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

586
001450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,5121371825,22150,22150,22150,22150,29243
20250401,184300,5121371825,22150,22150,22150,22150,0
20250401,184200,5121371825,22150,22150,22150,22150,0
20250401,184100,5121371825,22150,22150,22150,22150,0
20250401,184000,5121371825,22150,22150,22150,22150,0
20250401,183900,5121371825,22150,22150,22150,22150,0
20250401,183800,5121371825,22150,22150,22150,22150,0
20250401,183700,5121371825,22150,22150,22150,22150,0
20250401,183600,5121371825,22150,22150,22150,22150,0
20250401,183500,5121371825,22150,22150,22150,22150,0
20250401,183400,5121371825,22150,22150,22150,22150,0
20250401,183300,5121371825,22150,22150,22150,22150,0
20250401,183200,5121371825,22150,22150,22150,22150,0
20250401,183100,5121371825,22150,22150,22150,22150,0
20250401,183000,5121371825,22150,22150,22150,22150,0
20250401,182900,5121371825,22150,22150,22150,22150,0
20250401,182800,5121371825,22150,22150,22150,22150,0
20250401,182700,5121371825,22150,22150,22150,22150,0
20250401,182600,5121371825,22150,22150,22150,22150,0
20250401,182500,5121371825,22150,22150,22150,22150,0
20250401,182400,5121371825,22150,22150,22150,22150,0
20250401,182300,5121371825,22150,22150,22150,22150,0
20250401,182200,5121371825,22150,22150,22150,22150,0
20250401,182100,5121371825,22150,22150,22150,22150,0
20250401,182000,5121371825,22150,22150,22150,22150,0
20250401,181900,5121371825,22150,22150,22150,22150,0
20250401,181800,5121371825,22150,22150,22150,22150,0
20250401,181700,5121371825,22150,22150,22150,22150,0
20250401,181600,5121371825,22150,22150,22150,22150,0
20250401,181500,5121371825,22150,22150,22150,22150,0
20250401,181400,5121371825,22150,22150,22150,22150,29243
20250401,181300,5121371825,22150,22150,22150,22150,0
20250401,181200,5121371825,22150,22150,22150,22150,0
20250401,181100,5121371825,22150,22150,22150,22150,0
20250401,181000,5121371825,22150,22150,22150,22150,0
20250401,180900,5121371825,22150,22150,22150,22150,0
20250401,180800,5121371825,22150,22150,22150,22150,0
20250401,180700,5121371825,22150,22150,22150,22150,0
20250401,180600,5121371825,22150,22150,22150,22150,0
20250401,180500,5121371825,22150,22150,22150,22150,0
20250401,180400,5121371825,22150,22150,22150,22150,0
20250401,180300,5121371825,22150,22150,22150,22150,0
20250401,180200,5121371825,22150,22150,22150,22150,0
20250401,180100,5121371825,22150,22150,22150,22150,0
20250401,180000,5121371825,22150,22150,22150,22150,0
20250401,175900,5121371825,22150,22150,22150,22150,0
20250401,175800,5121371825,22150,22150,22150,22150,0
20250401,175700,5121371825,22150,22150,22150,22150,0
20250401,175600,5121371825,22150,22150,22150,22150,0
20250401,175500,5121371825,22150,22150,22150,22150,0
20250401,175400,5121371825,22150,22150,22150,22150,0
20250401,175300,5121371825,22150,22150,22150,22150,0
20250401,175200,5121371825,22150,22150,22150,22150,0
20250401,175100,5121371825,22150,22150,22150,22150,0
20250401,175000,5121371825,22150,22150,22150,22150,0
20250401,174900,5121371825,22150,22150,22150,22150,0
20250401,174800,5121371825,22150,22150,22150,22150,0
20250401,174700,5121371825,22150,22150,22150,22150,0
20250401,174600,5121371825,22150,22150,22150,22150,0
20250401,174500,5121371825,22150,22150,22150,22150,0
20250401,174400,5121371825,22150,22150,22150,22150,29243
20250401,174300,5121371825,22150,22150,22150,22150,0
20250401,174200,5121371825,22150,22150,22150,22150,0
20250401,174100,5121371825,22150,22150,22150,22150,0
20250401,174000,5121371825,22150,22150,22150,22150,0
20250401,173900,5121371825,22150,22150,22150,22150,0
20250401,173800,5121371825,22150,22150,22150,22150,0
20250401,173700,5121371825,22150,22150,22150,22150,0
20250401,173600,5121371825,22150,22150,22150,22150,0
20250401,173500,5121371825,22150,22150,22150,22150,0
20250401,173400,5121371825,22150,22150,22150,22150,0
