401,164900,3848611125,40700,40700,40700,40700,0
20250401,164800,3848611125,40700,40700,40700,40700,0
20250401,164700,3848611125,40700,40700,40700,40700,0
20250401,164600,3848611125,40700,40700,40700,40700,0
20250401,164500,3848611125,40700,40700,40700,40700,0
20250401,164400,3848611125,40700,40700,40700,40700,0
20250401,164300,3848611125,40700,40700,40700,40700,0
20250401,164200,3848611125,40700,40700,40700,40700,0
20250401,164100,3848611125,40700,40700,40700,40700,0
20250401,164000,3848611125,40700,40700,40700,40700,0
20250401,163900,3848611125,40700,40700,40700,40700,0
20250401,163800,3848611125,40700,40700,40700,40700,0
20250401,163700,3848611125,40700,40700,40700,40700,0
20250401,163600,3848611125,40700,40700,40700,40700,0
20250401,163500,3848611125,40700,40700,40700,40700,0
20250401,163400,3848611125,40700,40700,40700,40700,4795
20250401,163300,3848611125,40700,40700,40700,40700,0
20250401,163200,3848611125,40700,40700,40700,40700,0
20250401,163100,3848611125,40700,40700,40700,40700,0
20250401,163000,3848611125,40700,40700,40700,40700,0
20250401,162900,3848611125,40700,40700,40700,40700,0
20250401,162800,3848611125,40700,40700,40700,40700,0
20250401,162700,3848611125,40700,40700,40700,40700,0
20250401,162600,3848611125,40700,40700,40700,40700,0
20250401,162500,3848611125,40700,40700,40700,40700,0
20250401,162400,3848611125,40700,40700,40700,40700,0
20250401,162300,3848611125,40700,40700,40700,40700,0
20250401,162200,3848611125,40700,40700,40700,40700,0
20250401,162100,3848611125,40700,40700,40700,40700,0
20250401,162000,3848611125,40700,40700,40700,40700,0
20250401,161900,3848611125,40700,40700,40700,40700,0
20250401,161800,3848611125,40700,40700,40700,40700,0
20250401,161700,3848611125,40700,40700,40700,40700,0
20250401,161600,3848611125,40700,40700,40700,40700,0
20250401,161500,3848611125,40700,40700,40700,40700,0
20250401,161400,3848611125,40700,40700,40700,40700,0
20250401,161300,3848611125,40700,40700,40700,40700,0
20250401,161200,3848611125,40700,40700,40700,40700,0
20250401,161100,3848611125,40700,40700,40700,40700,0
20250401,161000,3848611125,40700,40700,40700,40700,0
20250401,160900,3848611125,40700,40700,40700,40700,0
20250401,160800,3848611125,40700,40700,40700,40700,0
20250401,160700,3848611125,40700,40700,40700,40700,0
20250401,160600,3848611125,40700,40700,40700,40700,0
20250401,160500,3848611125,40700,40700,40700,40700,0
20250401,160400,3848611125,40700,40700,40700,40700,4795
20250401,160300,3848611125,40700,40700,40700,40700,0
20250401,160200,3848611125,40700,40700,40700,40700,0
20250401,160100,3848611125,40700,40700,40700,40700,0
20250401,160000,3848611125,40700,40700,40700,40700,0
20250401,155900,3848611125,40700,40700,40700,40700,0
20250401,155800,3848611125,40700,40700,40700,40700,0
20250401,155700,3848611125,40700,40700,40700,40700,0
20250401,155600,3848611125,40700,40700,40700,40700,0
20250401,155500,3848611125,40700,40700,40700,40700,0
20250401,155400,3848611125,40700,40700,40700,40700,0
20250401,155300,3848611125,40700,40700,40700,40700,0
20250401,155200,3848611125,40700,40700,40700,40700,0
20250401,155100,3848611125,40700,40700,40700,40700,0
20250401,155000,3848611125,40700,40700,40700,40700,0
20250401,154900,3848611125,40700,40700,40700,40700,0
20250401,154800,3848611125,40700,40700,40700,40700,0
20250401,154700,3848611125,40700,40700,40700,40700,0
20250401,154600,3848611125,40700,40700,40700,40700,0
20250401,154500,3848611125,40700,40700,40700,40700,0
20250401,154400,3848611125,40700,40700,40700,40700,0
20250401,154300,3848611125,40700,40700,40700,40700,0
20250401,154200,3848611125,40700,40700,40700,40700,0
20250401,154100,3848611125,40700,40700,40700,40700,0
20250401,154000,3848611125,40700,40700,40700,40700,0
20250401,153900,3848611125,40700,40700,40700,40700,0
20250401,153800,3848611125,40700,40700,40700,40700,0
20250401,153700,3848611125,40700,40700,40700,40700,0
20250401,153600,3848611125,40700,40700,40700,40700,0
20250401,153500,3848611125,40700,40700,40700,40700,0
20250401,153400,3848611125,40700,40700,40700,40700,4795
20250401,153300,3848611125,40700,40700,40700,40700,0
20250401,153200,3848611125,40700,40700,40700,40700,0
20250401,153100,3848611125,40700,40700,40700,40700,0
20250401,153000,3848611125,40700,40700,40700,40700,4795
20250401,152900,3653454625,40700,40700,40700,40700,0
20250401,152800,3653454625,40700,40700,40700,40700,0
20250401,152700,3653454625,40700,40700,40700,40700,0
20250401,152600,3653454625,40700,40700,40700,40700,0
20250401,152500,3653454625,40700,40700,40700,40700,0
20250401,152400,3653454625,40700,40700,40700,40700,0
20250401,152300,3653454625,40700,40700,40700,40700,0
20250401,152200,3653454625,40700,40700,40700,40700,0
20250401,152100,3653454625,40700,40700,40700,40700,0
20250401,152000,3653454625,40700,40700,40700,40700,0
20250401,151900,3653454625,40700,40700,40750,40700,351
20250401,151800,3639155825,40700,40750,40750,40700,277
20250401,151700,3627869525,40750,40750,40800,40700,245
20250401,151600,3617885925,40750,40750,40800,40700,537
20250401,151500,3595997625,40700,40750,40750,40700,38
20250401,151400,3594449375,40750,40700,40750,40700,87
20250401,151300,3590908175,40700,40700,40750,40700,84
20250401,151200,3587485675,40700,40750,40750,40700,243
20250401,151100,3577589125,40750,40700,40750,40700,424
20250401,151000,3560324225,40700,40700,40700,40650,405
20250401,150900,3543843275,40700,40700,40750,40700,732
20250401,150800,3514047775,40750,40725,40750,40700,104
20250401,150700,3509814800,40750,40750,40750,40700,142
20250401,150600,3504028650,40700,40700,40750,40700,448
20250401,150500,3485794975,40700,40750,40750,40700,126
20250401,150400,3480660975,40750,40750,40750,40750,113
20250401,150300,3476056225,40750,40800,40800,40750,244
20250401,150200,3466106075,40750,40750,40750,40700,157
20250401,150100,3459709225,40750,40750,40800,40750,411
20250401,150000,3442960525,40750,40800,40800,40750,290
20250401,145900,3431139275,40800,40750,40800,40750,19
20250401,145800,3430364325,40800,40750,40800,40750,342
20250401,145700,3416422275,40750,40800,40800,40750,221
20250401,145600,3407406075,40800,40850,40850,40800,52
20250401,145500,3405284325,40850,40850,40850,40800,27
20250401,145400,3404181675,40800,40800,40850,40750,44
20250401,145300,3402387175,40800,40850,40850,40750,119
20250401,145200,3397526675,40750,40800,40850,40750,219
20250401,145100,3388589375,40750,40800,40800,40750,461
20250401,145000,3369781625,40800,40800,40800,40800,10
20250401,144900,3369373625,40800,40750,40800,40750,206
20250401,144800,3360969775,40800,40800,40800,40750,148
20250401,144700,3354931575,40800,40800,40800,40800,89
20250401,144600,3351300375,40800,40800,40800,40750,129
20250401,144500,3346040875,40750,40800,40800,40750,290
20250401,144400,3334210675,40750,40750,40750,40750,44
20250401,144300,3332417675,40750,40800,40800,40750,729
20250401,144200,3302676975,40800,40800,40800,40800,2
20250401,144100,3302595375,40800,40800,40800,40800,3
20250401,144000,3302472975,40800,40800,40850,40800,55
20250401,143900,3300228925,40800,40800,40800,40800,4
20250401,143800,3300065725,40850,40800,40850,40800,191
20250401,143700,3292265825,40850,40800,40850,40800,351
20250401,143600,3277943575,40800,40850,40850,40800,467
20250401,143500,3258889825,40800,40850,40850,40800,233
20250401,143400,3249372275,40850,40900,40900,40800,804
20250401,143300,3216531475,40850,40900,40900,40850,37
20250401,143200,3215019975,40900,40900,40900,40850,34
20250401,143100,3213629425,40850,40900,40900,40850,72
20250401,143000,3210687075,40850,40900,40900,40850,106
20250401,142900,3206356875,40900,40850,40900,40850,134
20250401,142800,3200882575,40850,40850,40850,40850,52
20250401,142700,3198758375,40900,40900,40900,40900,0
20250401,142600,3198758375,40900,40900,40900,40900,40
20250401,142500,3197122375,40900,40900,40900,40900,3
20250401,142400,3196999675,40850,40850,40850,40850,1
20250401,142300,3196958825,40900,40900,40900,40850,73
20250401,142200,3193973325,40900,40900,40900,40900,526
20250401,142100,3172459925,40900,40900,40900,40900,9
20250401,142000,3172091825,40900,40900,40900,40900,1
