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
084370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,2816976975,39550,39550,39550,39550,1768
20250401,200600,2816976975,39550,39550,39550,39550,0
20250401,200500,2816976975,39550,39550,39550,39550,0
20250401,200400,2816976975,39550,39550,39550,39550,0
20250401,200300,2816976975,39550,39550,39550,39550,0
20250401,200200,2816976975,39550,39550,39550,39550,0
20250401,200100,2816976975,39550,39550,39550,39550,0
20250401,200000,2816976975,39550,39550,39550,39550,0
20250401,195900,2816976975,39550,39550,39550,39550,0
20250401,195800,2816976975,39550,39550,39550,39550,0
20250401,195700,2816976975,39550,39550,39550,39550,0
20250401,195600,2816976975,39550,39550,39550,39550,0
20250401,195500,2816976975,39550,39550,39550,39550,0
20250401,195400,2816976975,39550,39550,39550,39550,0
20250401,195300,2816976975,39550,39550,39550,39550,0
20250401,195200,2816976975,39550,39550,39550,39550,0
20250401,195100,2816976975,39550,39550,39550,39550,0
20250401,195000,2816976975,39550,39550,39550,39550,0
20250401,194900,2816976975,39550,39550,39550,39550,0
20250401,194800,2816976975,39550,39550,39550,39550,0
20250401,194700,2816976975,39550,39550,39550,39550,0
20250401,194600,2816976975,39550,39550,39550,39550,0
20250401,194500,2816976975,39550,39550,39550,39550,0
20250401,194400,2816976975,39550,39550,39550,39550,0
20250401,194300,2816976975,39550,39550,39550,39550,0
20250401,194200,2816976975,39550,39550,39550,39550,0
20250401,194100,2816976975,39550,39550,39550,39550,0
20250401,194000,2816976975,39550,39550,39550,39550,0
20250401,193900,2816976975,39550,39550,39550,39550,0
20250401,193800,2816976975,39550,39550,39550,39550,0
20250401,193700,2816976975,39550,39550,39550,39550,1768
20250401,193600,2816976975,39550,39550,39550,39550,0
20250401,193500,2816976975,39550,39550,39550,39550,0
20250401,193400,2816976975,39550,39550,39550,39550,0
20250401,193300,2816976975,39550,39550,39550,39550,0
20250401,193200,2816976975,39550,39550,39550,39550,0
20250401,193100,2816976975,39550,39550,39550,39550,0
20250401,193000,2816976975,39550,39550,39550,39550,0
20250401,192900,2816976975,39550,39550,39550,39550,0
20250401,192800,2816976975,39550,39550,39550,39550,0
20250401,192700,2816976975,39550,39550,39550,39550,0
20250401,192600,2816976975,39550,39550,39550,39550,0
20250401,192500,2816976975,39550,39550,39550,39550,0
20250401,192400,2816976975,39550,39550,39550,39550,0
20250401,192300,2816976975,39550,39550,39550,39550,0
20250401,192200,2816976975,39550,39550,39550,39550,0
20250401,192100,2816976975,39550,39550,39550,39550,0
20250401,192000,2816976975,39550,39550,39550,39550,0
20250401,191900,2816976975,39550,39550,39550,39550,0
20250401,191800,2816976975,39550,39550,39550,39550,0
20250401,191700,2816976975,39550,39550,39550,39550,0
20250401,191600,2816976975,39550,39550,39550,39550,0
20250401,191500,2816976975,39550,39550,39550,39550,0
20250401,191400,2816976975,39550,39550,39550,39550,0
20250401,191300,2816976975,39550,39550,39550,39550,0
20250401,191200,2816976975,39550,39550,39550,39550,0
20250401,191100,2816976975,39550,39550,39550,39550,0
20250401,191000,2816976975,39550,39550,39550,39550,0
20250401,190900,2816976975,39550,39550,39550,39550,0
20250401,190800,2816976975,39550,39550,39550,39550,0
20250401,190700,2816976975,39550,39550,39550,39550,1768
20250401,190600,2816976975,39550,39550,39550,39550,0
20250401,190500,2816976975,39550,39550,39550,39550,0
20250401,190400,2816976975,39550,39550,39550,39550,0
20250401,190300,2816976975,39550,39550,39550,39550,0
20250401,190200,2816976975,39550,39550,39550,39550,0
20250401,190100,2816976975,39550,39550,39550,39550,0
20250401,190000,2816976975,39550,39550,39550,39550,0
20250401,185900,2816976975,39550,39550,39550,39550,0
20250401,185800,2816976975,39550,39550,39550,39550,0
20250401,185700,2816976975,39550,39550,39550,39550,0
20250401,185600,2816976975,39550,39550,39550,39550,0
20250401,185500,2816976975,39550,39550,39550,39550,0
20250401,185400,2816976975,39550,39550,39550,39550,0
20250401,185300,2816976975,39550,39550,39550,39550,0
20250401,185200,2816976975,39550,39550,39550,39550,0
20250401,185100,2816976975,39550,39550,39550,39550,0
20250401,185000,2816976975,39550,39550,39550,39550,0
20250401,184900,2816976975,39550,39550,39550,39550,0
20250401,184800,2816976975,39550,39550,39550,39550,0
20250401,184700,2816976975,39550,39550,39550,39550,0
20250401,184600,2816976975,39550,39550,39550,39550,0
20250401,184500,2816976975,39550,39550,39550,39550,0
20250401,184400,2816976975,39550,39550,39550,39550,0
20250401,184300,2816976975,39550,39550,39550,39550,0
20250401,184200,2816976975,39550,39550,39550,39550,0
20250401,184100,2816976975,39550,39550,39550,39550,0
20250401,184000,2816976975,39550,39550,39550,39550,0
20250401,183900,2816976975,39550,39550,39550,39550,0
20250401,183800,2816976975,39550,39550,39550,39550,0
20250401,183700,2816976975,39550,39550,39550,39550,1768
20250401,183600,2816976975,39550,39550,39550,39550,0
20250401,183500,2816976975,39550,39550,39550,39550,0
20250401,183400,2816976975,39550,39550,39550,39550,0
20250401,183300,2816976975,39550,39550,39550,39550,0
20250401,183200,2816976975,39550,39550,39550,39550,0
20250401,183100,2816976975,39550,39550,39550,39550,0
20250401,183000,2816976975,39550,39550,39550,39550,0
20250401,182900,2816976975,39550,39550,39550,39550,0
20250401,182800,2816976975,39550,39550,39550,39550,0
20250401,182700,2816976975,39550,39550,39550,39550,0
20250401,182600,2816976975,39550,39550,39550,39550,0
20250401,182500,2816976975,39550,39550,39550,39550,0
20250401,182400,2816976975,39550,39550,39550,39550,0
20250401,182300,2816976975,39550,39550,39550,39550,0
20250401,182200,2816976975,39550,39550,39550,39550,0
20250401,182100,2816976975,39550,39550,39550,39550,0
20250401,182000,2816976975,39550,39550,39550,39550,0
20250401,181900,2816976975,39550,39550,39550,39550,0
20250401,181800,2816976975,39550,39550,39550,39550,0
20250401,181700,2816976975,39550,39550,39550,39550,0
20250401,181600,2816976975,39550,39550,39550,39550,0
20250401,181500,2816976975,39550,39550,39550,39550,0
20250401,181400,2816976975,39550,39550,39550,39550,0
20250401,181300,2816976975,39550,39550,39550,39550,0
20250401,181200,2816976975,39550,39550,39550,39550,0
20250401,181100,2816976975,39550,39550,39550,39550,0
20250401,181000,2816976975,39550,39550,39550,39550,0
20250401,180900,2816976975,39550,39550,39550,39550,0
20250401,180800,2816976975,39550,39550,39550,39550,0
20250401,180700,2816976975,39550,39550,39550,39550,1768
20250401,180600,2816976975,39550,39550,39550,39550,0
20250401,180500,2816976975,39550,39550,39550,39550,0
20250401,180400,2816976975,39550,39550,39550,39550,0
20250401,180300,2816976975,39550,39550,39550,39550,0
20250401,180200,2816976975,39550,39550,39550,39550,0
20250401,180100,2816976975,39550,39550,39550,39550,0
20250401,180000,2816976975,39550,39550,39550,39550,0
20250401,175900,2816976975,39550,39550,39550,39550,0
20250401,175800,2816976975,39550,39550,39550,39550,0
20250401,175700,2816976975,39550,39550,39550,39550,0
20250401,175600,2816976975,39550,39550,39550,39550,0
20250401,175500,2816976975,39550,39550,39550,39550,0
20250401,175400,2816976975,39550,39550,39550,39550,0
20250401,175300,2816976975,39550,39550,39550,39550,0
20250401,175200,2816976975,39550,39550,39550,39550,0
20250401,175100,2816976975,39550,39550,39550,39550,0
20250401,175000,2816976975,39550,39550,39550,39550,0
20250401,174900,2816976975,39550,39550,39550,39550,0
20250401,174800,2816976975,39550,39550,39550,39550,0
20250401,174700,2816976975,39550,39550,39550,39550,0
20250401,174600,2816976975,39550,39550,39550,39550,0
20250401,174500,2816976975,39550,39550,39550,39550,0
20250401,174400,2816976975,39550,39550,39550,39550,0
20250401,174300,2816976975,39550,39550,39550,39550,0
20250401,174200,2816976975,39550,39550,39550,39550,0
20250401,174100,2816976975,39550,39550,39550,39550,0
20250401,174000,2816976975,39550,39550,39550,39550,0
20250401,173900,2816976975,39550,39550,39550,39550,0
20250401,173800,2816976975,39550,39550,39550,39550,0
20250401,173700,2816976975,39550,39550,39550,39550,1768
20250401,173600,2816976975,39550,39550,39550,39550,0
20250401,173500,2816976975,39550,39550,39550,39550,0
20250401,173400,2816976975,39550,39550,39550,39550,0
20250401,173300,2816976975,39550,39550,39550,39550,0
20250401,173200,2816976975,39550,39550,39550,39550,0
20250401,173100,2816976975,39550,39550,39550,39550,0
20250401,173000,2816976975,39550,39550,39550,39550,0
20250401,172900,2816976975,39550,39550,39550,39550,0
20250401,172800,2816976975,39550,39550,39550,39550,0
20250401,172700,2816976975,39550,39550,39550,39550,0
20250401,172600,2816976975,39550,39550,39550,39550,0
20250401,172500,2816976975,39550,39550,39550,39550,0
20250401,172400,2816976975,39550,39550,39550,39550,0
20250401,172300,2816976975,39550,39550,39550,39550,0
20250401,172200,2816976975,39550,39550,39550,39550,0
20250401,172100,2816976975,39550,39550,39550,39550,0
20250401,172000,2816976975,39550,39550,39550,39550,0
20250401,171900,2816976975,39550,39550,39550,39550,0
20250401,171800,2816976975,39550,39550,39550,39550,0
20250401,171700,2816976975,39550,39550,39550,39550,0
20250401,171600,2816976975,39550,39550,39550,39550,0
20250401,171500,2816976975,39550,39550,39550,39550,0
20250401,171400,2816976975,39550,39550,39550,39550,0
20250401,171300,2816976975,39550,39550,39550,39550,0
