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

668
081660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,6210731875,38400,38400,38400,38400,2446
20250401,200500,6210731875,38400,38400,38400,38400,0
20250401,200400,6210731875,38400,38400,38400,38400,0
20250401,200300,6210731875,38400,38400,38400,38400,0
20250401,200200,6210731875,38400,38400,38400,38400,0
20250401,200100,6210731875,38400,38400,38400,38400,0
20250401,200000,6210731875,38400,38400,38400,38400,0
20250401,195900,6210731875,38400,38400,38400,38400,0
20250401,195800,6210731875,38400,38400,38400,38400,0
20250401,195700,6210731875,38400,38400,38400,38400,0
20250401,195600,6210731875,38400,38400,38400,38400,0
20250401,195500,6210731875,38400,38400,38400,38400,0
20250401,195400,6210731875,38400,38400,38400,38400,0
20250401,195300,6210731875,38400,38400,38400,38400,0
20250401,195200,6210731875,38400,38400,38400,38400,0
20250401,195100,6210731875,38400,38400,38400,38400,0
20250401,195000,6210731875,38400,38400,38400,38400,0
20250401,194900,6210731875,38400,38400,38400,38400,0
20250401,194800,6210731875,38400,38400,38400,38400,0
20250401,194700,6210731875,38400,38400,38400,38400,0
20250401,194600,6210731875,38400,38400,38400,38400,0
20250401,194500,6210731875,38400,38400,38400,38400,0
20250401,194400,6210731875,38400,38400,38400,38400,0
20250401,194300,6210731875,38400,38400,38400,38400,0
20250401,194200,6210731875,38400,38400,38400,38400,0
20250401,194100,6210731875,38400,38400,38400,38400,0
20250401,194000,6210731875,38400,38400,38400,38400,0
20250401,193900,6210731875,38400,38400,38400,38400,0
20250401,193800,6210731875,38400,38400,38400,38400,0
20250401,193700,6210731875,38400,38400,38400,38400,0
20250401,193600,6210731875,38400,38400,38400,38400,2446
20250401,193500,6210731875,38400,38400,38400,38400,0
20250401,193400,6210731875,38400,38400,38400,38400,0
20250401,193300,6210731875,38400,38400,38400,38400,0
20250401,193200,6210731875,38400,38400,38400,38400,0
20250401,193100,6210731875,38400,38400,38400,38400,0
20250401,193000,6210731875,38400,38400,38400,38400,0
20250401,192900,6210731875,38400,38400,38400,38400,0
20250401,192800,6210731875,38400,38400,38400,38400,0
20250401,192700,6210731875,38400,38400,38400,38400,0
20250401,192600,6210731875,38400,38400,38400,38400,0
20250401,192500,6210731875,38400,38400,38400,38400,0
20250401,192400,6210731875,38400,38400,38400,38400,0
20250401,192300,6210731875,38400,38400,38400,38400,0
20250401,192200,6210731875,38400,38400,38400,38400,0
20250401,192100,6210731875,38400,38400,38400,38400,0
20250401,192000,6210731875,38400,38400,38400,38400,0
20250401,191900,6210731875,38400,38400,38400,38400,0
20250401,191800,6210731875,38400,38400,38400,38400,0
20250401,191700,6210731875,38400,38400,38400,38400,0
20250401,191600,6210731875,38400,38400,38400,38400,0
20250401,191500,6210731875,38400,38400,38400,38400,0
20250401,191400,6210731875,38400,38400,38400,38400,0
20250401,191300,6210731875,38400,38400,38400,38400,0
20250401,191200,6210731875,38400,38400,38400,38400,0
20250401,191100,6210731875,38400,38400,38400,38400,0
20250401,191000,6210731875,38400,38400,38400,38400,0
20250401,190900,6210731875,38400,38400,38400,38400,0
20250401,190800,6210731875,38400,38400,38400,38400,0
20250401,190700,6210731875,38400,38400,38400,38400,0
20250401,190600,6210731875,38400,38400,38400,38400,2446
20250401,190500,6210731875,38400,38400,38400,38400,0
20250401,190400,6210731875,38400,38400,38400,38400,0
20250401,190300,6210731875,38400,38400,38400,38400,0
20250401,190200,6210731875,38400,38400,38400,38400,0
20250401,190100,6210731875,38400,38400,38400,38400,0
20250401,190000,6210731875,38400,38400,38400,38400,0
20250401,185900,6210731875,38400,38400,38400,38400,0
20250401,185800,6210731875,38400,38400,38400,38400,0
20250401,185700,6210731875,38400,38400,38400,38400,0
20250401,185600,6210731875,38400,38400,38400,38400,0
20250401,185500,6210731875,38400,38400,38400,38400,0
20250401,185400,6210731875,38400,38400,38400,38400,0
20250401,185300,6210731875,38400,38400,38400,38400,0
20250401,185200,6210731875,38400,38400,38400,38400,0
20250401,185100,6210731875,38400,38400,38400,38400,0
20250401,185000,6210731875,38400,38400,38400,38400,0
20250401,184900,6210731875,38400,38400,38400,38400,0
20250401,184800,6210731875,38400,38400,38400,38400,0
20250401,184700,6210731875,38400,38400,38400,38400,0
20250401,184600,6210731875,38400,38400,38400,38400,0
20250401,184500,6210731875,38400,38400,38400,38400,0
20250401,184400,6210731875,38400,38400,38400,38400,0
20250401,184300,6210731875,38400,38400,38400,38400,0
20250401,184200,6210731875,38400,38400,38400,38400,0
20250401,184100,6210731875,38400,38400,38400,38400,0
20250401,184000,6210731875,38400,38400,38400,38400,0
20250401,183900,6210731875,38400,38400,38400,38400,0
20250401,183800,6210731875,38400,38400,38400,38400,0
20250401,183700,6210731875,38400,38400,38400,38400,0
20250401,183600,6210731875,38400,38400,38400,38400,2446
20250401,183500,6210731875,38400,38400,38400,38400,0
20250401,183400,6210731875,38400,38400,38400,38400,0
20250401,183300,6210731875,38400,38400,38400,38400,0
20250401,183200,6210731875,38400,38400,38400,38400,0
20250401,183100,6210731875,38400,38400,38400,38400,0
20250401,183000,6210731875,38400,38400,38400,38400,0
20250401,182900,6210731875,38400,38400,38400,38400,0
20250401,182800,6210731875,38400,38400,38400,38400,0
20250401,182700,6210731875,38400,38400,38400,38400,0
20250401,182600,6210731875,38400,38400,38400,38400,0
20250401,182500,6210731875,38400,38400,38400,38400,0
20250401,182400,6210731875,38400,38400,38400,38400,0
20250401,182300,6210731875,38400,38400,38400,38400,0
20250401,182200,6210731875,38400,38400,38400,38400,0
20250401,182100,6210731875,38400,38400,38400,38400,0
20250401,182000,6210731875,38400,38400,38400,38400,0
20250401,181900,6210731875,38400,38400,38400,38400,0
20250401,181800,6210731875,38400,38400,38400,38400,0
20250401,181700,6210731875,38400,38400,38400,38400,0
20250401,181600,6210731875,38400,38400,38400,38400,0
20250401,181500,6210731875,38400,38400,38400,38400,0
20250401,181400,6210731875,38400,38400,38400,38400,0
20250401,181300,6210731875,38400,38400,38400,38400,0
20250401,181200,6210731875,38400,38400,38400,38400,0
20250401,181100,6210731875,38400,38400,38400,38400,0
20250401,181000,6210731875,38400,38400,38400,38400,0
20250401,180900,6210731875,38400,38400,38400,38400,0
20250401,180800,6210731875,38400,38400,38400,38400,0
20250401,180700,6210731875,38400,38400,38400,38400,0
20250401,180600,6210731875,38400,38400,38400,38400,2446
20250401,180500,6210731875,38400,38400,38400,38400,0
20250401,180400,6210731875,38400,38400,38400,38400,0
20250401,180300,6210731875,38400,38400,38400,38400,0
20250401,180200,6210731875,38400,38400,38400,38400,0
20250401,180100,6210731875,38400,38400,38400,38400,0
20250401,180000,6210731875,38400,38400,38400,38400,0
20250401,175900,6210731875,38400,38400,38400,38400,0
20250401,175800,6210731875,38400,38400,38400,38400,0
20250401,175700,6210731875,38400,38400,38400,38400,0
20250401,175600,6210731875,38400,38400,38400,38400,0
20250401,175500,6210731875,38400,38400,38400,38400,0
20250401,175400,6210731875,38400,38400,38400,38400,0
20250401,175300,6210731875,38400,38400,38400,38400,0
20250401,175200,6210731875,38400,38400,38400,38400,0
20250401,175100,6210731875,38400,38400,38400,38400,0
20250401,175000,6210731875,38400,38400,38400,38400,0
20250401,174900,6210731875,38400,38400,38400,38400,0
20250401,174800,6210731875,38400,38400,38400,38400,0
20250401,174700,6210731875,38400,38400,38400,38400,0
20250401,174600,6210731875,38400,38400,38400,38400,0
20250401,174500,6210731875,38400,38400,38400,38400,0
20250401,174400,6210731875,38400,38400,38400,38400,0
20250401,174300,6210731875,38400,38400,38400,38400,0
20250401,174200,6210731875,38400,38400,38400,38400,0
20250401,174100,6210731875,38400,38400,38400,38400,0
20250401,174000,6210731875,38400,38400,38400,38400,0
20250401,173900,6210731875,38400,38400,38400,38400,0
20250401,173800,6210731875,38400,38400,38400,38400,0
20250401,173700,6210731875,38400,38400,38400,38400,0
20250401,173600,6210731875,38400,38400,38400,38400,2446
20250401,173500,6210731875,38400,38400,38400,38400,0
20250401,173400,6210731875,38400,38400,38400,38400,0
20250401,173300,6210731875,38400,38400,38400,38400,0
20250401,173200,6210731875,38400,38400,38400,38400,0
20250401,173100,6210731875,38400,38400,38400,38400,0
20250401,173000,6210731875,38400,38400,38400,38400,0
20250401,172900,6210731875,38400,38400,38400,38400,0
20250401,172800,6210731875,38400,38400,38400,38400,0
20250401,172700,6210731875,38400,38400,38400,38400,0
20250401,172600,6210731875,38400,38400,38400,38400,0
20250401,172500,6210731875,38400,38400,38400,38400,0
20250401,172400,6210731875,38400,38400,38400,38400,0
20250401,172300,6210731875,38400,38400,38400,38400,0
20250401,172200,6210731875,38400,38400,38400,38400,0
20250401,172100,6210731875,38400,38400,38400,38400,0
20250401,172000,6210731875,38400,38400,38400,38400,0
20250401,171900,6210731875,38400,38400,38400,38400,0
20250401,171800,6210731875,38400,38400,38400,38400,0
20250401,171700,6210731875,38400,38400,38400,38400,0
20250401,171600,6210731875,38400,38400,38400,38400,0
20250401,171500,6210731875,38400,38400,38400,38400,0
20250401,171400,6210731875,38400,38400,38400,38400,0
20250401,171300,6210731875,38400,38400,38400,38400,0