20250401,141900,3172050925,40900,40900,40900,40900,9
20250401,141800,3171682825,40900,40900,40900,40900,9
20250401,141700,3171314725,40900,40900,40900,40900,238
20250401,141600,3161580525,40900,40900,40900,40900,13
20250401,141500,3161048825,40900,40900,40925,40900,16
20250401,141400,3160394375,40950,40900,40950,40900,67
20250401,141300,3157651025,40950,40900,40950,40900,17
20250401,141200,3156955325,40900,40900,40900,40900,11
20250401,141100,3156505425,40950,40950,40950,40900,38
20250401,141000,3154949425,40900,40950,40950,40900,131
20250401,140900,3149588525,40900,40900,40950,40900,20
20250401,140800,3148770475,40900,40950,40950,40900,122
20250401,140700,3143775075,40950,40950,40950,40950,9
20250401,140600,3143406525,40900,40900,40900,40900,0
20250401,140500,3143406525,40900,40900,40950,40900,224
20250401,140400,3134238075,40900,40950,41000,40900,248
20250401,140300,3124083125,40950,40900,40950,40900,144
20250401,140200,3118186425,40900,40900,40900,40900,19
20250401,140100,3117409325,40950,40950,41000,40950,164
20250401,140000,3110693425,40950,40950,41000,40950,422
20250401,135900,3093396025,40950,41000,41000,40950,95
20250401,135800,3089505725,41000,40950,41000,40950,12
20250401,135700,3089014175,41000,41000,41000,41000,16
20250401,135600,3088358175,41000,40950,41000,40950,123
20250401,135500,3083317225,40950,40950,40950,40950,5
20250401,135400,3083112475,40950,40950,40950,40950,9
20250401,135300,3082743925,41000,40950,41000,40950,41
20250401,135200,3081063475,40950,41000,41000,40950,210
20250401,135100,3072453525,40950,40950,40950,40950,8
20250401,135000,3072125925,41000,40950,41000,40950,109
20250401,134900,3067661175,40950,40950,40950,40950,0
20250401,134800,3067661175,40950,41000,41000,40950,21
20250401,134700,3066800575,40950,41000,41000,40950,13
20250401,134600,3066268125,41000,41000,41000,41000,3
20250401,134500,3066145125,40950,40950,40950,40950,8
20250401,134400,3065817525,40950,40950,40950,40950,155
20250401,134300,3059470275,40950,40950,40950,40950,29
20250401,134200,3058282725,40950,40950,40950,40950,9
20250401,134100,3057914175,40950,40950,40950,40950,25
20250401,134000,3056890425,40950,40950,40950,40950,21
20250401,133900,3056030475,40950,40950,40950,40950,49
20250401,133800,3054023925,40950,40950,40950,40950,3
20250401,133700,3053901075,40950,40950,40950,40950,27
20250401,133600,3052795425,40950,40950,40950,40950,19
20250401,133500,3052017375,40950,40950,40950,40950,186
20250401,133400,3044400675,40950,40950,41000,40950,151
20250401,133300,3038217125,40950,40975,40975,40950,196
20250401,133200,3030190625,40975,40975,40975,40975,9
20250401,133100,3029821850,41000,41000,41000,40975,26
20250401,133000,3028756150,41000,40950,41000,40950,8
20250401,132900,3028428350,40950,40950,41000,40900,100
20250401,132800,3024330350,40900,40900,40950,40900,27
20250401,132700,3023225500,40900,40900,40900,40900,39
20250401,132600,3021630400,40950,40950,40950,40950,73
20250401,132500,3018641050,41000,41000,41000,41000,22
20250401,132400,3017739050,41000,41050,41050,40950,15
20250401,132300,3017124450,40950,41000,41000,40950,260
20250401,132200,3006464700,40950,40950,40950,40950,12
20250401,132100,3005973300,41000,41000,41000,40950,392
20250401,132000,2989915950,40950,40950,40950,40950,30
20250401,131900,2988687450,41000,41000,41000,40950,211
20250401,131800,2980040550,41000,41000,41000,40950,38
20250401,131700,2978483650,41000,41000,41000,40950,342
20250401,131600,2964462750,41000,41025,41025,41000,15
20250401,131500,2963847650,41025,41025,41025,41025,1
20250401,131400,2963806625,41025,41000,41025,41000,83
20250401,131300,2960403375,41000,41000,41000,41000,81
20250401,131200,2957082375,40950,40950,40950,40950,7
20250401,131100,2956795725,40950,41000,41000,40950,540
20250401,131000,2934657625,40950,40950,41050,40950,200
20250401,130900,2926457875,40950,40950,40950,40950,73
20250401,130800,2923468525,40950,40950,40950,40950,2
20250401,130700,2923386625,40950,40950,41000,40900,305
20250401,130600,2910898075,41000,41050,41050,40950,986
20250401,130500,2870456175,41050,41050,41050,41050,255
20250401,130400,2859988425,41050,41075,41075,41050,32
20250401,130300,2858674625,41100,41100,41100,41075,9
20250401,130200,2858304750,41075,41100,41100,41050,17
20250401,130100,2857606125,41050,41125,41125,41050,15
20250401,130000,2856989625,41100,41100,41150,41050,473
20250401,125900,2837555075,41100,41100,41100,41100,130
20250401,125800,2832212075,41100,41100,41150,41100,461
20250401,125700,2813264725,41125,41100,41150,41050,444
20250401,125600,2794999950,41100,41150,41150,41100,79
20250401,125500,2791751400,41150,41200,41200,41050,431
20250401,125400,2774037800,41200,41150,41200,41100,548
20250401,125300,2751488600,41150,41200,41200,41150,6
20250401,125200,2751241625,41200,41175,41200,41175,7
20250401,125100,2750953250,41175,41200,41200,41175,56
20250401,125000,2748646150,41150,41150,41150,41150,5
20250401,124900,2748440400,41200,41200,41200,41150,68
20250401,124800,2745639000,41150,41150,41200,41150,21
20250401,124700,2744773900,41150,41200,41200,41150,424
20250401,124600,2727306450,41250,41250,41250,41250,8
20250401,124500,2726976450,41250,41200,41250,41200,17
20250401,124400,2726275450,41200,41350,41350,41200,112
20250401,124300,2721656900,41300,41275,41350,41200,1412
20250401,124200,2663359900,41275,41250,41275,41250,20
20250401,124100,2662534625,41275,41250,41300,41250,103
20250401,124000,2658281050,41250,41250,41250,41250,3
20250401,123900,2658157300,41250,41250,41250,41250,10
20250401,123800,2657744800,41250,41300,41300,41250,728
20250401,123700,2627700350,41300,41350,41350,41300,13
20250401,123600,2627163250,41300,41325,41325,41300,70
20250401,123500,2624271800,41325,41325,41325,41325,4
20250401,123400,2624106500,41325,41325,41325,41325,3
20250401,123300,2623982525,41350,41350,41350,41350,2
20250401,123200,2623899825,41325,41350,41350,41325,50
20250401,123100,2621832425,41350,41325,41350,41325,29
20250401,123000,2620633825,41325,41350,41350,41325,31
20250401,122900,2619352050,41350,41300,41350,41300,11
20250401,122800,2618897400,41350,41350,41350,41350,10
20250401,122700,2618483900,41300,41350,41350,41300,98
20250401,122600,2614436300,41350,41300,41350,41300,6
20250401,122500,2614188450,41350,41325,41350,41325,21
20250401,122400,2613320300,41300,41300,41300,41250,71
20250401,122300,2610388350,41300,41250,41300,41250,93
20250401,122200,2606549575,41275,41275,41275,41275,7
20250401,122100,2606260650,41250,41250,41250,41250,3
20250401,122000,2606136900,41250,41250,41250,41250,131
20250401,121900,2600733150,41250,41250,41250,41250,15
20250401,121800,2600114400,41300,41300,41300,41300,11
20250401,121700,2599660100,41350,41275,41350,41275,48
20250401,121600,2597675975,41250,41300,41300,41250,25
20250401,121500,2596644300,41300,41300,41300,41300,9
20250401,121400,2596272600,41250,41300,41300,41250,9
20250401,121300,2595901100,41300,41300,41300,41250,61
20250401,121200,2593382000,41250,41250,41250,41250,3
20250401,121100,2593258250,41300,41350,41350,41300,74
20250401,121000,2590201850,41300,41300,41300,41300,97
20250401,120900,2586195750,41300,41300,41300,41300,2
20250401,120800,2586113150,41300,41350,41350,41300,60
20250401,120700,2583632400,41300,41300,41300,41300,37
20250401,120600,2582104300,41250,41300,41300,41250,6
20250401,120500,2581856700,41300,41250,41300,41250,8
20250401,120400,2581526500,41300,41250,41300,41250,12
20250401,120300,2581031400,41200,41200,41200,41200,8
20250401,120200,2580701800,41200,41200,41200,41200,2
20250401,120100,2580619400,41150,41200,41200,41150,41
20250401,120000,2578931200,41200,41150,41200,41150,44
20250401,115900,2577120550,41150,41200,41200,41150,187
20250401,115800,2569416525,41175,41175,41175,41175,40
20250401,115700,2567769525,41175,41150,41175,41150,5
20250401,115600,2567563750,41100,41100,41100,41100,37
20250401,115500,2566043050,41100,41125,41200,41100,217
20250401,115400,2557113075,41125,41125,41150,41125,5
20250401,115300,2556907425,41125,41125,41150,41125,62
20250401,115200,2554356275,41100,41150,41150,41100,7