20250401,171200,2816976975,39550,39550,39550,39550,0
20250401,171100,2816976975,39550,39550,39550,39550,0
20250401,171000,2816976975,39550,39550,39550,39550,0
20250401,170900,2816976975,39550,39550,39550,39550,0
20250401,170800,2816976975,39550,39550,39550,39550,0
20250401,170700,2816976975,39550,39550,39550,39550,1768
20250401,170600,2816976975,39550,39550,39550,39550,0
20250401,170500,2816976975,39550,39550,39550,39550,0
20250401,170400,2816976975,39550,39550,39550,39550,0
20250401,170300,2816976975,39550,39550,39550,39550,0
20250401,170200,2816976975,39550,39550,39550,39550,0
20250401,170100,2816976975,39550,39550,39550,39550,0
20250401,170000,2816976975,39550,39550,39550,39550,0
20250401,165900,2816976975,39550,39550,39550,39550,0
20250401,165800,2816976975,39550,39550,39550,39550,0
20250401,165700,2816976975,39550,39550,39550,39550,0
20250401,165600,2816976975,39550,39550,39550,39550,0
20250401,165500,2816976975,39550,39550,39550,39550,0
20250401,165400,2816976975,39550,39550,39550,39550,0
20250401,165300,2816976975,39550,39550,39550,39550,0
20250401,165200,2816976975,39550,39550,39550,39550,0
20250401,165100,2816976975,39550,39550,39550,39550,0
20250401,165000,2816976975,39550,39550,39550,39550,0
20250401,164900,2816976975,39550,39550,39550,39550,0
20250401,164800,2816976975,39550,39550,39550,39550,0
20250401,164700,2816976975,39550,39550,39550,39550,0
20250401,164600,2816976975,39550,39550,39550,39550,0
20250401,164500,2816976975,39550,39550,39550,39550,0
20250401,164400,2816976975,39550,39550,39550,39550,0
20250401,164300,2816976975,39550,39550,39550,39550,0
20250401,164200,2816976975,39550,39550,39550,39550,0
20250401,164100,2816976975,39550,39550,39550,39550,0
20250401,164000,2816976975,39550,39550,39550,39550,0
20250401,163900,2816976975,39550,39550,39550,39550,0
20250401,163800,2816976975,39550,39550,39550,39550,0
20250401,163700,2816976975,39550,39550,39550,39550,1768
20250401,163600,2816976975,39550,39550,39550,39550,0
20250401,163500,2816976975,39550,39550,39550,39550,0
20250401,163400,2816976975,39550,39550,39550,39550,0
20250401,163300,2816976975,39550,39550,39550,39550,0
20250401,163200,2816976975,39550,39550,39550,39550,0
20250401,163100,2816976975,39550,39550,39550,39550,0
20250401,163000,2816976975,39550,39550,39550,39550,0
20250401,162900,2816976975,39550,39550,39550,39550,0
20250401,162800,2816976975,39550,39550,39550,39550,0
20250401,162700,2816976975,39550,39550,39550,39550,0
20250401,162600,2816976975,39550,39550,39550,39550,0
20250401,162500,2816976975,39550,39550,39550,39550,0
20250401,162400,2816976975,39550,39550,39550,39550,0
20250401,162300,2816976975,39550,39550,39550,39550,0
20250401,162200,2816976975,39550,39550,39550,39550,0
20250401,162100,2816976975,39550,39550,39550,39550,0
20250401,162000,2816976975,39550,39550,39550,39550,0
20250401,161900,2816976975,39550,39550,39550,39550,0
20250401,161800,2816976975,39550,39550,39550,39550,0
20250401,161700,2816976975,39550,39550,39550,39550,0
20250401,161600,2816976975,39550,39550,39550,39550,0
20250401,161500,2816976975,39550,39550,39550,39550,0
20250401,161400,2816976975,39550,39550,39550,39550,0
20250401,161300,2816976975,39550,39550,39550,39550,0
20250401,161200,2816976975,39550,39550,39550,39550,0
20250401,161100,2816976975,39550,39550,39550,39550,0
20250401,161000,2816976975,39550,39550,39550,39550,0
20250401,160900,2816976975,39550,39550,39550,39550,0
20250401,160800,2816976975,39550,39550,39550,39550,0
20250401,160700,2816976975,39550,39550,39550,39550,1768
20250401,160600,2816976975,39550,39550,39550,39550,0
20250401,160500,2816976975,39550,39550,39550,39550,0
20250401,160400,2816976975,39550,39550,39550,39550,0
20250401,160300,2816976975,39550,39550,39550,39550,0
20250401,160200,2816976975,39550,39550,39550,39550,0
20250401,160100,2816976975,39550,39550,39550,39550,0
20250401,160000,2816976975,39550,39550,39550,39550,0
20250401,155900,2816976975,39550,39550,39550,39550,0
20250401,155800,2816976975,39550,39550,39550,39550,0
20250401,155700,2816976975,39550,39550,39550,39550,0
20250401,155600,2816976975,39550,39550,39550,39550,0
20250401,155500,2816976975,39550,39550,39550,39550,0
20250401,155400,2816976975,39550,39550,39550,39550,0
20250401,155300,2816976975,39550,39550,39550,39550,0
20250401,155200,2816976975,39550,39550,39550,39550,0
20250401,155100,2816976975,39550,39550,39550,39550,0
20250401,155000,2816976975,39550,39550,39550,39550,0
20250401,154900,2816976975,39550,39550,39550,39550,0
20250401,154800,2816976975,39550,39550,39550,39550,0
20250401,154700,2816976975,39550,39550,39550,39550,0
20250401,154600,2816976975,39550,39550,39550,39550,0
20250401,154500,2816976975,39550,39550,39550,39550,0
20250401,154400,2816976975,39550,39550,39550,39550,0
20250401,154300,2816976975,39550,39550,39550,39550,0
20250401,154200,2816976975,39550,39550,39550,39550,0
20250401,154100,2816976975,39550,39550,39550,39550,0
20250401,154000,2816976975,39550,39550,39550,39550,0
20250401,153900,2816976975,39550,39550,39550,39550,0
20250401,153800,2816976975,39550,39550,39550,39550,0
20250401,153700,2816976975,39550,39550,39550,39550,1768
20250401,153600,2816976975,39550,39550,39550,39550,0
20250401,153500,2816976975,39550,39550,39550,39550,0
20250401,153400,2816976975,39550,39550,39550,39550,0
20250401,153300,2816976975,39550,39550,39550,39550,0
20250401,153200,2816976975,39550,39550,39550,39550,0
20250401,153100,2816976975,39550,39550,39550,39550,0
20250401,153000,2816976975,39550,39550,39550,39550,1768
20250401,152900,2747052575,39450,39450,39450,39450,0
20250401,152800,2747052575,39450,39450,39450,39450,0
20250401,152700,2747052575,39450,39450,39450,39450,0
20250401,152600,2747052575,39450,39450,39450,39450,0
20250401,152500,2747052575,39450,39450,39450,39450,0
20250401,152400,2747052575,39450,39450,39450,39450,0
20250401,152300,2747052575,39450,39450,39450,39450,0
20250401,152200,2747052575,39450,39450,39450,39450,0
20250401,152100,2747052575,39450,39450,39450,39450,0
20250401,152000,2747052575,39450,39450,39450,39450,0
20250401,151900,2747052575,39450,39500,39500,39400,220
20250401,151800,2738365325,39500,39400,39550,39300,171
20250401,151700,2731625675,39400,39500,39500,39400,157
20250401,151600,2725434825,39500,39400,39500,39400,459
20250401,151500,2707319125,39400,39400,39450,39400,120
20250401,151400,2702590525,39400,39400,39450,39400,224
20250401,151300,2693764325,39400,39400,39500,39300,336
20250401,151200,2680513825,39300,39400,39450,39300,288
20250401,151100,2669180125,39300,39400,39550,39300,648
20250401,151000,2643648625,39400,39500,39500,39400,292
20250401,150900,2632125925,39400,39300,39450,39300,139
20250401,150800,2626652775,39500,39300,39500,39300,249
20250401,150700,2616842825,39300,39300,39450,39300,116
20250401,150600,2612281725,39200,39250,39450,39200,359
20250401,150500,2598157075,39300,39350,39450,39300,369
20250401,150400,2583639125,39500,39500,39500,39350,81
20250401,150300,2580445175,39350,39350,39500,39350,59
20250401,150200,2578121725,39350,39350,39500,39350,43
20250401,150100,2576427725,39350,39350,39500,39350,91
20250401,150000,2572837575,39500,39600,39600,39350,45
20250401,145900,2571065675,39600,39500,39600,39350,639
20250401,145800,2545871375,39650,39500,39650,39500,150
20250401,145700,2539929125,39500,39500,39700,39500,280
20250401,145600,2528847825,39550,39500,39550,39500,54
20250401,145500,2526713975,39550,39500,39600,39500,39
20250401,145400,2525172475,39500,39500,39650,39500,178
20250401,145300,2518131675,39500,39600,39600,39450,145
20250401,145200,2512403375,39500,39500,39650,39500,53
20250401,145100,2510308825,39650,39600,39650,39500,204
20250401,145000,2502229725,39600,39600,39600,39500,35
20250401,144900,2500845625,39600,39500,39650,39500,74
20250401,144800,2497916975,39650,39500,39650,39500,121
20250401,144700,2493125775,39650,39500,39650,39500,137
20250401,144600,2487710275,39500,39500,39650,39500,31
20250401,144500,2486483825,39650,39600,39650,39500,134
20250401,144400,2481179825,39600,39500,39600,39500,109
20250401,144300,2476869825,39550,39500,39550,39500,52
20250401,144200,2474815225,39500,39550,39550,39500,34
20250401,144100,2473471475,39500,39600,39600,39500,72
20250401,144000,2470623775,39600,39600,39600,39500,44
20250401,143900,2468884375,39500,39500,39600,39500,67
20250401,143800,2466235375,39600,39450,39600,39450,37
20250401,143700,2464773125,39450,39450,39600,39450,78
20250401,143600,2461694225,39450,39500,39600,39450,46
20250401,143500,2459878175,39450,39600,39600,39450,58
20250401,143400,2457584025,39450,39450,39600,39450,243
20250401,143300,2447990775,39450,39600,39600,39450,46
20250401,143200,2446174275,39450,39600,39650,39450,85
20250401,143100,2442811525,39600,39450,39650,39450,26
20250401,143000,2441784575,39650,39450,39650,39450,55
20250401,142900,2439612225,39650,39550,39650,39450,161
20250401,142800,2433244075,39500,39450,39550,39450,48
20250401,142700,2431348725,39450,39450,39550,39450,26
20250401,142600,2430322325,39550,39550,39550,39450,51
20250401,142500,2428308475,39450,39450,39550,39450,53
20250401,142400,2426216325,39450,39500,39550,39450,54
20250401,142300,2424083225,39500,39550,39550,39500,49
20250401,142200,2422146275,39550,39650,39650,39450,297
20250401,142100,2410406575,39500,39500,39650,39500,76
20250401,142000,2407399025,39650,39500,39650,39500,273
20250401,141900,2396611175,39500,39700,39700,39450,39
20250401,141800,2395068025,39700,39450,39700,39450,112
