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

669
084110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,3038098925,39350,39350,39350,39350,1954
20250401,200600,3038098925,39350,39350,39350,39350,0
20250401,200500,3038098925,39350,39350,39350,39350,0
20250401,200400,3038098925,39350,39350,39350,39350,0
20250401,200300,3038098925,39350,39350,39350,39350,0
20250401,200200,3038098925,39350,39350,39350,39350,0
20250401,200100,3038098925,39350,39350,39350,39350,0
20250401,200000,3038098925,39350,39350,39350,39350,0
20250401,195900,3038098925,39350,39350,39350,39350,0
20250401,195800,3038098925,39350,39350,39350,39350,0
20250401,195700,3038098925,39350,39350,39350,39350,0
20250401,195600,3038098925,39350,39350,39350,39350,0
20250401,195500,3038098925,39350,39350,39350,39350,0
20250401,195400,3038098925,39350,39350,39350,39350,0
20250401,195300,3038098925,39350,39350,39350,39350,0
20250401,195200,3038098925,39350,39350,39350,39350,0
20250401,195100,3038098925,39350,39350,39350,39350,0
20250401,195000,3038098925,39350,39350,39350,39350,0
20250401,194900,3038098925,39350,39350,39350,39350,0
20250401,194800,3038098925,39350,39350,39350,39350,0
20250401,194700,3038098925,39350,39350,39350,39350,0
20250401,194600,3038098925,39350,39350,39350,39350,0
20250401,194500,3038098925,39350,39350,39350,39350,0
20250401,194400,3038098925,39350,39350,39350,39350,0
20250401,194300,3038098925,39350,39350,39350,39350,0
20250401,194200,3038098925,39350,39350,39350,39350,0
20250401,194100,3038098925,39350,39350,39350,39350,0
20250401,194000,3038098925,39350,39350,39350,39350,0
20250401,193900,3038098925,39350,39350,39350,39350,0
20250401,193800,3038098925,39350,39350,39350,39350,0
20250401,193700,3038098925,39350,39350,39350,39350,1954
20250401,193600,3038098925,39350,39350,39350,39350,0
20250401,193500,3038098925,39350,39350,39350,39350,0
20250401,193400,3038098925,39350,39350,39350,39350,0
20250401,193300,3038098925,39350,39350,39350,39350,0
20250401,193200,3038098925,39350,39350,39350,39350,0
20250401,193100,3038098925,39350,39350,39350,39350,0
20250401,193000,3038098925,39350,39350,39350,39350,0
20250401,192900,3038098925,39350,39350,39350,39350,0
20250401,192800,3038098925,39350,39350,39350,39350,0
20250401,192700,3038098925,39350,39350,39350,39350,0
20250401,192600,3038098925,39350,39350,39350,39350,0
20250401,192500,3038098925,39350,39350,39350,39350,0
20250401,192400,3038098925,39350,39350,39350,39350,0
20250401,192300,3038098925,39350,39350,39350,39350,0
20250401,192200,3038098925,39350,39350,39350,39350,0
20250401,192100,3038098925,39350,39350,39350,39350,0
20250401,192000,3038098925,39350,39350,39350,39350,0
20250401,191900,3038098925,39350,39350,39350,39350,0
20250401,191800,3038098925,39350,39350,39350,39350,0
20250401,191700,3038098925,39350,39350,39350,39350,0
20250401,191600,3038098925,39350,39350,39350,39350,0
20250401,191500,3038098925,39350,39350,39350,39350,0
20250401,191400,3038098925,39350,39350,39350,39350,0
20250401,191300,3038098925,39350,39350,39350,39350,0
20250401,191200,3038098925,39350,39350,39350,39350,0
20250401,191100,3038098925,39350,39350,39350,39350,0
20250401,191000,3038098925,39350,39350,39350,39350,0
20250401,190900,3038098925,39350,39350,39350,39350,0
20250401,190800,3038098925,39350,39350,39350,39350,0
20250401,190700,3038098925,39350,39350,39350,39350,1954
20250401,190600,3038098925,39350,39350,39350,39350,0
20250401,190500,3038098925,39350,39350,39350,39350,0
20250401,190400,3038098925,39350,39350,39350,39350,0
20250401,190300,3038098925,39350,39350,39350,39350,0
20250401,190200,3038098925,39350,39350,39350,39350,0
20250401,190100,3038098925,39350,39350,39350,39350,0
20250401,190000,3038098925,39350,39350,39350,39350,0
20250401,185900,3038098925,39350,39350,39350,39350,0
20250401,185800,3038098925,39350,39350,39350,39350,0
20250401,185700,3038098925,39350,39350,39350,39350,0
20250401,185600,3038098925,39350,39350,39350,39350,0
20250401,185500,3038098925,39350,39350,39350,39350,0
20250401,185400,3038098925,39350,39350,39350,39350,0
20250401,185300,3038098925,39350,39350,39350,39350,0
20250401,185200,3038098925,39350,39350,39350,39350,0
20250401,185100,3038098925,39350,39350,39350,39350,0
20250401,185000,3038098925,39350,39350,39350,39350,0
20250401,184900,3038098925,39350,39350,39350,39350,0
20250401,184800,3038098925,39350,39350,39350,39350,0
20250401,184700,3038098925,39350,39350,39350,39350,0
20250401,184600,3038098925,39350,39350,39350,39350,0
20250401,184500,3038098925,39350,39350,39350,39350,0
20250401,184400,3038098925,39350,39350,39350,39350,0
20250401,184300,3038098925,39350,39350,39350,39350,0
20250401,184200,3038098925,39350,39350,39350,39350,0
20250401,184100,3038098925,39350,39350,39350,39350,0
20250401,184000,3038098925,39350,39350,39350,39350,0
20250401,183900,3038098925,39350,39350,39350,39350,0
20250401,183800,3038098925,39350,39350,39350,39350,0
20250401,183700,3038098925,39350,39350,39350,39350,1954
20250401,183600,3038098925,39350,39350,39350,39350,0
20250401,183500,3038098925,39350,39350,39350,39350,0
20250401,183400,3038098925,39350,39350,39350,39350,0
20250401,183300,3038098925,39350,39350,39350,39350,0
20250401,183200,3038098925,39350,39350,39350,39350,0
20250401,183100,3038098925,39350,39350,39350,39350,0
20250401,183000,3038098925,39350,39350,39350,39350,0
20250401,182900,3038098925,39350,39350,39350,39350,0
20250401,182800,3038098925,39350,39350,39350,39350,0
20250401,182700,3038098925,39350,39350,39350,39350,0
20250401,182600,3038098925,39350,39350,39350,39350,0
20250401,182500,3038098925,39350,39350,39350,39350,0
20250401,182400,3038098925,39350,39350,39350,39350,0
20250401,182300,3038098925,39350,39350,39350,39350,0
20250401,182200,3038098925,39350,39350,39350,39350,0
20250401,182100,3038098925,39350,39350,39350,39350,0
20250401,182000,3038098925,39350,39350,39350,39350,0
20250401,181900,3038098925,39350,39350,39350,39350,0
20250401,181800,3038098925,39350,39350,39350,39350,0
20250401,181700,3038098925,39350,39350,39350,39350,0
20250401,181600,3038098925,39350,39350,39350,39350,0
20250401,181500,3038098925,39350,39350,39350,39350,0
20250401,181400,3038098925,39350,39350,39350,39350,0
20250401,181300,3038098925,39350,39350,39350,39350,0
20250401,181200,3038098925,39350,39350,39350,39350,0
20250401,181100,3038098925,39350,39350,39350,39350,0
20250401,181000,3038098925,39350,39350,39350,39350,0
20250401,180900,3038098925,39350,39350,39350,39350,0
20250401,180800,3038098925,39350,39350,39350,39350,0
20250401,180700,3038098925,39350,39350,39350,39350,1954
20250401,180600,3038098925,39350,39350,39350,39350,0
20250401,180500,3038098925,39350,39350,39350,39350,0
20250401,180400,3038098925,39350,39350,39350,39350,0
20250401,180300,3038098925,39350,39350,39350,39350,0
20250401,180200,3038098925,39350,39350,39350,39350,0
20250401,180100,3038098925,39350,39350,39350,39350,0
20250401,180000,3038098925,39350,39350,39350,39350,0
20250401,175900,3038098925,39350,39350,39350,39350,0
20250401,175800,3038098925,39350,39350,39350,39350,0
20250401,175700,3038098925,39350,39350,39350,39350,0
20250401,175600,3038098925,39350,39350,39350,39350,0
20250401,175500,3038098925,39350,39350,39350,39350,0
20250401,175400,3038098925,39350,39350,39350,39350,0
20250401,175300,3038098925,39350,39350,39350,39350,0
20250401,175200,3038098925,39350,39350,39350,39350,0
20250401,175100,3038098925,39350,39350,39350,39350,0
20250401,175000,3038098925,39350,39350,39350,39350,0
20250401,174900,3038098925,39350,39350,39350,39350,0
20250401,174800,3038098925,39350,39350,39350,39350,0
20250401,174700,3038098925,39350,39350,39350,39350,0
20250401,174600,3038098925,39350,39350,39350,39350,0
20250401,174500,3038098925,39350,39350,39350,39350,0
20250401,174400,3038098925,39350,39350,39350,39350,0
20250401,174300,3038098925,39350,39350,39350,39350,0
20250401,174200,3038098925,39350,39350,39350,39350,0
20250401,174100,3038098925,39350,39350,39350,39350,0
20250401,174000,3038098925,39350,39350,39350,39350,0
20250401,173900,3038098925,39350,39350,39350,39350,0
20250401,173800,3038098925,39350,39350,39350,39350,0
20250401,173700,3038098925,39350,39350,39350,39350,1954
20250401,173600,3038098925,39350,39350,39350,39350,0
20250401,173500,3038098925,39350,39350,39350,39350,0
20250401,173400,3038098925,39350,39350,39350,39350,0
20250401,173300,3038098925,39350,39350,39350,39350,0
20250401,173200,3038098925,39350,39350,39350,39350,0
20250401,173100,3038098925,39350,39350,39350,39350,0
20250401,173000,3038098925,39350,39350,39350,39350,0
20250401,172900,3038098925,39350,39350,39350,39350,0
20250401,172800,3038098925,39350,39350,39350,39350,0
20250401,172700,3038098925,39350,39350,39350,39350,0
20250401,172600,3038098925,39350,39350,39350,39350,0
20250401,172500,3038098925,39350,39350,39350,39350,0
20250401,172400,3038098925,39350,39350,39350,39350,0
20250401,172300,3038098925,39350,39350,39350,39350,0
20250401,172200,3038098925,39350,39350,39350,39350,0
20250401,172100,3038098925,39350,39350,39350,39350,0
20250401,172000,3038098925,39350,39350,39350,39350,0
20250401,171900,3038098925,39350,39350,39350,39350,0
20250401,171800,3038098925,39350,39350,39350,39350,0
20250401,171700,3038098925,39350,39350,39350,39350,0
20250401,171600,3038098925,39350,39350,39350,39350,0
20250401,171500,3038098925,39350,39350,39350,39350,0
20250401,171400,3038098925,39350,39350,39350,39350,0