20250401,115100,2554068525,41100,41100,41100,41100,190
20250401,115000,2546259525,41050,41100,41100,41050,157
20250401,114900,2539807325,41100,41250,41250,41100,610
20250401,114800,2514661075,41300,41250,41300,41250,12
20250401,114700,2514165625,41250,41300,41300,41250,25
20250401,114600,2513133225,41300,41350,41350,41300,65
20250401,114500,2510445975,41350,41300,41350,41300,58
20250401,114400,2508050525,41300,41250,41300,41250,23
20250401,114300,2507100825,41300,41300,41300,41300,19
20250401,114200,2506316125,41300,41300,41300,41250,86
20250401,114100,2502764425,41300,41250,41300,41250,158
20250401,114000,2496246175,41250,41300,41300,41250,31
20250401,113900,2494966025,41250,41300,41300,41250,44
20250401,113800,2493149675,41300,41300,41300,41250,368
20250401,113700,2477952525,41300,41350,41400,41300,26
20250401,113600,2476877125,41350,41350,41350,41350,216
20250401,113500,2467945525,41350,41350,41350,41300,10
20250401,113400,2467532225,41300,41300,41300,41300,0
20250401,113300,2467532225,41300,41350,41400,41300,16
20250401,113200,2466870725,41300,41350,41350,41300,395
20250401,113100,2450554675,41350,41350,41350,41350,4
20250401,113000,2450389275,41350,41350,41350,41300,37
20250401,112900,2448859425,41300,41350,41350,41300,79
20250401,112800,2445594125,41350,41400,41400,41350,290
20250401,112700,2433598775,41400,41400,41400,41400,0
20250401,112600,2433598775,41400,41400,41400,41400,3
20250401,112500,2433474575,41450,41500,41500,41400,235
20250401,112400,2423744525,41500,41450,41500,41400,560
20250401,112300,2400515675,41450,41400,41450,41400,192
20250401,112200,2392562025,41400,41400,41400,41400,59
20250401,112100,2390119425,41400,41200,41400,41200,597
20250401,112000,2365449225,41200,41200,41250,41200,31
20250401,111900,2364171075,41250,41200,41250,41200,174
20250401,111800,2356995975,41200,41250,41250,41200,10
20250401,111700,2356583825,41250,41250,41250,41200,37
20250401,111600,2355058075,41250,41300,41300,41200,277
20250401,111500,2343636625,41250,41300,41300,41250,304
20250401,111400,2331082325,41300,41350,41350,41300,6
20250401,111300,2330834425,41350,41300,41350,41300,59
20250401,111200,2328397675,41250,41250,41300,41250,41
20250401,111100,2326704675,41250,41250,41250,41200,389
20250401,111000,2310658825,41200,41250,41250,41200,330
20250401,110900,2297047125,41200,41200,41250,41200,38
20250401,110800,2295479975,41200,41250,41250,41200,160
20250401,110700,2288880475,41250,41200,41250,41200,8
20250401,110600,2288550625,41250,41300,41300,41200,574
20250401,110500,2264864875,41300,41350,41350,41300,17
20250401,110400,2264162175,41300,41300,41350,41300,52
20250401,110300,2262012475,41300,41250,41350,41250,145
20250401,110200,2256023075,41350,41300,41350,41250,277
20250401,110100,2244582475,41300,41350,41350,41300,91
20250401,110000,2240824025,41300,41350,41350,41250,74
20250401,105900,2237764775,41250,41300,41350,41250,1094
20250401,105800,2192582325,41250,41300,41300,41250,163
20250401,105700,2185853475,41300,41250,41300,41250,8
20250401,105600,2185523125,41300,41250,41300,41250,36
20250401,105500,2184036625,41300,41300,41300,41250,52
20250401,105400,2181889275,41300,41300,41300,41300,26
20250401,105300,2180815475,41250,41200,41250,41200,628
20250401,105200,2154910875,41300,41275,41300,41200,473
20250401,105100,2135389950,41275,41325,41325,41250,141
20250401,105000,2129567775,41300,41250,41300,41250,232
20250401,104900,2119989025,41250,41250,41250,41250,21
20250401,104800,2119122775,41250,41100,41250,41100,72
20250401,104700,2116155925,41100,41100,41100,41050,362
20250401,104600,2101278625,41100,41100,41200,41100,100
20250401,104500,2097167775,41150,41150,41150,41150,42
20250401,104400,2095439475,41050,41150,41200,41050,269
20250401,104300,2084377975,41150,41100,41150,41050,205
20250401,104200,2075952425,41100,41150,41150,41100,62
20250401,104100,2073403225,41100,41100,41100,41100,55
20250401,104000,2071142725,41100,41050,41100,41050,46
20250401,103900,2069254025,41050,41050,41050,41050,18
20250401,103800,2068515125,41000,41000,41000,41000,18
20250401,103700,2067777125,41000,41000,41000,41000,2
20250401,103600,2067695125,41000,41000,41000,41000,4
20250401,103500,2067531125,41000,41025,41025,41000,5
20250401,103400,2067326050,41050,41000,41050,41000,22
20250401,103300,2066423800,41000,41050,41050,41000,13
20250401,103200,2065890200,41000,41050,41100,41000,9
20250401,103100,2065520750,41000,41000,41000,41000,0
20250401,103000,2065520750,41000,41150,41150,41000,261
20250401,102900,2054806850,41050,41150,41200,41050,381
20250401,102800,2039129950,41150,41150,41150,41150,30
20250401,102700,2037895450,41150,41100,41200,41050,58
20250401,102600,2035509800,41100,41200,41200,41100,126
20250401,102500,2030323450,41200,41200,41250,41200,255
20250401,102400,2019817400,41250,41200,41250,41200,68
20250401,102300,2017014950,41250,41250,41250,41250,28
20250401,102200,2015859950,41250,41250,41250,41250,108
20250401,102100,2011404950,41200,41250,41350,41200,37
20250401,102000,2009878450,41300,41350,41400,41300,202
20250401,101900,2001532900,41350,41300,41350,41300,111
20250401,101800,1996946500,41300,41300,41300,41200,105
20250401,101700,1992616800,41300,41350,41400,41300,1076
20250401,101600,1948129550,41200,41200,41350,41200,465
20250401,101500,1928913500,41250,41150,41250,41150,267
20250401,101400,1917913200,41150,41050,41150,41050,60
20250401,101300,1915446900,41050,41000,41050,41000,326
20250401,101200,1902069100,41000,40900,41000,40900,282
20250401,101100,1890508600,40900,40850,41000,40850,156
20250401,101000,1884116600,40850,40850,40850,40800,181
20250401,100900,1876722800,40800,40850,40850,40800,219
20250401,100800,1867778000,40850,40900,40900,40850,119
20250401,100700,1862911200,40950,41000,41000,40850,478
20250401,100600,1843338600,40950,40850,40950,40850,55
20250401,100500,1841089850,40800,40900,41000,40800,501
20250401,100400,1820563050,40900,40800,40900,40800,147
20250401,100300,1814560900,40800,40800,40825,40800,23
20250401,100200,1813622375,40800,40850,40850,40800,58
20250401,100100,1811255925,40800,40850,40900,40800,571
20250401,100000,1787933675,40900,40900,40900,40900,13
20250401,095900,1787401975,40850,40900,40900,40850,42
20250401,095800,1785684425,40850,40850,40900,40850,229
20250401,095700,1776327725,40800,40900,40900,40800,454
20250401,095600,1757770825,40900,40850,40900,40850,46
20250401,095500,1755890025,40850,40850,40850,40850,4
20250401,095400,1755726625,40900,40900,40900,40800,79
20250401,095300,1752497575,40900,40900,40900,40850,67
20250401,095200,1749757575,40900,40900,40950,40800,489
20250401,095100,1729775925,40900,40900,40950,40900,459
20250401,095000,1710996625,40950,40925,40950,40900,814
20250401,094900,1677668950,40925,40925,40950,40900,229
20250401,094800,1668302175,40900,40950,41000,40900,872
20250401,094700,1632595975,40950,41000,41000,40950,97
20250401,094600,1628619325,41050,41000,41050,41000,32
20250401,094500,1627306675,41000,40975,41050,40950,217
20250401,094400,1618410425,40950,40950,40950,40950,129
20250401,094300,1613127875,41000,40950,41000,40950,505
20250401,094200,1592423625,40950,40950,41000,40950,294
20250401,094100,1580384275,40950,41100,41100,40950,1174
20250401,094000,1532208125,41100,41050,41100,41050,31
20250401,093900,1530934975,41050,41100,41200,41050,698
20250401,093800,1502244975,41050,41050,41150,41050,290
20250401,093700,1490325725,41050,41200,41200,41050,256
20250401,093600,1479813775,41150,41075,41200,41050,1038
20250401,093500,1437129700,41100,41150,41150,41000,482
20250401,093400,1417323650,41200,41250,41300,41200,615
20250401,093300,1391958650,41300,41300,41300,41250,832
20250401,093200,1357600200,41300,41300,41300,41300,111
20250401,093100,1353015900,41300,41300,41300,41300,85
20250401,093000,1349505400,41350,41350,41400,41300,496
20250401,092900,1328994850,41400,41400,41400,41350,314
20250401,092800,1316007500,41400,41400,41450,41350,373
20250401,092700,1300558100,41450,41450,41450,41350,589
20250401,092600,1276158850,41450,41550,41600,41450,1024
20250401,092500,1233618500,41550,41600,41600,41550,68
20250401,092400,1230791500,41550,41700,41700,41550,432