20250401,141700,2390632125,39450,39450,39700,39450,47
20250401,141600,2388774975,39450,39450,39700,39450,40
20250401,141500,2387193975,39450,39700,39700,39450,115
20250401,141400,2382636475,39650,39700,39700,39450,73
20250401,141300,2379748475,39650,39500,39650,39450,211
20250401,141200,2371391575,39450,39400,39650,39400,84
20250401,141100,2368066825,39400,39600,39650,39400,146
20250401,141000,2362290875,39400,39400,39550,39400,40
20250401,140900,2360713825,39600,39400,39600,39400,67
20250401,140800,2358071425,39400,39450,39600,39400,175
20250401,140700,2351152975,39450,39450,39600,39450,85
20250401,140600,2347797925,39600,39600,39650,39550,63
20250401,140500,2345302625,39600,39500,39600,39400,347
20250401,140400,2331595675,39500,39400,39600,39400,68
20250401,140300,2328907775,39550,39450,39550,39400,282
20250401,140200,2317779925,39500,39300,39500,39300,123
20250401,140100,2312927475,39500,39500,39500,39300,226
20250401,140000,2304025175,39500,39600,39600,39400,298
20250401,135900,2292265925,39500,39600,39600,39500,554
20250401,135800,2270355975,39500,39500,39600,39500,96
20250401,135700,2266558425,39500,39450,39600,39450,52
20250401,135600,2264501875,39450,39600,39650,39450,84
20250401,135500,2261181675,39450,39450,39600,39450,114
20250401,135400,2256671925,39600,39500,39600,39350,412
20250401,135300,2240386775,39550,39500,39550,39500,25
20250401,135200,2239398925,39550,39350,39550,39350,255
20250401,135100,2229328725,39350,39350,39500,39350,57
20250401,135000,2227082475,39450,39450,39500,39450,178
20250401,134900,2220059775,39450,39350,39450,39350,499
20250401,134800,2200376225,39350,39350,39450,39350,45
20250401,134700,2198604775,39350,39300,39450,39300,48
20250401,134600,2196716325,39300,39450,39450,39300,1659
20250401,134500,2131372875,39550,39450,39550,39450,84
20250401,134400,2128055875,39550,39450,39600,39450,133
20250401,134300,2122804425,39650,39450,39650,39450,96
20250401,134200,2119006275,39450,39600,39600,39450,67
20250401,134100,2116355775,39450,39600,39600,39450,44
20250401,134000,2114618125,39450,39450,39650,39450,139
20250401,133900,2109119425,39550,39450,39650,39450,100
20250401,133800,2105163275,39600,39650,39650,39450,74
20250401,133700,2102234125,39450,39600,39650,39450,363
20250401,133600,2087859725,39550,39400,39600,39400,50
20250401,133500,2085883525,39600,39450,39600,39450,114
20250401,133400,2081376325,39600,39350,39600,39350,110
20250401,133300,2077025775,39350,39550,39550,39350,58
20250401,133200,2074738075,39400,39600,39600,39400,150
20250401,133100,2068816525,39400,39400,39600,39400,47
20250401,133000,2066963325,39600,39400,39600,39400,44
20250401,132900,2065224875,39600,39400,39600,39400,104
20250401,132800,2061114475,39400,39600,39600,39400,67
20250401,132700,2058469275,39400,39400,39400,39400,54
20250401,132600,2056341675,39600,39500,39600,39450,87
20250401,132500,2052904275,39600,39450,39600,39450,467
20250401,132400,2034454775,39450,39400,39450,39400,140
20250401,132300,2028933525,39400,39350,39450,39350,136
20250401,132200,2023569825,39350,39350,39450,39350,63
20250401,132100,2021089475,39350,39350,39600,39350,87
20250401,132000,2017659475,39350,39600,39600,39350,85
20250401,131900,2014302725,39550,39450,39550,39450,141
20250401,131800,2008730875,39450,39450,39500,39450,253
20250401,131700,1998739625,39550,39450,39550,39450,273
20250401,131600,1987959825,39450,39400,39450,39400,290
20250401,131500,1976521475,39400,39450,39450,39300,261
20250401,131400,1966238375,39300,39300,39450,39300,39
20250401,131300,1964704625,39300,39300,39450,39300,52
20250401,131200,1962659075,39300,39300,39450,39250,96
20250401,131100,1958886475,39300,39350,39450,39300,135
20250401,131000,1953578725,39300,39250,39400,39250,164
20250401,130900,1947123075,39200,39200,39300,39200,52
20250401,130800,1945083475,39300,39200,39300,39200,135
20250401,130700,1939784175,39200,39200,39350,39200,60
20250401,130600,1937427425,39200,39200,39350,39200,51
20250401,130500,1935426425,39350,39300,39350,39250,178
20250401,130400,1928431125,39300,39300,39350,39300,46
20250401,130300,1926622725,39300,39400,39550,39300,310
20250401,130200,1914415075,39400,39400,39550,39400,45
20250401,130100,1912641025,39550,39450,39550,39400,192
20250401,130000,1905068425,39450,39450,39550,39450,45
20250401,125900,1903292225,39550,39550,39550,39550,20
20250401,125800,1902501225,39600,39500,39600,39500,265
20250401,125700,1892029425,39500,39600,39600,39500,164
20250401,125600,1885542425,39600,39500,39650,39500,107
20250401,125500,1881307675,39550,39500,39550,39500,13
20250401,125400,1880793575,39500,39550,39550,39500,23
20250401,125300,1879884425,39550,39450,39550,39450,30
20250401,125200,1878698025,39400,39600,39600,39400,341
20250401,125100,1865229675,39550,39550,39650,39550,249
20250401,125000,1855370825,39600,39600,39600,39600,8
20250401,124900,1855054025,39600,39450,39600,39450,8
20250401,124800,1854737375,39600,39600,39600,39400,49
20250401,124700,1852802925,39600,39500,39600,39450,326
20250401,124600,1839927225,39650,39650,39650,39550,62
20250401,124500,1837470625,39650,39650,39650,39550,30
20250401,124400,1836282825,39650,39650,39650,39650,30
20250401,124300,1835093325,39650,39650,39650,39650,39
20250401,124200,1833546975,39650,39650,39650,39650,22
20250401,124100,1832674675,39600,39650,39650,39500,320
20250401,124000,1820016825,39650,39550,39650,39550,86
20250401,123900,1816607425,39650,39600,39650,39550,24
20250401,123800,1815656975,39550,39650,39650,39550,141
20250401,123700,1810073425,39650,39650,39650,39650,74
20250401,123600,1807139325,39650,39650,39650,39650,7
20250401,123500,1806861775,39650,39500,39650,39500,19
20250401,123400,1806109325,39500,39550,39650,39500,129
20250401,123300,1800998825,39600,39650,39650,39600,26
20250401,123200,1799968625,39500,39600,39650,39500,81
20250401,123100,1796760325,39600,39550,39650,39550,76
20250401,123000,1793750525,39600,39550,39600,39550,40
20250401,122900,1792167875,39600,39600,39600,39500,31
20250401,122800,1790940375,39600,39600,39600,39450,72
20250401,122700,1788092625,39600,39600,39600,39600,7
20250401,122600,1787815425,39600,39600,39600,39600,12
20250401,122500,1787340225,39400,39450,39600,39400,108
20250401,122400,1783079625,39450,39450,39600,39450,22
20250401,122300,1782209775,39450,39600,39600,39450,247
20250401,122200,1772451825,39600,39600,39600,39600,154
20250401,122100,1766353425,39600,39600,39600,39600,14
20250401,122000,1765799025,39500,39600,39600,39500,57
20250401,121900,1763545875,39600,39600,39600,39600,44
20250401,121800,1761803475,39550,39600,39600,39550,53
20250401,121700,1759706725,39650,39650,39650,39650,12
20250401,121600,1759230925,39650,39600,39650,39600,56
20250401,121500,1757010625,39650,39650,39650,39650,8
20250401,121400,1756693425,39650,39700,39700,39650,13
20250401,121300,1756177625,39700,39600,39700,39600,115
20250401,121200,1751615825,39650,39650,39650,39500,53
20250401,121100,1749514525,39650,39650,39650,39650,13
20250401,121000,1748999075,39650,39600,39650,39500,219
20250401,120900,1740344925,39650,39550,39650,39550,70
20250401,120800,1737571575,39700,39650,39700,39650,13
20250401,120700,1737055525,39700,39700,39700,39700,12
20250401,120600,1736579125,39600,39700,39700,39600,280
20250401,120500,1725477100,39700,39700,39700,39700,46
20250401,120400,1723650900,39700,39700,39700,39700,16
20250401,120300,1723015700,39650,39600,39700,39600,126
20250401,120200,1718019700,39650,39600,39650,39600,46
20250401,120100,1716197700,39650,39700,39750,39650,35
20250401,120000,1714808400,39700,39750,39750,39700,147
20250401,115900,1708966000,39750,39750,39800,39750,302
20250401,115800,1696947650,39750,39800,39800,39750,9
20250401,115700,1696589550,39800,39800,39800,39800,33
20250401,115600,1695276150,39800,39750,39800,39750,140
20250401,115500,1689710050,39750,39600,39750,39600,55
20250401,115400,1687525450,39700,39700,39750,39700,39
20250401,115300,1685977050,39700,39650,39750,39600,91
20250401,115200,1682366500,39700,39700,39750,39700,15
20250401,115100,1681770950,39750,39700,39800,39650,310
20250401,115000,1669467350,39700,39700,39750,39700,117
20250401,114900,1664821150,39650,39700,39750,39600,409
20250401,114800,1648613350,39700,39650,39800,39650,60
20250401,114700,1646228850,39650,39650,39800,39650,131
20250401,114600,1641020150,39650,39650,39800,39650,24
20250401,114500,1640066750,39650,39650,39700,39650,67
20250401,114400,1637407300,39800,39650,39800,39650,73
20250401,114300,1634511000,39650,39750,39750,39650,77
20250401,114200,1631453500,39750,39700,39800,39650,202
20250401,114100,1623430700,39700,39600,39750,39600,450
20250401,114000,1605579200,39600,39600,39600,39550,23
20250401,113900,1604668850,39500,39650,39650,39500,159
20250401,113800,1598373800,39650,39700,39700,39450,736
20250401,113700,1569285050,39700,39700,39700,39700,100
20250401,113600,1565315050,39600,39700,39700,39550,9
20250401,113500,1564958000,39700,39700,39700,39550,90
20250401,113400,1561394300,39700,39700,39700,39700,5
20250401,113300,1561195800,39700,39700,39700,39700,69
20250401,113200,1558456500,39700,39600,39700,39550,101
20250401,113100,1554457850,39700,39600,39750,39600,361
20250401,113000,1540125150,39650,39700,39700,39600,266
20250401,112900,1529577650,39650,39600,39700,39600,15
20250401,112800,1528982950,39600,39850,39850,39600,175
20250401,112700,1522034500,39850,39750,39850,39700,429
20250401,112600,1504961000,39800,39700,39800,39700,214