20250401,171300,3038098925,39350,39350,39350,39350,0
20250401,171200,3038098925,39350,39350,39350,39350,0
20250401,171100,3038098925,39350,39350,39350,39350,0
20250401,171000,3038098925,39350,39350,39350,39350,0
20250401,170900,3038098925,39350,39350,39350,39350,0
20250401,170800,3038098925,39350,39350,39350,39350,0
20250401,170700,3038098925,39350,39350,39350,39350,1954
20250401,170600,3038098925,39350,39350,39350,39350,0
20250401,170500,3038098925,39350,39350,39350,39350,0
20250401,170400,3038098925,39350,39350,39350,39350,0
20250401,170300,3038098925,39350,39350,39350,39350,0
20250401,170200,3038098925,39350,39350,39350,39350,0
20250401,170100,3038098925,39350,39350,39350,39350,0
20250401,170000,3038098925,39350,39350,39350,39350,0
20250401,165900,3038098925,39350,39350,39350,39350,0
20250401,165800,3038098925,39350,39350,39350,39350,0
20250401,165700,3038098925,39350,39350,39350,39350,0
20250401,165600,3038098925,39350,39350,39350,39350,0
20250401,165500,3038098925,39350,39350,39350,39350,0
20250401,165400,3038098925,39350,39350,39350,39350,0
20250401,165300,3038098925,39350,39350,39350,39350,0
20250401,165200,3038098925,39350,39350,39350,39350,0
20250401,165100,3038098925,39350,39350,39350,39350,0
20250401,165000,3038098925,39350,39350,39350,39350,0
20250401,164900,3038098925,39350,39350,39350,39350,0
20250401,164800,3038098925,39350,39350,39350,39350,0
20250401,164700,3038098925,39350,39350,39350,39350,0
20250401,164600,3038098925,39350,39350,39350,39350,0
20250401,164500,3038098925,39350,39350,39350,39350,0
20250401,164400,3038098925,39350,39350,39350,39350,0
20250401,164300,3038098925,39350,39350,39350,39350,0
20250401,164200,3038098925,39350,39350,39350,39350,0
20250401,164100,3038098925,39350,39350,39350,39350,0
20250401,164000,3038098925,39350,39350,39350,39350,0
20250401,163900,3038098925,39350,39350,39350,39350,0
20250401,163800,3038098925,39350,39350,39350,39350,0
20250401,163700,3038098925,39350,39350,39350,39350,1954
20250401,163600,3038098925,39350,39350,39350,39350,0
20250401,163500,3038098925,39350,39350,39350,39350,0
20250401,163400,3038098925,39350,39350,39350,39350,0
20250401,163300,3038098925,39350,39350,39350,39350,0
20250401,163200,3038098925,39350,39350,39350,39350,0
20250401,163100,3038098925,39350,39350,39350,39350,0
20250401,163000,3038098925,39350,39350,39350,39350,0
20250401,162900,3038098925,39350,39350,39350,39350,0
20250401,162800,3038098925,39350,39350,39350,39350,0
20250401,162700,3038098925,39350,39350,39350,39350,0
20250401,162600,3038098925,39350,39350,39350,39350,0
20250401,162500,3038098925,39350,39350,39350,39350,0
20250401,162400,3038098925,39350,39350,39350,39350,0
20250401,162300,3038098925,39350,39350,39350,39350,0
20250401,162200,3038098925,39350,39350,39350,39350,0
20250401,162100,3038098925,39350,39350,39350,39350,0
20250401,162000,3038098925,39350,39350,39350,39350,0
20250401,161900,3038098925,39350,39350,39350,39350,0
20250401,161800,3038098925,39350,39350,39350,39350,0
20250401,161700,3038098925,39350,39350,39350,39350,0
20250401,161600,3038098925,39350,39350,39350,39350,0
20250401,161500,3038098925,39350,39350,39350,39350,0
20250401,161400,3038098925,39350,39350,39350,39350,0
20250401,161300,3038098925,39350,39350,39350,39350,0
20250401,161200,3038098925,39350,39350,39350,39350,0
20250401,161100,3038098925,39350,39350,39350,39350,0
20250401,161000,3038098925,39350,39350,39350,39350,0
20250401,160900,3038098925,39350,39350,39350,39350,0
20250401,160800,3038098925,39350,39350,39350,39350,0
20250401,160700,3038098925,39350,39350,39350,39350,1954
20250401,160600,3038098925,39350,39350,39350,39350,0
20250401,160500,3038098925,39350,39350,39350,39350,0
20250401,160400,3038098925,39350,39350,39350,39350,0
20250401,160300,3038098925,39350,39350,39350,39350,0
20250401,160200,3038098925,39350,39350,39350,39350,0
20250401,160100,3038098925,39350,39350,39350,39350,0
20250401,160000,3038098925,39350,39350,39350,39350,0
20250401,155900,3038098925,39350,39350,39350,39350,0
20250401,155800,3038098925,39350,39350,39350,39350,0
20250401,155700,3038098925,39350,39350,39350,39350,0
20250401,155600,3038098925,39350,39350,39350,39350,0
20250401,155500,3038098925,39350,39350,39350,39350,0
20250401,155400,3038098925,39350,39350,39350,39350,0
20250401,155300,3038098925,39350,39350,39350,39350,0
20250401,155200,3038098925,39350,39350,39350,39350,0
20250401,155100,3038098925,39350,39350,39350,39350,0
20250401,155000,3038098925,39350,39350,39350,39350,0
20250401,154900,3038098925,39350,39350,39350,39350,0
20250401,154800,3038098925,39350,39350,39350,39350,0
20250401,154700,3038098925,39350,39350,39350,39350,0
20250401,154600,3038098925,39350,39350,39350,39350,0
20250401,154500,3038098925,39350,39350,39350,39350,0
20250401,154400,3038098925,39350,39350,39350,39350,0
20250401,154300,3038098925,39350,39350,39350,39350,0
20250401,154200,3038098925,39350,39350,39350,39350,0
20250401,154100,3038098925,39350,39350,39350,39350,0
20250401,154000,3038098925,39350,39350,39350,39350,0
20250401,153900,3038098925,39350,39350,39350,39350,0
20250401,153800,3038098925,39350,39350,39350,39350,0
20250401,153700,3038098925,39350,39350,39350,39350,1954
20250401,153600,3038098925,39350,39350,39350,39350,0
20250401,153500,3038098925,39350,39350,39350,39350,0
20250401,153400,3038098925,39350,39350,39350,39350,0
20250401,153300,3038098925,39350,39350,39350,39350,0
20250401,153200,3038098925,39350,39350,39350,39350,0
20250401,153100,3038098925,39350,39350,39350,39350,0
20250401,153000,3038098925,39350,39350,39350,39350,1954
20250401,152900,2961209025,38900,38900,38900,38900,0
20250401,152800,2961209025,38900,38900,38900,38900,0
20250401,152700,2961209025,38900,38900,38900,38900,0
20250401,152600,2961209025,38900,38900,38900,38900,0
20250401,152500,2961209025,38900,38900,38900,38900,0
20250401,152400,2961209025,38900,38900,38900,38900,0
20250401,152300,2961209025,38900,38900,38900,38900,0
20250401,152200,2961209025,38900,38900,38900,38900,0
20250401,152100,2961209025,38900,38900,38900,38900,0
20250401,152000,2961209025,38900,38900,38900,38900,0
20250401,151900,2961209025,38900,39000,39200,38900,613
20250401,151800,2937327175,39000,38950,39350,38950,324
20250401,151700,2924665475,39150,39000,39150,38950,795
20250401,151600,2893645075,38950,38950,39000,38950,256
20250401,151500,2883673425,38950,38900,39000,38900,396
20250401,151400,2868246675,38950,39000,39000,38950,267
20250401,151300,2857836925,38950,39100,39100,38950,286
20250401,151200,2846673275,39000,39150,39150,39000,226
20250401,151100,2837837375,39150,39100,39150,39100,296
20250401,151000,2826253975,39100,39100,39150,39100,139
20250401,150900,2820815575,39100,39100,39150,39000,258
20250401,150800,2810721525,39100,39050,39150,39050,109
20250401,150700,2806457325,39050,38900,39100,38900,273
20250401,150600,2795813725,38900,39000,39100,38900,414
20250401,150500,2779688425,39050,39050,39100,38850,954
20250401,150400,2742483025,39050,39150,39150,38850,2040
20250401,150300,2662799825,39250,39300,39350,39150,235
20250401,150200,2653576925,39300,39300,39350,39200,486
20250401,150100,2634502475,39300,39250,39300,39225,138
20250401,150000,2629084500,39250,39450,39450,39250,743
20250401,145900,2599849700,39350,39400,39450,39350,366
20250401,145800,2585428450,39400,39400,39500,39350,383
20250401,145700,2570334550,39400,39400,39500,39400,94
20250401,145600,2566630850,39400,39800,39800,39400,3646
20250401,145500,2422454000,39800,39750,39800,39700,127
20250401,145400,2417404200,39750,39700,39750,39600,233
20250401,145300,2408161500,39700,39600,39700,39600,222
20250401,145200,2399366200,39550,39500,39550,39400,1135
20250401,145100,2354605850,39500,39600,39650,39500,836
20250401,145000,2321568250,39600,39650,39650,39600,67
20250401,144900,2318914350,39700,39750,39750,39700,542
20250401,144800,2297395650,39750,39700,39750,39700,130
20250401,144700,2292229350,39700,39800,39800,39650,622
20250401,144600,2267563400,39800,39750,39800,39750,58
20250401,144500,2265255400,39800,39800,39850,39700,240
20250401,144400,2255706450,39750,39900,39900,39750,819
20250401,144300,2223100550,39900,39900,39900,39850,96
20250401,144200,2219273100,39900,39950,39950,39900,324
20250401,144100,2206338750,39975,40000,40000,39975,402
20250401,144000,2190267750,40000,40000,40000,40000,191
20250401,143900,2182627750,40000,40000,40000,40000,4
20250401,143800,2182467750,40050,40000,40050,40000,149
20250401,143700,2176506000,40000,40000,40000,40000,165
20250401,143600,2169906000,40000,40000,40025,39900,883
20250401,143500,2134595550,40000,40000,40000,40000,35
20250401,143400,2133195550,40025,40000,40025,40000,106
20250401,143300,2128954300,40000,40050,40050,40000,102
20250401,143200,2124873100,40050,40100,40100,40050,349
20250401,143100,2110893050,40100,40000,40100,40000,201
20250401,143000,2102846850,40000,40000,40000,40000,123
20250401,142900,2097926850,40000,40000,40050,40000,196
20250401,142800,2090086650,40050,40050,40050,40050,13
20250401,142700,2089566000,40050,39950,40050,39950,167
20250401,142600,2082887200,40000,39950,40000,39950,7
20250401,142500,2082607300,40000,40050,40050,40000,153
20250401,142400,2076485100,40050,40000,40050,40000,298
20250401,142300,2064554500,40050,40050,40050,40050,116
20250401,142200,2059908700,40000,40000,40000,40000,129
20250401,142100,2054748700,40000,40000,40000,40000,85
20250401,142000,2051348700,40000,40050,40050,40000,131