20250401,171200,6210731875,38400,38400,38400,38400,0
20250401,171100,6210731875,38400,38400,38400,38400,0
20250401,171000,6210731875,38400,38400,38400,38400,0
20250401,170900,6210731875,38400,38400,38400,38400,0
20250401,170800,6210731875,38400,38400,38400,38400,0
20250401,170700,6210731875,38400,38400,38400,38400,0
20250401,170600,6210731875,38400,38400,38400,38400,2446
20250401,170500,6210731875,38400,38400,38400,38400,0
20250401,170400,6210731875,38400,38400,38400,38400,0
20250401,170300,6210731875,38400,38400,38400,38400,0
20250401,170200,6210731875,38400,38400,38400,38400,0
20250401,170100,6210731875,38400,38400,38400,38400,0
20250401,170000,6210731875,38400,38400,38400,38400,0
20250401,165900,6210731875,38400,38400,38400,38400,0
20250401,165800,6210731875,38400,38400,38400,38400,0
20250401,165700,6210731875,38400,38400,38400,38400,0
20250401,165600,6210731875,38400,38400,38400,38400,0
20250401,165500,6210731875,38400,38400,38400,38400,0
20250401,165400,6210731875,38400,38400,38400,38400,0
20250401,165300,6210731875,38400,38400,38400,38400,0
20250401,165200,6210731875,38400,38400,38400,38400,0
20250401,165100,6210731875,38400,38400,38400,38400,0
20250401,165000,6210731875,38400,38400,38400,38400,0
20250401,164900,6210731875,38400,38400,38400,38400,0
20250401,164800,6210731875,38400,38400,38400,38400,0
20250401,164700,6210731875,38400,38400,38400,38400,0
20250401,164600,6210731875,38400,38400,38400,38400,0
20250401,164500,6210731875,38400,38400,38400,38400,0
20250401,164400,6210731875,38400,38400,38400,38400,0
20250401,164300,6210731875,38400,38400,38400,38400,0
20250401,164200,6210731875,38400,38400,38400,38400,0
20250401,164100,6210731875,38400,38400,38400,38400,0
20250401,164000,6210731875,38400,38400,38400,38400,0
20250401,163900,6210731875,38400,38400,38400,38400,0
20250401,163800,6210731875,38400,38400,38400,38400,0
20250401,163700,6210731875,38400,38400,38400,38400,0
20250401,163600,6210731875,38400,38400,38400,38400,2446
20250401,163500,6210731875,38400,38400,38400,38400,0
20250401,163400,6210731875,38400,38400,38400,38400,0
20250401,163300,6210731875,38400,38400,38400,38400,0
20250401,163200,6210731875,38400,38400,38400,38400,0
20250401,163100,6210731875,38400,38400,38400,38400,0
20250401,163000,6210731875,38400,38400,38400,38400,0
20250401,162900,6210731875,38400,38400,38400,38400,0
20250401,162800,6210731875,38400,38400,38400,38400,0
20250401,162700,6210731875,38400,38400,38400,38400,0
20250401,162600,6210731875,38400,38400,38400,38400,0
20250401,162500,6210731875,38400,38400,38400,38400,0
20250401,162400,6210731875,38400,38400,38400,38400,0
20250401,162300,6210731875,38400,38400,38400,38400,0
20250401,162200,6210731875,38400,38400,38400,38400,0
20250401,162100,6210731875,38400,38400,38400,38400,0
20250401,162000,6210731875,38400,38400,38400,38400,0
20250401,161900,6210731875,38400,38400,38400,38400,0
20250401,161800,6210731875,38400,38400,38400,38400,0
20250401,161700,6210731875,38400,38400,38400,38400,0
20250401,161600,6210731875,38400,38400,38400,38400,0
20250401,161500,6210731875,38400,38400,38400,38400,0
20250401,161400,6210731875,38400,38400,38400,38400,0
20250401,161300,6210731875,38400,38400,38400,38400,0
20250401,161200,6210731875,38400,38400,38400,38400,0
20250401,161100,6210731875,38400,38400,38400,38400,0
20250401,161000,6210731875,38400,38400,38400,38400,0
20250401,160900,6210731875,38400,38400,38400,38400,0
20250401,160800,6210731875,38400,38400,38400,38400,0
20250401,160700,6210731875,38400,38400,38400,38400,0
20250401,160600,6210731875,38400,38400,38400,38400,2446
20250401,160500,6210731875,38400,38400,38400,38400,0
20250401,160400,6210731875,38400,38400,38400,38400,0
20250401,160300,6210731875,38400,38400,38400,38400,0
20250401,160200,6210731875,38400,38400,38400,38400,0
20250401,160100,6210731875,38400,38400,38400,38400,0
20250401,160000,6210731875,38400,38400,38400,38400,0
20250401,155900,6210731875,38400,38400,38400,38400,0
20250401,155800,6210731875,38400,38400,38400,38400,0
20250401,155700,6210731875,38400,38400,38400,38400,0
20250401,155600,6210731875,38400,38400,38400,38400,0
20250401,155500,6210731875,38400,38400,38400,38400,0
20250401,155400,6210731875,38400,38400,38400,38400,0
20250401,155300,6210731875,38400,38400,38400,38400,0
20250401,155200,6210731875,38400,38400,38400,38400,0
20250401,155100,6210731875,38400,38400,38400,38400,0
20250401,155000,6210731875,38400,38400,38400,38400,0
20250401,154900,6210731875,38400,38400,38400,38400,0
20250401,154800,6210731875,38400,38400,38400,38400,0
20250401,154700,6210731875,38400,38400,38400,38400,0
20250401,154600,6210731875,38400,38400,38400,38400,0
20250401,154500,6210731875,38400,38400,38400,38400,0
20250401,154400,6210731875,38400,38400,38400,38400,0
20250401,154300,6210731875,38400,38400,38400,38400,0
20250401,154200,6210731875,38400,38400,38400,38400,0
20250401,154100,6210731875,38400,38400,38400,38400,0
20250401,154000,6210731875,38400,38400,38400,38400,0
20250401,153900,6210731875,38400,38400,38400,38400,0
20250401,153800,6210731875,38400,38400,38400,38400,0
20250401,153700,6210731875,38400,38400,38400,38400,0
20250401,153600,6210731875,38400,38400,38400,38400,2446
20250401,153500,6210731875,38400,38400,38400,38400,0
20250401,153400,6210731875,38400,38400,38400,38400,0
20250401,153300,6210731875,38400,38400,38400,38400,0
20250401,153200,6210731875,38400,38400,38400,38400,0
20250401,153100,6210731875,38400,38400,38400,38400,0
20250401,153000,6210731875,38400,38400,38400,38400,2446
20250401,152900,6116805475,38400,38400,38400,38400,0
20250401,152800,6116805475,38400,38400,38400,38400,0
20250401,152700,6116805475,38400,38400,38400,38400,0
20250401,152600,6116805475,38400,38400,38400,38400,0
20250401,152500,6116805475,38400,38400,38400,38400,0
20250401,152400,6116805475,38400,38400,38400,38400,0
20250401,152300,6116805475,38400,38400,38400,38400,0
20250401,152200,6116805475,38400,38400,38400,38400,0
20250401,152100,6116805475,38400,38400,38400,38400,0
20250401,152000,6116805475,38400,38400,38400,38400,0
20250401,151900,6116805475,38400,38350,38400,38250,210
20250401,151800,6108746025,38350,38200,38400,38200,137
20250401,151700,6103492825,38400,38200,38400,38200,377
20250401,151600,6089068125,38200,38200,38300,38200,314
20250401,151500,6077066275,38200,38250,38300,38200,125
20250401,151400,6072290175,38200,38150,38300,38150,295
20250401,151300,6061022275,38200,38150,38250,38150,162
20250401,151200,6054840175,38150,38200,38300,38150,434
20250401,151100,6038249075,38200,38250,38300,38200,202
20250401,151000,6030527625,38200,38200,38300,38200,468
20250401,150900,6012643825,38250,38200,38300,38200,188
20250401,150800,6005459925,38250,38200,38300,38200,323
20250401,150700,5993119225,38250,38300,38350,38200,365
20250401,150600,5979155575,38200,38200,38350,38200,749
20250401,150500,5950485875,38250,38200,38300,38200,850
20250401,150400,5917963075,38250,38200,38250,38200,230
20250401,150300,5909173075,38250,38150,38350,38150,519
20250401,150200,5889334325,38300,38150,38350,38150,461
20250401,150100,5871714825,38150,38300,38300,38150,743
20250401,150000,5843294225,38400,38300,38450,38250,443
20250401,145900,5826309825,38300,38500,38500,38250,470
20250401,145800,5808276025,38450,38650,38850,38450,55244
20250401,145700,3669106575,38650,38650,38700,38650,436
20250401,145600,3652253175,38650,38650,38700,38650,617
20250401,145500,3628396775,38700,38650,38700,38650,284
20250401,145400,3617416675,38650,38650,38700,38650,685
20250401,145300,3590932625,38650,38650,38700,38650,881
20250401,145200,3556878025,38700,38650,38700,38650,509
20250401,145100,3537201975,38650,38700,38700,38650,19961
20250401,145000,2764788075,38700,38600,38750,38600,3865
20250401,144900,2615247925,38600,38600,38600,38550,553
20250401,144800,2593909375,38550,38500,38550,38500,1429
20250401,144700,2538832425,38500,38500,38550,38500,263
20250401,144600,2528703875,38500,38500,38550,38500,215
20250401,144500,2520421775,38500,38500,38550,38450,1864
20250401,144400,2448665825,38500,38500,38550,38500,230
20250401,144300,2439805725,38500,38500,38550,38500,566
20250401,144200,2418013825,38500,38500,38550,38500,296
20250401,144100,2406614125,38500,38500,38550,38500,603
20250401,144000,2383393325,38500,38500,38550,38500,463
20250401,143900,2365554175,38500,38550,38550,38500,456
20250401,143800,2347991575,38500,38500,38550,38500,337
20250401,143700,2335014275,38500,38500,38550,38500,237
20250401,143600,2325887075,38500,38550,38550,38500,492
20250401,143500,2306934075,38500,38500,38550,38500,192
20250401,143400,2299538975,38500,38500,38550,38500,414
20250401,143300,2283593525,38500,38450,38500,38450,2389
20250401,143200,2191618175,38500,38450,38500,38450,510
20250401,143100,2172005375,38450,38450,38500,38450,464
20250401,143000,2154155525,38450,38500,38550,38450,4440
20250401,142900,1983251975,38500,38500,38550,38500,277
20250401,142800,1972582975,38500,38500,38550,38500,474
20250401,142700,1954328375,38500,38500,38550,38500,120
20250401,142600,1949706275,38500,38450,38550,38450,524
20250401,142500,1929530825,38450,38400,38500,38400,1241
20250401,142400,1881810975,38400,38400,38450,38400,208
20250401,142300,1873820575,38400,38400,38450,38400,321
20250401,142200,1861489725,38400,38400,38450,38400,208
20250401,142100,1853500775,38400,38500,38500,38400,784
20250401,142000,1823356175,38450,38450,38500,38450,242
20250401,141900,1814047075,38450,38500,38500,38450,322