20250401,112500,1496454350,39700,39700,39750,39700,155
20250401,112400,1490297800,39700,39700,39700,39600,319
20250401,112300,1477633750,39650,39600,39700,39600,267
20250401,112200,1467049450,39600,39500,39700,39500,207
20250401,112100,1458840750,39550,39600,39700,39500,692
20250401,112000,1431436550,39650,39650,39650,39600,60
20250401,111900,1429058350,39600,39600,39650,39550,386
20250401,111800,1413776850,39600,39600,39600,39600,27
20250401,111700,1412707650,39550,39500,39550,39500,478
20250401,111600,1393820100,39500,39500,39500,39450,69
20250401,111500,1391097200,39500,39350,39500,39350,291
20250401,111400,1379630700,39400,39400,39500,39400,437
20250401,111300,1362402375,39400,39400,39400,39400,102
20250401,111200,1358383575,39400,39350,39400,39350,99
20250401,111100,1354487025,39350,39350,39350,39300,140
20250401,111000,1348978925,39350,39300,39350,39300,317
20250401,110900,1336508975,39300,39300,39300,39300,5
20250401,110800,1336312475,39250,39300,39300,39250,6
20250401,110700,1336076725,39300,39300,39350,39300,561
20250401,110600,1314025575,39350,39250,39350,39150,295
20250401,110500,1302425350,39300,39250,39350,39250,185
20250401,110400,1295155350,39300,39300,39300,39300,50
20250401,110300,1293190350,39300,39350,39350,39300,372
20250401,110200,1278552650,39300,39250,39400,39200,652
20250401,110100,1252919200,39250,39250,39300,39250,75
20250401,110000,1249975100,39300,39150,39300,39050,201
20250401,105900,1242092250,39250,39200,39250,39200,436
20250401,105800,1224989350,39200,39100,39200,39050,120
20250401,105700,1220296700,39100,39100,39100,39050,93
20250401,105600,1216661150,39100,39100,39100,39000,237
20250401,105500,1207396450,39150,39150,39150,39150,1
20250401,105400,1207357300,39150,39150,39200,39100,377
20250401,105300,1192592850,39100,39000,39100,39000,541
20250401,105200,1171471500,39000,39000,39050,39000,150
20250401,105100,1165616500,39000,39000,39000,38950,740
20250401,105000,1136757950,39000,39000,39050,39000,337
20250401,104900,1123614850,39000,38950,39100,38950,272
20250401,104800,1113008100,38950,39000,39000,38950,303
20250401,104700,1101192100,39000,39000,39050,38950,275
20250401,104600,1090467200,38900,38900,39000,38850,660
20250401,104500,1064772700,38900,38850,38900,38850,85
20250401,104400,1061469500,38900,38700,38900,38700,1351
20250401,104300,1009029450,38750,38600,38750,38600,743
20250401,104200,980282450,38650,38500,38650,38500,280
20250401,104100,969479700,38450,38400,38450,38400,20
20250401,104000,968711400,38450,38350,38450,38350,133
20250401,103900,963601500,38300,38350,38350,38300,3
20250401,103800,963486500,38350,38300,38400,38250,43
20250401,103700,961838500,38300,38300,38300,38250,58
20250401,103600,959617150,38250,38300,38300,38250,29
20250401,103500,958507850,38300,38500,38500,38300,105
20250401,103400,954479450,38450,38450,38450,38450,57
20250401,103300,952287800,38450,38500,38500,38450,6
20250401,103200,952057050,38400,38450,38450,38350,172
20250401,103100,945452350,38500,38500,38500,38450,61
20250401,103000,943106300,38550,38350,38550,38350,240
20250401,102900,933871200,38300,38350,38350,38300,102
20250401,102800,929961250,38350,38450,38450,38200,134
20250401,102700,924831350,38450,38400,38450,38350,170
20250401,102600,918303550,38500,38300,38500,38200,1522
20250401,102500,860069950,38350,38350,38350,38350,13
20250401,102400,859571400,38350,38250,38350,38250,265
20250401,102300,849431500,38250,38250,38250,38250,8
20250401,102200,849125500,38350,38350,38400,38250,168
20250401,102100,842687450,38350,38400,38400,38350,52
20250401,102000,840690850,38400,38600,38600,38400,206
20250401,101900,832770200,38650,38650,38650,38650,1
20250401,101800,832731550,38700,38450,38700,38400,69
20250401,101700,830068100,38450,38650,38650,38450,336
20250401,101600,817096050,38700,38600,38700,38450,518
20250401,101500,797081550,38550,38600,38600,38450,141
20250401,101400,791647300,38600,38550,38650,38300,445
20250401,101300,774483250,38600,38600,38650,38350,422
20250401,101200,758199450,38550,38550,38600,38300,748
20250401,101100,729371000,38550,38450,38650,38250,1102
20250401,101000,686926700,38450,38400,38450,38250,256
20250401,100900,677090000,38300,38400,38500,38300,384
20250401,100800,662329250,38350,38300,38400,38150,533
20250401,100700,641887700,38300,38300,38300,38300,15
20250401,100600,641313200,38350,38100,38400,38100,378
20250401,100500,626825150,38300,38250,38350,38100,410
20250401,100400,611140350,38250,38250,38250,38200,64
20250401,100300,608695100,38250,38150,38250,38050,95
20250401,100200,605067650,38150,38250,38250,38150,15
20250401,100100,604494000,38100,38150,38300,38100,132
20250401,100000,599462550,38350,38150,38350,38100,57
20250401,095900,597286050,38150,38200,38200,38100,55
20250401,095800,595188250,38200,38200,38200,38100,26
20250401,095700,594196950,38250,38250,38250,38250,13
20250401,095600,593699700,38250,38250,38250,38050,1297
20250401,095500,544185400,38200,38200,38300,38200,19
20250401,095400,543459500,38300,38250,38300,38250,3
20250401,095300,543344700,38350,38350,38350,38350,0
20250401,095200,543344700,38350,38350,38350,38350,1
20250401,095100,543306350,38400,38350,38400,38200,433
20250401,095000,526720700,38400,38400,38400,38300,88
20250401,094900,523346050,38350,38450,38450,38350,10
20250401,094800,522962250,38450,38450,38450,38350,6
20250401,094700,522731750,38450,38450,38450,38300,73
20250401,094600,519927650,38400,38350,38450,38300,141
20250401,094500,514516350,38400,38400,38450,38300,106
20250401,094400,510447700,38400,38250,38400,38250,20
20250401,094300,509681100,38200,38300,38300,38200,42
20250401,094200,508074850,38300,38300,38300,38200,484
20250401,094100,489559450,38350,38350,38350,38350,0
20250401,094000,489559450,38350,38400,38400,38350,22
20250401,093900,488715250,38400,38400,38400,38400,9
20250401,093800,488369650,38400,38450,38450,38400,12
20250401,093700,487908550,38450,38350,38450,38300,133
20250401,093600,482799400,38350,38450,38450,38300,147
20250401,093500,477159150,38450,38350,38450,38300,132
20250401,093400,472095150,38400,38400,38400,38300,19
20250401,093300,471366250,38250,38300,38400,38250,59
20250401,093200,469106450,38450,38350,38450,38250,344
20250401,093100,455917450,38300,38350,38350,38300,107
20250401,093000,451814400,38400,38450,38450,38300,172
20250401,092900,445213950,38450,38550,38550,38450,126
20250401,092800,440356950,38450,38600,38600,38450,714
20250401,092700,412833600,38600,38600,38600,38400,237
20250401,092600,403708850,38650,38600,38650,38550,37
20250401,092500,402279750,38600,38600,38700,38600,98
20250401,092400,398495800,38700,38600,38700,38600,36
20250401,092300,397105200,38600,38500,38600,38500,25
20250401,092200,396140500,38600,38600,38600,38500,15
20250401,092100,395562000,38600,38650,38800,38500,515
20250401,092000,375698550,38800,38800,38850,38700,129
20250401,091900,370690950,38700,38700,38750,38700,12
20250401,091800,370226150,38850,38700,38850,38600,518
20250401,091700,350160450,38700,38600,38700,38600,138
20250401,091600,344829250,38600,38500,38600,38400,770
20250401,091500,315164450,38500,38500,38500,38500,6
20250401,091400,314933450,38450,38450,38500,38450,78
20250401,091300,311932350,38500,38450,38700,38450,8
20250401,091200,311623650,38300,38700,38700,38300,1319
20250401,091100,260882150,38800,38800,38800,38750,49
20250401,091000,258982800,38600,38800,38900,38600,296
20250401,090900,247497100,38800,38900,38900,38650,220
20250401,090800,238961400,38850,38850,38850,38800,148
20250401,090700,233213200,38850,38750,38850,38450,239
20250401,090600,223954150,38750,38700,38750,38500,1104
20250401,090500,181247950,38650,38600,38700,38500,181
20250401,090400,174257000,38650,38650,38700,38450,207
20250401,090300,166265350,38650,38550,38650,38300,594
20250401,090200,143408900,38550,38650,38650,38400,258
20250401,090100,133479250,38650,38800,38800,38050,2576
20250401,090000,34645650,38500,38450,38900,38450,896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 2816976975 39550 39550 39550 39550 1768
3 20250401 200600 2816976975 39550 39550 39550 39550 0
4 20250401 200500 2816976975 39550 39550 39550 39550 0
5 20250401 200400 2816976975 39550 39550 39550 39550 0
6 20250401 200300 2816976975 39550 39550 39550 39550 0
7 20250401 200200 2816976975 39550 39550 39550 39550 0
8 20250401 200100 2816976975 39550 39550 39550 39550 0
9 20250401 200000 2816976975 39550 39550 39550 39550 0
10 20250401 195900 2816976975 39550 39550 39550 39550 0
11 20250401 195800 2816976975 39550 39550 39550 39550 0
12 20250401 195700 2816976975 39550 39550 39550 39550 0
13 20250401 195600 2816976975 39550 39550 39550 39550 0
14 20250401 195500 2816976975 39550 39550 39550 39550 0
15 20250401 195400 2816976975 39550 39550 39550 39550 0
16 20250401 195300 2816976975 39550 39550 39550 39550 0
17 20250401 195200 2816976975 39550 39550 39550 39550 0
18 20250401 195100 2816976975 39550 39550 39550 39550 0
19 20250401 195000 2816976975 39550 39550 39550 39550 0
20 20250401 194900 2816976975 39550 39550 39550 39550 0
21 20250401 194800 2816976975 39550 39550 39550 39550 0
22 20250401 194700 2816976975 39550 39550 39550 39550 0
23 20250401 194600 2816976975 39550 39550 39550 39550 0
24 20250401 194500 2816976975 39550 39550 39550 39550 0
25 20250401 194400 2816976975 39550 39550 39550 39550 0
26 20250401 194300 2816976975 39550 39550 39550 39550 0
27 20250401 194200 2816976975 39550 39550 39550 39550 0