20250401,141900,2046107800,40050,40000,40050,40000,175
20250401,141800,2039105300,40050,40050,40050,40050,85
20250401,141700,2035701050,40100,40100,40100,40050,170
20250401,141600,2028892400,40100,40150,40150,40100,5
20250401,141500,2028691750,40150,40150,40200,40100,155
20250401,141400,2022473600,40200,40150,40200,40150,178
20250401,141300,2015322000,40200,40200,40200,40200,0
20250401,141200,2015322000,40200,40100,40200,40100,53
20250401,141100,2013196400,40100,40100,40100,40100,82
20250401,141000,2009908200,40100,40150,40200,40100,214
20250401,140900,2001320850,40100,40150,40150,40100,87
20250401,140800,1997828800,40200,40150,40200,40100,167
20250401,140700,1991126450,40150,40150,40200,40150,231
20250401,140600,1981851550,40150,40150,40150,40150,100
20250401,140500,1977836550,40150,40150,40200,40150,232
20250401,140400,1968514450,40150,40200,40200,40150,163
20250401,140300,1961963350,40200,40200,40200,40200,120
20250401,140200,1957139350,40200,40200,40200,40200,72
20250401,140100,1954244950,40200,40250,40250,40200,138
20250401,140000,1948695600,40250,40250,40250,40250,408
20250401,135900,1932273600,40300,40300,40300,40300,345
20250401,135800,1918370100,40300,40300,40300,40300,302
20250401,135700,1906199500,40300,40350,40350,40300,77
20250401,135600,1903096350,40350,40350,40350,40350,43
20250401,135500,1901361300,40350,40400,40400,40300,84
20250401,135400,1897973300,40450,40350,40450,40350,194
20250401,135300,1890144550,40300,40300,40300,40300,90
20250401,135200,1886517550,40350,40350,40350,40350,6
20250401,135100,1886275450,40350,40300,40350,40300,51
20250401,135000,1884220050,40300,40350,40350,40300,116
20250401,134900,1879541750,40350,40250,40350,40250,318
20250401,134800,1866730200,40300,40250,40300,40250,88
20250401,134700,1863186150,40300,40250,40300,40250,29
20250401,134600,1862017550,40300,40300,40500,40300,321
20250401,134500,1849066550,40300,40250,40300,40200,270
20250401,134400,1838195950,40250,40250,40250,40250,2
20250401,134300,1838115450,40300,40250,40300,40250,58
20250401,134200,1835780550,40250,40300,40350,40250,63
20250401,134100,1833244200,40300,40200,40300,40200,313
20250401,134000,1820651200,40250,40300,40300,40250,136
20250401,133900,1815172400,40300,40300,40300,40300,90
20250401,133800,1811545400,40300,40300,40300,40300,68
20250401,133700,1808805000,40300,40350,40400,40300,115
20250401,133600,1804168100,40350,40300,40350,40250,195
20250401,133500,1796310500,40300,40400,40400,40300,175
20250401,133400,1789251400,40450,40450,40450,40450,0
20250401,133300,1789251400,40450,40250,40450,40250,616
20250401,133200,1764419450,40200,40250,40250,40200,102
20250401,133100,1760318450,40250,40300,40300,40250,104
20250401,133000,1756131350,40250,40250,40350,40250,183
20250401,132900,1748758700,40250,40300,40300,40250,23
20250401,132800,1747832650,40300,40300,40300,40300,15
20250401,132700,1747228150,40350,40200,40350,40200,333
20250401,132600,1733828800,40200,40150,40200,40150,313
20250401,132500,1721261450,40150,40150,40150,40150,187
20250401,132400,1713753400,40150,40200,40200,40150,41
20250401,132300,1712106200,40150,40200,40200,40150,162
20250401,132200,1705600500,40200,40250,40250,40200,170
20250401,132100,1698765750,40300,40250,40300,40250,72
20250401,132000,1695867200,40350,40400,40400,40250,565
20250401,131900,1673069050,40400,40250,40400,40200,244
20250401,131800,1663238950,40250,40300,40300,40200,205
20250401,131700,1654994250,40300,40300,40300,40250,182
20250401,131600,1647660550,40300,40250,40300,40200,233
20250401,131500,1638281700,40300,40350,40350,40200,161
20250401,131400,1631801750,40350,40300,40350,40300,68
20250401,131300,1629060350,40300,40350,40400,40300,141
20250401,131200,1623375550,40400,40500,40500,40250,854
20250401,131100,1588852900,40500,40500,40550,40500,57
20250401,131000,1586543950,40550,40500,40550,40450,77
20250401,130900,1583427500,40500,40650,40650,40500,70
20250401,130800,1580591100,40650,40650,40650,40450,2871
20250401,130700,1464292000,40600,40600,40600,40550,1285
20250401,130600,1412173100,40600,40750,40750,40600,745
20250401,130500,1381893950,40750,40700,40750,40700,87
20250401,130400,1378352850,40700,40800,40800,40700,7
20250401,130300,1378067550,40800,40750,40800,40650,258
20250401,130200,1367556900,40750,40750,40750,40700,25
20250401,130100,1366539050,40700,40750,40750,40700,86
20250401,130000,1363038300,40750,40650,40750,40650,150
20250401,125900,1356935100,40700,40750,40750,40700,54
20250401,125800,1354737000,40750,40700,40750,40700,24
20250401,125700,1353759950,40750,40700,40750,40700,78
20250401,125600,1350585250,40700,40700,40700,40700,47
20250401,125500,1348672350,40750,40700,40800,40700,71
20250401,125400,1345781250,40700,40900,40900,40700,1913
20250401,125300,1267552350,40900,40950,40950,40900,68
20250401,125200,1264771000,40950,40900,40950,40900,55
20250401,125100,1262521350,40900,40950,40950,40900,278
20250401,125000,1251150950,40950,40950,40950,40900,71
20250401,124900,1248245300,40950,40950,40950,40950,63
20250401,124800,1245665450,40950,40900,40950,40900,69
20250401,124700,1242841850,40950,40900,40950,40900,63
20250401,124600,1240265000,40900,40950,40950,40900,35
20250401,124500,1238833350,40950,40950,40950,40900,82
20250401,124400,1235478750,40900,40950,40950,40900,48
20250401,124300,1233515300,40900,41000,41000,40900,37
20250401,124200,1232001700,41000,40900,41000,40900,18
20250401,124100,1231265000,41000,40950,41000,40950,14
20250401,124000,1230691400,40950,41000,41000,40950,104
20250401,123900,1226432350,41000,41000,41000,41000,5
20250401,123800,1226227350,41000,41000,41000,40900,42
20250401,123700,1224507400,41000,41050,41050,41000,5
20250401,123600,1224302200,41050,41000,41050,40950,47
20250401,123500,1222377050,41000,41000,41000,40900,47
20250401,123400,1220452600,41000,41050,41050,41000,11
20250401,123300,1220001500,41050,41050,41050,41000,55
20250401,123200,1217745250,41050,41050,41050,41000,14
20250401,123100,1217170950,41050,41050,41050,41000,38
20250401,123000,1215612650,41050,41000,41050,40900,71
20250401,122900,1212704100,41000,41000,41000,41000,30
20250401,122800,1211474100,41000,41000,41000,41000,8
20250401,122700,1211146100,41050,40900,41050,40900,67
20250401,122600,1208404150,40900,40900,40900,40900,0
20250401,122500,1208404150,40900,41000,41000,40900,77
20250401,122400,1205253950,41000,40950,41000,40950,122
20250401,122300,1200252950,40950,40950,40950,40950,30
20250401,122200,1199024450,40950,40950,40950,40950,8
20250401,122100,1198696850,40950,40950,40950,40950,52
20250401,122000,1196567450,40950,40950,40950,40950,69
20250401,121900,1193741900,41100,41050,41100,41000,52
20250401,121800,1191608750,41100,41000,41100,41000,57
20250401,121700,1189271050,41000,41000,41000,41000,0
20250401,121600,1189271050,41000,41000,41000,41000,30
20250401,121500,1188041050,41000,41100,41150,41000,123
20250401,121400,1182990500,41100,41100,41100,41100,4
20250401,121300,1182826100,41050,41050,41050,41050,39
20250401,121200,1181225150,41050,41100,41100,41050,6
20250401,121100,1180978600,41100,40950,41100,40950,96
20250401,121000,1177039700,40950,41100,41100,40950,44
20250401,120900,1175237250,41100,41050,41100,41050,139
20250401,120800,1169530800,41050,41050,41050,41050,0
20250401,120700,1169530800,41050,41050,41050,41050,0
20250401,120600,1169530800,41050,40950,41050,40950,46
20250401,120500,1167646600,40950,40950,40950,40950,59
20250401,120400,1165230550,41050,40900,41050,40900,69
20250401,120300,1162402600,40900,40900,40900,40900,2
20250401,120200,1162320800,40900,40900,40900,40900,78
20250401,120100,1159130600,40900,40900,40900,40900,30
20250401,120000,1157903600,40900,40900,40900,40900,41
20250401,115900,1156226700,41000,41000,41000,41000,59
20250401,115800,1153807700,41000,41000,41000,41000,76
20250401,115700,1150691700,40950,40950,40950,40950,32
20250401,115600,1149381300,40950,40950,40950,40950,28
20250401,115500,1148234700,40950,40950,41000,40950,88
20250401,115400,1144631000,41050,41050,41050,41050,0
20250401,115300,1144631000,41050,40900,41050,40900,112
20250401,115200,1140045200,40950,40950,40950,40900,35
20250401,115100,1138613550,40950,40950,40950,40900,14
20250401,115000,1138040750,40950,40950,40950,40900,66
20250401,114900,1135340400,41000,40950,41000,40950,38
20250401,114800,1133783900,40950,40950,40950,40950,133
20250401,114700,1128337550,40950,40950,40950,40950,3
20250401,114600,1128214700,40950,40900,40950,40900,42
20250401,114500,1126496750,40900,40950,41000,40850,98
20250401,114400,1122489550,40950,40900,40950,40800,99
20250401,114300,1118444100,40900,41350,41350,40800,153
20250401,114200,1112194800,41350,40700,41350,40700,195
20250401,114100,1104249000,40650,40650,40650,40650,60
20250401,114000,1101810000,40650,40700,40700,40650,47
20250401,113900,1099899050,40700,40600,40700,40600,145
20250401,113800,1094002150,40650,40700,40700,40650,60
20250401,113700,1091561150,40700,40650,40700,40650,43
20250401,113600,1089812650,40700,40700,40700,40700,46
20250401,113500,1087940450,40700,40800,40800,40700,68
20250401,113400,1085170000,40750,40750,40750,40750,88
20250401,113300,1081584000,40750,40750,40750,40750,32
20250401,113200,1080280000,40750,40800,40850,40750,490
20250401,113100,1060288900,40800,40800,40800,40800,92
20250401,113000,1056535300,40800,40800,40800,40750,235
20250401,112900,1046948200,40800,40850,40950,40800,199
20250401,112800,1038817600,40850,40850,40850,40850,0