20250401,141800,1801661125,38450,38450,38500,38450,440
20250401,141700,1784739375,38500,38450,38500,38450,306
20250401,141600,1772971275,38500,38500,38500,38450,305
20250401,141500,1761235275,38450,38450,38500,38450,152
20250401,141400,1755388075,38450,38450,38500,38450,384
20250401,141300,1740618975,38500,38500,38500,38450,158
20250401,141200,1734539625,38450,38500,38500,38450,261
20250401,141100,1724502575,38450,38450,38500,38450,121
20250401,141000,1719846925,38450,38500,38500,38450,121
20250401,140900,1715192475,38500,38450,38500,38450,450
20250401,140800,1697886025,38400,38400,38450,38400,164
20250401,140700,1691584625,38400,38450,38450,38400,143
20250401,140600,1686092225,38500,38400,38500,38400,216
20250401,140500,1677787175,38400,38450,38500,38400,374
20250401,140400,1663408075,38450,38500,38500,38400,228
20250401,140300,1654639375,38500,38450,38500,38450,83
20250401,140200,1651447175,38450,38500,38500,38450,51
20250401,140100,1649485175,38500,38450,38500,38400,297
20250401,140000,1638065125,38450,38450,38500,38400,115
20250401,135900,1633641875,38450,38500,38500,38450,133
20250401,135800,1628525225,38450,38450,38500,38450,92
20250401,135700,1624984975,38450,38450,38500,38450,102
20250401,135600,1621062325,38500,38500,38500,38450,100
20250401,135500,1617214075,38450,38450,38500,38450,181
20250401,135400,1610251925,38450,38500,38500,38450,146
20250401,135300,1604632225,38450,38450,38500,38450,140
20250401,135200,1599247275,38500,38450,38500,38450,45
20250401,135100,1597515775,38450,38450,38500,38400,231
20250401,135000,1588633275,38450,38450,38500,38400,238
20250401,134900,1579481375,38400,38450,38500,38400,147
20250401,134800,1573828325,38450,38500,38500,38450,47
20250401,134700,1572020575,38450,38450,38450,38400,222
20250401,134600,1563487175,38400,38400,38400,38400,41
20250401,134500,1561912775,38450,38450,38500,38450,175
20250401,134400,1555182075,38500,38500,38500,38450,127
20250401,134300,1550294525,38450,38400,38500,38400,78
20250401,134200,1547294825,38450,38500,38500,38400,171
20250401,134100,1540717025,38500,38450,38500,38450,54
20250401,134000,1538640475,38450,38450,38450,38400,135
20250401,133900,1533450875,38450,38450,38500,38450,98
20250401,133800,1529680825,38450,38400,38450,38400,88
20250401,133700,1526299675,38450,38450,38450,38400,198
20250401,133600,1518687975,38400,38400,38400,38400,70
20250401,133500,1515999975,38400,38400,38450,38400,120
20250401,133400,1511388375,38450,38450,38450,38400,354
20250401,133300,1497778075,38450,38450,38450,38450,143
20250401,133200,1492279725,38450,38450,38450,38400,92
20250401,133100,1488744325,38400,38350,38450,38350,699
20250401,133000,1461894675,38350,38350,38400,38300,91
20250401,132900,1458404575,38400,38400,38400,38350,97
20250401,132800,1454681575,38350,38300,38350,38300,112
20250401,132700,1450388875,38400,38350,38400,38350,88
20250401,132600,1447010925,38350,38350,38400,38350,115
20250401,132500,1442599675,38350,38350,38350,38350,163
20250401,132400,1436348625,38300,38350,38350,38300,208
20250401,132300,1428376875,38350,38300,38350,38300,90
20250401,132200,1424926875,38300,38350,38350,38300,135
20250401,132100,1419752950,38350,38350,38350,38300,155
20250401,132000,1413811150,38300,38300,38300,38300,80
20250401,131900,1410747150,38350,38300,38350,38300,117
20250401,131800,1406262400,38300,38350,38350,38300,97
20250401,131700,1402545350,38300,38300,38350,38300,137
20250401,131600,1397296050,38300,38300,38300,38300,54
20250401,131500,1395227850,38350,38300,38350,38250,151
20250401,131400,1389444700,38300,38350,38350,38300,114
20250401,131300,1385075300,38300,38350,38350,38300,207
20250401,131200,1377140550,38300,38350,38350,38300,113
20250401,131100,1372809900,38300,38350,38350,38300,104
20250401,131000,1368823700,38300,38300,38300,38300,57
20250401,130900,1366640600,38350,38350,38350,38300,235
20250401,130800,1357633200,38350,38250,38350,38250,330
20250401,130700,1344994850,38250,38250,38300,38250,142
20250401,130600,1339560050,38250,38250,38300,38250,177
20250401,130500,1332783050,38250,38250,38300,38250,101
20250401,130400,1328918800,38300,38300,38300,38250,135
20250401,130300,1323749750,38250,38250,38300,38250,130
20250401,130200,1318774350,38250,38250,38300,38250,88
20250401,130100,1315406400,38250,38400,38400,38250,347
20250401,130000,1302118400,38350,38300,38350,38250,426
20250401,125900,1285805750,38250,38250,38300,38250,235
20250401,125800,1276810050,38300,38250,38300,38250,101
20250401,125700,1272944050,38300,38300,38300,38250,111
20250401,125600,1268695450,38300,38250,38300,38250,87
20250401,125500,1265364900,38250,38300,38350,38250,358
20250401,125400,1251654000,38350,38350,38350,38300,155
20250401,125300,1245712050,38350,38300,38350,38300,158
20250401,125200,1239658700,38350,38300,38350,38300,97
20250401,125100,1235940900,38300,38300,38350,38300,189
20250401,125000,1228696700,38300,38300,38350,38300,66
20250401,124900,1226168100,38350,38300,38350,38300,96
20250401,124800,1222489350,38300,38350,38350,38300,120
20250401,124700,1217889600,38350,38350,38400,38350,115
20250401,124600,1213478200,38350,38350,38350,38350,39
20250401,124500,1211982550,38400,38350,38400,38300,83
20250401,124400,1208800200,38350,38350,38400,38350,98
20250401,124300,1205040750,38350,38400,38400,38350,77
20250401,124200,1202086850,38350,38350,38400,38350,91
20250401,124100,1198595050,38350,38400,38400,38350,123
20250401,124000,1193874600,38350,38350,38400,38350,251
20250401,123900,1184246050,38400,38350,38400,38350,28
20250401,123800,1183171150,38350,38350,38400,38350,105
20250401,123700,1179141450,38350,38350,38350,38350,21
20250401,123600,1178336100,38350,38350,38400,38350,303
20250401,123500,1166710600,38350,38350,38400,38350,57
20250401,123400,1164522700,38400,38350,38400,38350,51
20250401,123300,1162565800,38350,38350,38400,38350,89
20250401,123200,1159149400,38350,38350,38400,38300,108
20250401,123100,1155008250,38350,38350,38350,38350,56
20250401,123000,1152860650,38400,38350,38400,38300,120
20250401,122900,1148259300,38350,38350,38350,38300,101
20250401,122800,1144386950,38350,38350,38350,38300,71
20250401,122700,1141666800,38300,38300,38350,38300,76
20250401,122600,1138753100,38300,38300,38300,38300,30
20250401,122500,1137604100,38300,38400,38400,38250,148
20250401,122400,1131928400,38350,38350,38350,38350,30
20250401,122300,1130777900,38350,38350,38400,38350,176
20250401,122200,1124025400,38400,38400,38400,38350,91
20250401,122100,1120532450,38350,38350,38350,38350,18
20250401,122000,1119842150,38400,38350,38400,38300,151
20250401,121900,1114052000,38350,38350,38350,38300,81
20250401,121800,1110946600,38350,38300,38350,38300,96
20250401,121700,1107266750,38350,38400,38400,38350,40
20250401,121600,1105730800,38400,38400,38400,38300,380
20250401,121500,1091154650,38350,38400,38400,38350,83
20250401,121400,1087968600,38350,38400,38400,38350,155
20250401,121300,1082018050,38400,38350,38400,38350,58
20250401,121200,1079791750,38350,38350,38400,38350,116
20250401,121100,1075340000,38350,38300,38400,38300,140
20250401,121000,1069968950,38350,38300,38350,38300,63
20250401,120900,1067553750,38350,38350,38400,38300,440
20250401,120800,1050679950,38300,38300,38350,38300,42
20250401,120700,1049070150,38350,38300,38350,38300,97
20250401,120600,1045351900,38350,38300,38350,38300,57
20250401,120500,1043166800,38300,38300,38350,38300,205
20250401,120400,1035312050,38300,38350,38350,38300,79
20250401,120300,1032283600,38300,38325,38325,38300,30
20250401,120200,1031134575,38350,38300,38350,38300,84
20250401,120100,1027914325,38350,38300,38350,38300,90
20250401,120000,1024464275,38350,38350,38350,38350,104
20250401,115900,1020475875,38300,38350,38400,38300,153
20250401,115800,1014609175,38300,38300,38350,38300,42
20250401,115700,1012999725,38300,38300,38350,38300,92
20250401,115600,1009473425,38300,38300,38350,38300,192
20250401,115500,1002114675,38300,38300,38350,38300,75
20250401,115400,999240125,38300,38350,38350,38250,102
20250401,115300,995329975,38350,38300,38350,38300,52
20250401,115200,993337425,38300,38300,38300,38300,23
20250401,115100,992456525,38300,38250,38350,38250,133
20250401,115000,987359825,38250,38300,38350,38250,81
20250401,114900,984256375,38300,38350,38350,38300,140
20250401,114800,978889975,38300,38300,38300,38300,28
20250401,114700,977817575,38300,38300,38300,38250,152
20250401,114600,971997475,38300,38250,38350,38250,95
20250401,114500,968354825,38300,38250,38300,38250,106
20250401,114400,964295825,38300,38300,38300,38300,88
20250401,114300,960925425,38250,38300,38300,38250,112
20250401,114200,956637575,38300,38250,38300,38250,85
20250401,114100,953383525,38300,38250,38300,38250,148
20250401,114000,947716025,38250,38250,38300,38250,74
20250401,113900,944883525,38250,38300,38300,38250,60
20250401,113800,942586475,38250,38300,38300,38250,141
20250401,113700,937190425,38250,38300,38300,38250,51
20250401,113600,935238025,38300,38300,38300,38250,85
20250401,113500,931984025,38250,38300,38300,38250,89
20250401,113400,928576425,38300,38300,38300,38250,186
20250401,113300,921454075,38250,38300,38300,38250,83
20250401,113200,918276475,38250,38300,38300,38250,52
20250401,113100,916286625,38250,38300,38300,38250,346
20250401,113000,903042325,38250,38250,38250,38200,74
20250401,112900,900213275,38250,38300,38300,38250,148
20250401,112800,894545825,38250,38300,38300,38250,141
20250401,112700,889149575,38250,38250,38300,38250,47