20250401,173300,5121371825,22150,22150,22150,22150,0
20250401,173200,5121371825,22150,22150,22150,22150,0
20250401,173100,5121371825,22150,22150,22150,22150,0
20250401,173000,5121371825,22150,22150,22150,22150,0
20250401,172900,5121371825,22150,22150,22150,22150,0
20250401,172800,5121371825,22150,22150,22150,22150,0
20250401,172700,5121371825,22150,22150,22150,22150,0
20250401,172600,5121371825,22150,22150,22150,22150,0
20250401,172500,5121371825,22150,22150,22150,22150,0
20250401,172400,5121371825,22150,22150,22150,22150,0
20250401,172300,5121371825,22150,22150,22150,22150,0
20250401,172200,5121371825,22150,22150,22150,22150,0
20250401,172100,5121371825,22150,22150,22150,22150,0
20250401,172000,5121371825,22150,22150,22150,22150,0
20250401,171900,5121371825,22150,22150,22150,22150,0
20250401,171800,5121371825,22150,22150,22150,22150,0
20250401,171700,5121371825,22150,22150,22150,22150,0
20250401,171600,5121371825,22150,22150,22150,22150,0
20250401,171500,5121371825,22150,22150,22150,22150,0
20250401,171400,5121371825,22150,22150,22150,22150,29243
20250401,171300,5121371825,22150,22150,22150,22150,0
20250401,171200,5121371825,22150,22150,22150,22150,0
20250401,171100,5121371825,22150,22150,22150,22150,0
20250401,171000,5121371825,22150,22150,22150,22150,0
20250401,170900,5121371825,22150,22150,22150,22150,0
20250401,170800,5121371825,22150,22150,22150,22150,0
20250401,170700,5121371825,22150,22150,22150,22150,0
20250401,170600,5121371825,22150,22150,22150,22150,0
20250401,170500,5121371825,22150,22150,22150,22150,0
20250401,170400,5121371825,22150,22150,22150,22150,0
20250401,170300,5121371825,22150,22150,22150,22150,0
20250401,170200,5121371825,22150,22150,22150,22150,0
20250401,170100,5121371825,22150,22150,22150,22150,0
20250401,170000,5121371825,22150,22150,22150,22150,0
20250401,165900,5121371825,22150,22150,22150,22150,0
20250401,165800,5121371825,22150,22150,22150,22150,0
20250401,165700,5121371825,22150,22150,22150,22150,0
20250401,165600,5121371825,22150,22150,22150,22150,0
20250401,165500,5121371825,22150,22150,22150,22150,0
20250401,165400,5121371825,22150,22150,22150,22150,0
20250401,165300,5121371825,22150,22150,22150,22150,0
20250401,165200,5121371825,22150,22150,22150,22150,0
20250401,165100,5121371825,22150,22150,22150,22150,0
20250401,165000,5121371825,22150,22150,22150,22150,0
20250401,164900,5121371825,22150,22150,22150,22150,0
20250401,164800,5121371825,22150,22150,22150,22150,0
20250401,164700,5121371825,22150,22150,22150,22150,0
20250401,164600,5121371825,22150,22150,22150,22150,0
20250401,164500,5121371825,22150,22150,22150,22150,0
20250401,164400,5121371825,22150,22150,22150,22150,29243
20250401,164300,5121371825,22150,22150,22150,22150,0
20250401,164200,5121371825,22150,22150,22150,22150,0
20250401,164100,5121371825,22150,22150,22150,22150,0
20250401,164000,5121371825,22150,22150,22150,22150,0
20250401,163900,5121371825,22150,22150,22150,22150,0
20250401,163800,5121371825,22150,22150,22150,22150,0
20250401,163700,5121371825,22150,22150,22150,22150,0
20250401,163600,5121371825,22150,22150,22150,22150,0
20250401,163500,5121371825,22150,22150,22150,22150,0
20250401,163400,5121371825,22150,22150,22150,22150,0
20250401,163300,5121371825,22150,22150,22150,22150,0
20250401,163200,5121371825,22150,22150,22150,22150,0
20250401,163100,5121371825,22150,22150,22150,22150,0
20250401,163000,5121371825,22150,22150,22150,22150,0
20250401,162900,5121371825,22150,22150,22150,22150,0
20250401,162800,5121371825,22150,22150,22150,22150,0
20250401,162700,5121371825,22150,22150,22150,22150,0
20250401,162600,5121371825,22150,22150,22150,22150,0
20250401,162500,5121371825,22150,22150,22150,22150,0
20250401,162400,5121371825,22150,22150,22150,22150,0
20250401,162300,5121371825,22150,22150,22150,22150,0
20250401,162200,5121371825,22150,22150,22150,22150,0
20250401,162100,5121371825,22150,22150,22150,22150,0
20250401,162000,5121371825,22150,22150,22150,22150,0