28 20250401 194100 2816976975 39550 39550 39550 39550 0
29 20250401 194000 2816976975 39550 39550 39550 39550 0
30 20250401 193900 2816976975 39550 39550 39550 39550 0
31 20250401 193800 2816976975 39550 39550 39550 39550 0
32 20250401 193700 2816976975 39550 39550 39550 39550 1768
33 20250401 193600 2816976975 39550 39550 39550 39550 0
34 20250401 193500 2816976975 39550 39550 39550 39550 0
35 20250401 193400 2816976975 39550 39550 39550 39550 0
36 20250401 193300 2816976975 39550 39550 39550 39550 0
37 20250401 193200 2816976975 39550 39550 39550 39550 0
38 20250401 193100 2816976975 39550 39550 39550 39550 0
39 20250401 193000 2816976975 39550 39550 39550 39550 0
40 20250401 192900 2816976975 39550 39550 39550 39550 0
41 20250401 192800 2816976975 39550 39550 39550 39550 0
42 20250401 192700 2816976975 39550 39550 39550 39550 0
43 20250401 192600 2816976975 39550 39550 39550 39550 0
44 20250401 192500 2816976975 39550 39550 39550 39550 0
45 20250401 192400 2816976975 39550 39550 39550 39550 0
46 20250401 192300 2816976975 39550 39550 39550 39550 0
47 20250401 192200 2816976975 39550 39550 39550 39550 0
48 20250401 192100 2816976975 39550 39550 39550 39550 0
49 20250401 192000 2816976975 39550 39550 39550 39550 0
50 20250401 191900 2816976975 39550 39550 39550 39550 0
51 20250401 191800 2816976975 39550 39550 39550 39550 0
52 20250401 191700 2816976975 39550 39550 39550 39550 0
53 20250401 191600 2816976975 39550 39550 39550 39550 0
54 20250401 191500 2816976975 39550 39550 39550 39550 0
55 20250401 191400 2816976975 39550 39550 39550 39550 0
56 20250401 191300 2816976975 39550 39550 39550 39550 0
57 20250401 191200 2816976975 39550 39550 39550 39550 0
58 20250401 191100 2816976975 39550 39550 39550 39550 0
59 20250401 191000 2816976975 39550 39550 39550 39550 0
60 20250401 190900 2816976975 39550 39550 39550 39550 0
61 20250401 190800 2816976975 39550 39550 39550 39550 0
62 20250401 190700 2816976975 39550 39550 39550 39550 1768
63 20250401 190600 2816976975 39550 39550 39550 39550 0
64 20250401 190500 2816976975 39550 39550 39550 39550 0
65 20250401 190400 2816976975 39550 39550 39550 39550 0
66 20250401 190300 2816976975 39550 39550 39550 39550 0
67 20250401 190200 2816976975 39550 39550 39550 39550 0
68 20250401 190100 2816976975 39550 39550 39550 39550 0
69 20250401 190000 2816976975 39550 39550 39550 39550 0
70 20250401 185900 2816976975 39550 39550 39550 39550 0
71 20250401 185800 2816976975 39550 39550 39550 39550 0
72 20250401 185700 2816976975 39550 39550 39550 39550 0
73 20250401 185600 2816976975 39550 39550 39550 39550 0
74 20250401 185500 2816976975 39550 39550 39550 39550 0
75 20250401 185400 2816976975 39550 39550 39550 39550 0
76 20250401 185300 2816976975 39550 39550 39550 39550 0
77 20250401 185200 2816976975 39550 39550 39550 39550 0
78 20250401 185100 2816976975 39550 39550 39550 39550 0
79 20250401 185000 2816976975 39550 39550 39550 39550 0
80 20250401 184900 2816976975 39550 39550 39550 39550 0
81 20250401 184800 2816976975 39550 39550 39550 39550 0
82 20250401 184700 2816976975 39550 39550 39550 39550 0
83 20250401 184600 2816976975 39550 39550 39550 39550 0
84 20250401 184500 2816976975 39550 39550 39550 39550 0
85 20250401 184400 2816976975 39550 39550 39550 39550 0
86 20250401 184300 2816976975 39550 39550 39550 39550 0
87 20250401 184200 2816976975 39550 39550 39550 39550 0
88 20250401 184100 2816976975 39550 39550 39550 39550 0
89 20250401 184000 2816976975 39550 39550 39550 39550 0
90 20250401 183900 2816976975 39550 39550 39550 39550 0
91 20250401 183800 2816976975 39550 39550 39550 39550 0
92 20250401 183700 2816976975 39550 39550 39550 39550 1768
93 20250401 183600 2816976975 39550 39550 39550 39550 0
94 20250401 183500 2816976975 39550 39550 39550 39550 0
95 20250401 183400 2816976975 39550 39550 39550 39550 0
96 20250401 183300 2816976975 39550 39550 39550 39550 0
97 20250401 183200 2816976975 39550 39550 39550 39550 0
98 20250401 183100 2816976975 39550 39550 39550 39550 0
99 20250401 183000 2816976975 39550 39550 39550 39550 0
100 20250401 182900 2816976975 39550 39550 39550 39550 0
101 20250401 182800 2816976975 39550 39550 39550 39550 0
102 20250401 182700 2816976975 39550 39550 39550 39550 0
103 20250401 182600 2816976975 39550 39550 39550 39550 0
104 20250401 182500 2816976975 39550 39550 39550 39550 0
105 20250401 182400 2816976975 39550 39550 39550 39550 0
106 20250401 182300 2816976975 39550 39550 39550 39550 0
107 20250401 182200 2816976975 39550 39550 39550 39550 0
108 20250401 182100 2816976975 39550 39550 39550 39550 0
109 20250401 182000 2816976975 39550 39550 39550 39550 0
110 20250401 181900 2816976975 39550 39550 39550 39550 0
111 20250401 181800 2816976975 39550 39550 39550 39550 0
112 20250401 181700 2816976975 39550 39550 39550 39550 0
113 20250401 181600 2816976975 39550 39550 39550 39550 0
114 20250401 181500 2816976975 39550 39550 39550 39550 0
115 20250401 181400 2816976975 39550 39550 39550 39550 0
116 20250401 181300 2816976975 39550 39550 39550 39550 0
117 20250401 181200 2816976975 39550 39550 39550 39550 0
118 20250401 181100 2816976975 39550 39550 39550 39550 0
119 20250401 181000 2816976975 39550 39550 39550 39550 0
120 20250401 180900 2816976975 39550 39550 39550 39550 0
121 20250401 180800 2816976975 39550 39550 39550 39550 0
122 20250401 180700 2816976975 39550 39550 39550 39550 1768
123 20250401 180600 2816976975 39550 39550 39550 39550 0
124 20250401 180500 2816976975 39550 39550 39550 39550 0
125 20250401 180400 2816976975 39550 39550 39550 39550 0
126 20250401 180300 2816976975 39550 39550 39550 39550 0
127 20250401 180200 2816976975 39550 39550 39550 39550 0
128 20250401 180100 2816976975 39550 39550 39550 39550 0
129 20250401 180000 2816976975 39550 39550 39550 39550 0
130 20250401 175900 2816976975 39550 39550 39550 39550 0
131 20250401 175800 2816976975 39550 39550 39550 39550 0
132 20250401 175700 2816976975 39550 39550 39550 39550 0
133 20250401 175600 2816976975 39550 39550 39550 39550 0
134 20250401 175500 2816976975 39550 39550 39550 39550 0
135 20250401 175400 2816976975 39550 39550 39550 39550 0
136 20250401 175300 2816976975 39550 39550 39550 39550 0
137 20250401 175200 2816976975 39550 39550 39550 39550 0
138 20250401 175100 2816976975 39550 39550 39550 39550 0
139 20250401 175000 2816976975 39550 39550 39550 39550 0
140 20250401 174900 2816976975 39550 39550 39550 39550 0
141 20250401 174800 2816976975 39550 39550 39550 39550 0
142 20250401 174700 2816976975 39550 39550 39550 39550 0
143 20250401 174600 2816976975 39550 39550 39550 39550 0
144 20250401 174500 2816976975 39550 39550 39550 39550 0
145 20250401 174400 2816976975 39550 39550 39550 39550 0
146 20250401 174300 2816976975 39550 39550 39550 39550 0
147 20250401 174200 2816976975 39550 39550 39550 39550 0
148 20250401 174100 2816976975 39550 39550 39550 39550 0
149 20250401 174000 2816976975 39550 39550 39550 39550 0
150 20250401 173900 2816976975 39550 39550 39550 39550 0
151 20250401 173800 2816976975 39550 39550 39550 39550 0
152 20250401 173700 2816976975 39550 39550 39550 39550 1768
153 20250401 173600 2816976975 39550 39550 39550 39550 0
154 20250401 173500 2816976975 39550 39550 39550 39550 0
155 20250401 173400 2816976975 39550 39550 39550 39550 0
156 20250401 173300 2816976975 39550 39550 39550 39550 0
157 20250401 173200 2816976975 39550 39550 39550 39550 0
158 20250401 173100 2816976975 39550 39550 39550 39550 0
159 20250401 173000 2816976975 39550 39550 39550 39550 0
160 20250401 172900 2816976975 39550 39550 39550 39550 0
161 20250401 172800 2816976975 39550 39550 39550 39550 0
162 20250401 172700 2816976975 39550 39550 39550 39550 0
163 20250401 172600 2816976975 39550 39550 39550 39550 0
164 20250401 172500 2816976975 39550 39550 39550 39550 0
165 20250401 172400 2816976975 39550 39550 39550 39550 0
166 20250401 172300 2816976975 39550 39550 39550 39550 0
167 20250401 172200 2816976975 39550 39550 39550 39550 0
168 20250401 172100 2816976975 39550 39550 39550 39550 0
169 20250401 172000 2816976975 39550 39550 39550 39550 0
170 20250401 171900 2816976975 39550 39550 39550 39550 0
171 20250401 171800 2816976975 39550 39550 39550 39550 0
172 20250401 171700 2816976975 39550 39550 39550 39550 0
173 20250401 171600 2816976975 39550 39550 39550 39550 0
174 20250401 171500 2816976975 39550 39550 39550 39550 0
175 20250401 171400 2816976975 39550 39550 39550 39550 0
176 20250401 171300 2816976975 39550 39550 39550 39550 0
177 20250401 171200 2816976975 39550 39550 39550 39550 0
178 20250401 171100 2816976975 39550 39550 39550 39550 0
179 20250401 171000 2816976975 39550 39550 39550 39550 0
180 20250401 170900 2816976975 39550 39550 39550 39550 0
181 20250401 170800 2816976975 39550 39550 39550 39550 0
182 20250401 170700 2816976975 39550 39550 39550 39550 1768
183 20250401 170600 2816976975 39550 39550 39550 39550 0
184 20250401 170500 2816976975 39550 39550 39550 39550 0
185 20250401 170400 2816976975 39550 39550 39550 39550 0
186 20250401 170300 2816976975 39550 39550 39550 39550 0
187 20250401 170200 2816976975 39550 39550 39550 39550 0
188 20250401 170100 2816976975 39550 39550 39550 39550 0
189 20250401 170000 2816976975 39550 39550 39550 39550 0
190 20250401 165900 2816976975 39550 39550 39550 39550 0
191 20250401 165800 2816976975 39550 39550 39550 39550 0
192 20250401 165700 2816976975 39550 39550 39550 39550 0
193 20250401 165600 2816976975 39550 39550 39550 39550 0