20250401,112700,1038817600,40850,40850,40850,40800,186
20250401,112600,1031221100,40850,40800,40850,40800,125
20250401,112500,1026120200,40850,40900,40950,40800,178
20250401,112400,1018848600,40900,41000,41000,40850,49
20250401,112300,1016844500,41000,40900,41000,40900,38
20250401,112200,1015289900,41050,40900,41050,40900,79
20250401,112100,1012052150,40850,40950,40950,40850,33
20250401,112000,1010701150,40950,41000,41100,40900,103
20250401,111900,1006479800,41000,41050,41050,40900,38
20250401,111800,1004924700,41050,40900,41050,40900,58
20250401,111700,1002547350,40900,41000,41000,40900,85
20250401,111600,999065250,41000,41000,41000,41000,5
20250401,111500,998860250,41000,41050,41050,40950,325
20250401,111400,985528050,41100,41100,41100,41100,3
20250401,111300,985404750,41100,41100,41100,41100,165
20250401,111200,978623250,41100,41100,41100,41100,2
20250401,111100,978541050,41100,41100,41100,41100,45
20250401,111000,976691550,41200,41200,41200,41200,3
20250401,110900,976567950,41150,41150,41200,41050,45
20250401,110800,974716200,41150,41350,41350,41100,666
20250401,110700,947246850,41500,41200,41500,41200,497
20250401,110600,926691200,41200,41250,41250,41200,91
20250401,110500,922941950,41250,41300,41300,41250,13
20250401,110400,922405650,41300,41200,41300,41200,54
20250401,110300,920178150,41250,41200,41300,41200,31
20250401,110200,918898100,41200,41150,41200,41150,273
20250401,110100,907651050,41200,41150,41200,41150,20
20250401,110000,906827100,41150,41050,41150,41050,101
20250401,105900,902678300,41050,41050,41050,41050,0
20250401,105800,902678300,41050,41000,41050,41000,26
20250401,105700,901611550,41050,41050,41050,41000,52
20250401,105600,899478450,41050,41050,41050,41050,28
20250401,105500,898329050,41050,41150,41150,41050,141
20250401,105400,892533000,41150,40850,41150,40850,1389
20250401,105300,835609050,40850,40800,40850,40800,69
20250401,105200,832791400,40800,40850,40850,40800,50
20250401,105100,830751200,40850,40900,40900,40850,108
20250401,105000,826339300,40950,40850,40950,40850,193
20250401,104900,818439800,40850,40850,40900,40850,175
20250401,104800,811289200,40800,40750,40800,40750,213
20250401,104700,802603850,40750,40750,40750,40750,124
20250401,104600,797550850,40750,40700,40750,40700,12
20250401,104500,797062250,40750,40700,40750,40700,10
20250401,104400,796654850,40750,40750,40750,40750,6
20250401,104300,796410350,40750,40600,40750,40600,294
20250401,104200,784457900,40550,40550,40550,40550,10
20250401,104100,784052400,40600,40550,40600,40550,62
20250401,104000,781538250,40550,40400,40550,40400,68
20250401,103900,778786800,40450,40450,40450,40450,5
20250401,103800,778584550,40450,40400,40450,40400,37
20250401,103700,777089650,40400,40400,40400,40400,84
20250401,103600,773696050,40400,40400,40400,40400,8
20250401,103500,773372850,40400,40400,40400,40400,22
20250401,103400,772484050,40400,40500,40500,40400,41
20250401,103300,770826050,40500,40550,40550,40500,11
20250401,103200,770380400,40550,40500,40550,40500,58
20250401,103100,768031000,40500,40500,40500,40500,94
20250401,103000,764224000,40500,40500,40600,40500,287
20250401,102900,752599700,40500,40500,40500,40500,0
20250401,102800,752599700,40500,40450,40500,40450,234
20250401,102700,743124200,40450,40450,40450,40400,59
20250401,102600,740738150,40450,40350,40450,40300,174
20250401,102500,733708450,40300,40300,40300,40300,0
20250401,102400,733708450,40300,40300,40300,40300,33
20250401,102300,732378550,40350,40300,40350,40300,68
20250401,102200,729635800,40300,40400,40400,40300,23
20250401,102100,728707800,40350,40400,40400,40350,453
20250401,102000,710428950,40350,40450,40450,40350,127
20250401,101900,705298500,40450,40450,40450,40450,2
20250401,101800,705217600,40450,40450,40450,40450,3
20250401,101700,705096250,40450,40500,40500,40350,51
20250401,101600,703035100,40500,40500,40500,40500,204
20250401,101500,694773100,40450,40350,40450,40350,255
20250401,101400,684465450,40200,40350,40450,40150,728
20250401,101300,655124400,40450,40450,40450,40200,714
20250401,101200,626338750,40300,40550,40700,40300,546
20250401,101100,604208100,40550,40500,40550,40500,59
20250401,101000,601818300,40500,40500,40500,40500,0
20250401,100900,601818300,40500,40500,40500,40500,1
20250401,100800,601777800,40500,40500,40500,40500,76
20250401,100700,598699800,40350,40350,40350,40350,8
20250401,100600,598377000,40300,40400,40400,40300,20
20250401,100500,597570100,40450,40450,40450,40450,30
20250401,100400,596356600,40450,40450,40450,40400,61
20250401,100300,593889550,40500,40500,40500,40500,60
20250401,100200,591459550,40450,40350,40450,40350,69
20250401,100100,588672100,40350,40350,40350,40350,8
20250401,100000,588349300,40400,40400,40400,40400,0
20250401,095900,588349300,40400,40400,40400,40400,53
20250401,095800,586208100,40400,40400,40400,40400,35
20250401,095700,584794100,40400,40400,40400,40400,0
20250401,095600,584794100,40400,40450,40450,40400,11
20250401,095500,584349200,40400,40500,40500,40400,31
20250401,095400,583096700,40550,40550,40550,40550,0
20250401,095300,583096700,40550,40550,40550,40550,0
20250401,095200,583096700,40550,40550,40550,40550,1
20250401,095100,583056150,40550,40550,40550,40550,1
20250401,095000,583015600,40600,40600,40600,40600,18
20250401,094900,582284800,40700,40600,40700,40600,11
20250401,094800,581837700,40600,40600,40600,40600,5
20250401,094700,581634700,40600,40600,40600,40600,6
20250401,094600,581391100,40600,40500,40600,40500,117
20250401,094500,576652300,40400,40400,40400,40400,0
20250401,094400,576652300,40400,40400,40400,40400,2
20250401,094300,576571500,40450,40450,40450,40450,0
20250401,094200,576571500,40450,40450,40450,40450,2
20250401,094100,576490600,40500,40500,40500,40500,0
20250401,094000,576490600,40500,40400,40500,40400,18
20250401,093900,575762300,40450,40450,40450,40450,0
20250401,093800,575762300,40450,40300,40450,40250,244
20250401,093700,565933900,40250,40200,40300,40200,55
20250401,093600,563720150,40150,40100,40150,40100,50
20250401,093500,561714450,40050,40150,40150,40050,589
20250401,093400,538082100,40150,40200,40250,40150,237
20250401,093300,528553000,40200,40200,40400,40200,15
20250401,093200,527949200,40150,40450,40450,40150,416
20250401,093100,511227350,40500,40200,40500,40200,225
20250401,093000,502179950,40150,40200,40250,40100,350
20250401,092900,488107250,40200,40000,40500,40000,137
20250401,092800,482594700,39950,39950,39950,39950,70
20250401,092700,479798200,39950,39950,39950,39950,139
20250401,092600,474245150,40100,40100,40100,40100,14
20250401,092500,473683750,40100,40100,40100,39900,135
20250401,092400,468282950,40100,40100,40150,40000,292
20250401,092300,456573950,40100,40300,40300,40100,707
20250401,092200,428166400,40300,40200,40450,40200,294
20250401,092100,416333450,40400,40600,40600,40400,368
20250401,092000,401464750,40600,40600,40600,40600,0
20250401,091900,401464750,40600,40500,40650,40500,12
20250401,091800,400977750,40500,40600,40600,40450,1084
20250401,091700,357054400,40800,40800,40800,40800,0
20250401,091600,357054400,40800,40550,40800,40550,50
20250401,091500,355021550,40550,40550,40550,40550,40
20250401,091400,353399550,40600,40550,40600,40550,23
20250401,091300,352466250,40550,40700,40700,40550,363
20250401,091200,337729100,40650,40500,40650,40450,415
20250401,091100,320894650,40500,40450,40550,40400,376
20250401,091000,305669650,40200,40350,40500,40200,150
20250401,090900,299613550,40300,40050,40300,40050,527
20250401,090800,278424850,40100,40100,40250,40050,1554
20250401,090700,216083250,40000,40450,40450,40000,3792
20250401,090600,63654650,40450,40550,40550,40450,61
20250401,090500,61182750,40550,40550,40850,40500,159
20250401,090400,54741200,40550,40650,40650,40550,22
20250401,090300,53847100,40650,40650,40650,40650,40
20250401,090200,52221100,40600,40700,40700,40600,51
20250401,090100,50148800,40850,41100,41100,40850,596
20250401,090000,25729200,41150,40900,41150,40900,628
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 3038098925 39350 39350 39350 39350 1954
3 20250401 200600 3038098925 39350 39350 39350 39350 0
4 20250401 200500 3038098925 39350 39350 39350 39350 0
5 20250401 200400 3038098925 39350 39350 39350 39350 0
6 20250401 200300 3038098925 39350 39350 39350 39350 0
7 20250401 200200 3038098925 39350 39350 39350 39350 0
8 20250401 200100 3038098925 39350 39350 39350 39350 0
9 20250401 200000 3038098925 39350 39350 39350 39350 0
10 20250401 195900 3038098925 39350 39350 39350 39350 0
11 20250401 195800 3038098925 39350 39350 39350 39350 0
12 20250401 195700 3038098925 39350 39350 39350 39350 0
13 20250401 195600 3038098925 39350 39350 39350 39350 0
14 20250401 195500 3038098925 39350 39350 39350 39350 0
15 20250401 195400 3038098925 39350 39350 39350 39350 0
16 20250401 195300 3038098925 39350 39350 39350 39350 0
17 20250401 195200 3038098925 39350 39350 39350 39350 0
18 20250401 195100 3038098925 39350 39350 39350 39350 0
19 20250401 195000 3038098925 39350 39350 39350 39350 0
20 20250401 194900 3038098925 39350 39350 39350 39350 0
21 20250401 194800 3038098925 39350 39350 39350 39350 0
22 20250401 194700 3038098925 39350 39350 39350 39350 0
23 20250401 194600 3038098925 39350 39350 39350 39350 0
24 20250401 194500 3038098925 39350 39350 39350 39350 0
25 20250401 194400 3038098925 39350 39350 39350 39350 0
26 20250401 194300 3038098925 39350 39350 39350 39350 0
27 20250401 194200 3038098925 39350 39350 39350 39350 0