20250401,112600,887350675,38200,38250,38300,38200,59
20250401,112500,885094725,38250,38200,38250,38200,162
20250401,112400,878898275,38200,38200,38250,38200,107
20250401,112300,874808125,38250,38250,38250,38200,57
20250401,112200,872627925,38250,38200,38250,38200,74
20250401,112100,869800275,38200,38200,38250,38200,44
20250401,112000,868117475,38200,38250,38250,38200,159
20250401,111900,862038075,38200,38250,38250,38200,126
20250401,111800,857219325,38200,38250,38250,38200,95
20250401,111700,853587925,38200,38200,38200,38200,1
20250401,111600,853549725,38200,38200,38250,38200,138
20250401,111500,848273775,38250,38200,38250,38200,41
20250401,111400,846705575,38200,38200,38250,38200,103
20250401,111300,842768825,38200,38200,38200,38150,266
20250401,111200,832609025,38200,38200,38200,38150,115
20250401,111100,828216825,38200,38150,38200,38150,361
20250401,111000,814428325,38150,38200,38200,38150,58
20250401,110900,812213575,38200,38150,38200,38150,71
20250401,110800,809502875,38150,38200,38200,38150,117
20250401,110700,805037125,38150,38150,38150,38150,32
20250401,110600,803816325,38200,38150,38200,38150,63
20250401,110500,801410875,38200,38150,38200,38150,134
20250401,110400,796296575,38150,38200,38200,38150,150
20250401,110300,790567475,38200,38200,38200,38200,75
20250401,110200,787702475,38200,38200,38200,38150,756
20250401,110100,758824275,38150,38200,38200,38150,112
20250401,110000,754547325,38200,38200,38200,38150,89
20250401,105900,751147625,38250,38250,38250,38200,148
20250401,105800,745489575,38250,38250,38250,38250,377
20250401,105700,731069325,38300,38250,38300,38200,566
20250401,105600,709420125,38200,38200,38200,38200,1
20250401,105500,709381925,38250,38200,38250,38200,130
20250401,105400,704412725,38250,38200,38250,38200,90
20250401,105300,700971875,38200,38200,38250,38200,1260
20250401,105200,652806975,38250,38200,38250,38200,216
20250401,105100,644554775,38200,38200,38200,38150,253
20250401,105000,634892475,38150,38200,38200,38150,22
20250401,104900,634052325,38100,38150,38200,38100,66
20250401,104800,631534975,38100,38150,38200,38100,261
20250401,104700,621580775,38200,38150,38200,38150,67
20250401,104600,619023975,38200,38150,38200,38150,474
20250401,104500,600940075,38100,38100,38150,38100,594
20250401,104400,578290975,38100,38000,38100,38000,94
20250401,104300,574714675,38000,38050,38050,38000,18
20250401,104200,574030625,38050,38000,38050,38000,36
20250401,104100,572662275,38000,38000,38100,38000,94
20250401,104000,569087975,38000,37950,38000,37950,84
20250401,103900,565898275,37950,37950,37950,37950,5
20250401,103800,565708525,38000,38000,38000,38000,111
20250401,103700,561490525,38000,38000,38000,38000,6
20250401,103600,561262525,38000,38000,38000,38000,46
20250401,103500,559514525,38000,38000,38000,38000,1
20250401,103400,559476525,38050,38050,38050,38000,574
20250401,103300,537659575,38050,38050,38050,38050,18
20250401,103200,536974675,38050,38050,38050,38000,49
20250401,103100,535111675,38050,38000,38050,38000,362
20250401,103000,521355425,37950,37950,37950,37950,48
20250401,102900,519533825,37950,37950,37950,37950,6
20250401,102800,519306125,37950,37950,37950,37950,46
20250401,102700,517560425,37950,37950,37950,37950,1
20250401,102600,517522475,38000,38050,38050,38000,216
20250401,102500,509314425,38000,38000,38000,38000,1
20250401,102400,509276425,38000,38050,38050,38000,65
20250401,102300,506806325,38050,38050,38050,38000,18
20250401,102200,506121725,38050,38050,38050,38050,310
20250401,102100,494326225,38100,38050,38100,38050,25
20250401,102000,493373975,38100,38100,38100,38100,16
20250401,101900,492764375,38050,38050,38050,38050,2
20250401,101800,492688275,38050,38100,38100,38050,7
20250401,101700,492421875,38050,38050,38050,38050,1
20250401,101600,492383825,38050,38050,38050,38050,0
20250401,101500,492383825,38050,38100,38100,38050,659
20250401,101400,467275975,38100,38100,38100,38100,1
20250401,101300,467237875,38100,38100,38100,38100,6
20250401,101200,467009275,38100,38100,38100,38100,182
20250401,101100,460075075,38100,38050,38100,38050,137
20250401,101000,454862175,38050,38050,38050,38000,99
20250401,100900,451095475,38050,38050,38050,38050,346
20250401,100800,437930175,38100,38100,38100,38100,34
20250401,100700,436634775,38050,38100,38100,38050,8
20250401,100600,436330325,38100,38050,38100,38050,26
20250401,100500,435339775,38100,38050,38100,38050,28
20250401,100400,434273225,38100,38100,38100,38100,45
20250401,100300,432558725,38100,38050,38100,38050,39
20250401,100200,431072875,38100,38150,38150,38100,223
20250401,100100,422575525,38100,38150,38150,38100,97
20250401,100000,418878525,38150,38100,38150,38100,35
20250401,095900,417543775,38100,38150,38150,38100,33
20250401,095800,416285125,38150,38100,38150,38100,30
20250401,095700,415141175,38150,38150,38150,38100,45
20250401,095600,413424725,38150,38150,38150,38150,23
20250401,095500,412547275,38100,38100,38150,38100,84
20250401,095400,409345675,38150,38150,38150,38100,256
20250401,095300,399579375,38150,38150,38200,38150,40
20250401,095200,398052175,38200,38200,38200,38200,24
20250401,095100,397135375,38150,38200,38200,38150,107
20250401,095000,393051275,38150,38200,38250,38150,173
20250401,094900,386443025,38250,38200,38250,38200,125
20250401,094800,381666875,38300,38300,38300,38300,22
20250401,094700,380824275,38300,38200,38300,38200,471
20250401,094600,362797425,38250,38200,38250,38200,241
20250401,094500,353589475,38200,38200,38200,38150,102
20250401,094400,349693275,38200,38150,38200,38150,73
20250401,094300,346906325,38250,38250,38250,38250,23
20250401,094200,346026575,38250,38250,38250,38200,33
20250401,094100,344764375,38250,38250,38250,38250,24
20250401,094000,343846375,38250,38200,38250,38200,27
20250401,093900,342813775,38200,38250,38300,38200,129
20250401,093800,337883675,38200,38250,38250,38200,23
20250401,093700,337003975,38250,38250,38250,38200,49
20250401,093600,335129775,38250,38250,38250,38250,20
20250401,093500,334364775,38250,38250,38250,38200,23
20250401,093400,333485125,38250,38200,38250,38200,42
20250401,093300,331878675,38250,38150,38250,38150,626
20250401,093200,307964275,38200,38150,38200,38100,132
20250401,093100,302930425,38150,38150,38150,38150,250
20250401,093000,293392925,38100,38200,38200,38100,54
20250401,092900,291331725,38150,38200,38200,38150,25
20250401,092800,290376775,38200,38200,38200,38150,70
20250401,092700,287704275,38150,38200,38200,38150,24
20250401,092600,286787525,38200,38150,38200,38150,19
20250401,092500,286061775,38150,38250,38250,38150,323
20250401,092400,273736125,38200,38250,38250,38200,89
20250401,092300,270334375,38200,38275,38300,38200,104
20250401,092200,266358850,38250,38350,38350,38250,26
20250401,092100,265362150,38350,38350,38350,38300,45
20250401,092000,263636550,38350,38300,38350,38300,78
20250401,091900,260647950,38250,38300,38300,38200,74
20250401,091800,257815750,38300,38200,38300,38200,104
20250401,091700,253841050,38150,38200,38250,38150,48
20250401,091600,252007500,38250,38250,38250,38250,47
20250401,091500,250209750,38200,38200,38200,38200,23
20250401,091400,249331150,38150,38200,38200,38150,90
20250401,091300,245893200,38200,38200,38200,38150,131
20250401,091200,240893500,38200,38200,38200,38200,39
20250401,091100,239403700,38200,38250,38250,38150,81
20250401,091000,236307550,38150,38150,38150,38150,529
20250401,090900,216126200,38100,38100,38100,38100,0
20250401,090800,216126200,38100,38100,38100,38100,0
20250401,090700,216126200,38100,38200,38300,38100,1833
20250401,090600,146111550,38250,38200,38250,38200,574
20250401,090500,124158900,38250,38200,38250,38050,101
20250401,090400,120299000,38250,38250,38250,38200,335
20250401,090300,107498550,38050,38300,38300,38050,239
20250401,090200,98382500,38050,38150,38150,38050,251
20250401,090100,88817450,38250,38300,38600,38150,886
20250401,090000,54915450,38250,38000,38300,38000,1440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 6210731875 38400 38400 38400 38400 2446
3 20250401 200500 6210731875 38400 38400 38400 38400 0
4 20250401 200400 6210731875 38400 38400 38400 38400 0
5 20250401 200300 6210731875 38400 38400 38400 38400 0
6 20250401 200200 6210731875 38400 38400 38400 38400 0
7 20250401 200100 6210731875 38400 38400 38400 38400 0
8 20250401 200000 6210731875 38400 38400 38400 38400 0
9 20250401 195900 6210731875 38400 38400 38400 38400 0
10 20250401 195800 6210731875 38400 38400 38400 38400 0
11 20250401 195700 6210731875 38400 38400 38400 38400 0
12 20250401 195600 6210731875 38400 38400 38400 38400 0
13 20250401 195500 6210731875 38400 38400 38400 38400 0
14 20250401 195400 6210731875 38400 38400 38400 38400 0
15 20250401 195300 6210731875 38400 38400 38400 38400 0
16 20250401 195200 6210731875 38400 38400 38400 38400 0
17 20250401 195100 6210731875 38400 38400 38400 38400 0
18 20250401 195000 6210731875 38400 38400 38400 38400 0
19 20250401 194900 6210731875 38400 38400 38400 38400 0
20 20250401 194800 6210731875 38400 38400 38400 38400 0
21 20250401 194700 6210731875 38400 38400 38400 38400 0
22 20250401 194600 6210731875 38400 38400 38400 38400 0
23 20250401 194500 6210731875 38400 38400 38400 38400 0
24 20250401 194400 6210731875 38400 38400 38400 38400 0
25 20250401 194300 6210731875 38400 38400 38400 38400 0
26 20250401 194200 6210731875 38400 38400 38400 38400 0
27 20250401 194100 6210731875 38400 38400 38400 38400 0