194 20250401 165500 2816976975 39550 39550 39550 39550 0
195 20250401 165400 2816976975 39550 39550 39550 39550 0
196 20250401 165300 2816976975 39550 39550 39550 39550 0
197 20250401 165200 2816976975 39550 39550 39550 39550 0
198 20250401 165100 2816976975 39550 39550 39550 39550 0
199 20250401 165000 2816976975 39550 39550 39550 39550 0
200 20250401 164900 2816976975 39550 39550 39550 39550 0
201 20250401 164800 2816976975 39550 39550 39550 39550 0
202 20250401 164700 2816976975 39550 39550 39550 39550 0
203 20250401 164600 2816976975 39550 39550 39550 39550 0
204 20250401 164500 2816976975 39550 39550 39550 39550 0
205 20250401 164400 2816976975 39550 39550 39550 39550 0
206 20250401 164300 2816976975 39550 39550 39550 39550 0
207 20250401 164200 2816976975 39550 39550 39550 39550 0
208 20250401 164100 2816976975 39550 39550 39550 39550 0
209 20250401 164000 2816976975 39550 39550 39550 39550 0
210 20250401 163900 2816976975 39550 39550 39550 39550 0
211 20250401 163800 2816976975 39550 39550 39550 39550 0
212 20250401 163700 2816976975 39550 39550 39550 39550 1768
213 20250401 163600 2816976975 39550 39550 39550 39550 0
214 20250401 163500 2816976975 39550 39550 39550 39550 0
215 20250401 163400 2816976975 39550 39550 39550 39550 0
216 20250401 163300 2816976975 39550 39550 39550 39550 0
217 20250401 163200 2816976975 39550 39550 39550 39550 0
218 20250401 163100 2816976975 39550 39550 39550 39550 0
219 20250401 163000 2816976975 39550 39550 39550 39550 0
220 20250401 162900 2816976975 39550 39550 39550 39550 0
221 20250401 162800 2816976975 39550 39550 39550 39550 0
222 20250401 162700 2816976975 39550 39550 39550 39550 0
223 20250401 162600 2816976975 39550 39550 39550 39550 0
224 20250401 162500 2816976975 39550 39550 39550 39550 0
225 20250401 162400 2816976975 39550 39550 39550 39550 0
226 20250401 162300 2816976975 39550 39550 39550 39550 0
227 20250401 162200 2816976975 39550 39550 39550 39550 0
228 20250401 162100 2816976975 39550 39550 39550 39550 0
229 20250401 162000 2816976975 39550 39550 39550 39550 0
230 20250401 161900 2816976975 39550 39550 39550 39550 0
231 20250401 161800 2816976975 39550 39550 39550 39550 0
232 20250401 161700 2816976975 39550 39550 39550 39550 0
233 20250401 161600 2816976975 39550 39550 39550 39550 0
234 20250401 161500 2816976975 39550 39550 39550 39550 0
235 20250401 161400 2816976975 39550 39550 39550 39550 0
236 20250401 161300 2816976975 39550 39550 39550 39550 0
237 20250401 161200 2816976975 39550 39550 39550 39550 0
238 20250401 161100 2816976975 39550 39550 39550 39550 0
239 20250401 161000 2816976975 39550 39550 39550 39550 0
240 20250401 160900 2816976975 39550 39550 39550 39550 0
241 20250401 160800 2816976975 39550 39550 39550 39550 0
242 20250401 160700 2816976975 39550 39550 39550 39550 1768
243 20250401 160600 2816976975 39550 39550 39550 39550 0
244 20250401 160500 2816976975 39550 39550 39550 39550 0
245 20250401 160400 2816976975 39550 39550 39550 39550 0
246 20250401 160300 2816976975 39550 39550 39550 39550 0
247 20250401 160200 2816976975 39550 39550 39550 39550 0
248 20250401 160100 2816976975 39550 39550 39550 39550 0
249 20250401 160000 2816976975 39550 39550 39550 39550 0
250 20250401 155900 2816976975 39550 39550 39550 39550 0
251 20250401 155800 2816976975 39550 39550 39550 39550 0
252 20250401 155700 2816976975 39550 39550 39550 39550 0
253 20250401 155600 2816976975 39550 39550 39550 39550 0
254 20250401 155500 2816976975 39550 39550 39550 39550 0
255 20250401 155400 2816976975 39550 39550 39550 39550 0
256 20250401 155300 2816976975 39550 39550 39550 39550 0
257 20250401 155200 2816976975 39550 39550 39550 39550 0
258 20250401 155100 2816976975 39550 39550 39550 39550 0
259 20250401 155000 2816976975 39550 39550 39550 39550 0
260 20250401 154900 2816976975 39550 39550 39550 39550 0
261 20250401 154800 2816976975 39550 39550 39550 39550 0
262 20250401 154700 2816976975 39550 39550 39550 39550 0
263 20250401 154600 2816976975 39550 39550 39550 39550 0
264 20250401 154500 2816976975 39550 39550 39550 39550 0
265 20250401 154400 2816976975 39550 39550 39550 39550 0
266 20250401 154300 2816976975 39550 39550 39550 39550 0
267 20250401 154200 2816976975 39550 39550 39550 39550 0
268 20250401 154100 2816976975 39550 39550 39550 39550 0
269 20250401 154000 2816976975 39550 39550 39550 39550 0
270 20250401 153900 2816976975 39550 39550 39550 39550 0
271 20250401 153800 2816976975 39550 39550 39550 39550 0
272 20250401 153700 2816976975 39550 39550 39550 39550 1768
273 20250401 153600 2816976975 39550 39550 39550 39550 0
274 20250401 153500 2816976975 39550 39550 39550 39550 0
275 20250401 153400 2816976975 39550 39550 39550 39550 0
276 20250401 153300 2816976975 39550 39550 39550 39550 0
277 20250401 153200 2816976975 39550 39550 39550 39550 0
278 20250401 153100 2816976975 39550 39550 39550 39550 0
279 20250401 153000 2816976975 39550 39550 39550 39550 1768
280 20250401 152900 2747052575 39450 39450 39450 39450 0
281 20250401 152800 2747052575 39450 39450 39450 39450 0
282 20250401 152700 2747052575 39450 39450 39450 39450 0
283 20250401 152600 2747052575 39450 39450 39450 39450 0
284 20250401 152500 2747052575 39450 39450 39450 39450 0
285 20250401 152400 2747052575 39450 39450 39450 39450 0
286 20250401 152300 2747052575 39450 39450 39450 39450 0
287 20250401 152200 2747052575 39450 39450 39450 39450 0
288 20250401 152100 2747052575 39450 39450 39450 39450 0
289 20250401 152000 2747052575 39450 39450 39450 39450 0
290 20250401 151900 2747052575 39450 39500 39500 39400 220
291 20250401 151800 2738365325 39500 39400 39550 39300 171
292 20250401 151700 2731625675 39400 39500 39500 39400 157
293 20250401 151600 2725434825 39500 39400 39500 39400 459
294 20250401 151500 2707319125 39400 39400 39450 39400 120
295 20250401 151400 2702590525 39400 39400 39450 39400 224
296 20250401 151300 2693764325 39400 39400 39500 39300 336
297 20250401 151200 2680513825 39300 39400 39450 39300 288
298 20250401 151100 2669180125 39300 39400 39550 39300 648
299 20250401 151000 2643648625 39400 39500 39500 39400 292
300 20250401 150900 2632125925 39400 39300 39450 39300 139
301 20250401 150800 2626652775 39500 39300 39500 39300 249
302 20250401 150700 2616842825 39300 39300 39450 39300 116
303 20250401 150600 2612281725 39200 39250 39450 39200 359
304 20250401 150500 2598157075 39300 39350 39450 39300 369
305 20250401 150400 2583639125 39500 39500 39500 39350 81
306 20250401 150300 2580445175 39350 39350 39500 39350 59
307 20250401 150200 2578121725 39350 39350 39500 39350 43
308 20250401 150100 2576427725 39350 39350 39500 39350 91
309 20250401 150000 2572837575 39500 39600 39600 39350 45
310 20250401 145900 2571065675 39600 39500 39600 39350 639
311 20250401 145800 2545871375 39650 39500 39650 39500 150
312 20250401 145700 2539929125 39500 39500 39700 39500 280
313 20250401 145600 2528847825 39550 39500 39550 39500 54
314 20250401 145500 2526713975 39550 39500 39600 39500 39
315 20250401 145400 2525172475 39500 39500 39650 39500 178
316 20250401 145300 2518131675 39500 39600 39600 39450 145
317 20250401 145200 2512403375 39500 39500 39650 39500 53
318 20250401 145100 2510308825 39650 39600 39650 39500 204
319 20250401 145000 2502229725 39600 39600 39600 39500 35
320 20250401 144900 2500845625 39600 39500 39650 39500 74
321 20250401 144800 2497916975 39650 39500 39650 39500 121
322 20250401 144700 2493125775 39650 39500 39650 39500 137
323 20250401 144600 2487710275 39500 39500 39650 39500 31
324 20250401 144500 2486483825 39650 39600 39650 39500 134
325 20250401 144400 2481179825 39600 39500 39600 39500 109
326 20250401 144300 2476869825 39550 39500 39550 39500 52
327 20250401 144200 2474815225 39500 39550 39550 39500 34
328 20250401 144100 2473471475 39500 39600 39600 39500 72
329 20250401 144000 2470623775 39600 39600 39600 39500 44
330 20250401 143900 2468884375 39500 39500 39600 39500 67
331 20250401 143800 2466235375 39600 39450 39600 39450 37
332 20250401 143700 2464773125 39450 39450 39600 39450 78
333 20250401 143600 2461694225 39450 39500 39600 39450 46
334 20250401 143500 2459878175 39450 39600 39600 39450 58
335 20250401 143400 2457584025 39450 39450 39600 39450 243
336 20250401 143300 2447990775 39450 39600 39600 39450 46
337 20250401 143200 2446174275 39450 39600 39650 39450 85
338 20250401 143100 2442811525 39600 39450 39650 39450 26
339 20250401 143000 2441784575 39650 39450 39650 39450 55
340 20250401 142900 2439612225 39650 39550 39650 39450 161
341 20250401 142800 2433244075 39500 39450 39550 39450 48
342 20250401 142700 2431348725 39450 39450 39550 39450 26
343 20250401 142600 2430322325 39550 39550 39550 39450 51
344 20250401 142500 2428308475 39450 39450 39550 39450 53
345 20250401 142400 2426216325 39450 39500 39550 39450 54
346 20250401 142300 2424083225 39500 39550 39550 39500 49
347 20250401 142200 2422146275 39550 39650 39650 39450 297
348 20250401 142100 2410406575 39500 39500 39650 39500 76
349 20250401 142000 2407399025 39650 39500 39650 39500 273
350 20250401 141900 2396611175 39500 39700 39700 39450 39
351 20250401 141800 2395068025 39700 39450 39700 39450 112
352 20250401 141700 2390632125 39450 39450 39700 39450 47
353 20250401 141600 2388774975 39450 39450 39700 39450 40
354 20250401 141500 2387193975 39450 39700 39700 39450 115
355 20250401 141400 2382636475 39650 39700 39700 39450 73