20250401,161900,5121371825,22150,22150,22150,22150,0
20250401,161800,5121371825,22150,22150,22150,22150,0
20250401,161700,5121371825,22150,22150,22150,22150,0
20250401,161600,5121371825,22150,22150,22150,22150,0
20250401,161500,5121371825,22150,22150,22150,22150,0
20250401,161400,5121371825,22150,22150,22150,22150,29243
20250401,161300,5121371825,22150,22150,22150,22150,0
20250401,161200,5121371825,22150,22150,22150,22150,0
20250401,161100,5121371825,22150,22150,22150,22150,0
20250401,161000,5121371825,22150,22150,22150,22150,0
20250401,160900,5121371825,22150,22150,22150,22150,0
20250401,160800,5121371825,22150,22150,22150,22150,0
20250401,160700,5121371825,22150,22150,22150,22150,0
20250401,160600,5121371825,22150,22150,22150,22150,0
20250401,160500,5121371825,22150,22150,22150,22150,0
20250401,160400,5121371825,22150,22150,22150,22150,0
20250401,160300,5121371825,22150,22150,22150,22150,0
20250401,160200,5121371825,22150,22150,22150,22150,0
20250401,160100,5121371825,22150,22150,22150,22150,0
20250401,160000,5121371825,22150,22150,22150,22150,0
20250401,155900,5121371825,22150,22150,22150,22150,0
20250401,155800,5121371825,22150,22150,22150,22150,0
20250401,155700,5121371825,22150,22150,22150,22150,0
20250401,155600,5121371825,22150,22150,22150,22150,0
20250401,155500,5121371825,22150,22150,22150,22150,0
20250401,155400,5121371825,22150,22150,22150,22150,0
20250401,155300,5121371825,22150,22150,22150,22150,0
20250401,155200,5121371825,22150,22150,22150,22150,0
20250401,155100,5121371825,22150,22150,22150,22150,0
20250401,155000,5121371825,22150,22150,22150,22150,0
20250401,154900,5121371825,22150,22150,22150,22150,0
20250401,154800,5121371825,22150,22150,22150,22150,0
20250401,154700,5121371825,22150,22150,22150,22150,0
20250401,154600,5121371825,22150,22150,22150,22150,0
20250401,154500,5121371825,22150,22150,22150,22150,0
20250401,154400,5121371825,22150,22150,22150,22150,29243
20250401,154300,5121371825,22150,22150,22150,22150,0
20250401,154200,5121371825,22150,22150,22150,22150,0
20250401,154100,5121371825,22150,22150,22150,22150,0
20250401,154000,5121371825,22150,22150,22150,22150,0
20250401,153900,5121371825,22150,22150,22150,22150,0
20250401,153800,5121371825,22150,22150,22150,22150,0
20250401,153700,5121371825,22150,22150,22150,22150,0
20250401,153600,5121371825,22150,22150,22150,22150,0
20250401,153500,5121371825,22150,22150,22150,22150,0
20250401,153400,5121371825,22150,22150,22150,22150,0
20250401,153300,5121371825,22150,22150,22150,22150,0
20250401,153200,5121371825,22150,22150,22150,22150,0
20250401,153100,5121371825,22150,22150,22150,22150,0
20250401,153000,5121371825,22150,22150,22150,22150,29243
20250401,152900,4473639375,22250,22250,22250,22250,0
20250401,152800,4473639375,22250,22250,22250,22250,0
20250401,152700,4473639375,22250,22250,22250,22250,0
20250401,152600,4473639375,22250,22250,22250,22250,0
20250401,152500,4473639375,22250,22250,22250,22250,0
20250401,152400,4473639375,22250,22250,22250,22250,0
20250401,152300,4473639375,22250,22250,22250,22250,0
20250401,152200,4473639375,22250,22250,22250,22250,0
20250401,152100,4473639375,22250,22250,22250,22250,0
20250401,152000,4473639375,22250,22250,22250,22250,0
20250401,151900,4473639375,22250,22300,22350,22250,937
20250401,151800,4452732575,22250,22250,22350,22250,631
20250401,151700,4438669625,22300,22300,22300,22250,719
20250401,151600,4422648525,22250,22250,22300,22250,349
20250401,151500,4414869475,22300,22300,22300,22250,1147
20250401,151400,4389291725,22300,22200,22350,22200,386
20250401,151300,4380690775,22250,22200,22250,22150,4043
20250401,151200,4290929775,22200,22150,22200,22150,102
20250401,151100,4288667225,22200,22200,22200,22150,106
20250401,151000,4286317725,22150,22150,22200,22150,261
20250401,150900,4280536225,22150,22200,22200,22150,219
20250401,150800,4275678275,22150,22150,22200,22150,324
20250401,150700,4268495625,22150,22200,22200,22100,210