28 20250401 194000 6210731875 38400 38400 38400 38400 0
29 20250401 193900 6210731875 38400 38400 38400 38400 0
30 20250401 193800 6210731875 38400 38400 38400 38400 0
31 20250401 193700 6210731875 38400 38400 38400 38400 0
32 20250401 193600 6210731875 38400 38400 38400 38400 2446
33 20250401 193500 6210731875 38400 38400 38400 38400 0
34 20250401 193400 6210731875 38400 38400 38400 38400 0
35 20250401 193300 6210731875 38400 38400 38400 38400 0
36 20250401 193200 6210731875 38400 38400 38400 38400 0
37 20250401 193100 6210731875 38400 38400 38400 38400 0
38 20250401 193000 6210731875 38400 38400 38400 38400 0
39 20250401 192900 6210731875 38400 38400 38400 38400 0
40 20250401 192800 6210731875 38400 38400 38400 38400 0
41 20250401 192700 6210731875 38400 38400 38400 38400 0
42 20250401 192600 6210731875 38400 38400 38400 38400 0
43 20250401 192500 6210731875 38400 38400 38400 38400 0
44 20250401 192400 6210731875 38400 38400 38400 38400 0
45 20250401 192300 6210731875 38400 38400 38400 38400 0
46 20250401 192200 6210731875 38400 38400 38400 38400 0
47 20250401 192100 6210731875 38400 38400 38400 38400 0
48 20250401 192000 6210731875 38400 38400 38400 38400 0
49 20250401 191900 6210731875 38400 38400 38400 38400 0
50 20250401 191800 6210731875 38400 38400 38400 38400 0
51 20250401 191700 6210731875 38400 38400 38400 38400 0
52 20250401 191600 6210731875 38400 38400 38400 38400 0
53 20250401 191500 6210731875 38400 38400 38400 38400 0
54 20250401 191400 6210731875 38400 38400 38400 38400 0
55 20250401 191300 6210731875 38400 38400 38400 38400 0
56 20250401 191200 6210731875 38400 38400 38400 38400 0
57 20250401 191100 6210731875 38400 38400 38400 38400 0
58 20250401 191000 6210731875 38400 38400 38400 38400 0
59 20250401 190900 6210731875 38400 38400 38400 38400 0
60 20250401 190800 6210731875 38400 38400 38400 38400 0
61 20250401 190700 6210731875 38400 38400 38400 38400 0
62 20250401 190600 6210731875 38400 38400 38400 38400 2446
63 20250401 190500 6210731875 38400 38400 38400 38400 0
64 20250401 190400 6210731875 38400 38400 38400 38400 0
65 20250401 190300 6210731875 38400 38400 38400 38400 0
66 20250401 190200 6210731875 38400 38400 38400 38400 0
67 20250401 190100 6210731875 38400 38400 38400 38400 0
68 20250401 190000 6210731875 38400 38400 38400 38400 0
69 20250401 185900 6210731875 38400 38400 38400 38400 0
70 20250401 185800 6210731875 38400 38400 38400 38400 0
71 20250401 185700 6210731875 38400 38400 38400 38400 0
72 20250401 185600 6210731875 38400 38400 38400 38400 0
73 20250401 185500 6210731875 38400 38400 38400 38400 0
74 20250401 185400 6210731875 38400 38400 38400 38400 0
75 20250401 185300 6210731875 38400 38400 38400 38400 0
76 20250401 185200 6210731875 38400 38400 38400 38400 0
77 20250401 185100 6210731875 38400 38400 38400 38400 0
78 20250401 185000 6210731875 38400 38400 38400 38400 0
79 20250401 184900 6210731875 38400 38400 38400 38400 0
80 20250401 184800 6210731875 38400 38400 38400 38400 0
81 20250401 184700 6210731875 38400 38400 38400 38400 0
82 20250401 184600 6210731875 38400 38400 38400 38400 0
83 20250401 184500 6210731875 38400 38400 38400 38400 0
84 20250401 184400 6210731875 38400 38400 38400 38400 0
85 20250401 184300 6210731875 38400 38400 38400 38400 0
86 20250401 184200 6210731875 38400 38400 38400 38400 0
87 20250401 184100 6210731875 38400 38400 38400 38400 0
88 20250401 184000 6210731875 38400 38400 38400 38400 0
89 20250401 183900 6210731875 38400 38400 38400 38400 0
90 20250401 183800 6210731875 38400 38400 38400 38400 0
91 20250401 183700 6210731875 38400 38400 38400 38400 0
92 20250401 183600 6210731875 38400 38400 38400 38400 2446
93 20250401 183500 6210731875 38400 38400 38400 38400 0
94 20250401 183400 6210731875 38400 38400 38400 38400 0
95 20250401 183300 6210731875 38400 38400 38400 38400 0
96 20250401 183200 6210731875 38400 38400 38400 38400 0
97 20250401 183100 6210731875 38400 38400 38400 38400 0
98 20250401 183000 6210731875 38400 38400 38400 38400 0
99 20250401 182900 6210731875 38400 38400 38400 38400 0
100 20250401 182800 6210731875 38400 38400 38400 38400 0
101 20250401 182700 6210731875 38400 38400 38400 38400 0
102 20250401 182600 6210731875 38400 38400 38400 38400 0
103 20250401 182500 6210731875 38400 38400 38400 38400 0
104 20250401 182400 6210731875 38400 38400 38400 38400 0
105 20250401 182300 6210731875 38400 38400 38400 38400 0
106 20250401 182200 6210731875 38400 38400 38400 38400 0
107 20250401 182100 6210731875 38400 38400 38400 38400 0
108 20250401 182000 6210731875 38400 38400 38400 38400 0
109 20250401 181900 6210731875 38400 38400 38400 38400 0
110 20250401 181800 6210731875 38400 38400 38400 38400 0
111 20250401 181700 6210731875 38400 38400 38400 38400 0
112 20250401 181600 6210731875 38400 38400 38400 38400 0
113 20250401 181500 6210731875 38400 38400 38400 38400 0
114 20250401 181400 6210731875 38400 38400 38400 38400 0
115 20250401 181300 6210731875 38400 38400 38400 38400 0
116 20250401 181200 6210731875 38400 38400 38400 38400 0
117 20250401 181100 6210731875 38400 38400 38400 38400 0
118 20250401 181000 6210731875 38400 38400 38400 38400 0
119 20250401 180900 6210731875 38400 38400 38400 38400 0
120 20250401 180800 6210731875 38400 38400 38400 38400 0
121 20250401 180700 6210731875 38400 38400 38400 38400 0
122 20250401 180600 6210731875 38400 38400 38400 38400 2446
123 20250401 180500 6210731875 38400 38400 38400 38400 0
124 20250401 180400 6210731875 38400 38400 38400 38400 0
125 20250401 180300 6210731875 38400 38400 38400 38400 0
126 20250401 180200 6210731875 38400 38400 38400 38400 0
127 20250401 180100 6210731875 38400 38400 38400 38400 0
128 20250401 180000 6210731875 38400 38400 38400 38400 0
129 20250401 175900 6210731875 38400 38400 38400 38400 0
130 20250401 175800 6210731875 38400 38400 38400 38400 0
131 20250401 175700 6210731875 38400 38400 38400 38400 0
132 20250401 175600 6210731875 38400 38400 38400 38400 0
133 20250401 175500 6210731875 38400 38400 38400 38400 0
134 20250401 175400 6210731875 38400 38400 38400 38400 0
135 20250401 175300 6210731875 38400 38400 38400 38400 0
136 20250401 175200 6210731875 38400 38400 38400 38400 0
137 20250401 175100 6210731875 38400 38400 38400 38400 0
138 20250401 175000 6210731875 38400 38400 38400 38400 0
139 20250401 174900 6210731875 38400 38400 38400 38400 0
140 20250401 174800 6210731875 38400 38400 38400 38400 0
141 20250401 174700 6210731875 38400 38400 38400 38400 0
142 20250401 174600 6210731875 38400 38400 38400 38400 0
143 20250401 174500 6210731875 38400 38400 38400 38400 0
144 20250401 174400 6210731875 38400 38400 38400 38400 0
145 20250401 174300 6210731875 38400 38400 38400 38400 0
146 20250401 174200 6210731875 38400 38400 38400 38400 0
147 20250401 174100 6210731875 38400 38400 38400 38400 0
148 20250401 174000 6210731875 38400 38400 38400 38400 0
149 20250401 173900 6210731875 38400 38400 38400 38400 0
150 20250401 173800 6210731875 38400 38400 38400 38400 0
151 20250401 173700 6210731875 38400 38400 38400 38400 0
152 20250401 173600 6210731875 38400 38400 38400 38400 2446
153 20250401 173500 6210731875 38400 38400 38400 38400 0
154 20250401 173400 6210731875 38400 38400 38400 38400 0
155 20250401 173300 6210731875 38400 38400 38400 38400 0
156 20250401 173200 6210731875 38400 38400 38400 38400 0
157 20250401 173100 6210731875 38400 38400 38400 38400 0
158 20250401 173000 6210731875 38400 38400 38400 38400 0
159 20250401 172900 6210731875 38400 38400 38400 38400 0
160 20250401 172800 6210731875 38400 38400 38400 38400 0
161 20250401 172700 6210731875 38400 38400 38400 38400 0
162 20250401 172600 6210731875 38400 38400 38400 38400 0
163 20250401 172500 6210731875 38400 38400 38400 38400 0
164 20250401 172400 6210731875 38400 38400 38400 38400 0
165 20250401 172300 6210731875 38400 38400 38400 38400 0
166 20250401 172200 6210731875 38400 38400 38400 38400 0
167 20250401 172100 6210731875 38400 38400 38400 38400 0
168 20250401 172000 6210731875 38400 38400 38400 38400 0
169 20250401 171900 6210731875 38400 38400 38400 38400 0
170 20250401 171800 6210731875 38400 38400 38400 38400 0
171 20250401 171700 6210731875 38400 38400 38400 38400 0
172 20250401 171600 6210731875 38400 38400 38400 38400 0
173 20250401 171500 6210731875 38400 38400 38400 38400 0
174 20250401 171400 6210731875 38400 38400 38400 38400 0
175 20250401 171300 6210731875 38400 38400 38400 38400 0
176 20250401 171200 6210731875 38400 38400 38400 38400 0
177 20250401 171100 6210731875 38400 38400 38400 38400 0
178 20250401 171000 6210731875 38400 38400 38400 38400 0
179 20250401 170900 6210731875 38400 38400 38400 38400 0
180 20250401 170800 6210731875 38400 38400 38400 38400 0
181 20250401 170700 6210731875 38400 38400 38400 38400 0
182 20250401 170600 6210731875 38400 38400 38400 38400 2446
183 20250401 170500 6210731875 38400 38400 38400 38400 0
184 20250401 170400 6210731875 38400 38400 38400 38400 0
185 20250401 170300 6210731875 38400 38400 38400 38400 0
186 20250401 170200 6210731875 38400 38400 38400 38400 0
187 20250401 170100 6210731875 38400 38400 38400 38400 0
188 20250401 170000 6210731875 38400 38400 38400 38400 0
189 20250401 165900 6210731875 38400 38400 38400 38400 0
190 20250401 165800 6210731875 38400 38400 38400 38400 0
191 20250401 165700 6210731875 38400 38400 38400 38400 0
192 20250401 165600 6210731875 38400 38400 38400 38400 0
193 20250401 165500 6210731875 38400 38400 38400 38400 0