356 20250401 141300 2379748475 39650 39500 39650 39450 211
357 20250401 141200 2371391575 39450 39400 39650 39400 84
358 20250401 141100 2368066825 39400 39600 39650 39400 146
359 20250401 141000 2362290875 39400 39400 39550 39400 40
360 20250401 140900 2360713825 39600 39400 39600 39400 67
361 20250401 140800 2358071425 39400 39450 39600 39400 175
362 20250401 140700 2351152975 39450 39450 39600 39450 85
363 20250401 140600 2347797925 39600 39600 39650 39550 63
364 20250401 140500 2345302625 39600 39500 39600 39400 347
365 20250401 140400 2331595675 39500 39400 39600 39400 68
366 20250401 140300 2328907775 39550 39450 39550 39400 282
367 20250401 140200 2317779925 39500 39300 39500 39300 123
368 20250401 140100 2312927475 39500 39500 39500 39300 226
369 20250401 140000 2304025175 39500 39600 39600 39400 298
370 20250401 135900 2292265925 39500 39600 39600 39500 554
371 20250401 135800 2270355975 39500 39500 39600 39500 96
372 20250401 135700 2266558425 39500 39450 39600 39450 52
373 20250401 135600 2264501875 39450 39600 39650 39450 84
374 20250401 135500 2261181675 39450 39450 39600 39450 114
375 20250401 135400 2256671925 39600 39500 39600 39350 412
376 20250401 135300 2240386775 39550 39500 39550 39500 25
377 20250401 135200 2239398925 39550 39350 39550 39350 255
378 20250401 135100 2229328725 39350 39350 39500 39350 57
379 20250401 135000 2227082475 39450 39450 39500 39450 178
380 20250401 134900 2220059775 39450 39350 39450 39350 499
381 20250401 134800 2200376225 39350 39350 39450 39350 45
382 20250401 134700 2198604775 39350 39300 39450 39300 48
383 20250401 134600 2196716325 39300 39450 39450 39300 1659
384 20250401 134500 2131372875 39550 39450 39550 39450 84
385 20250401 134400 2128055875 39550 39450 39600 39450 133
386 20250401 134300 2122804425 39650 39450 39650 39450 96
387 20250401 134200 2119006275 39450 39600 39600 39450 67
388 20250401 134100 2116355775 39450 39600 39600 39450 44
389 20250401 134000 2114618125 39450 39450 39650 39450 139
390 20250401 133900 2109119425 39550 39450 39650 39450 100
391 20250401 133800 2105163275 39600 39650 39650 39450 74
392 20250401 133700 2102234125 39450 39600 39650 39450 363
393 20250401 133600 2087859725 39550 39400 39600 39400 50
394 20250401 133500 2085883525 39600 39450 39600 39450 114
395 20250401 133400 2081376325 39600 39350 39600 39350 110
396 20250401 133300 2077025775 39350 39550 39550 39350 58
397 20250401 133200 2074738075 39400 39600 39600 39400 150
398 20250401 133100 2068816525 39400 39400 39600 39400 47
399 20250401 133000 2066963325 39600 39400 39600 39400 44
400 20250401 132900 2065224875 39600 39400 39600 39400 104
401 20250401 132800 2061114475 39400 39600 39600 39400 67
402 20250401 132700 2058469275 39400 39400 39400 39400 54
403 20250401 132600 2056341675 39600 39500 39600 39450 87
404 20250401 132500 2052904275 39600 39450 39600 39450 467
405 20250401 132400 2034454775 39450 39400 39450 39400 140
406 20250401 132300 2028933525 39400 39350 39450 39350 136
407 20250401 132200 2023569825 39350 39350 39450 39350 63
408 20250401 132100 2021089475 39350 39350 39600 39350 87
409 20250401 132000 2017659475 39350 39600 39600 39350 85
410 20250401 131900 2014302725 39550 39450 39550 39450 141
411 20250401 131800 2008730875 39450 39450 39500 39450 253
412 20250401 131700 1998739625 39550 39450 39550 39450 273
413 20250401 131600 1987959825 39450 39400 39450 39400 290
414 20250401 131500 1976521475 39400 39450 39450 39300 261
415 20250401 131400 1966238375 39300 39300 39450 39300 39
416 20250401 131300 1964704625 39300 39300 39450 39300 52
417 20250401 131200 1962659075 39300 39300 39450 39250 96
418 20250401 131100 1958886475 39300 39350 39450 39300 135
419 20250401 131000 1953578725 39300 39250 39400 39250 164
420 20250401 130900 1947123075 39200 39200 39300 39200 52
421 20250401 130800 1945083475 39300 39200 39300 39200 135
422 20250401 130700 1939784175 39200 39200 39350 39200 60
423 20250401 130600 1937427425 39200 39200 39350 39200 51
424 20250401 130500 1935426425 39350 39300 39350 39250 178
425 20250401 130400 1928431125 39300 39300 39350 39300 46
426 20250401 130300 1926622725 39300 39400 39550 39300 310
427 20250401 130200 1914415075 39400 39400 39550 39400 45
428 20250401 130100 1912641025 39550 39450 39550 39400 192
429 20250401 130000 1905068425 39450 39450 39550 39450 45
430 20250401 125900 1903292225 39550 39550 39550 39550 20
431 20250401 125800 1902501225 39600 39500 39600 39500 265
432 20250401 125700 1892029425 39500 39600 39600 39500 164
433 20250401 125600 1885542425 39600 39500 39650 39500 107
434 20250401 125500 1881307675 39550 39500 39550 39500 13
435 20250401 125400 1880793575 39500 39550 39550 39500 23
436 20250401 125300 1879884425 39550 39450 39550 39450 30
437 20250401 125200 1878698025 39400 39600 39600 39400 341
438 20250401 125100 1865229675 39550 39550 39650 39550 249
439 20250401 125000 1855370825 39600 39600 39600 39600 8
440 20250401 124900 1855054025 39600 39450 39600 39450 8
441 20250401 124800 1854737375 39600 39600 39600 39400 49
442 20250401 124700 1852802925 39600 39500 39600 39450 326
443 20250401 124600 1839927225 39650 39650 39650 39550 62
444 20250401 124500 1837470625 39650 39650 39650 39550 30
445 20250401 124400 1836282825 39650 39650 39650 39650 30
446 20250401 124300 1835093325 39650 39650 39650 39650 39
447 20250401 124200 1833546975 39650 39650 39650 39650 22
448 20250401 124100 1832674675 39600 39650 39650 39500 320
449 20250401 124000 1820016825 39650 39550 39650 39550 86
450 20250401 123900 1816607425 39650 39600 39650 39550 24
451 20250401 123800 1815656975 39550 39650 39650 39550 141
452 20250401 123700 1810073425 39650 39650 39650 39650 74
453 20250401 123600 1807139325 39650 39650 39650 39650 7
454 20250401 123500 1806861775 39650 39500 39650 39500 19
455 20250401 123400 1806109325 39500 39550 39650 39500 129
456 20250401 123300 1800998825 39600 39650 39650 39600 26
457 20250401 123200 1799968625 39500 39600 39650 39500 81
458 20250401 123100 1796760325 39600 39550 39650 39550 76
459 20250401 123000 1793750525 39600 39550 39600 39550 40
460 20250401 122900 1792167875 39600 39600 39600 39500 31
461 20250401 122800 1790940375 39600 39600 39600 39450 72
462 20250401 122700 1788092625 39600 39600 39600 39600 7
463 20250401 122600 1787815425 39600 39600 39600 39600 12
464 20250401 122500 1787340225 39400 39450 39600 39400 108
465 20250401 122400 1783079625 39450 39450 39600 39450 22
466 20250401 122300 1782209775 39450 39600 39600 39450 247
467 20250401 122200 1772451825 39600 39600 39600 39600 154
468 20250401 122100 1766353425 39600 39600 39600 39600 14
469 20250401 122000 1765799025 39500 39600 39600 39500 57
470 20250401 121900 1763545875 39600 39600 39600 39600 44
471 20250401 121800 1761803475 39550 39600 39600 39550 53
472 20250401 121700 1759706725 39650 39650 39650 39650 12
473 20250401 121600 1759230925 39650 39600 39650 39600 56
474 20250401 121500 1757010625 39650 39650 39650 39650 8
475 20250401 121400 1756693425 39650 39700 39700 39650 13
476 20250401 121300 1756177625 39700 39600 39700 39600 115
477 20250401 121200 1751615825 39650 39650 39650 39500 53
478 20250401 121100 1749514525 39650 39650 39650 39650 13
479 20250401 121000 1748999075 39650 39600 39650 39500 219
480 20250401 120900 1740344925 39650 39550 39650 39550 70
481 20250401 120800 1737571575 39700 39650 39700 39650 13
482 20250401 120700 1737055525 39700 39700 39700 39700 12
483 20250401 120600 1736579125 39600 39700 39700 39600 280
484 20250401 120500 1725477100 39700 39700 39700 39700 46
485 20250401 120400 1723650900 39700 39700 39700 39700 16
486 20250401 120300 1723015700 39650 39600 39700 39600 126
487 20250401 120200 1718019700 39650 39600 39650 39600 46
488 20250401 120100 1716197700 39650 39700 39750 39650 35
489 20250401 120000 1714808400 39700 39750 39750 39700 147
490 20250401 115900 1708966000 39750 39750 39800 39750 302
491 20250401 115800 1696947650 39750 39800 39800 39750 9
492 20250401 115700 1696589550 39800 39800 39800 39800 33
493 20250401 115600 1695276150 39800 39750 39800 39750 140
494 20250401 115500 1689710050 39750 39600 39750 39600 55
495 20250401 115400 1687525450 39700 39700 39750 39700 39
496 20250401 115300 1685977050 39700 39650 39750 39600 91
497 20250401 115200 1682366500 39700 39700 39750 39700 15
498 20250401 115100 1681770950 39750 39700 39800 39650 310
499 20250401 115000 1669467350 39700 39700 39750 39700 117
500 20250401 114900 1664821150 39650 39700 39750 39600 409
501 20250401 114800 1648613350 39700 39650 39800 39650 60
502 20250401 114700 1646228850 39650 39650 39800 39650 131
503 20250401 114600 1641020150 39650 39650 39800 39650 24
504 20250401 114500 1640066750 39650 39650 39700 39650 67
505 20250401 114400 1637407300 39800 39650 39800 39650 73
506 20250401 114300 1634511000 39650 39750 39750 39650 77
507 20250401 114200 1631453500 39750 39700 39800 39650 202
508 20250401 114100 1623430700 39700 39600 39750 39600 450
509 20250401 114000 1605579200 39600 39600 39600 39550 23
510 20250401 113900 1604668850 39500 39650 39650 39500 159
511 20250401 113800 1598373800 39650 39700 39700 39450 736
512 20250401 113700 1569285050 39700 39700 39700 39700 100
513 20250401 113600 1565315050 39600 39700 39700 39550 9
514 20250401 113500 1564958000 39700 39700 39700 39550 90
515 20250401 113400 1561394300 39700 39700 39700 39700 5
516 20250401 113300 1561195800 39700 39700 39700 39700 69