20250401,092300,1212813400,41650,41800,41800,41650,94
20250401,092200,1208895550,41900,41800,41900,41650,1027
20250401,092100,1166029450,41650,41900,41900,41650,684
20250401,092000,1137478900,41750,41900,41950,41750,762
20250401,091900,1105578200,42000,41950,42000,41900,321
20250401,091800,1092118400,42000,41925,42000,41900,1436
20250401,091700,1031855150,41900,41950,41950,41900,1467
20250401,091600,970315600,41950,41950,41950,41900,1202
20250401,091500,919936150,42000,41950,42000,41850,1341
20250401,091400,863744800,42000,41950,42000,41900,1602
20250401,091300,796531500,41900,41850,41900,41800,1375
20250401,091200,738958075,41850,41700,41850,41700,783
20250401,091100,706201800,41800,41850,41900,41750,1587
20250401,091000,639877700,41850,41750,41900,41700,1483
20250401,090900,577951650,41700,41650,41800,41550,1533
20250401,090800,514007400,41700,41550,41700,41550,354
20250401,090700,499258200,41700,41700,41750,41600,2142
20250401,090600,409958600,41700,41650,41750,41600,579
20250401,090500,385848750,41700,41600,41800,41600,2345
20250401,090400,287959200,41600,41600,41600,41550,306
20250401,090300,275237200,41550,41500,41600,41500,320
20250401,090200,261928600,41500,41550,41600,41350,675
20250401,090100,233886900,41550,41650,41750,41400,1627
20250401,090000,166322150,41650,41250,41650,41250,3907
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 3848611125 40700 40700 40700 40700 4795
3 20250401 200300 3848611125 40700 40700 40700 40700 0
4 20250401 200200 3848611125 40700 40700 40700 40700 0
5 20250401 200100 3848611125 40700 40700 40700 40700 0
6 20250401 200000 3848611125 40700 40700 40700 40700 0
7 20250401 195900 3848611125 40700 40700 40700 40700 0
8 20250401 195800 3848611125 40700 40700 40700 40700 0
9 20250401 195700 3848611125 40700 40700 40700 40700 0
10 20250401 195600 3848611125 40700 40700 40700 40700 0
11 20250401 195500 3848611125 40700 40700 40700 40700 0
12 20250401 195400 3848611125 40700 40700 40700 40700 0
13 20250401 195300 3848611125 40700 40700 40700 40700 0
14 20250401 195200 3848611125 40700 40700 40700 40700 0
15 20250401 195100 3848611125 40700 40700 40700 40700 0
16 20250401 195000 3848611125 40700 40700 40700 40700 0
17 20250401 194900 3848611125 40700 40700 40700 40700 0
18 20250401 194800 3848611125 40700 40700 40700 40700 0
19 20250401 194700 3848611125 40700 40700 40700 40700 0
20 20250401 194600 3848611125 40700 40700 40700 40700 0
21 20250401 194500 3848611125 40700 40700 40700 40700 0
22 20250401 194400 3848611125 40700 40700 40700 40700 0
23 20250401 194300 3848611125 40700 40700 40700 40700 0
24 20250401 194200 3848611125 40700 40700 40700 40700 0
25 20250401 194100 3848611125 40700 40700 40700 40700 0
26 20250401 194000 3848611125 40700 40700 40700 40700 0
27 20250401 193900 3848611125 40700 40700 40700 40700 0
28 20250401 193800 3848611125 40700 40700 40700 40700 0
29 20250401 193700 3848611125 40700 40700 40700 40700 0
30 20250401 193600 3848611125 40700 40700 40700 40700 0
31 20250401 193500 3848611125 40700 40700 40700 40700 0
32 20250401 193400 3848611125 40700 40700 40700 40700 4795
33 20250401 193300 3848611125 40700 40700 40700 40700 0
34 20250401 193200 3848611125 40700 40700 40700 40700 0
35 20250401 193100 3848611125 40700 40700 40700 40700 0
36 20250401 193000 3848611125 40700 40700 40700 40700 0
37 20250401 192900 3848611125 40700 40700 40700 40700 0
38 20250401 192800 3848611125 40700 40700 40700 40700 0
39 20250401 192700 3848611125 40700 40700 40700 40700 0
40 20250401 192600 3848611125 40700 40700 40700 40700 0
41 20250401 192500 3848611125 40700 40700 40700 40700 0
42 20250401 192400 3848611125 40700 40700 40700 40700 0
43 20250401 192300 3848611125 40700 40700 40700 40700 0
44 20250401 192200 3848611125 40700 40700 40700 40700 0
45 20250401 192100 3848611125 40700 40700 40700 40700 0
46 20250401 192000 3848611125 40700 40700 40700 40700 0
47 20250401 191900 3848611125 40700 40700 40700 40700 0
48 20250401 191800 3848611125 40700 40700 40700 40700 0
49 20250401 191700 3848611125 40700 40700 40700 40700 0
50 20250401 191600 3848611125 40700 40700 40700 40700 0
51 20250401 191500 3848611125 40700 40700 40700 40700 0
52 20250401 191400 3848611125 40700 40700 40700 40700 0
53 20250401 191300 3848611125 40700 40700 40700 40700 0
54 20250401 191200 3848611125 40700 40700 40700 40700 0
55 20250401 191100 3848611125 40700 40700 40700 40700 0
56 20250401 191000 3848611125 40700 40700 40700 40700 0
57 20250401 190900 3848611125 40700 40700 40700 40700 0
58 20250401 190800 3848611125 40700 40700 40700 40700 0
59 20250401 190700 3848611125 40700 40700 40700 40700 0
60 20250401 190600 3848611125 40700 40700 40700 40700 0
61 20250401 190500 3848611125 40700 40700 40700 40700 0
62 20250401 190400 3848611125 40700 40700 40700 40700 4795
63 20250401 190300 3848611125 40700 40700 40700 40700 0
64 20250401 190200 3848611125 40700 40700 40700 40700 0
65 20250401 190100 3848611125 40700 40700 40700 40700 0
66 20250401 190000 3848611125 40700 40700 40700 40700 0
67 20250401 185900 3848611125 40700 40700 40700 40700 0
68 20250401 185800 3848611125 40700 40700 40700 40700 0
69 20250401 185700 3848611125 40700 40700 40700 40700 0
70 20250401 185600 3848611125 40700 40700 40700 40700 0
71 20250401 185500 3848611125 40700 40700 40700 40700 0
72 20250401 185400 3848611125 40700 40700 40700 40700 0
73 20250401 185300 3848611125 40700 40700 40700 40700 0
74 20250401 185200 3848611125 40700 40700 40700 40700 0
75 20250401 185100 3848611125 40700 40700 40700 40700 0
76 20250401 185000 3848611125 40700 40700 40700 40700 0
77 20250401 184900 3848611125 40700 40700 40700 40700 0
78 20250401 184800 3848611125 40700 40700 40700 40700 0
79 20250401 184700 3848611125 40700 40700 40700 40700 0
80 20250401 184600 3848611125 40700 40700 40700 40700 0
81 20250401 184500 3848611125 40700 40700 40700 40700 0
82 20250401 184400 3848611125 40700 40700 40700 40700 0
83 20250401 184300 3848611125 40700 40700 40700 40700 0
84 20250401 184200 3848611125 40700 40700 40700 40700 0
85 20250401 184100 3848611125 40700 40700 40700 40700 0
86 20250401 184000 3848611125 40700 40700 40700 40700 0
87 20250401 183900 3848611125 40700 40700 40700 40700 0
88 20250401 183800 3848611125 40700 40700 40700 40700 0
89 20250401 183700 3848611125 40700 40700 40700 40700 0
90 20250401 183600 3848611125 40700 40700 40700 40700 0
91 20250401 183500 3848611125 40700 40700 40700 40700 0
92 20250401 183400 3848611125 40700 40700 40700 40700 4795
93 20250401 183300 3848611125 40700 40700 40700 40700 0
94 20250401 183200 3848611125 40700 40700 40700 40700 0
95 20250401 183100 3848611125 40700 40700 40700 40700 0
96 20250401 183000 3848611125 40700 40700 40700 40700 0
97 20250401 182900 3848611125 40700 40700 40700 40700 0
98 20250401 182800 3848611125 40700 40700 40700 40700 0
99 20250401 182700 3848611125 40700 40700 40700 40700 0
100 20250401 182600 3848611125 40700 40700 40700 40700 0
101 20250401 182500 3848611125 40700 40700 40700 40700 0
102 20250401 182400 3848611125 40700 40700 40700 40700 0
103 20250401 182300 3848611125 40700 40700 40700 40700 0
104 20250401 182200 3848611125 40700 40700 40700 40700 0
105 20250401 182100 3848611125 40700 40700 40700 40700 0
106 20250401 182000 3848611125 40700 40700 40700 40700 0
107 20250401 181900 3848611125 40700 40700 40700 40700 0
108 20250401 181800 3848611125 40700 40700 40700 40700 0
109 20250401 181700 3848611125 40700 40700 40700 40700 0
110 20250401 181600 3848611125 40700 40700 40700 40700 0
111 20250401 181500 3848611125 40700 40700 40700 40700 0
112 20250401 181400 3848611125 40700 40700 40700 40700 0
113 20250401 181300 3848611125 40700 40700 40700 40700 0
114 20250401 181200 3848611125 40700 40700 40700 40700 0
115 20250401 181100 3848611125 40700 40700 40700 40700 0
116 20250401 181000 3848611125 40700 40700 40700 40700 0
117 20250401 180900 3848611125 40700 40700 40700 40700 0
118 20250401 180800 3848611125 40700 40700 40700 40700 0
119 20250401 180700 3848611125 40700 40700 40700 40700 0