194 20250401 165400 6210731875 38400 38400 38400 38400 0
195 20250401 165300 6210731875 38400 38400 38400 38400 0
196 20250401 165200 6210731875 38400 38400 38400 38400 0
197 20250401 165100 6210731875 38400 38400 38400 38400 0
198 20250401 165000 6210731875 38400 38400 38400 38400 0
199 20250401 164900 6210731875 38400 38400 38400 38400 0
200 20250401 164800 6210731875 38400 38400 38400 38400 0
201 20250401 164700 6210731875 38400 38400 38400 38400 0
202 20250401 164600 6210731875 38400 38400 38400 38400 0
203 20250401 164500 6210731875 38400 38400 38400 38400 0
204 20250401 164400 6210731875 38400 38400 38400 38400 0
205 20250401 164300 6210731875 38400 38400 38400 38400 0
206 20250401 164200 6210731875 38400 38400 38400 38400 0
207 20250401 164100 6210731875 38400 38400 38400 38400 0
208 20250401 164000 6210731875 38400 38400 38400 38400 0
209 20250401 163900 6210731875 38400 38400 38400 38400 0
210 20250401 163800 6210731875 38400 38400 38400 38400 0
211 20250401 163700 6210731875 38400 38400 38400 38400 0
212 20250401 163600 6210731875 38400 38400 38400 38400 2446
213 20250401 163500 6210731875 38400 38400 38400 38400 0
214 20250401 163400 6210731875 38400 38400 38400 38400 0
215 20250401 163300 6210731875 38400 38400 38400 38400 0
216 20250401 163200 6210731875 38400 38400 38400 38400 0
217 20250401 163100 6210731875 38400 38400 38400 38400 0
218 20250401 163000 6210731875 38400 38400 38400 38400 0
219 20250401 162900 6210731875 38400 38400 38400 38400 0
220 20250401 162800 6210731875 38400 38400 38400 38400 0
221 20250401 162700 6210731875 38400 38400 38400 38400 0
222 20250401 162600 6210731875 38400 38400 38400 38400 0
223 20250401 162500 6210731875 38400 38400 38400 38400 0
224 20250401 162400 6210731875 38400 38400 38400 38400 0
225 20250401 162300 6210731875 38400 38400 38400 38400 0
226 20250401 162200 6210731875 38400 38400 38400 38400 0
227 20250401 162100 6210731875 38400 38400 38400 38400 0
228 20250401 162000 6210731875 38400 38400 38400 38400 0
229 20250401 161900 6210731875 38400 38400 38400 38400 0
230 20250401 161800 6210731875 38400 38400 38400 38400 0
231 20250401 161700 6210731875 38400 38400 38400 38400 0
232 20250401 161600 6210731875 38400 38400 38400 38400 0
233 20250401 161500 6210731875 38400 38400 38400 38400 0
234 20250401 161400 6210731875 38400 38400 38400 38400 0
235 20250401 161300 6210731875 38400 38400 38400 38400 0
236 20250401 161200 6210731875 38400 38400 38400 38400 0
237 20250401 161100 6210731875 38400 38400 38400 38400 0
238 20250401 161000 6210731875 38400 38400 38400 38400 0
239 20250401 160900 6210731875 38400 38400 38400 38400 0
240 20250401 160800 6210731875 38400 38400 38400 38400 0
241 20250401 160700 6210731875 38400 38400 38400 38400 0
242 20250401 160600 6210731875 38400 38400 38400 38400 2446
243 20250401 160500 6210731875 38400 38400 38400 38400 0
244 20250401 160400 6210731875 38400 38400 38400 38400 0
245 20250401 160300 6210731875 38400 38400 38400 38400 0
246 20250401 160200 6210731875 38400 38400 38400 38400 0
247 20250401 160100 6210731875 38400 38400 38400 38400 0
248 20250401 160000 6210731875 38400 38400 38400 38400 0
249 20250401 155900 6210731875 38400 38400 38400 38400 0
250 20250401 155800 6210731875 38400 38400 38400 38400 0
251 20250401 155700 6210731875 38400 38400 38400 38400 0
252 20250401 155600 6210731875 38400 38400 38400 38400 0
253 20250401 155500 6210731875 38400 38400 38400 38400 0
254 20250401 155400 6210731875 38400 38400 38400 38400 0
255 20250401 155300 6210731875 38400 38400 38400 38400 0
256 20250401 155200 6210731875 38400 38400 38400 38400 0
257 20250401 155100 6210731875 38400 38400 38400 38400 0
258 20250401 155000 6210731875 38400 38400 38400 38400 0
259 20250401 154900 6210731875 38400 38400 38400 38400 0
260 20250401 154800 6210731875 38400 38400 38400 38400 0
261 20250401 154700 6210731875 38400 38400 38400 38400 0
262 20250401 154600 6210731875 38400 38400 38400 38400 0
263 20250401 154500 6210731875 38400 38400 38400 38400 0
264 20250401 154400 6210731875 38400 38400 38400 38400 0
265 20250401 154300 6210731875 38400 38400 38400 38400 0
266 20250401 154200 6210731875 38400 38400 38400 38400 0
267 20250401 154100 6210731875 38400 38400 38400 38400 0
268 20250401 154000 6210731875 38400 38400 38400 38400 0
269 20250401 153900 6210731875 38400 38400 38400 38400 0
270 20250401 153800 6210731875 38400 38400 38400 38400 0
271 20250401 153700 6210731875 38400 38400 38400 38400 0
272 20250401 153600 6210731875 38400 38400 38400 38400 2446
273 20250401 153500 6210731875 38400 38400 38400 38400 0
274 20250401 153400 6210731875 38400 38400 38400 38400 0
275 20250401 153300 6210731875 38400 38400 38400 38400 0
276 20250401 153200 6210731875 38400 38400 38400 38400 0
277 20250401 153100 6210731875 38400 38400 38400 38400 0
278 20250401 153000 6210731875 38400 38400 38400 38400 2446
279 20250401 152900 6116805475 38400 38400 38400 38400 0
280 20250401 152800 6116805475 38400 38400 38400 38400 0
281 20250401 152700 6116805475 38400 38400 38400 38400 0
282 20250401 152600 6116805475 38400 38400 38400 38400 0
283 20250401 152500 6116805475 38400 38400 38400 38400 0
284 20250401 152400 6116805475 38400 38400 38400 38400 0
285 20250401 152300 6116805475 38400 38400 38400 38400 0
286 20250401 152200 6116805475 38400 38400 38400 38400 0
287 20250401 152100 6116805475 38400 38400 38400 38400 0
288 20250401 152000 6116805475 38400 38400 38400 38400 0
289 20250401 151900 6116805475 38400 38350 38400 38250 210
290 20250401 151800 6108746025 38350 38200 38400 38200 137
291 20250401 151700 6103492825 38400 38200 38400 38200 377
292 20250401 151600 6089068125 38200 38200 38300 38200 314
293 20250401 151500 6077066275 38200 38250 38300 38200 125
294 20250401 151400 6072290175 38200 38150 38300 38150 295
295 20250401 151300 6061022275 38200 38150 38250 38150 162
296 20250401 151200 6054840175 38150 38200 38300 38150 434
297 20250401 151100 6038249075 38200 38250 38300 38200 202
298 20250401 151000 6030527625 38200 38200 38300 38200 468
299 20250401 150900 6012643825 38250 38200 38300 38200 188
300 20250401 150800 6005459925 38250 38200 38300 38200 323
301 20250401 150700 5993119225 38250 38300 38350 38200 365
302 20250401 150600 5979155575 38200 38200 38350 38200 749
303 20250401 150500 5950485875 38250 38200 38300 38200 850
304 20250401 150400 5917963075 38250 38200 38250 38200 230
305 20250401 150300 5909173075 38250 38150 38350 38150 519
306 20250401 150200 5889334325 38300 38150 38350 38150 461
307 20250401 150100 5871714825 38150 38300 38300 38150 743
308 20250401 150000 5843294225 38400 38300 38450 38250 443
309 20250401 145900 5826309825 38300 38500 38500 38250 470
310 20250401 145800 5808276025 38450 38650 38850 38450 55244
311 20250401 145700 3669106575 38650 38650 38700 38650 436
312 20250401 145600 3652253175 38650 38650 38700 38650 617
313 20250401 145500 3628396775 38700 38650 38700 38650 284
314 20250401 145400 3617416675 38650 38650 38700 38650 685
315 20250401 145300 3590932625 38650 38650 38700 38650 881
316 20250401 145200 3556878025 38700 38650 38700 38650 509
317 20250401 145100 3537201975 38650 38700 38700 38650 19961
318 20250401 145000 2764788075 38700 38600 38750 38600 3865
319 20250401 144900 2615247925 38600 38600 38600 38550 553
320 20250401 144800 2593909375 38550 38500 38550 38500 1429
321 20250401 144700 2538832425 38500 38500 38550 38500 263
322 20250401 144600 2528703875 38500 38500 38550 38500 215
323 20250401 144500 2520421775 38500 38500 38550 38450 1864
324 20250401 144400 2448665825 38500 38500 38550 38500 230
325 20250401 144300 2439805725 38500 38500 38550 38500 566
326 20250401 144200 2418013825 38500 38500 38550 38500 296
327 20250401 144100 2406614125 38500 38500 38550 38500 603
328 20250401 144000 2383393325 38500 38500 38550 38500 463
329 20250401 143900 2365554175 38500 38550 38550 38500 456
330 20250401 143800 2347991575 38500 38500 38550 38500 337
331 20250401 143700 2335014275 38500 38500 38550 38500 237
332 20250401 143600 2325887075 38500 38550 38550 38500 492
333 20250401 143500 2306934075 38500 38500 38550 38500 192
334 20250401 143400 2299538975 38500 38500 38550 38500 414
335 20250401 143300 2283593525 38500 38450 38500 38450 2389
336 20250401 143200 2191618175 38500 38450 38500 38450 510
337 20250401 143100 2172005375 38450 38450 38500 38450 464
338 20250401 143000 2154155525 38450 38500 38550 38450 4440
339 20250401 142900 1983251975 38500 38500 38550 38500 277
340 20250401 142800 1972582975 38500 38500 38550 38500 474
341 20250401 142700 1954328375 38500 38500 38550 38500 120
342 20250401 142600 1949706275 38500 38450 38550 38450 524
343 20250401 142500 1929530825 38450 38400 38500 38400 1241
344 20250401 142400 1881810975 38400 38400 38450 38400 208
345 20250401 142300 1873820575 38400 38400 38450 38400 321
346 20250401 142200 1861489725 38400 38400 38450 38400 208
347 20250401 142100 1853500775 38400 38500 38500 38400 784
348 20250401 142000 1823356175 38450 38450 38500 38450 242
349 20250401 141900 1814047075 38450 38500 38500 38450 322
350 20250401 141800 1801661125 38450 38450 38500 38450 440
351 20250401 141700 1784739375 38500 38450 38500 38450 306
352 20250401 141600 1772971275 38500 38500 38500 38450 305
353 20250401 141500 1761235275 38450 38450 38500 38450 152
354 20250401 141400 1755388075 38450 38450 38500 38450 384