28 20250401 194100 3038098925 39350 39350 39350 39350 0
29 20250401 194000 3038098925 39350 39350 39350 39350 0
30 20250401 193900 3038098925 39350 39350 39350 39350 0
31 20250401 193800 3038098925 39350 39350 39350 39350 0
32 20250401 193700 3038098925 39350 39350 39350 39350 1954
33 20250401 193600 3038098925 39350 39350 39350 39350 0
34 20250401 193500 3038098925 39350 39350 39350 39350 0
35 20250401 193400 3038098925 39350 39350 39350 39350 0
36 20250401 193300 3038098925 39350 39350 39350 39350 0
37 20250401 193200 3038098925 39350 39350 39350 39350 0
38 20250401 193100 3038098925 39350 39350 39350 39350 0
39 20250401 193000 3038098925 39350 39350 39350 39350 0
40 20250401 192900 3038098925 39350 39350 39350 39350 0
41 20250401 192800 3038098925 39350 39350 39350 39350 0
42 20250401 192700 3038098925 39350 39350 39350 39350 0
43 20250401 192600 3038098925 39350 39350 39350 39350 0
44 20250401 192500 3038098925 39350 39350 39350 39350 0
45 20250401 192400 3038098925 39350 39350 39350 39350 0
46 20250401 192300 3038098925 39350 39350 39350 39350 0
47 20250401 192200 3038098925 39350 39350 39350 39350 0
48 20250401 192100 3038098925 39350 39350 39350 39350 0
49 20250401 192000 3038098925 39350 39350 39350 39350 0
50 20250401 191900 3038098925 39350 39350 39350 39350 0
51 20250401 191800 3038098925 39350 39350 39350 39350 0
52 20250401 191700 3038098925 39350 39350 39350 39350 0
53 20250401 191600 3038098925 39350 39350 39350 39350 0
54 20250401 191500 3038098925 39350 39350 39350 39350 0
55 20250401 191400 3038098925 39350 39350 39350 39350 0
56 20250401 191300 3038098925 39350 39350 39350 39350 0
57 20250401 191200 3038098925 39350 39350 39350 39350 0
58 20250401 191100 3038098925 39350 39350 39350 39350 0
59 20250401 191000 3038098925 39350 39350 39350 39350 0
60 20250401 190900 3038098925 39350 39350 39350 39350 0
61 20250401 190800 3038098925 39350 39350 39350 39350 0
62 20250401 190700 3038098925 39350 39350 39350 39350 1954
63 20250401 190600 3038098925 39350 39350 39350 39350 0
64 20250401 190500 3038098925 39350 39350 39350 39350 0
65 20250401 190400 3038098925 39350 39350 39350 39350 0
66 20250401 190300 3038098925 39350 39350 39350 39350 0
67 20250401 190200 3038098925 39350 39350 39350 39350 0
68 20250401 190100 3038098925 39350 39350 39350 39350 0
69 20250401 190000 3038098925 39350 39350 39350 39350 0
70 20250401 185900 3038098925 39350 39350 39350 39350 0
71 20250401 185800 3038098925 39350 39350 39350 39350 0
72 20250401 185700 3038098925 39350 39350 39350 39350 0
73 20250401 185600 3038098925 39350 39350 39350 39350 0
74 20250401 185500 3038098925 39350 39350 39350 39350 0
75 20250401 185400 3038098925 39350 39350 39350 39350 0
76 20250401 185300 3038098925 39350 39350 39350 39350 0
77 20250401 185200 3038098925 39350 39350 39350 39350 0
78 20250401 185100 3038098925 39350 39350 39350 39350 0
79 20250401 185000 3038098925 39350 39350 39350 39350 0
80 20250401 184900 3038098925 39350 39350 39350 39350 0
81 20250401 184800 3038098925 39350 39350 39350 39350 0
82 20250401 184700 3038098925 39350 39350 39350 39350 0
83 20250401 184600 3038098925 39350 39350 39350 39350 0
84 20250401 184500 3038098925 39350 39350 39350 39350 0
85 20250401 184400 3038098925 39350 39350 39350 39350 0
86 20250401 184300 3038098925 39350 39350 39350 39350 0
87 20250401 184200 3038098925 39350 39350 39350 39350 0
88 20250401 184100 3038098925 39350 39350 39350 39350 0
89 20250401 184000 3038098925 39350 39350 39350 39350 0
90 20250401 183900 3038098925 39350 39350 39350 39350 0
91 20250401 183800 3038098925 39350 39350 39350 39350 0
92 20250401 183700 3038098925 39350 39350 39350 39350 1954
93 20250401 183600 3038098925 39350 39350 39350 39350 0
94 20250401 183500 3038098925 39350 39350 39350 39350 0
95 20250401 183400 3038098925 39350 39350 39350 39350 0
96 20250401 183300 3038098925 39350 39350 39350 39350 0
97 20250401 183200 3038098925 39350 39350 39350 39350 0
98 20250401 183100 3038098925 39350 39350 39350 39350 0
99 20250401 183000 3038098925 39350 39350 39350 39350 0
100 20250401 182900 3038098925 39350 39350 39350 39350 0
101 20250401 182800 3038098925 39350 39350 39350 39350 0
102 20250401 182700 3038098925 39350 39350 39350 39350 0
103 20250401 182600 3038098925 39350 39350 39350 39350 0
104 20250401 182500 3038098925 39350 39350 39350 39350 0
105 20250401 182400 3038098925 39350 39350 39350 39350 0
106 20250401 182300 3038098925 39350 39350 39350 39350 0
107 20250401 182200 3038098925 39350 39350 39350 39350 0
108 20250401 182100 3038098925 39350 39350 39350 39350 0
109 20250401 182000 3038098925 39350 39350 39350 39350 0
110 20250401 181900 3038098925 39350 39350 39350 39350 0
111 20250401 181800 3038098925 39350 39350 39350 39350 0
112 20250401 181700 3038098925 39350 39350 39350 39350 0
113 20250401 181600 3038098925 39350 39350 39350 39350 0
114 20250401 181500 3038098925 39350 39350 39350 39350 0
115 20250401 181400 3038098925 39350 39350 39350 39350 0
116 20250401 181300 3038098925 39350 39350 39350 39350 0
117 20250401 181200 3038098925 39350 39350 39350 39350 0
118 20250401 181100 3038098925 39350 39350 39350 39350 0
119 20250401 181000 3038098925 39350 39350 39350 39350 0
120 20250401 180900 3038098925 39350 39350 39350 39350 0
121 20250401 180800 3038098925 39350 39350 39350 39350 0
122 20250401 180700 3038098925 39350 39350 39350 39350 1954
123 20250401 180600 3038098925 39350 39350 39350 39350 0
124 20250401 180500 3038098925 39350 39350 39350 39350 0
125 20250401 180400 3038098925 39350 39350 39350 39350 0
126 20250401 180300 3038098925 39350 39350 39350 39350 0
127 20250401 180200 3038098925 39350 39350 39350 39350 0
128 20250401 180100 3038098925 39350 39350 39350 39350 0
129 20250401 180000 3038098925 39350 39350 39350 39350 0
130 20250401 175900 3038098925 39350 39350 39350 39350 0
131 20250401 175800 3038098925 39350 39350 39350 39350 0
132 20250401 175700 3038098925 39350 39350 39350 39350 0
133 20250401 175600 3038098925 39350 39350 39350 39350 0
134 20250401 175500 3038098925 39350 39350 39350 39350 0
135 20250401 175400 3038098925 39350 39350 39350 39350 0
136 20250401 175300 3038098925 39350 39350 39350 39350 0
137 20250401 175200 3038098925 39350 39350 39350 39350 0
138 20250401 175100 3038098925 39350 39350 39350 39350 0
139 20250401 175000 3038098925 39350 39350 39350 39350 0
140 20250401 174900 3038098925 39350 39350 39350 39350 0
141 20250401 174800 3038098925 39350 39350 39350 39350 0
142 20250401 174700 3038098925 39350 39350 39350 39350 0
143 20250401 174600 3038098925 39350 39350 39350 39350 0
144 20250401 174500 3038098925 39350 39350 39350 39350 0
145 20250401 174400 3038098925 39350 39350 39350 39350 0
146 20250401 174300 3038098925 39350 39350 39350 39350 0
147 20250401 174200 3038098925 39350 39350 39350 39350 0
148 20250401 174100 3038098925 39350 39350 39350 39350 0
149 20250401 174000 3038098925 39350 39350 39350 39350 0
150 20250401 173900 3038098925 39350 39350 39350 39350 0
151 20250401 173800 3038098925 39350 39350 39350 39350 0
152 20250401 173700 3038098925 39350 39350 39350 39350 1954
153 20250401 173600 3038098925 39350 39350 39350 39350 0
154 20250401 173500 3038098925 39350 39350 39350 39350 0
155 20250401 173400 3038098925 39350 39350 39350 39350 0
156 20250401 173300 3038098925 39350 39350 39350 39350 0
157 20250401 173200 3038098925 39350 39350 39350 39350 0
158 20250401 173100 3038098925 39350 39350 39350 39350 0
159 20250401 173000 3038098925 39350 39350 39350 39350 0
160 20250401 172900 3038098925 39350 39350 39350 39350 0
161 20250401 172800 3038098925 39350 39350 39350 39350 0
162 20250401 172700 3038098925 39350 39350 39350 39350 0
163 20250401 172600 3038098925 39350 39350 39350 39350 0
164 20250401 172500 3038098925 39350 39350 39350 39350 0
165 20250401 172400 3038098925 39350 39350 39350 39350 0
166 20250401 172300 3038098925 39350 39350 39350 39350 0
167 20250401 172200 3038098925 39350 39350 39350 39350 0
168 20250401 172100 3038098925 39350 39350 39350 39350 0
169 20250401 172000 3038098925 39350 39350 39350 39350 0
170 20250401 171900 3038098925 39350 39350 39350 39350 0
171 20250401 171800 3038098925 39350 39350 39350 39350 0
172 20250401 171700 3038098925 39350 39350 39350 39350 0
173 20250401 171600 3038098925 39350 39350 39350 39350 0
174 20250401 171500 3038098925 39350 39350 39350 39350 0
175 20250401 171400 3038098925 39350 39350 39350 39350 0
176 20250401 171300 3038098925 39350 39350 39350 39350 0
177 20250401 171200 3038098925 39350 39350 39350 39350 0
178 20250401 171100 3038098925 39350 39350 39350 39350 0
179 20250401 171000 3038098925 39350 39350 39350 39350 0
180 20250401 170900 3038098925 39350 39350 39350 39350 0
181 20250401 170800 3038098925 39350 39350 39350 39350 0
182 20250401 170700 3038098925 39350 39350 39350 39350 1954
183 20250401 170600 3038098925 39350 39350 39350 39350 0
184 20250401 170500 3038098925 39350 39350 39350 39350 0
185 20250401 170400 3038098925 39350 39350 39350 39350 0
186 20250401 170300 3038098925 39350 39350 39350 39350 0
187 20250401 170200 3038098925 39350 39350 39350 39350 0
188 20250401 170100 3038098925 39350 39350 39350 39350 0
189 20250401 170000 3038098925 39350 39350 39350 39350 0
190 20250401 165900 3038098925 39350 39350 39350 39350 0
191 20250401 165800 3038098925 39350 39350 39350 39350 0
192 20250401 165700 3038098925 39350 39350 39350 39350 0