120 20250401 180600 3848611125 40700 40700 40700 40700 0
121 20250401 180500 3848611125 40700 40700 40700 40700 0
122 20250401 180400 3848611125 40700 40700 40700 40700 4795
123 20250401 180300 3848611125 40700 40700 40700 40700 0
124 20250401 180200 3848611125 40700 40700 40700 40700 0
125 20250401 180100 3848611125 40700 40700 40700 40700 0
126 20250401 180000 3848611125 40700 40700 40700 40700 0
127 20250401 175900 3848611125 40700 40700 40700 40700 0
128 20250401 175800 3848611125 40700 40700 40700 40700 0
129 20250401 175700 3848611125 40700 40700 40700 40700 0
130 20250401 175600 3848611125 40700 40700 40700 40700 0
131 20250401 175500 3848611125 40700 40700 40700 40700 0
132 20250401 175400 3848611125 40700 40700 40700 40700 0
133 20250401 175300 3848611125 40700 40700 40700 40700 0
134 20250401 175200 3848611125 40700 40700 40700 40700 0
135 20250401 175100 3848611125 40700 40700 40700 40700 0
136 20250401 175000 3848611125 40700 40700 40700 40700 0
137 20250401 174900 3848611125 40700 40700 40700 40700 0
138 20250401 174800 3848611125 40700 40700 40700 40700 0
139 20250401 174700 3848611125 40700 40700 40700 40700 0
140 20250401 174600 3848611125 40700 40700 40700 40700 0
141 20250401 174500 3848611125 40700 40700 40700 40700 0
142 20250401 174400 3848611125 40700 40700 40700 40700 0
143 20250401 174300 3848611125 40700 40700 40700 40700 0
144 20250401 174200 3848611125 40700 40700 40700 40700 0
145 20250401 174100 3848611125 40700 40700 40700 40700 0
146 20250401 174000 3848611125 40700 40700 40700 40700 0
147 20250401 173900 3848611125 40700 40700 40700 40700 0
148 20250401 173800 3848611125 40700 40700 40700 40700 0
149 20250401 173700 3848611125 40700 40700 40700 40700 0
150 20250401 173600 3848611125 40700 40700 40700 40700 0
151 20250401 173500 3848611125 40700 40700 40700 40700 0
152 20250401 173400 3848611125 40700 40700 40700 40700 4795
153 20250401 173300 3848611125 40700 40700 40700 40700 0
154 20250401 173200 3848611125 40700 40700 40700 40700 0
155 20250401 173100 3848611125 40700 40700 40700 40700 0
156 20250401 173000 3848611125 40700 40700 40700 40700 0
157 20250401 172900 3848611125 40700 40700 40700 40700 0
158 20250401 172800 3848611125 40700 40700 40700 40700 0
159 20250401 172700 3848611125 40700 40700 40700 40700 0
160 20250401 172600 3848611125 40700 40700 40700 40700 0
161 20250401 172500 3848611125 40700 40700 40700 40700 0
162 20250401 172400 3848611125 40700 40700 40700 40700 0
163 20250401 172300 3848611125 40700 40700 40700 40700 0
164 20250401 172200 3848611125 40700 40700 40700 40700 0
165 20250401 172100 3848611125 40700 40700 40700 40700 0
166 20250401 172000 3848611125 40700 40700 40700 40700 0
167 20250401 171900 3848611125 40700 40700 40700 40700 0
168 20250401 171800 3848611125 40700 40700 40700 40700 0
169 20250401 171700 3848611125 40700 40700 40700 40700 0
170 20250401 171600 3848611125 40700 40700 40700 40700 0
171 20250401 171500 3848611125 40700 40700 40700 40700 0
172 20250401 171400 3848611125 40700 40700 40700 40700 0
173 20250401 171300 3848611125 40700 40700 40700 40700 0
174 20250401 171200 3848611125 40700 40700 40700 40700 0
175 20250401 171100 3848611125 40700 40700 40700 40700 0
176 20250401 171000 3848611125 40700 40700 40700 40700 0
177 20250401 170900 3848611125 40700 40700 40700 40700 0
178 20250401 170800 3848611125 40700 40700 40700 40700 0
179 20250401 170700 3848611125 40700 40700 40700 40700 0
180 20250401 170600 3848611125 40700 40700 40700 40700 0
181 20250401 170500 3848611125 40700 40700 40700 40700 0
182 20250401 170400 3848611125 40700 40700 40700 40700 4795
183 20250401 170300 3848611125 40700 40700 40700 40700 0
184 20250401 170200 3848611125 40700 40700 40700 40700 0
185 20250401 170100 3848611125 40700 40700 40700 40700 0
186 20250401 170000 3848611125 40700 40700 40700 40700 0
187 20250401 165900 3848611125 40700 40700 40700 40700 0
188 20250401 165800 3848611125 40700 40700 40700 40700 0
189 20250401 165700 3848611125 40700 40700 40700 40700 0
190 20250401 165600 3848611125 40700 40700 40700 40700 0
191 20250401 165500 3848611125 40700 40700 40700 40700 0
192 20250401 165400 3848611125 40700 40700 40700 40700 0
193 20250401 165300 3848611125 40700 40700 40700 40700 0
194 20250401 165200 3848611125 40700 40700 40700 40700 0
195 20250401 165100 3848611125 40700 40700 40700 40700 0
196 20250401 165000 3848611125 40700 40700 40700 40700 0
197 20250401 164900 3848611125 40700 40700 40700 40700 0
198 20250401 164800 3848611125 40700 40700 40700 40700 0
199 20250401 164700 3848611125 40700 40700 40700 40700 0
200 20250401 164600 3848611125 40700 40700 40700 40700 0
201 20250401 164500 3848611125 40700 40700 40700 40700 0
202 20250401 164400 3848611125 40700 40700 40700 40700 0
203 20250401 164300 3848611125 40700 40700 40700 40700 0
204 20250401 164200 3848611125 40700 40700 40700 40700 0
205 20250401 164100 3848611125 40700 40700 40700 40700 0
206 20250401 164000 3848611125 40700 40700 40700 40700 0
207 20250401 163900 3848611125 40700 40700 40700 40700 0
208 20250401 163800 3848611125 40700 40700 40700 40700 0
209 20250401 163700 3848611125 40700 40700 40700 40700 0
210 20250401 163600 3848611125 40700 40700 40700 40700 0
211 20250401 163500 3848611125 40700 40700 40700 40700 0
212 20250401 163400 3848611125 40700 40700 40700 40700 4795
213 20250401 163300 3848611125 40700 40700 40700 40700 0
214 20250401 163200 3848611125 40700 40700 40700 40700 0
215 20250401 163100 3848611125 40700 40700 40700 40700 0
216 20250401 163000 3848611125 40700 40700 40700 40700 0
217 20250401 162900 3848611125 40700 40700 40700 40700 0
218 20250401 162800 3848611125 40700 40700 40700 40700 0
219 20250401 162700 3848611125 40700 40700 40700 40700 0
220 20250401 162600 3848611125 40700 40700 40700 40700 0
221 20250401 162500 3848611125 40700 40700 40700 40700 0
222 20250401 162400 3848611125 40700 40700 40700 40700 0
223 20250401 162300 3848611125 40700 40700 40700 40700 0
224 20250401 162200 3848611125 40700 40700 40700 40700 0
225 20250401 162100 3848611125 40700 40700 40700 40700 0
226 20250401 162000 3848611125 40700 40700 40700 40700 0
227 20250401 161900 3848611125 40700 40700 40700 40700 0
228 20250401 161800 3848611125 40700 40700 40700 40700 0
229 20250401 161700 3848611125 40700 40700 40700 40700 0
230 20250401 161600 3848611125 40700 40700 40700 40700 0
231 20250401 161500 3848611125 40700 40700 40700 40700 0
232 20250401 161400 3848611125 40700 40700 40700 40700 0
233 20250401 161300 3848611125 40700 40700 40700 40700 0
234 20250401 161200 3848611125 40700 40700 40700 40700 0
235 20250401 161100 3848611125 40700 40700 40700 40700 0
236 20250401 161000 3848611125 40700 40700 40700 40700 0
237 20250401 160900 3848611125 40700 40700 40700 40700 0
238 20250401 160800 3848611125 40700 40700 40700 40700 0
239 20250401 160700 3848611125 40700 40700 40700 40700 0
240 20250401 160600 3848611125 40700 40700 40700 40700 0
241 20250401 160500 3848611125 40700 40700 40700 40700 0
242 20250401 160400 3848611125 40700 40700 40700 40700 4795
243 20250401 160300 3848611125 40700 40700 40700 40700 0
244 20250401 160200 3848611125 40700 40700 40700 40700 0
245 20250401 160100 3848611125 40700 40700 40700 40700 0
246 20250401 160000 3848611125 40700 40700 40700 40700 0
247 20250401 155900 3848611125 40700 40700 40700 40700 0
248 20250401 155800 3848611125 40700 40700 40700 40700 0
249 20250401 155700 3848611125 40700 40700 40700 40700 0
250 20250401 155600 3848611125 40700 40700 40700 40700 0
251 20250401 155500 3848611125 40700 40700 40700 40700 0
252 20250401 155400 3848611125 40700 40700 40700 40700 0
253 20250401 155300 3848611125 40700 40700 40700 40700 0
254 20250401 155200 3848611125 40700 40700 40700 40700 0
255 20250401 155100 3848611125 40700 40700 40700 40700 0
256 20250401 155000 3848611125 40700 40700 40700 40700 0
257 20250401 154900 3848611125 40700 40700 40700 40700 0
258 20250401 154800 3848611125 40700 40700 40700 40700 0
259 20250401 154700 3848611125 40700 40700 40700 40700 0
260 20250401 154600 3848611125 40700 40700 40700 40700 0