355 20250401 141300 1740618975 38500 38500 38500 38450 158
356 20250401 141200 1734539625 38450 38500 38500 38450 261
357 20250401 141100 1724502575 38450 38450 38500 38450 121
358 20250401 141000 1719846925 38450 38500 38500 38450 121
359 20250401 140900 1715192475 38500 38450 38500 38450 450
360 20250401 140800 1697886025 38400 38400 38450 38400 164
361 20250401 140700 1691584625 38400 38450 38450 38400 143
362 20250401 140600 1686092225 38500 38400 38500 38400 216
363 20250401 140500 1677787175 38400 38450 38500 38400 374
364 20250401 140400 1663408075 38450 38500 38500 38400 228
365 20250401 140300 1654639375 38500 38450 38500 38450 83
366 20250401 140200 1651447175 38450 38500 38500 38450 51
367 20250401 140100 1649485175 38500 38450 38500 38400 297
368 20250401 140000 1638065125 38450 38450 38500 38400 115
369 20250401 135900 1633641875 38450 38500 38500 38450 133
370 20250401 135800 1628525225 38450 38450 38500 38450 92
371 20250401 135700 1624984975 38450 38450 38500 38450 102
372 20250401 135600 1621062325 38500 38500 38500 38450 100
373 20250401 135500 1617214075 38450 38450 38500 38450 181
374 20250401 135400 1610251925 38450 38500 38500 38450 146
375 20250401 135300 1604632225 38450 38450 38500 38450 140
376 20250401 135200 1599247275 38500 38450 38500 38450 45
377 20250401 135100 1597515775 38450 38450 38500 38400 231
378 20250401 135000 1588633275 38450 38450 38500 38400 238
379 20250401 134900 1579481375 38400 38450 38500 38400 147
380 20250401 134800 1573828325 38450 38500 38500 38450 47
381 20250401 134700 1572020575 38450 38450 38450 38400 222
382 20250401 134600 1563487175 38400 38400 38400 38400 41
383 20250401 134500 1561912775 38450 38450 38500 38450 175
384 20250401 134400 1555182075 38500 38500 38500 38450 127
385 20250401 134300 1550294525 38450 38400 38500 38400 78
386 20250401 134200 1547294825 38450 38500 38500 38400 171
387 20250401 134100 1540717025 38500 38450 38500 38450 54
388 20250401 134000 1538640475 38450 38450 38450 38400 135
389 20250401 133900 1533450875 38450 38450 38500 38450 98
390 20250401 133800 1529680825 38450 38400 38450 38400 88
391 20250401 133700 1526299675 38450 38450 38450 38400 198
392 20250401 133600 1518687975 38400 38400 38400 38400 70
393 20250401 133500 1515999975 38400 38400 38450 38400 120
394 20250401 133400 1511388375 38450 38450 38450 38400 354
395 20250401 133300 1497778075 38450 38450 38450 38450 143
396 20250401 133200 1492279725 38450 38450 38450 38400 92
397 20250401 133100 1488744325 38400 38350 38450 38350 699
398 20250401 133000 1461894675 38350 38350 38400 38300 91
399 20250401 132900 1458404575 38400 38400 38400 38350 97
400 20250401 132800 1454681575 38350 38300 38350 38300 112
401 20250401 132700 1450388875 38400 38350 38400 38350 88
402 20250401 132600 1447010925 38350 38350 38400 38350 115
403 20250401 132500 1442599675 38350 38350 38350 38350 163
404 20250401 132400 1436348625 38300 38350 38350 38300 208
405 20250401 132300 1428376875 38350 38300 38350 38300 90
406 20250401 132200 1424926875 38300 38350 38350 38300 135
407 20250401 132100 1419752950 38350 38350 38350 38300 155
408 20250401 132000 1413811150 38300 38300 38300 38300 80
409 20250401 131900 1410747150 38350 38300 38350 38300 117
410 20250401 131800 1406262400 38300 38350 38350 38300 97
411 20250401 131700 1402545350 38300 38300 38350 38300 137
412 20250401 131600 1397296050 38300 38300 38300 38300 54
413 20250401 131500 1395227850 38350 38300 38350 38250 151
414 20250401 131400 1389444700 38300 38350 38350 38300 114
415 20250401 131300 1385075300 38300 38350 38350 38300 207
416 20250401 131200 1377140550 38300 38350 38350 38300 113
417 20250401 131100 1372809900 38300 38350 38350 38300 104
418 20250401 131000 1368823700 38300 38300 38300 38300 57
419 20250401 130900 1366640600 38350 38350 38350 38300 235
420 20250401 130800 1357633200 38350 38250 38350 38250 330
421 20250401 130700 1344994850 38250 38250 38300 38250 142
422 20250401 130600 1339560050 38250 38250 38300 38250 177
423 20250401 130500 1332783050 38250 38250 38300 38250 101
424 20250401 130400 1328918800 38300 38300 38300 38250 135
425 20250401 130300 1323749750 38250 38250 38300 38250 130
426 20250401 130200 1318774350 38250 38250 38300 38250 88
427 20250401 130100 1315406400 38250 38400 38400 38250 347
428 20250401 130000 1302118400 38350 38300 38350 38250 426
429 20250401 125900 1285805750 38250 38250 38300 38250 235
430 20250401 125800 1276810050 38300 38250 38300 38250 101
431 20250401 125700 1272944050 38300 38300 38300 38250 111
432 20250401 125600 1268695450 38300 38250 38300 38250 87
433 20250401 125500 1265364900 38250 38300 38350 38250 358
434 20250401 125400 1251654000 38350 38350 38350 38300 155
435 20250401 125300 1245712050 38350 38300 38350 38300 158
436 20250401 125200 1239658700 38350 38300 38350 38300 97
437 20250401 125100 1235940900 38300 38300 38350 38300 189
438 20250401 125000 1228696700 38300 38300 38350 38300 66
439 20250401 124900 1226168100 38350 38300 38350 38300 96
440 20250401 124800 1222489350 38300 38350 38350 38300 120
441 20250401 124700 1217889600 38350 38350 38400 38350 115
442 20250401 124600 1213478200 38350 38350 38350 38350 39
443 20250401 124500 1211982550 38400 38350 38400 38300 83
444 20250401 124400 1208800200 38350 38350 38400 38350 98
445 20250401 124300 1205040750 38350 38400 38400 38350 77
446 20250401 124200 1202086850 38350 38350 38400 38350 91
447 20250401 124100 1198595050 38350 38400 38400 38350 123
448 20250401 124000 1193874600 38350 38350 38400 38350 251
449 20250401 123900 1184246050 38400 38350 38400 38350 28
450 20250401 123800 1183171150 38350 38350 38400 38350 105
451 20250401 123700 1179141450 38350 38350 38350 38350 21
452 20250401 123600 1178336100 38350 38350 38400 38350 303
453 20250401 123500 1166710600 38350 38350 38400 38350 57
454 20250401 123400 1164522700 38400 38350 38400 38350 51
455 20250401 123300 1162565800 38350 38350 38400 38350 89
456 20250401 123200 1159149400 38350 38350 38400 38300 108
457 20250401 123100 1155008250 38350 38350 38350 38350 56
458 20250401 123000 1152860650 38400 38350 38400 38300 120
459 20250401 122900 1148259300 38350 38350 38350 38300 101
460 20250401 122800 1144386950 38350 38350 38350 38300 71
461 20250401 122700 1141666800 38300 38300 38350 38300 76
462 20250401 122600 1138753100 38300 38300 38300 38300 30
463 20250401 122500 1137604100 38300 38400 38400 38250 148
464 20250401 122400 1131928400 38350 38350 38350 38350 30
465 20250401 122300 1130777900 38350 38350 38400 38350 176
466 20250401 122200 1124025400 38400 38400 38400 38350 91
467 20250401 122100 1120532450 38350 38350 38350 38350 18
468 20250401 122000 1119842150 38400 38350 38400 38300 151
469 20250401 121900 1114052000 38350 38350 38350 38300 81
470 20250401 121800 1110946600 38350 38300 38350 38300 96
471 20250401 121700 1107266750 38350 38400 38400 38350 40
472 20250401 121600 1105730800 38400 38400 38400 38300 380
473 20250401 121500 1091154650 38350 38400 38400 38350 83
474 20250401 121400 1087968600 38350 38400 38400 38350 155
475 20250401 121300 1082018050 38400 38350 38400 38350 58
476 20250401 121200 1079791750 38350 38350 38400 38350 116
477 20250401 121100 1075340000 38350 38300 38400 38300 140
478 20250401 121000 1069968950 38350 38300 38350 38300 63
479 20250401 120900 1067553750 38350 38350 38400 38300 440
480 20250401 120800 1050679950 38300 38300 38350 38300 42
481 20250401 120700 1049070150 38350 38300 38350 38300 97
482 20250401 120600 1045351900 38350 38300 38350 38300 57
483 20250401 120500 1043166800 38300 38300 38350 38300 205
484 20250401 120400 1035312050 38300 38350 38350 38300 79
485 20250401 120300 1032283600 38300 38325 38325 38300 30
486 20250401 120200 1031134575 38350 38300 38350 38300 84
487 20250401 120100 1027914325 38350 38300 38350 38300 90
488 20250401 120000 1024464275 38350 38350 38350 38350 104
489 20250401 115900 1020475875 38300 38350 38400 38300 153
490 20250401 115800 1014609175 38300 38300 38350 38300 42
491 20250401 115700 1012999725 38300 38300 38350 38300 92
492 20250401 115600 1009473425 38300 38300 38350 38300 192
493 20250401 115500 1002114675 38300 38300 38350 38300 75
494 20250401 115400 999240125 38300 38350 38350 38250 102
495 20250401 115300 995329975 38350 38300 38350 38300 52
496 20250401 115200 993337425 38300 38300 38300 38300 23
497 20250401 115100 992456525 38300 38250 38350 38250 133
498 20250401 115000 987359825 38250 38300 38350 38250 81
499 20250401 114900 984256375 38300 38350 38350 38300 140
500 20250401 114800 978889975 38300 38300 38300 38300 28
501 20250401 114700 977817575 38300 38300 38300 38250 152
502 20250401 114600 971997475 38300 38250 38350 38250 95
503 20250401 114500 968354825 38300 38250 38300 38250 106
504 20250401 114400 964295825 38300 38300 38300 38300 88
505 20250401 114300 960925425 38250 38300 38300 38250 112
506 20250401 114200 956637575 38300 38250 38300 38250 85
507 20250401 114100 953383525 38300 38250 38300 38250 148
508 20250401 114000 947716025 38250 38250 38300 38250 74
509 20250401 113900 944883525 38250 38300 38300 38250 60
510 20250401 113800 942586475 38250 38300 38300 38250 141
511 20250401 113700 937190425 38250 38300 38300 38250 51
512 20250401 113600 935238025 38300 38300 38300 38250 85
513 20250401 113500 931984025 38250 38300 38300 38250 89
514 20250401 113400 928576425 38300 38300 38300 38250 186