193 20250401 165600 3038098925 39350 39350 39350 39350 0
194 20250401 165500 3038098925 39350 39350 39350 39350 0
195 20250401 165400 3038098925 39350 39350 39350 39350 0
196 20250401 165300 3038098925 39350 39350 39350 39350 0
197 20250401 165200 3038098925 39350 39350 39350 39350 0
198 20250401 165100 3038098925 39350 39350 39350 39350 0
199 20250401 165000 3038098925 39350 39350 39350 39350 0
200 20250401 164900 3038098925 39350 39350 39350 39350 0
201 20250401 164800 3038098925 39350 39350 39350 39350 0
202 20250401 164700 3038098925 39350 39350 39350 39350 0
203 20250401 164600 3038098925 39350 39350 39350 39350 0
204 20250401 164500 3038098925 39350 39350 39350 39350 0
205 20250401 164400 3038098925 39350 39350 39350 39350 0
206 20250401 164300 3038098925 39350 39350 39350 39350 0
207 20250401 164200 3038098925 39350 39350 39350 39350 0
208 20250401 164100 3038098925 39350 39350 39350 39350 0
209 20250401 164000 3038098925 39350 39350 39350 39350 0
210 20250401 163900 3038098925 39350 39350 39350 39350 0
211 20250401 163800 3038098925 39350 39350 39350 39350 0
212 20250401 163700 3038098925 39350 39350 39350 39350 1954
213 20250401 163600 3038098925 39350 39350 39350 39350 0
214 20250401 163500 3038098925 39350 39350 39350 39350 0
215 20250401 163400 3038098925 39350 39350 39350 39350 0
216 20250401 163300 3038098925 39350 39350 39350 39350 0
217 20250401 163200 3038098925 39350 39350 39350 39350 0
218 20250401 163100 3038098925 39350 39350 39350 39350 0
219 20250401 163000 3038098925 39350 39350 39350 39350 0
220 20250401 162900 3038098925 39350 39350 39350 39350 0
221 20250401 162800 3038098925 39350 39350 39350 39350 0
222 20250401 162700 3038098925 39350 39350 39350 39350 0
223 20250401 162600 3038098925 39350 39350 39350 39350 0
224 20250401 162500 3038098925 39350 39350 39350 39350 0
225 20250401 162400 3038098925 39350 39350 39350 39350 0
226 20250401 162300 3038098925 39350 39350 39350 39350 0
227 20250401 162200 3038098925 39350 39350 39350 39350 0
228 20250401 162100 3038098925 39350 39350 39350 39350 0
229 20250401 162000 3038098925 39350 39350 39350 39350 0
230 20250401 161900 3038098925 39350 39350 39350 39350 0
231 20250401 161800 3038098925 39350 39350 39350 39350 0
232 20250401 161700 3038098925 39350 39350 39350 39350 0
233 20250401 161600 3038098925 39350 39350 39350 39350 0
234 20250401 161500 3038098925 39350 39350 39350 39350 0
235 20250401 161400 3038098925 39350 39350 39350 39350 0
236 20250401 161300 3038098925 39350 39350 39350 39350 0
237 20250401 161200 3038098925 39350 39350 39350 39350 0
238 20250401 161100 3038098925 39350 39350 39350 39350 0
239 20250401 161000 3038098925 39350 39350 39350 39350 0
240 20250401 160900 3038098925 39350 39350 39350 39350 0
241 20250401 160800 3038098925 39350 39350 39350 39350 0
242 20250401 160700 3038098925 39350 39350 39350 39350 1954
243 20250401 160600 3038098925 39350 39350 39350 39350 0
244 20250401 160500 3038098925 39350 39350 39350 39350 0
245 20250401 160400 3038098925 39350 39350 39350 39350 0
246 20250401 160300 3038098925 39350 39350 39350 39350 0
247 20250401 160200 3038098925 39350 39350 39350 39350 0
248 20250401 160100 3038098925 39350 39350 39350 39350 0
249 20250401 160000 3038098925 39350 39350 39350 39350 0
250 20250401 155900 3038098925 39350 39350 39350 39350 0
251 20250401 155800 3038098925 39350 39350 39350 39350 0
252 20250401 155700 3038098925 39350 39350 39350 39350 0
253 20250401 155600 3038098925 39350 39350 39350 39350 0
254 20250401 155500 3038098925 39350 39350 39350 39350 0
255 20250401 155400 3038098925 39350 39350 39350 39350 0
256 20250401 155300 3038098925 39350 39350 39350 39350 0
257 20250401 155200 3038098925 39350 39350 39350 39350 0
258 20250401 155100 3038098925 39350 39350 39350 39350 0
259 20250401 155000 3038098925 39350 39350 39350 39350 0
260 20250401 154900 3038098925 39350 39350 39350 39350 0
261 20250401 154800 3038098925 39350 39350 39350 39350 0
262 20250401 154700 3038098925 39350 39350 39350 39350 0
263 20250401 154600 3038098925 39350 39350 39350 39350 0
264 20250401 154500 3038098925 39350 39350 39350 39350 0
265 20250401 154400 3038098925 39350 39350 39350 39350 0
266 20250401 154300 3038098925 39350 39350 39350 39350 0
267 20250401 154200 3038098925 39350 39350 39350 39350 0
268 20250401 154100 3038098925 39350 39350 39350 39350 0
269 20250401 154000 3038098925 39350 39350 39350 39350 0
270 20250401 153900 3038098925 39350 39350 39350 39350 0
271 20250401 153800 3038098925 39350 39350 39350 39350 0
272 20250401 153700 3038098925 39350 39350 39350 39350 1954
273 20250401 153600 3038098925 39350 39350 39350 39350 0
274 20250401 153500 3038098925 39350 39350 39350 39350 0
275 20250401 153400 3038098925 39350 39350 39350 39350 0
276 20250401 153300 3038098925 39350 39350 39350 39350 0
277 20250401 153200 3038098925 39350 39350 39350 39350 0
278 20250401 153100 3038098925 39350 39350 39350 39350 0
279 20250401 153000 3038098925 39350 39350 39350 39350 1954
280 20250401 152900 2961209025 38900 38900 38900 38900 0
281 20250401 152800 2961209025 38900 38900 38900 38900 0
282 20250401 152700 2961209025 38900 38900 38900 38900 0
283 20250401 152600 2961209025 38900 38900 38900 38900 0
284 20250401 152500 2961209025 38900 38900 38900 38900 0
285 20250401 152400 2961209025 38900 38900 38900 38900 0
286 20250401 152300 2961209025 38900 38900 38900 38900 0
287 20250401 152200 2961209025 38900 38900 38900 38900 0
288 20250401 152100 2961209025 38900 38900 38900 38900 0
289 20250401 152000 2961209025 38900 38900 38900 38900 0
290 20250401 151900 2961209025 38900 39000 39200 38900 613
291 20250401 151800 2937327175 39000 38950 39350 38950 324
292 20250401 151700 2924665475 39150 39000 39150 38950 795
293 20250401 151600 2893645075 38950 38950 39000 38950 256
294 20250401 151500 2883673425 38950 38900 39000 38900 396
295 20250401 151400 2868246675 38950 39000 39000 38950 267
296 20250401 151300 2857836925 38950 39100 39100 38950 286
297 20250401 151200 2846673275 39000 39150 39150 39000 226
298 20250401 151100 2837837375 39150 39100 39150 39100 296
299 20250401 151000 2826253975 39100 39100 39150 39100 139
300 20250401 150900 2820815575 39100 39100 39150 39000 258
301 20250401 150800 2810721525 39100 39050 39150 39050 109
302 20250401 150700 2806457325 39050 38900 39100 38900 273
303 20250401 150600 2795813725 38900 39000 39100 38900 414
304 20250401 150500 2779688425 39050 39050 39100 38850 954
305 20250401 150400 2742483025 39050 39150 39150 38850 2040
306 20250401 150300 2662799825 39250 39300 39350 39150 235
307 20250401 150200 2653576925 39300 39300 39350 39200 486
308 20250401 150100 2634502475 39300 39250 39300 39225 138
309 20250401 150000 2629084500 39250 39450 39450 39250 743
310 20250401 145900 2599849700 39350 39400 39450 39350 366
311 20250401 145800 2585428450 39400 39400 39500 39350 383
312 20250401 145700 2570334550 39400 39400 39500 39400 94
313 20250401 145600 2566630850 39400 39800 39800 39400 3646
314 20250401 145500 2422454000 39800 39750 39800 39700 127
315 20250401 145400 2417404200 39750 39700 39750 39600 233
316 20250401 145300 2408161500 39700 39600 39700 39600 222
317 20250401 145200 2399366200 39550 39500 39550 39400 1135
318 20250401 145100 2354605850 39500 39600 39650 39500 836
319 20250401 145000 2321568250 39600 39650 39650 39600 67
320 20250401 144900 2318914350 39700 39750 39750 39700 542
321 20250401 144800 2297395650 39750 39700 39750 39700 130
322 20250401 144700 2292229350 39700 39800 39800 39650 622
323 20250401 144600 2267563400 39800 39750 39800 39750 58
324 20250401 144500 2265255400 39800 39800 39850 39700 240
325 20250401 144400 2255706450 39750 39900 39900 39750 819
326 20250401 144300 2223100550 39900 39900 39900 39850 96
327 20250401 144200 2219273100 39900 39950 39950 39900 324
328 20250401 144100 2206338750 39975 40000 40000 39975 402
329 20250401 144000 2190267750 40000 40000 40000 40000 191
330 20250401 143900 2182627750 40000 40000 40000 40000 4
331 20250401 143800 2182467750 40050 40000 40050 40000 149
332 20250401 143700 2176506000 40000 40000 40000 40000 165
333 20250401 143600 2169906000 40000 40000 40025 39900 883
334 20250401 143500 2134595550 40000 40000 40000 40000 35
335 20250401 143400 2133195550 40025 40000 40025 40000 106
336 20250401 143300 2128954300 40000 40050 40050 40000 102
337 20250401 143200 2124873100 40050 40100 40100 40050 349
338 20250401 143100 2110893050 40100 40000 40100 40000 201
339 20250401 143000 2102846850 40000 40000 40000 40000 123
340 20250401 142900 2097926850 40000 40000 40050 40000 196
341 20250401 142800 2090086650 40050 40050 40050 40050 13
342 20250401 142700 2089566000 40050 39950 40050 39950 167
343 20250401 142600 2082887200 40000 39950 40000 39950 7
344 20250401 142500 2082607300 40000 40050 40050 40000 153
345 20250401 142400 2076485100 40050 40000 40050 40000 298
346 20250401 142300 2064554500 40050 40050 40050 40050 116
347 20250401 142200 2059908700 40000 40000 40000 40000 129
348 20250401 142100 2054748700 40000 40000 40000 40000 85
349 20250401 142000 2051348700 40000 40050 40050 40000 131
350 20250401 141900 2046107800 40050 40000 40050 40000 175
351 20250401 141800 2039105300 40050 40050 40050 40050 85
352 20250401 141700 2035701050 40100 40100 40100 40050 170
353 20250401 141600 2028892400 40100 40150 40150 40100 5
354 20250401 141500 2028691750 40150 40150 40200 40100 155