517 20250401 113200 1558456500 39700 39600 39700 39550 101
518 20250401 113100 1554457850 39700 39600 39750 39600 361
519 20250401 113000 1540125150 39650 39700 39700 39600 266
520 20250401 112900 1529577650 39650 39600 39700 39600 15
521 20250401 112800 1528982950 39600 39850 39850 39600 175
522 20250401 112700 1522034500 39850 39750 39850 39700 429
523 20250401 112600 1504961000 39800 39700 39800 39700 214
524 20250401 112500 1496454350 39700 39700 39750 39700 155
525 20250401 112400 1490297800 39700 39700 39700 39600 319
526 20250401 112300 1477633750 39650 39600 39700 39600 267
527 20250401 112200 1467049450 39600 39500 39700 39500 207
528 20250401 112100 1458840750 39550 39600 39700 39500 692
529 20250401 112000 1431436550 39650 39650 39650 39600 60
530 20250401 111900 1429058350 39600 39600 39650 39550 386
531 20250401 111800 1413776850 39600 39600 39600 39600 27
532 20250401 111700 1412707650 39550 39500 39550 39500 478
533 20250401 111600 1393820100 39500 39500 39500 39450 69
534 20250401 111500 1391097200 39500 39350 39500 39350 291
535 20250401 111400 1379630700 39400 39400 39500 39400 437
536 20250401 111300 1362402375 39400 39400 39400 39400 102
537 20250401 111200 1358383575 39400 39350 39400 39350 99
538 20250401 111100 1354487025 39350 39350 39350 39300 140
539 20250401 111000 1348978925 39350 39300 39350 39300 317
540 20250401 110900 1336508975 39300 39300 39300 39300 5
541 20250401 110800 1336312475 39250 39300 39300 39250 6
542 20250401 110700 1336076725 39300 39300 39350 39300 561
543 20250401 110600 1314025575 39350 39250 39350 39150 295
544 20250401 110500 1302425350 39300 39250 39350 39250 185
545 20250401 110400 1295155350 39300 39300 39300 39300 50
546 20250401 110300 1293190350 39300 39350 39350 39300 372
547 20250401 110200 1278552650 39300 39250 39400 39200 652
548 20250401 110100 1252919200 39250 39250 39300 39250 75
549 20250401 110000 1249975100 39300 39150 39300 39050 201
550 20250401 105900 1242092250 39250 39200 39250 39200 436
551 20250401 105800 1224989350 39200 39100 39200 39050 120
552 20250401 105700 1220296700 39100 39100 39100 39050 93
553 20250401 105600 1216661150 39100 39100 39100 39000 237
554 20250401 105500 1207396450 39150 39150 39150 39150 1
555 20250401 105400 1207357300 39150 39150 39200 39100 377
556 20250401 105300 1192592850 39100 39000 39100 39000 541
557 20250401 105200 1171471500 39000 39000 39050 39000 150
558 20250401 105100 1165616500 39000 39000 39000 38950 740
559 20250401 105000 1136757950 39000 39000 39050 39000 337
560 20250401 104900 1123614850 39000 38950 39100 38950 272
561 20250401 104800 1113008100 38950 39000 39000 38950 303
562 20250401 104700 1101192100 39000 39000 39050 38950 275
563 20250401 104600 1090467200 38900 38900 39000 38850 660
564 20250401 104500 1064772700 38900 38850 38900 38850 85
565 20250401 104400 1061469500 38900 38700 38900 38700 1351
566 20250401 104300 1009029450 38750 38600 38750 38600 743
567 20250401 104200 980282450 38650 38500 38650 38500 280
568 20250401 104100 969479700 38450 38400 38450 38400 20
569 20250401 104000 968711400 38450 38350 38450 38350 133
570 20250401 103900 963601500 38300 38350 38350 38300 3
571 20250401 103800 963486500 38350 38300 38400 38250 43
572 20250401 103700 961838500 38300 38300 38300 38250 58
573 20250401 103600 959617150 38250 38300 38300 38250 29
574 20250401 103500 958507850 38300 38500 38500 38300 105
575 20250401 103400 954479450 38450 38450 38450 38450 57
576 20250401 103300 952287800 38450 38500 38500 38450 6
577 20250401 103200 952057050 38400 38450 38450 38350 172
578 20250401 103100 945452350 38500 38500 38500 38450 61
579 20250401 103000 943106300 38550 38350 38550 38350 240
580 20250401 102900 933871200 38300 38350 38350 38300 102
581 20250401 102800 929961250 38350 38450 38450 38200 134
582 20250401 102700 924831350 38450 38400 38450 38350 170
583 20250401 102600 918303550 38500 38300 38500 38200 1522
584 20250401 102500 860069950 38350 38350 38350 38350 13
585 20250401 102400 859571400 38350 38250 38350 38250 265
586 20250401 102300 849431500 38250 38250 38250 38250 8
587 20250401 102200 849125500 38350 38350 38400 38250 168
588 20250401 102100 842687450 38350 38400 38400 38350 52
589 20250401 102000 840690850 38400 38600 38600 38400 206
590 20250401 101900 832770200 38650 38650 38650 38650 1
591 20250401 101800 832731550 38700 38450 38700 38400 69
592 20250401 101700 830068100 38450 38650 38650 38450 336
593 20250401 101600 817096050 38700 38600 38700 38450 518
594 20250401 101500 797081550 38550 38600 38600 38450 141
595 20250401 101400 791647300 38600 38550 38650 38300 445
596 20250401 101300 774483250 38600 38600 38650 38350 422
597 20250401 101200 758199450 38550 38550 38600 38300 748
598 20250401 101100 729371000 38550 38450 38650 38250 1102
599 20250401 101000 686926700 38450 38400 38450 38250 256
600 20250401 100900 677090000 38300 38400 38500 38300 384
601 20250401 100800 662329250 38350 38300 38400 38150 533
602 20250401 100700 641887700 38300 38300 38300 38300 15
603 20250401 100600 641313200 38350 38100 38400 38100 378
604 20250401 100500 626825150 38300 38250 38350 38100 410
605 20250401 100400 611140350 38250 38250 38250 38200 64
606 20250401 100300 608695100 38250 38150 38250 38050 95
607 20250401 100200 605067650 38150 38250 38250 38150 15
608 20250401 100100 604494000 38100 38150 38300 38100 132
609 20250401 100000 599462550 38350 38150 38350 38100 57
610 20250401 095900 597286050 38150 38200 38200 38100 55
611 20250401 095800 595188250 38200 38200 38200 38100 26
612 20250401 095700 594196950 38250 38250 38250 38250 13
613 20250401 095600 593699700 38250 38250 38250 38050 1297
614 20250401 095500 544185400 38200 38200 38300 38200 19
615 20250401 095400 543459500 38300 38250 38300 38250 3
616 20250401 095300 543344700 38350 38350 38350 38350 0
617 20250401 095200 543344700 38350 38350 38350 38350 1
618 20250401 095100 543306350 38400 38350 38400 38200 433
619 20250401 095000 526720700 38400 38400 38400 38300 88
620 20250401 094900 523346050 38350 38450 38450 38350 10
621 20250401 094800 522962250 38450 38450 38450 38350 6
622 20250401 094700 522731750 38450 38450 38450 38300 73
623 20250401 094600 519927650 38400 38350 38450 38300 141
624 20250401 094500 514516350 38400 38400 38450 38300 106
625 20250401 094400 510447700 38400 38250 38400 38250 20
626 20250401 094300 509681100 38200 38300 38300 38200 42
627 20250401 094200 508074850 38300 38300 38300 38200 484
628 20250401 094100 489559450 38350 38350 38350 38350 0
629 20250401 094000 489559450 38350 38400 38400 38350 22
630 20250401 093900 488715250 38400 38400 38400 38400 9
631 20250401 093800 488369650 38400 38450 38450 38400 12
632 20250401 093700 487908550 38450 38350 38450 38300 133
633 20250401 093600 482799400 38350 38450 38450 38300 147
634 20250401 093500 477159150 38450 38350 38450 38300 132
635 20250401 093400 472095150 38400 38400 38400 38300 19
636 20250401 093300 471366250 38250 38300 38400 38250 59
637 20250401 093200 469106450 38450 38350 38450 38250 344
638 20250401 093100 455917450 38300 38350 38350 38300 107
639 20250401 093000 451814400 38400 38450 38450 38300 172
640 20250401 092900 445213950 38450 38550 38550 38450 126
641 20250401 092800 440356950 38450 38600 38600 38450 714
642 20250401 092700 412833600 38600 38600 38600 38400 237
643 20250401 092600 403708850 38650 38600 38650 38550 37
644 20250401 092500 402279750 38600 38600 38700 38600 98
645 20250401 092400 398495800 38700 38600 38700 38600 36
646 20250401 092300 397105200 38600 38500 38600 38500 25
647 20250401 092200 396140500 38600 38600 38600 38500 15
648 20250401 092100 395562000 38600 38650 38800 38500 515
649 20250401 092000 375698550 38800 38800 38850 38700 129
650 20250401 091900 370690950 38700 38700 38750 38700 12
651 20250401 091800 370226150 38850 38700 38850 38600 518
652 20250401 091700 350160450 38700 38600 38700 38600 138
653 20250401 091600 344829250 38600 38500 38600 38400 770
654 20250401 091500 315164450 38500 38500 38500 38500 6
655 20250401 091400 314933450 38450 38450 38500 38450 78
656 20250401 091300 311932350 38500 38450 38700 38450 8
657 20250401 091200 311623650 38300 38700 38700 38300 1319
658 20250401 091100 260882150 38800 38800 38800 38750 49
659 20250401 091000 258982800 38600 38800 38900 38600 296
660 20250401 090900 247497100 38800 38900 38900 38650 220
661 20250401 090800 238961400 38850 38850 38850 38800 148
662 20250401 090700 233213200 38850 38750 38850 38450 239
663 20250401 090600 223954150 38750 38700 38750 38500 1104
664 20250401 090500 181247950 38650 38600 38700 38500 181
665 20250401 090400 174257000 38650 38650 38700 38450 207
666 20250401 090300 166265350 38650 38550 38650 38300 594
667 20250401 090200 143408900 38550 38650 38650 38400 258
668 20250401 090100 133479250 38650 38800 38800 38050 2576
669 20250401 090000 34645650 38500 38450 38900 38450 896

1
084370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,56264,22916042,2205548800,898308846400,0.25
20250327,54465,22916042,2162260500,909766867400,0.24
20250326,57201,22916042,2328080700,932682909400,0.25
20250325,71520,22916042,3003840000,962473764000,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 56264 22916042 2205548800 898308846400 0.25
3 20250327 54465 22916042 2162260500 909766867400 0.24
4 20250326 57201 22916042 2328080700 932682909400 0.25
5 20250325 71520 22916042 3003840000 962473764000 0.31