515 20250401 113300 921454075 38250 38300 38300 38250 83
516 20250401 113200 918276475 38250 38300 38300 38250 52
517 20250401 113100 916286625 38250 38300 38300 38250 346
518 20250401 113000 903042325 38250 38250 38250 38200 74
519 20250401 112900 900213275 38250 38300 38300 38250 148
520 20250401 112800 894545825 38250 38300 38300 38250 141
521 20250401 112700 889149575 38250 38250 38300 38250 47
522 20250401 112600 887350675 38200 38250 38300 38200 59
523 20250401 112500 885094725 38250 38200 38250 38200 162
524 20250401 112400 878898275 38200 38200 38250 38200 107
525 20250401 112300 874808125 38250 38250 38250 38200 57
526 20250401 112200 872627925 38250 38200 38250 38200 74
527 20250401 112100 869800275 38200 38200 38250 38200 44
528 20250401 112000 868117475 38200 38250 38250 38200 159
529 20250401 111900 862038075 38200 38250 38250 38200 126
530 20250401 111800 857219325 38200 38250 38250 38200 95
531 20250401 111700 853587925 38200 38200 38200 38200 1
532 20250401 111600 853549725 38200 38200 38250 38200 138
533 20250401 111500 848273775 38250 38200 38250 38200 41
534 20250401 111400 846705575 38200 38200 38250 38200 103
535 20250401 111300 842768825 38200 38200 38200 38150 266
536 20250401 111200 832609025 38200 38200 38200 38150 115
537 20250401 111100 828216825 38200 38150 38200 38150 361
538 20250401 111000 814428325 38150 38200 38200 38150 58
539 20250401 110900 812213575 38200 38150 38200 38150 71
540 20250401 110800 809502875 38150 38200 38200 38150 117
541 20250401 110700 805037125 38150 38150 38150 38150 32
542 20250401 110600 803816325 38200 38150 38200 38150 63
543 20250401 110500 801410875 38200 38150 38200 38150 134
544 20250401 110400 796296575 38150 38200 38200 38150 150
545 20250401 110300 790567475 38200 38200 38200 38200 75
546 20250401 110200 787702475 38200 38200 38200 38150 756
547 20250401 110100 758824275 38150 38200 38200 38150 112
548 20250401 110000 754547325 38200 38200 38200 38150 89
549 20250401 105900 751147625 38250 38250 38250 38200 148
550 20250401 105800 745489575 38250 38250 38250 38250 377
551 20250401 105700 731069325 38300 38250 38300 38200 566
552 20250401 105600 709420125 38200 38200 38200 38200 1
553 20250401 105500 709381925 38250 38200 38250 38200 130
554 20250401 105400 704412725 38250 38200 38250 38200 90
555 20250401 105300 700971875 38200 38200 38250 38200 1260
556 20250401 105200 652806975 38250 38200 38250 38200 216
557 20250401 105100 644554775 38200 38200 38200 38150 253
558 20250401 105000 634892475 38150 38200 38200 38150 22
559 20250401 104900 634052325 38100 38150 38200 38100 66
560 20250401 104800 631534975 38100 38150 38200 38100 261
561 20250401 104700 621580775 38200 38150 38200 38150 67
562 20250401 104600 619023975 38200 38150 38200 38150 474
563 20250401 104500 600940075 38100 38100 38150 38100 594
564 20250401 104400 578290975 38100 38000 38100 38000 94
565 20250401 104300 574714675 38000 38050 38050 38000 18
566 20250401 104200 574030625 38050 38000 38050 38000 36
567 20250401 104100 572662275 38000 38000 38100 38000 94
568 20250401 104000 569087975 38000 37950 38000 37950 84
569 20250401 103900 565898275 37950 37950 37950 37950 5
570 20250401 103800 565708525 38000 38000 38000 38000 111
571 20250401 103700 561490525 38000 38000 38000 38000 6
572 20250401 103600 561262525 38000 38000 38000 38000 46
573 20250401 103500 559514525 38000 38000 38000 38000 1
574 20250401 103400 559476525 38050 38050 38050 38000 574
575 20250401 103300 537659575 38050 38050 38050 38050 18
576 20250401 103200 536974675 38050 38050 38050 38000 49
577 20250401 103100 535111675 38050 38000 38050 38000 362
578 20250401 103000 521355425 37950 37950 37950 37950 48
579 20250401 102900 519533825 37950 37950 37950 37950 6
580 20250401 102800 519306125 37950 37950 37950 37950 46
581 20250401 102700 517560425 37950 37950 37950 37950 1
582 20250401 102600 517522475 38000 38050 38050 38000 216
583 20250401 102500 509314425 38000 38000 38000 38000 1
584 20250401 102400 509276425 38000 38050 38050 38000 65
585 20250401 102300 506806325 38050 38050 38050 38000 18
586 20250401 102200 506121725 38050 38050 38050 38050 310
587 20250401 102100 494326225 38100 38050 38100 38050 25
588 20250401 102000 493373975 38100 38100 38100 38100 16
589 20250401 101900 492764375 38050 38050 38050 38050 2
590 20250401 101800 492688275 38050 38100 38100 38050 7
591 20250401 101700 492421875 38050 38050 38050 38050 1
592 20250401 101600 492383825 38050 38050 38050 38050 0
593 20250401 101500 492383825 38050 38100 38100 38050 659
594 20250401 101400 467275975 38100 38100 38100 38100 1
595 20250401 101300 467237875 38100 38100 38100 38100 6
596 20250401 101200 467009275 38100 38100 38100 38100 182
597 20250401 101100 460075075 38100 38050 38100 38050 137
598 20250401 101000 454862175 38050 38050 38050 38000 99
599 20250401 100900 451095475 38050 38050 38050 38050 346
600 20250401 100800 437930175 38100 38100 38100 38100 34
601 20250401 100700 436634775 38050 38100 38100 38050 8
602 20250401 100600 436330325 38100 38050 38100 38050 26
603 20250401 100500 435339775 38100 38050 38100 38050 28
604 20250401 100400 434273225 38100 38100 38100 38100 45
605 20250401 100300 432558725 38100 38050 38100 38050 39
606 20250401 100200 431072875 38100 38150 38150 38100 223
607 20250401 100100 422575525 38100 38150 38150 38100 97
608 20250401 100000 418878525 38150 38100 38150 38100 35
609 20250401 095900 417543775 38100 38150 38150 38100 33
610 20250401 095800 416285125 38150 38100 38150 38100 30
611 20250401 095700 415141175 38150 38150 38150 38100 45
612 20250401 095600 413424725 38150 38150 38150 38150 23
613 20250401 095500 412547275 38100 38100 38150 38100 84
614 20250401 095400 409345675 38150 38150 38150 38100 256
615 20250401 095300 399579375 38150 38150 38200 38150 40
616 20250401 095200 398052175 38200 38200 38200 38200 24
617 20250401 095100 397135375 38150 38200 38200 38150 107
618 20250401 095000 393051275 38150 38200 38250 38150 173
619 20250401 094900 386443025 38250 38200 38250 38200 125
620 20250401 094800 381666875 38300 38300 38300 38300 22
621 20250401 094700 380824275 38300 38200 38300 38200 471
622 20250401 094600 362797425 38250 38200 38250 38200 241
623 20250401 094500 353589475 38200 38200 38200 38150 102
624 20250401 094400 349693275 38200 38150 38200 38150 73
625 20250401 094300 346906325 38250 38250 38250 38250 23
626 20250401 094200 346026575 38250 38250 38250 38200 33
627 20250401 094100 344764375 38250 38250 38250 38250 24
628 20250401 094000 343846375 38250 38200 38250 38200 27
629 20250401 093900 342813775 38200 38250 38300 38200 129
630 20250401 093800 337883675 38200 38250 38250 38200 23
631 20250401 093700 337003975 38250 38250 38250 38200 49
632 20250401 093600 335129775 38250 38250 38250 38250 20
633 20250401 093500 334364775 38250 38250 38250 38200 23
634 20250401 093400 333485125 38250 38200 38250 38200 42
635 20250401 093300 331878675 38250 38150 38250 38150 626
636 20250401 093200 307964275 38200 38150 38200 38100 132
637 20250401 093100 302930425 38150 38150 38150 38150 250
638 20250401 093000 293392925 38100 38200 38200 38100 54
639 20250401 092900 291331725 38150 38200 38200 38150 25
640 20250401 092800 290376775 38200 38200 38200 38150 70
641 20250401 092700 287704275 38150 38200 38200 38150 24
642 20250401 092600 286787525 38200 38150 38200 38150 19
643 20250401 092500 286061775 38150 38250 38250 38150 323
644 20250401 092400 273736125 38200 38250 38250 38200 89
645 20250401 092300 270334375 38200 38275 38300 38200 104
646 20250401 092200 266358850 38250 38350 38350 38250 26
647 20250401 092100 265362150 38350 38350 38350 38300 45
648 20250401 092000 263636550 38350 38300 38350 38300 78
649 20250401 091900 260647950 38250 38300 38300 38200 74
650 20250401 091800 257815750 38300 38200 38300 38200 104
651 20250401 091700 253841050 38150 38200 38250 38150 48
652 20250401 091600 252007500 38250 38250 38250 38250 47
653 20250401 091500 250209750 38200 38200 38200 38200 23
654 20250401 091400 249331150 38150 38200 38200 38150 90
655 20250401 091300 245893200 38200 38200 38200 38150 131
656 20250401 091200 240893500 38200 38200 38200 38200 39
657 20250401 091100 239403700 38200 38250 38250 38150 81
658 20250401 091000 236307550 38150 38150 38150 38150 529
659 20250401 090900 216126200 38100 38100 38100 38100 0
660 20250401 090800 216126200 38100 38100 38100 38100 0
661 20250401 090700 216126200 38100 38200 38300 38100 1833
662 20250401 090600 146111550 38250 38200 38250 38200 574
663 20250401 090500 124158900 38250 38200 38250 38050 101
664 20250401 090400 120299000 38250 38250 38250 38200 335
665 20250401 090300 107498550 38050 38300 38300 38050 239
666 20250401 090200 98382500 38050 38150 38150 38050 251
667 20250401 090100 88817450 38250 38300 38600 38150 886
668 20250401 090000 54915450 38250 38000 38300 38000 1440

1
081660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,41967,60095839,1638811350,2346742512950,0.07
20250327,42030,60095839,1639170000,2343737721000,0.07
20250326,42030,60095839,1632865500,2334723345150,0.07
20250325,42030,60095839,1630764000,2331718553200,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 41967 60095839 1638811350 2346742512950 0.07
3 20250327 42030 60095839 1639170000 2343737721000 0.07
4 20250326 42030 60095839 1632865500 2334723345150 0.07
5 20250325 42030 60095839 1630764000 2331718553200 0.07