355 20250401 141400 2022473600 40200 40150 40200 40150 178
356 20250401 141300 2015322000 40200 40200 40200 40200 0
357 20250401 141200 2015322000 40200 40100 40200 40100 53
358 20250401 141100 2013196400 40100 40100 40100 40100 82
359 20250401 141000 2009908200 40100 40150 40200 40100 214
360 20250401 140900 2001320850 40100 40150 40150 40100 87
361 20250401 140800 1997828800 40200 40150 40200 40100 167
362 20250401 140700 1991126450 40150 40150 40200 40150 231
363 20250401 140600 1981851550 40150 40150 40150 40150 100
364 20250401 140500 1977836550 40150 40150 40200 40150 232
365 20250401 140400 1968514450 40150 40200 40200 40150 163
366 20250401 140300 1961963350 40200 40200 40200 40200 120
367 20250401 140200 1957139350 40200 40200 40200 40200 72
368 20250401 140100 1954244950 40200 40250 40250 40200 138
369 20250401 140000 1948695600 40250 40250 40250 40250 408
370 20250401 135900 1932273600 40300 40300 40300 40300 345
371 20250401 135800 1918370100 40300 40300 40300 40300 302
372 20250401 135700 1906199500 40300 40350 40350 40300 77
373 20250401 135600 1903096350 40350 40350 40350 40350 43
374 20250401 135500 1901361300 40350 40400 40400 40300 84
375 20250401 135400 1897973300 40450 40350 40450 40350 194
376 20250401 135300 1890144550 40300 40300 40300 40300 90
377 20250401 135200 1886517550 40350 40350 40350 40350 6
378 20250401 135100 1886275450 40350 40300 40350 40300 51
379 20250401 135000 1884220050 40300 40350 40350 40300 116
380 20250401 134900 1879541750 40350 40250 40350 40250 318
381 20250401 134800 1866730200 40300 40250 40300 40250 88
382 20250401 134700 1863186150 40300 40250 40300 40250 29
383 20250401 134600 1862017550 40300 40300 40500 40300 321
384 20250401 134500 1849066550 40300 40250 40300 40200 270
385 20250401 134400 1838195950 40250 40250 40250 40250 2
386 20250401 134300 1838115450 40300 40250 40300 40250 58
387 20250401 134200 1835780550 40250 40300 40350 40250 63
388 20250401 134100 1833244200 40300 40200 40300 40200 313
389 20250401 134000 1820651200 40250 40300 40300 40250 136
390 20250401 133900 1815172400 40300 40300 40300 40300 90
391 20250401 133800 1811545400 40300 40300 40300 40300 68
392 20250401 133700 1808805000 40300 40350 40400 40300 115
393 20250401 133600 1804168100 40350 40300 40350 40250 195
394 20250401 133500 1796310500 40300 40400 40400 40300 175
395 20250401 133400 1789251400 40450 40450 40450 40450 0
396 20250401 133300 1789251400 40450 40250 40450 40250 616
397 20250401 133200 1764419450 40200 40250 40250 40200 102
398 20250401 133100 1760318450 40250 40300 40300 40250 104
399 20250401 133000 1756131350 40250 40250 40350 40250 183
400 20250401 132900 1748758700 40250 40300 40300 40250 23
401 20250401 132800 1747832650 40300 40300 40300 40300 15
402 20250401 132700 1747228150 40350 40200 40350 40200 333
403 20250401 132600 1733828800 40200 40150 40200 40150 313
404 20250401 132500 1721261450 40150 40150 40150 40150 187
405 20250401 132400 1713753400 40150 40200 40200 40150 41
406 20250401 132300 1712106200 40150 40200 40200 40150 162
407 20250401 132200 1705600500 40200 40250 40250 40200 170
408 20250401 132100 1698765750 40300 40250 40300 40250 72
409 20250401 132000 1695867200 40350 40400 40400 40250 565
410 20250401 131900 1673069050 40400 40250 40400 40200 244
411 20250401 131800 1663238950 40250 40300 40300 40200 205
412 20250401 131700 1654994250 40300 40300 40300 40250 182
413 20250401 131600 1647660550 40300 40250 40300 40200 233
414 20250401 131500 1638281700 40300 40350 40350 40200 161
415 20250401 131400 1631801750 40350 40300 40350 40300 68
416 20250401 131300 1629060350 40300 40350 40400 40300 141
417 20250401 131200 1623375550 40400 40500 40500 40250 854
418 20250401 131100 1588852900 40500 40500 40550 40500 57
419 20250401 131000 1586543950 40550 40500 40550 40450 77
420 20250401 130900 1583427500 40500 40650 40650 40500 70
421 20250401 130800 1580591100 40650 40650 40650 40450 2871
422 20250401 130700 1464292000 40600 40600 40600 40550 1285
423 20250401 130600 1412173100 40600 40750 40750 40600 745
424 20250401 130500 1381893950 40750 40700 40750 40700 87
425 20250401 130400 1378352850 40700 40800 40800 40700 7
426 20250401 130300 1378067550 40800 40750 40800 40650 258
427 20250401 130200 1367556900 40750 40750 40750 40700 25
428 20250401 130100 1366539050 40700 40750 40750 40700 86
429 20250401 130000 1363038300 40750 40650 40750 40650 150
430 20250401 125900 1356935100 40700 40750 40750 40700 54
431 20250401 125800 1354737000 40750 40700 40750 40700 24
432 20250401 125700 1353759950 40750 40700 40750 40700 78
433 20250401 125600 1350585250 40700 40700 40700 40700 47
434 20250401 125500 1348672350 40750 40700 40800 40700 71
435 20250401 125400 1345781250 40700 40900 40900 40700 1913
436 20250401 125300 1267552350 40900 40950 40950 40900 68
437 20250401 125200 1264771000 40950 40900 40950 40900 55
438 20250401 125100 1262521350 40900 40950 40950 40900 278
439 20250401 125000 1251150950 40950 40950 40950 40900 71
440 20250401 124900 1248245300 40950 40950 40950 40950 63
441 20250401 124800 1245665450 40950 40900 40950 40900 69
442 20250401 124700 1242841850 40950 40900 40950 40900 63
443 20250401 124600 1240265000 40900 40950 40950 40900 35
444 20250401 124500 1238833350 40950 40950 40950 40900 82
445 20250401 124400 1235478750 40900 40950 40950 40900 48
446 20250401 124300 1233515300 40900 41000 41000 40900 37
447 20250401 124200 1232001700 41000 40900 41000 40900 18
448 20250401 124100 1231265000 41000 40950 41000 40950 14
449 20250401 124000 1230691400 40950 41000 41000 40950 104
450 20250401 123900 1226432350 41000 41000 41000 41000 5
451 20250401 123800 1226227350 41000 41000 41000 40900 42
452 20250401 123700 1224507400 41000 41050 41050 41000 5
453 20250401 123600 1224302200 41050 41000 41050 40950 47
454 20250401 123500 1222377050 41000 41000 41000 40900 47
455 20250401 123400 1220452600 41000 41050 41050 41000 11
456 20250401 123300 1220001500 41050 41050 41050 41000 55
457 20250401 123200 1217745250 41050 41050 41050 41000 14
458 20250401 123100 1217170950 41050 41050 41050 41000 38
459 20250401 123000 1215612650 41050 41000 41050 40900 71
460 20250401 122900 1212704100 41000 41000 41000 41000 30
461 20250401 122800 1211474100 41000 41000 41000 41000 8
462 20250401 122700 1211146100 41050 40900 41050 40900 67
463 20250401 122600 1208404150 40900 40900 40900 40900 0
464 20250401 122500 1208404150 40900 41000 41000 40900 77
465 20250401 122400 1205253950 41000 40950 41000 40950 122
466 20250401 122300 1200252950 40950 40950 40950 40950 30
467 20250401 122200 1199024450 40950 40950 40950 40950 8
468 20250401 122100 1198696850 40950 40950 40950 40950 52
469 20250401 122000 1196567450 40950 40950 40950 40950 69
470 20250401 121900 1193741900 41100 41050 41100 41000 52
471 20250401 121800 1191608750 41100 41000 41100 41000 57
472 20250401 121700 1189271050 41000 41000 41000 41000 0
473 20250401 121600 1189271050 41000 41000 41000 41000 30
474 20250401 121500 1188041050 41000 41100 41150 41000 123
475 20250401 121400 1182990500 41100 41100 41100 41100 4
476 20250401 121300 1182826100 41050 41050 41050 41050 39
477 20250401 121200 1181225150 41050 41100 41100 41050 6
478 20250401 121100 1180978600 41100 40950 41100 40950 96
479 20250401 121000 1177039700 40950 41100 41100 40950 44
480 20250401 120900 1175237250 41100 41050 41100 41050 139
481 20250401 120800 1169530800 41050 41050 41050 41050 0
482 20250401 120700 1169530800 41050 41050 41050 41050 0
483 20250401 120600 1169530800 41050 40950 41050 40950 46
484 20250401 120500 1167646600 40950 40950 40950 40950 59
485 20250401 120400 1165230550 41050 40900 41050 40900 69
486 20250401 120300 1162402600 40900 40900 40900 40900 2
487 20250401 120200 1162320800 40900 40900 40900 40900 78
488 20250401 120100 1159130600 40900 40900 40900 40900 30
489 20250401 120000 1157903600 40900 40900 40900 40900 41
490 20250401 115900 1156226700 41000 41000 41000 41000 59
491 20250401 115800 1153807700 41000 41000 41000 41000 76
492 20250401 115700 1150691700 40950 40950 40950 40950 32
493 20250401 115600 1149381300 40950 40950 40950 40950 28
494 20250401 115500 1148234700 40950 40950 41000 40950 88
495 20250401 115400 1144631000 41050 41050 41050 41050 0
496 20250401 115300 1144631000 41050 40900 41050 40900 112
497 20250401 115200 1140045200 40950 40950 40950 40900 35
498 20250401 115100 1138613550 40950 40950 40950 40900 14
499 20250401 115000 1138040750 40950 40950 40950 40900 66
500 20250401 114900 1135340400 41000 40950 41000 40950 38
501 20250401 114800 1133783900 40950 40950 40950 40950 133
502 20250401 114700 1128337550 40950 40950 40950 40950 3
503 20250401 114600 1128214700 40950 40900 40950 40900 42
504 20250401 114500 1126496750 40900 40950 41000 40850 98
505 20250401 114400 1122489550 40950 40900 40950 40800 99
506 20250401 114300 1118444100 40900 41350 41350 40800 153
507 20250401 114200 1112194800 41350 40700 41350 40700 195
508 20250401 114100 1104249000 40650 40650 40650 40650 60
509 20250401 114000 1101810000 40650 40700 40700 40650 47
510 20250401 113900 1099899050 40700 40600 40700 40600 145
511 20250401 113800 1094002150 40650 40700 40700 40650 60
512 20250401 113700 1091561150 40700 40650 40700 40650 43
513 20250401 113600 1089812650 40700 40700 40700 40700 46
514 20250401 113500 1087940450 40700 40800 40800 40700 68
515 20250401 113400 1085170000 40750 40750 40750 40750 88