261 20250401 154500 3848611125 40700 40700 40700 40700 0
262 20250401 154400 3848611125 40700 40700 40700 40700 0
263 20250401 154300 3848611125 40700 40700 40700 40700 0
264 20250401 154200 3848611125 40700 40700 40700 40700 0
265 20250401 154100 3848611125 40700 40700 40700 40700 0
266 20250401 154000 3848611125 40700 40700 40700 40700 0
267 20250401 153900 3848611125 40700 40700 40700 40700 0
268 20250401 153800 3848611125 40700 40700 40700 40700 0
269 20250401 153700 3848611125 40700 40700 40700 40700 0
270 20250401 153600 3848611125 40700 40700 40700 40700 0
271 20250401 153500 3848611125 40700 40700 40700 40700 0
272 20250401 153400 3848611125 40700 40700 40700 40700 4795
273 20250401 153300 3848611125 40700 40700 40700 40700 0
274 20250401 153200 3848611125 40700 40700 40700 40700 0
275 20250401 153100 3848611125 40700 40700 40700 40700 0
276 20250401 153000 3848611125 40700 40700 40700 40700 4795
277 20250401 152900 3653454625 40700 40700 40700 40700 0
278 20250401 152800 3653454625 40700 40700 40700 40700 0
279 20250401 152700 3653454625 40700 40700 40700 40700 0
280 20250401 152600 3653454625 40700 40700 40700 40700 0
281 20250401 152500 3653454625 40700 40700 40700 40700 0
282 20250401 152400 3653454625 40700 40700 40700 40700 0
283 20250401 152300 3653454625 40700 40700 40700 40700 0
284 20250401 152200 3653454625 40700 40700 40700 40700 0
285 20250401 152100 3653454625 40700 40700 40700 40700 0
286 20250401 152000 3653454625 40700 40700 40700 40700 0
287 20250401 151900 3653454625 40700 40700 40750 40700 351
288 20250401 151800 3639155825 40700 40750 40750 40700 277
289 20250401 151700 3627869525 40750 40750 40800 40700 245
290 20250401 151600 3617885925 40750 40750 40800 40700 537
291 20250401 151500 3595997625 40700 40750 40750 40700 38
292 20250401 151400 3594449375 40750 40700 40750 40700 87
293 20250401 151300 3590908175 40700 40700 40750 40700 84
294 20250401 151200 3587485675 40700 40750 40750 40700 243
295 20250401 151100 3577589125 40750 40700 40750 40700 424
296 20250401 151000 3560324225 40700 40700 40700 40650 405
297 20250401 150900 3543843275 40700 40700 40750 40700 732
298 20250401 150800 3514047775 40750 40725 40750 40700 104
299 20250401 150700 3509814800 40750 40750 40750 40700 142
300 20250401 150600 3504028650 40700 40700 40750 40700 448
301 20250401 150500 3485794975 40700 40750 40750 40700 126
302 20250401 150400 3480660975 40750 40750 40750 40750 113
303 20250401 150300 3476056225 40750 40800 40800 40750 244
304 20250401 150200 3466106075 40750 40750 40750 40700 157
305 20250401 150100 3459709225 40750 40750 40800 40750 411
306 20250401 150000 3442960525 40750 40800 40800 40750 290
307 20250401 145900 3431139275 40800 40750 40800 40750 19
308 20250401 145800 3430364325 40800 40750 40800 40750 342
309 20250401 145700 3416422275 40750 40800 40800 40750 221
310 20250401 145600 3407406075 40800 40850 40850 40800 52
311 20250401 145500 3405284325 40850 40850 40850 40800 27
312 20250401 145400 3404181675 40800 40800 40850 40750 44
313 20250401 145300 3402387175 40800 40850 40850 40750 119
314 20250401 145200 3397526675 40750 40800 40850 40750 219
315 20250401 145100 3388589375 40750 40800 40800 40750 461
316 20250401 145000 3369781625 40800 40800 40800 40800 10
317 20250401 144900 3369373625 40800 40750 40800 40750 206
318 20250401 144800 3360969775 40800 40800 40800 40750 148
319 20250401 144700 3354931575 40800 40800 40800 40800 89
320 20250401 144600 3351300375 40800 40800 40800 40750 129
321 20250401 144500 3346040875 40750 40800 40800 40750 290
322 20250401 144400 3334210675 40750 40750 40750 40750 44
323 20250401 144300 3332417675 40750 40800 40800 40750 729
324 20250401 144200 3302676975 40800 40800 40800 40800 2
325 20250401 144100 3302595375 40800 40800 40800 40800 3
326 20250401 144000 3302472975 40800 40800 40850 40800 55
327 20250401 143900 3300228925 40800 40800 40800 40800 4
328 20250401 143800 3300065725 40850 40800 40850 40800 191
329 20250401 143700 3292265825 40850 40800 40850 40800 351
330 20250401 143600 3277943575 40800 40850 40850 40800 467
331 20250401 143500 3258889825 40800 40850 40850 40800 233
332 20250401 143400 3249372275 40850 40900 40900 40800 804
333 20250401 143300 3216531475 40850 40900 40900 40850 37
334 20250401 143200 3215019975 40900 40900 40900 40850 34
335 20250401 143100 3213629425 40850 40900 40900 40850 72
336 20250401 143000 3210687075 40850 40900 40900 40850 106
337 20250401 142900 3206356875 40900 40850 40900 40850 134
338 20250401 142800 3200882575 40850 40850 40850 40850 52
339 20250401 142700 3198758375 40900 40900 40900 40900 0
340 20250401 142600 3198758375 40900 40900 40900 40900 40
341 20250401 142500 3197122375 40900 40900 40900 40900 3
342 20250401 142400 3196999675 40850 40850 40850 40850 1
343 20250401 142300 3196958825 40900 40900 40900 40850 73
344 20250401 142200 3193973325 40900 40900 40900 40900 526
345 20250401 142100 3172459925 40900 40900 40900 40900 9
346 20250401 142000 3172091825 40900 40900 40900 40900 1
347 20250401 141900 3172050925 40900 40900 40900 40900 9
348 20250401 141800 3171682825 40900 40900 40900 40900 9
349 20250401 141700 3171314725 40900 40900 40900 40900 238
350 20250401 141600 3161580525 40900 40900 40900 40900 13
351 20250401 141500 3161048825 40900 40900 40925 40900 16
352 20250401 141400 3160394375 40950 40900 40950 40900 67
353 20250401 141300 3157651025 40950 40900 40950 40900 17
354 20250401 141200 3156955325 40900 40900 40900 40900 11
355 20250401 141100 3156505425 40950 40950 40950 40900 38
356 20250401 141000 3154949425 40900 40950 40950 40900 131
357 20250401 140900 3149588525 40900 40900 40950 40900 20
358 20250401 140800 3148770475 40900 40950 40950 40900 122
359 20250401 140700 3143775075 40950 40950 40950 40950 9
360 20250401 140600 3143406525 40900 40900 40900 40900 0
361 20250401 140500 3143406525 40900 40900 40950 40900 224
362 20250401 140400 3134238075 40900 40950 41000 40900 248
363 20250401 140300 3124083125 40950 40900 40950 40900 144
364 20250401 140200 3118186425 40900 40900 40900 40900 19
365 20250401 140100 3117409325 40950 40950 41000 40950 164
366 20250401 140000 3110693425 40950 40950 41000 40950 422
367 20250401 135900 3093396025 40950 41000 41000 40950 95
368 20250401 135800 3089505725 41000 40950 41000 40950 12
369 20250401 135700 3089014175 41000 41000 41000 41000 16
370 20250401 135600 3088358175 41000 40950 41000 40950 123
371 20250401 135500 3083317225 40950 40950 40950 40950 5
372 20250401 135400 3083112475 40950 40950 40950 40950 9
373 20250401 135300 3082743925 41000 40950 41000 40950 41
374 20250401 135200 3081063475 40950 41000 41000 40950 210
375 20250401 135100 3072453525 40950 40950 40950 40950 8
376 20250401 135000 3072125925 41000 40950 41000 40950 109
377 20250401 134900 3067661175 40950 40950 40950 40950 0
378 20250401 134800 3067661175 40950 41000 41000 40950 21
379 20250401 134700 3066800575 40950 41000 41000 40950 13
380 20250401 134600 3066268125 41000 41000 41000 41000 3
381 20250401 134500 3066145125 40950 40950 40950 40950 8
382 20250401 134400 3065817525 40950 40950 40950 40950 155
383 20250401 134300 3059470275 40950 40950 40950 40950 29
384 20250401 134200 3058282725 40950 40950 40950 40950 9
385 20250401 134100 3057914175 40950 40950 40950 40950 25
386 20250401 134000 3056890425 40950 40950 40950 40950 21
387 20250401 133900 3056030475 40950 40950 40950 40950 49
388 20250401 133800 3054023925 40950 40950 40950 40950 3
389 20250401 133700 3053901075 40950 40950 40950 40950 27
390 20250401 133600 3052795425 40950 40950 40950 40950 19
391 20250401 133500 3052017375 40950 40950 40950 40950 186
392 20250401 133400 3044400675 40950 40950 41000 40950 151
393 20250401 133300 3038217125 40950 40975 40975 40950 196
394 20250401 133200 3030190625 40975 40975 40975 40975 9
395 20250401 133100 3029821850 41000 41000 41000 40975 26
396 20250401 133000 3028756150 41000 40950 41000 40950 8
397 20250401 132900 3028428350 40950 40950 41000 40900 100
398 20250401 132800 3024330350 40900 40900 40950 40900 27