516 20250401 113300 1081584000 40750 40750 40750 40750 32
517 20250401 113200 1080280000 40750 40800 40850 40750 490
518 20250401 113100 1060288900 40800 40800 40800 40800 92
519 20250401 113000 1056535300 40800 40800 40800 40750 235
520 20250401 112900 1046948200 40800 40850 40950 40800 199
521 20250401 112800 1038817600 40850 40850 40850 40850 0
522 20250401 112700 1038817600 40850 40850 40850 40800 186
523 20250401 112600 1031221100 40850 40800 40850 40800 125
524 20250401 112500 1026120200 40850 40900 40950 40800 178
525 20250401 112400 1018848600 40900 41000 41000 40850 49
526 20250401 112300 1016844500 41000 40900 41000 40900 38
527 20250401 112200 1015289900 41050 40900 41050 40900 79
528 20250401 112100 1012052150 40850 40950 40950 40850 33
529 20250401 112000 1010701150 40950 41000 41100 40900 103
530 20250401 111900 1006479800 41000 41050 41050 40900 38
531 20250401 111800 1004924700 41050 40900 41050 40900 58
532 20250401 111700 1002547350 40900 41000 41000 40900 85
533 20250401 111600 999065250 41000 41000 41000 41000 5
534 20250401 111500 998860250 41000 41050 41050 40950 325
535 20250401 111400 985528050 41100 41100 41100 41100 3
536 20250401 111300 985404750 41100 41100 41100 41100 165
537 20250401 111200 978623250 41100 41100 41100 41100 2
538 20250401 111100 978541050 41100 41100 41100 41100 45
539 20250401 111000 976691550 41200 41200 41200 41200 3
540 20250401 110900 976567950 41150 41150 41200 41050 45
541 20250401 110800 974716200 41150 41350 41350 41100 666
542 20250401 110700 947246850 41500 41200 41500 41200 497
543 20250401 110600 926691200 41200 41250 41250 41200 91
544 20250401 110500 922941950 41250 41300 41300 41250 13
545 20250401 110400 922405650 41300 41200 41300 41200 54
546 20250401 110300 920178150 41250 41200 41300 41200 31
547 20250401 110200 918898100 41200 41150 41200 41150 273
548 20250401 110100 907651050 41200 41150 41200 41150 20
549 20250401 110000 906827100 41150 41050 41150 41050 101
550 20250401 105900 902678300 41050 41050 41050 41050 0
551 20250401 105800 902678300 41050 41000 41050 41000 26
552 20250401 105700 901611550 41050 41050 41050 41000 52
553 20250401 105600 899478450 41050 41050 41050 41050 28
554 20250401 105500 898329050 41050 41150 41150 41050 141
555 20250401 105400 892533000 41150 40850 41150 40850 1389
556 20250401 105300 835609050 40850 40800 40850 40800 69
557 20250401 105200 832791400 40800 40850 40850 40800 50
558 20250401 105100 830751200 40850 40900 40900 40850 108
559 20250401 105000 826339300 40950 40850 40950 40850 193
560 20250401 104900 818439800 40850 40850 40900 40850 175
561 20250401 104800 811289200 40800 40750 40800 40750 213
562 20250401 104700 802603850 40750 40750 40750 40750 124
563 20250401 104600 797550850 40750 40700 40750 40700 12
564 20250401 104500 797062250 40750 40700 40750 40700 10
565 20250401 104400 796654850 40750 40750 40750 40750 6
566 20250401 104300 796410350 40750 40600 40750 40600 294
567 20250401 104200 784457900 40550 40550 40550 40550 10
568 20250401 104100 784052400 40600 40550 40600 40550 62
569 20250401 104000 781538250 40550 40400 40550 40400 68
570 20250401 103900 778786800 40450 40450 40450 40450 5
571 20250401 103800 778584550 40450 40400 40450 40400 37
572 20250401 103700 777089650 40400 40400 40400 40400 84
573 20250401 103600 773696050 40400 40400 40400 40400 8
574 20250401 103500 773372850 40400 40400 40400 40400 22
575 20250401 103400 772484050 40400 40500 40500 40400 41
576 20250401 103300 770826050 40500 40550 40550 40500 11
577 20250401 103200 770380400 40550 40500 40550 40500 58
578 20250401 103100 768031000 40500 40500 40500 40500 94
579 20250401 103000 764224000 40500 40500 40600 40500 287
580 20250401 102900 752599700 40500 40500 40500 40500 0
581 20250401 102800 752599700 40500 40450 40500 40450 234
582 20250401 102700 743124200 40450 40450 40450 40400 59
583 20250401 102600 740738150 40450 40350 40450 40300 174
584 20250401 102500 733708450 40300 40300 40300 40300 0
585 20250401 102400 733708450 40300 40300 40300 40300 33
586 20250401 102300 732378550 40350 40300 40350 40300 68
587 20250401 102200 729635800 40300 40400 40400 40300 23
588 20250401 102100 728707800 40350 40400 40400 40350 453
589 20250401 102000 710428950 40350 40450 40450 40350 127
590 20250401 101900 705298500 40450 40450 40450 40450 2
591 20250401 101800 705217600 40450 40450 40450 40450 3
592 20250401 101700 705096250 40450 40500 40500 40350 51
593 20250401 101600 703035100 40500 40500 40500 40500 204
594 20250401 101500 694773100 40450 40350 40450 40350 255
595 20250401 101400 684465450 40200 40350 40450 40150 728
596 20250401 101300 655124400 40450 40450 40450 40200 714
597 20250401 101200 626338750 40300 40550 40700 40300 546
598 20250401 101100 604208100 40550 40500 40550 40500 59
599 20250401 101000 601818300 40500 40500 40500 40500 0
600 20250401 100900 601818300 40500 40500 40500 40500 1
601 20250401 100800 601777800 40500 40500 40500 40500 76
602 20250401 100700 598699800 40350 40350 40350 40350 8
603 20250401 100600 598377000 40300 40400 40400 40300 20
604 20250401 100500 597570100 40450 40450 40450 40450 30
605 20250401 100400 596356600 40450 40450 40450 40400 61
606 20250401 100300 593889550 40500 40500 40500 40500 60
607 20250401 100200 591459550 40450 40350 40450 40350 69
608 20250401 100100 588672100 40350 40350 40350 40350 8
609 20250401 100000 588349300 40400 40400 40400 40400 0
610 20250401 095900 588349300 40400 40400 40400 40400 53
611 20250401 095800 586208100 40400 40400 40400 40400 35
612 20250401 095700 584794100 40400 40400 40400 40400 0
613 20250401 095600 584794100 40400 40450 40450 40400 11
614 20250401 095500 584349200 40400 40500 40500 40400 31
615 20250401 095400 583096700 40550 40550 40550 40550 0
616 20250401 095300 583096700 40550 40550 40550 40550 0
617 20250401 095200 583096700 40550 40550 40550 40550 1
618 20250401 095100 583056150 40550 40550 40550 40550 1
619 20250401 095000 583015600 40600 40600 40600 40600 18
620 20250401 094900 582284800 40700 40600 40700 40600 11
621 20250401 094800 581837700 40600 40600 40600 40600 5
622 20250401 094700 581634700 40600 40600 40600 40600 6
623 20250401 094600 581391100 40600 40500 40600 40500 117
624 20250401 094500 576652300 40400 40400 40400 40400 0
625 20250401 094400 576652300 40400 40400 40400 40400 2
626 20250401 094300 576571500 40450 40450 40450 40450 0
627 20250401 094200 576571500 40450 40450 40450 40450 2
628 20250401 094100 576490600 40500 40500 40500 40500 0
629 20250401 094000 576490600 40500 40400 40500 40400 18
630 20250401 093900 575762300 40450 40450 40450 40450 0
631 20250401 093800 575762300 40450 40300 40450 40250 244
632 20250401 093700 565933900 40250 40200 40300 40200 55
633 20250401 093600 563720150 40150 40100 40150 40100 50
634 20250401 093500 561714450 40050 40150 40150 40050 589
635 20250401 093400 538082100 40150 40200 40250 40150 237
636 20250401 093300 528553000 40200 40200 40400 40200 15
637 20250401 093200 527949200 40150 40450 40450 40150 416
638 20250401 093100 511227350 40500 40200 40500 40200 225
639 20250401 093000 502179950 40150 40200 40250 40100 350
640 20250401 092900 488107250 40200 40000 40500 40000 137
641 20250401 092800 482594700 39950 39950 39950 39950 70
642 20250401 092700 479798200 39950 39950 39950 39950 139
643 20250401 092600 474245150 40100 40100 40100 40100 14
644 20250401 092500 473683750 40100 40100 40100 39900 135
645 20250401 092400 468282950 40100 40100 40150 40000 292
646 20250401 092300 456573950 40100 40300 40300 40100 707
647 20250401 092200 428166400 40300 40200 40450 40200 294
648 20250401 092100 416333450 40400 40600 40600 40400 368
649 20250401 092000 401464750 40600 40600 40600 40600 0
650 20250401 091900 401464750 40600 40500 40650 40500 12
651 20250401 091800 400977750 40500 40600 40600 40450 1084
652 20250401 091700 357054400 40800 40800 40800 40800 0
653 20250401 091600 357054400 40800 40550 40800 40550 50
654 20250401 091500 355021550 40550 40550 40550 40550 40
655 20250401 091400 353399550 40600 40550 40600 40550 23
656 20250401 091300 352466250 40550 40700 40700 40550 363
657 20250401 091200 337729100 40650 40500 40650 40450 415
658 20250401 091100 320894650 40500 40450 40550 40400 376
659 20250401 091000 305669650 40200 40350 40500 40200 150
660 20250401 090900 299613550 40300 40050 40300 40050 527
661 20250401 090800 278424850 40100 40100 40250 40050 1554
662 20250401 090700 216083250 40000 40450 40450 40000 3792
663 20250401 090600 63654650 40450 40550 40550 40450 61
664 20250401 090500 61182750 40550 40550 40850 40500 159
665 20250401 090400 54741200 40550 40650 40650 40550 22
666 20250401 090300 53847100 40650 40650 40650 40650 40
667 20250401 090200 52221100 40600 40700 40700 40600 51
668 20250401 090100 50148800 40850 41100 41100 40850 596
669 20250401 090000 25729200 41150 40900 41150 40900 628

1
084110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,8057,12636820,338394000,530746440000,0.06
20250327,8057,12636820,350076650,549069829000,0.06
20250326,7990,12636820,343570000,543383260000,0.06
20250325,7842,12636820,346616400,558547444000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 8057 12636820 338394000 530746440000 0.06
3 20250327 8057 12636820 350076650 549069829000 0.06
4 20250326 7990 12636820 343570000 543383260000 0.06
5 20250325 7842 12636820 346616400 558547444000 0.06