399 20250401 132700 3023225500 40900 40900 40900 40900 39
400 20250401 132600 3021630400 40950 40950 40950 40950 73
401 20250401 132500 3018641050 41000 41000 41000 41000 22
402 20250401 132400 3017739050 41000 41050 41050 40950 15
403 20250401 132300 3017124450 40950 41000 41000 40950 260
404 20250401 132200 3006464700 40950 40950 40950 40950 12
405 20250401 132100 3005973300 41000 41000 41000 40950 392
406 20250401 132000 2989915950 40950 40950 40950 40950 30
407 20250401 131900 2988687450 41000 41000 41000 40950 211
408 20250401 131800 2980040550 41000 41000 41000 40950 38
409 20250401 131700 2978483650 41000 41000 41000 40950 342
410 20250401 131600 2964462750 41000 41025 41025 41000 15
411 20250401 131500 2963847650 41025 41025 41025 41025 1
412 20250401 131400 2963806625 41025 41000 41025 41000 83
413 20250401 131300 2960403375 41000 41000 41000 41000 81
414 20250401 131200 2957082375 40950 40950 40950 40950 7
415 20250401 131100 2956795725 40950 41000 41000 40950 540
416 20250401 131000 2934657625 40950 40950 41050 40950 200
417 20250401 130900 2926457875 40950 40950 40950 40950 73
418 20250401 130800 2923468525 40950 40950 40950 40950 2
419 20250401 130700 2923386625 40950 40950 41000 40900 305
420 20250401 130600 2910898075 41000 41050 41050 40950 986
421 20250401 130500 2870456175 41050 41050 41050 41050 255
422 20250401 130400 2859988425 41050 41075 41075 41050 32
423 20250401 130300 2858674625 41100 41100 41100 41075 9
424 20250401 130200 2858304750 41075 41100 41100 41050 17
425 20250401 130100 2857606125 41050 41125 41125 41050 15
426 20250401 130000 2856989625 41100 41100 41150 41050 473
427 20250401 125900 2837555075 41100 41100 41100 41100 130
428 20250401 125800 2832212075 41100 41100 41150 41100 461
429 20250401 125700 2813264725 41125 41100 41150 41050 444
430 20250401 125600 2794999950 41100 41150 41150 41100 79
431 20250401 125500 2791751400 41150 41200 41200 41050 431
432 20250401 125400 2774037800 41200 41150 41200 41100 548
433 20250401 125300 2751488600 41150 41200 41200 41150 6
434 20250401 125200 2751241625 41200 41175 41200 41175 7
435 20250401 125100 2750953250 41175 41200 41200 41175 56
436 20250401 125000 2748646150 41150 41150 41150 41150 5
437 20250401 124900 2748440400 41200 41200 41200 41150 68
438 20250401 124800 2745639000 41150 41150 41200 41150 21
439 20250401 124700 2744773900 41150 41200 41200 41150 424
440 20250401 124600 2727306450 41250 41250 41250 41250 8
441 20250401 124500 2726976450 41250 41200 41250 41200 17
442 20250401 124400 2726275450 41200 41350 41350 41200 112
443 20250401 124300 2721656900 41300 41275 41350 41200 1412
444 20250401 124200 2663359900 41275 41250 41275 41250 20
445 20250401 124100 2662534625 41275 41250 41300 41250 103
446 20250401 124000 2658281050 41250 41250 41250 41250 3
447 20250401 123900 2658157300 41250 41250 41250 41250 10
448 20250401 123800 2657744800 41250 41300 41300 41250 728
449 20250401 123700 2627700350 41300 41350 41350 41300 13
450 20250401 123600 2627163250 41300 41325 41325 41300 70
451 20250401 123500 2624271800 41325 41325 41325 41325 4
452 20250401 123400 2624106500 41325 41325 41325 41325 3
453 20250401 123300 2623982525 41350 41350 41350 41350 2
454 20250401 123200 2623899825 41325 41350 41350 41325 50
455 20250401 123100 2621832425 41350 41325 41350 41325 29
456 20250401 123000 2620633825 41325 41350 41350 41325 31
457 20250401 122900 2619352050 41350 41300 41350 41300 11
458 20250401 122800 2618897400 41350 41350 41350 41350 10
459 20250401 122700 2618483900 41300 41350 41350 41300 98
460 20250401 122600 2614436300 41350 41300 41350 41300 6
461 20250401 122500 2614188450 41350 41325 41350 41325 21
462 20250401 122400 2613320300 41300 41300 41300 41250 71
463 20250401 122300 2610388350 41300 41250 41300 41250 93
464 20250401 122200 2606549575 41275 41275 41275 41275 7
465 20250401 122100 2606260650 41250 41250 41250 41250 3
466 20250401 122000 2606136900 41250 41250 41250 41250 131
467 20250401 121900 2600733150 41250 41250 41250 41250 15
468 20250401 121800 2600114400 41300 41300 41300 41300 11
469 20250401 121700 2599660100 41350 41275 41350 41275 48
470 20250401 121600 2597675975 41250 41300 41300 41250 25
471 20250401 121500 2596644300 41300 41300 41300 41300 9
472 20250401 121400 2596272600 41250 41300 41300 41250 9
473 20250401 121300 2595901100 41300 41300 41300 41250 61
474 20250401 121200 2593382000 41250 41250 41250 41250 3
475 20250401 121100 2593258250 41300 41350 41350 41300 74
476 20250401 121000 2590201850 41300 41300 41300 41300 97
477 20250401 120900 2586195750 41300 41300 41300 41300 2
478 20250401 120800 2586113150 41300 41350 41350 41300 60
479 20250401 120700 2583632400 41300 41300 41300 41300 37
480 20250401 120600 2582104300 41250 41300 41300 41250 6
481 20250401 120500 2581856700 41300 41250 41300 41250 8
482 20250401 120400 2581526500 41300 41250 41300 41250 12
483 20250401 120300 2581031400 41200 41200 41200 41200 8
484 20250401 120200 2580701800 41200 41200 41200 41200 2
485 20250401 120100 2580619400 41150 41200 41200 41150 41
486 20250401 120000 2578931200 41200 41150 41200 41150 44
487 20250401 115900 2577120550 41150 41200 41200 41150 187
488 20250401 115800 2569416525 41175 41175 41175 41175 40
489 20250401 115700 2567769525 41175 41150 41175 41150 5
490 20250401 115600 2567563750 41100 41100 41100 41100 37
491 20250401 115500 2566043050 41100 41125 41200 41100 217
492 20250401 115400 2557113075 41125 41125 41150 41125 5
493 20250401 115300 2556907425 41125 41125 41150 41125 62
494 20250401 115200 2554356275 41100 41150 41150 41100 7
495 20250401 115100 2554068525 41100 41100 41100 41100 190
496 20250401 115000 2546259525 41050 41100 41100 41050 157
497 20250401 114900 2539807325 41100 41250 41250 41100 610
498 20250401 114800 2514661075 41300 41250 41300 41250 12
499 20250401 114700 2514165625 41250 41300 41300 41250 25
500 20250401 114600 2513133225 41300 41350 41350 41300 65
501 20250401 114500 2510445975 41350 41300 41350 41300 58
502 20250401 114400 2508050525 41300 41250 41300 41250 23
503 20250401 114300 2507100825 41300 41300 41300 41300 19
504 20250401 114200 2506316125 41300 41300 41300 41250 86
505 20250401 114100 2502764425 41300 41250 41300 41250 158
506 20250401 114000 2496246175 41250 41300 41300 41250 31
507 20250401 113900 2494966025 41250 41300 41300 41250 44
508 20250401 113800 2493149675 41300 41300 41300 41250 368
509 20250401 113700 2477952525 41300 41350 41400 41300 26
510 20250401 113600 2476877125 41350 41350 41350 41350 216
511 20250401 113500 2467945525 41350 41350 41350 41300 10
512 20250401 113400 2467532225 41300 41300 41300 41300 0
513 20250401 113300 2467532225 41300 41350 41400 41300 16
514 20250401 113200 2466870725 41300 41350 41350 41300 395
515 20250401 113100 2450554675 41350 41350 41350 41350 4
516 20250401 113000 2450389275 41350 41350 41350 41300 37
517 20250401 112900 2448859425 41300 41350 41350 41300 79
518 20250401 112800 2445594125 41350 41400 41400 41350 290
519 20250401 112700 2433598775 41400 41400 41400 41400 0
520 20250401 112600 2433598775 41400 41400 41400 41400 3
521 20250401 112500 2433474575 41450 41500 41500 41400 235
522 20250401 112400 2423744525 41500 41450 41500 41400 560
523 20250401 112300 2400515675 41450 41400 41450 41400 192
524 20250401 112200 2392562025 41400 41400 41400 41400 59
525 20250401 112100 2390119425 41400 41200 41400 41200 597
526 20250401 112000 2365449225 41200 41200 41250 41200 31
527 20250401 111900 2364171075 41250 41200 41250 41200 174
528 20250401 111800 2356995975 41200 41250 41250 41200 10
529 20250401 111700 2356583825 41250 41250 41250 41200 37
530 20250401 111600 2355058075 41250 41300 41300 41200 277
531 20250401 111500 2343636625 41250 41300 41300 41250 304
532 20250401 111400 2331082325 41300 41350 41350 41300 6
533 20250401 111300 2330834425 41350 41300 41350 41300 59
534 20250401 111200 2328397675 41250 41250 41300 41250 41
535 20250401 111100 2326704675 41250 41250 41250 41200 389
536 20250401 111000 2310658825 41200 41250 41250 41200 330
537 20250401 110900 2297047125 41200 41200 41250 41200 38
538 20250401 110800 2295479975 41200 41250 41250 41200 160
539 20250401 110700 2288880475 41250 41200 41250 41200 8
540 20250401 110600 2288550625 41250 41300 41300 41200 574
541 20250401 110500 2264864875 41300 41350 41350 41300 17
542 20250401 110400 2264162175 41300 41300 41350 41300 52
543 20250401 110300 2262012475 41300 41250 41350 41250 145
544 20250401 110200 2256023075 41350 41300 41350 41250 277
545 20250401 110100 2244582475 41300 41350 41350 41300 91
546 20250401 110000 2240824025 41300 41350 41350 41250 74
547 20250401 105900 2237764775 41250 41300 41350 41250 1094
548 20250401 105800 2192582325 41250 41300 41300 41250 163
549 20250401 105700 2185853475 41300 41250 41300 41250 8
550 20250401 105600 2185523125 41300 41250 41300 41250 36
551 20250401 105500 2184036625 41300 41300 41300 41250 52
552 20250401 105400 2181889275 41300 41300 41300 41300 26
553 20250401 105300 2180815475 41250 41200 41250 41200 628
554 20250401 105200 2154910875 41300 41275 41300 41200 473
555 20250401 105100 2135389950 41275 41325 41325 41250 141
556 20250401 105000 2129567775 41300 41250 41300 41250 232
557 20250401 104900 2119989025 41250 41250 41250 41250 21
558 20250401 104800 2119122775 41250 41100 41250 41100 72
559 20250401 104700 2116155925 41100 41100 41100 41050 362
560 20250401 104600 2101278625 41100 41100 41200 41100 100
561 20250401 104500 2097167775 41150 41150 41150 41150 42
562 20250401 104400 2095439475 41050 41150 41200 41050 269
563 20250401 104300 2084377975 41150 41100 41150 41050 205
564 20250401 104200 2075952425 41100 41150 41150 41100 62
565 20250401 104100 2073403225 41100 41100 41100 41100 55
566 20250401 104000 2071142725 41100 41050 41100 41050 46
567 20250401 103900 2069254025 41050 41050 41050 41050 18
568 20250401 103800 2068515125 41000 41000 41000 41000 18
569 20250401 103700 2067777125 41000 41000 41000 41000 2
570 20250401 103600 2067695125 41000 41000 41000 41000 4
571 20250401 103500 2067531125 41000 41025 41025 41000 5
572 20250401 103400 2067326050 41050 41000 41050 41000 22
573 20250401 103300 2066423800 41000 41050 41050 41000 13
574 20250401 103200 2065890200 41000 41050 41100 41000 9
575 20250401 103100 2065520750 41000 41000 41000 41000 0
576 20250401 103000 2065520750 41000 41150 41150 41000 261
577 20250401 102900 2054806850 41050 41150 41200 41050 381
578 20250401 102800 2039129950 41150 41150 41150 41150 30
579 20250401 102700 2037895450 41150 41100 41200 41050 58
580 20250401 102600 2035509800 41100 41200 41200 41100 126
581 20250401 102500 2030323450 41200 41200 41250 41200 255
582 20250401 102400 2019817400 41250 41200 41250 41200 68
583 20250401 102300 2017014950 41250 41250 41250 41250 28
584 20250401 102200 2015859950 41250 41250 41250 41250 108
585 20250401 102100 2011404950 41200 41250 41350 41200 37
586 20250401 102000 2009878450 41300 41350 41400 41300 202
587 20250401 101900 2001532900 41350 41300 41350 41300 111
588 20250401 101800 1996946500 41300 41300 41300 41200 105
589 20250401 101700 1992616800 41300 41350 41400 41300 1076
590 20250401 101600 1948129550 41200 41200 41350 41200 465
591 20250401 101500 1928913500 41250 41150 41250 41150 267
592 20250401 101400 1917913200 41150 41050 41150 41050 60
593 20250401 101300 1915446900 41050 41000 41050 41000 326
594 20250401 101200 1902069100 41000 40900 41000 40900 282
595 20250401 101100 1890508600 40900 40850 41000 40850 156
596 20250401 101000 1884116600 40850 40850 40850 40800 181
597 20250401 100900 1876722800 40800 40850 40850 40800 219
598 20250401 100800 1867778000 40850 40900 40900 40850 119
599 20250401 100700 1862911200 40950 41000 41000 40850 478
600 20250401 100600 1843338600 40950 40850 40950 40850 55
601 20250401 100500 1841089850 40800 40900 41000 40800 501
602 20250401 100400 1820563050 40900 40800 40900 40800 147
603 20250401 100300 1814560900 40800 40800 40825 40800 23
604 20250401 100200 1813622375 40800 40850 40850 40800 58
605 20250401 100100 1811255925 40800 40850 40900 40800 571
606 20250401 100000 1787933675 40900 40900 40900 40900 13
607 20250401 095900 1787401975 40850 40900 40900 40850 42
608 20250401 095800 1785684425 40850 40850 40900 40850 229
609 20250401 095700 1776327725 40800 40900 40900 40800 454
610 20250401 095600 1757770825 40900 40850 40900 40850 46
611 20250401 095500 1755890025 40850 40850 40850 40850 4
612 20250401 095400 1755726625 40900 40900 40900 40800 79
613 20250401 095300 1752497575 40900 40900 40900 40850 67
614 20250401 095200 1749757575 40900 40900 40950 40800 489
615 20250401 095100 1729775925 40900 40900 40950 40900 459
616 20250401 095000 1710996625 40950 40925 40950 40900 814
617 20250401 094900 1677668950 40925 40925 40950 40900 229
618 20250401 094800 1668302175 40900 40950 41000 40900 872
619 20250401 094700 1632595975 40950 41000 41000 40950 97
620 20250401 094600 1628619325 41050 41000 41050 41000 32
621 20250401 094500 1627306675 41000 40975 41050 40950 217
622 20250401 094400 1618410425 40950 40950 40950 40950 129
623 20250401 094300 1613127875 41000 40950 41000 40950 505
624 20250401 094200 1592423625 40950 40950 41000 40950 294
625 20250401 094100 1580384275 40950 41100 41100 40950 1174
626 20250401 094000 1532208125 41100 41050 41100 41050 31
627 20250401 093900 1530934975 41050 41100 41200 41050 698
628 20250401 093800 1502244975 41050 41050 41150 41050 290
629 20250401 093700 1490325725 41050 41200 41200 41050 256
630 20250401 093600 1479813775 41150 41075 41200 41050 1038
631 20250401 093500 1437129700 41100 41150 41150 41000 482
632 20250401 093400 1417323650 41200 41250 41300 41200 615
633 20250401 093300 1391958650 41300 41300 41300 41250 832
634 20250401 093200 1357600200 41300 41300 41300 41300 111
635 20250401 093100 1353015900 41300 41300 41300 41300 85
636 20250401 093000 1349505400 41350 41350 41400 41300 496
637 20250401 092900 1328994850 41400 41400 41400 41350 314
638 20250401 092800 1316007500 41400 41400 41450 41350 373
639 20250401 092700 1300558100 41450 41450 41450 41350 589
640 20250401 092600 1276158850 41450 41550 41600 41450 1024
641 20250401 092500 1233618500 41550 41600 41600 41550 68
642 20250401 092400 1230791500 41550 41700 41700 41550 432
643 20250401 092300 1212813400 41650 41800 41800 41650 94
644 20250401 092200 1208895550 41900 41800 41900 41650 1027
645 20250401 092100 1166029450 41650 41900 41900 41650 684
646 20250401 092000 1137478900 41750 41900 41950 41750 762
647 20250401 091900 1105578200 42000 41950 42000 41900 321
648 20250401 091800 1092118400 42000 41925 42000 41900 1436
649 20250401 091700 1031855150 41900 41950 41950 41900 1467
650 20250401 091600 970315600 41950 41950 41950 41900 1202
651 20250401 091500 919936150 42000 41950 42000 41850 1341
652 20250401 091400 863744800 42000 41950 42000 41900 1602
653 20250401 091300 796531500 41900 41850 41900 41800 1375
654 20250401 091200 738958075 41850 41700 41850 41700 783
655 20250401 091100 706201800 41800 41850 41900 41750 1587
656 20250401 091000 639877700 41850 41750 41900 41700 1483
657 20250401 090900 577951650 41700 41650 41800 41550 1533
658 20250401 090800 514007400 41700 41550 41700 41550 354
659 20250401 090700 499258200 41700 41700 41750 41600 2142
660 20250401 090600 409958600 41700 41650 41750 41600 579
661 20250401 090500 385848750 41700 41600 41800 41600 2345
662 20250401 090400 287959200 41600 41600 41600 41550 306
663 20250401 090300 275237200 41550 41500 41600 41500 320
664 20250401 090200 261928600 41500 41550 41600 41350 675
665 20250401 090100 233886900 41550 41650 41750 41400 1627
666 20250401 090000 166322150 41650 41250 41650 41250 3907

1
079900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14592545,0,613616517250,0.00
20250327,0,14592545,0,639883098250,0.00
20250326,0,14592545,0,671986697250,0.00
20250325,0,14592545,0,736923522500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14592545 0 613616517250 0.00
3 20250327 0 14592545 0 639883098250 0.00
4 20250326 0 14592545 0 671986697250 0.00
5 20250325 0 14592545 0 736923522500 0.00