20250401,150600,4263845975,22200,22150,22200,22100,197
20250401,150500,4259483925,22150,22150,22200,22150,293
20250401,150400,4252993875,22100,22150,22200,22100,488
20250401,150300,4242189025,22150,22200,22200,22100,3617
20250401,150200,4162078575,22200,22150,22200,22150,157
20250401,150100,4158598475,22200,22150,22200,22150,154
20250401,150000,4155187275,22200,22150,22200,22150,170
20250401,145900,4151416175,22150,22150,22200,22150,395
20250401,145800,4142662875,22200,22200,22200,22150,221
20250401,145700,4137763025,22150,22200,22200,22150,177
20250401,145600,4133841175,22200,22200,22200,22150,264
20250401,145500,4127991225,22150,22150,22200,22150,61
20250401,145400,4126639775,22200,22150,22200,22150,231
20250401,145300,4121523025,22150,22200,22200,22150,495
20250401,145200,4110546325,22200,22150,22200,22150,241
20250401,145100,4105203875,22200,22150,22200,22150,236
20250401,145000,4099974875,22150,22150,22200,22150,137
20250401,144900,4096939475,22200,22150,22200,22150,266
20250401,144800,4091044475,22150,22150,22200,22150,129
20250401,144700,4088185950,22150,22200,22200,22150,86
20250401,144600,4086280850,22150,22150,22200,22150,166
20250401,144500,4082603500,22150,22200,22200,22150,57
20250401,144400,4081340900,22150,22200,22200,22150,1789
20250401,144300,4041648150,22150,22200,22250,22100,2850
20250401,144200,3978430350,22200,22250,22300,22150,4966
20250401,144100,3868046850,22300,22300,22300,22250,335
20250401,144000,3860584350,22250,22300,22300,22250,125
20250401,143900,3857800500,22300,22300,22300,22250,264
20250401,143800,3851918150,22300,22250,22300,22250,98
20250401,143700,3849734350,22300,22300,22300,22300,195
20250401,143600,3845385850,22300,22250,22300,22250,61
20250401,143500,3844027500,22300,22300,22300,22300,49
20250401,143400,3842934800,22250,22300,22300,22250,112
20250401,143300,3840442500,22250,22300,22300,22250,39
20250401,143200,3839574700,22250,22250,22250,22250,169
20250401,143100,3835814450,22250,22250,22250,22250,186
20250401,143000,3831675950,22250,22250,22250,22200,2373
20250401,142900,3778905600,22250,22250,22250,22250,25
20250401,142800,3778349350,22250,22200,22250,22200,46
20250401,142700,3777327950,22250,22250,22250,22250,6
20250401,142600,3777194450,22250,22200,22250,22200,124
20250401,142500,3774441600,22200,22250,22350,22200,463
20250401,142400,3764143950,22250,22300,22350,22200,4805
20250401,142300,3657052450,22350,22350,22350,22300,256
20250401,142200,3651334400,22300,22350,22350,22300,59
20250401,142100,3650017250,22350,22350,22350,22300,217
20250401,142000,3645171150,22350,22350,22350,22300,245
20250401,141900,3639700350,22350,22350,22350,22350,90
20250401,141800,3637688850,22350,22350,22350,22350,128
20250401,141700,3634828050,22350,22350,22350,22300,133
20250401,141600,3631857150,22350,22350,22350,22350,219
20250401,141500,3626962500,22350,22300,22350,22300,205
20250401,141400,3622380800,22300,22350,22350,22300,99
20250401,141300,3620169850,22350,22350,22350,22350,68
20250401,141200,3618650050,22350,22350,22350,22300,86
20250401,141100,3616729600,22350,22300,22350,22300,627
20250401,141000,3602741050,22300,22300,22300,22300,306
20250401,140900,3595917250,22300,22300,22300,22250,368
20250401,140800,3587712550,22300,22300,22300,22250,71
20250401,140700,3586129300,22300,22300,22300,22250,220
20250401,140600,3581223350,22300,22250,22300,22250,132
20250401,140500,3578281600,22300,22300,22300,22250,167
20250401,140400,3574557550,22300,22300,22300,22250,486
20250401,140300,3563725450,22300,22300,22300,22250,992
20250401,140200,3541607350,22300,22300,22300,22300,152
20250401,140100,3538217750,22300,22300,22300,22250,190
20250401,140000,3533982250,22300,22300,22300,22250,117
20250401,135900,3531374400,22250,22250,22300,22250,159
20250401,135800,3527832350,22250,22300,22300,22250,102
20250401,135700,3525560600,22300,22300,22300,22300,110
20250401,135600,3523107600,22250,22250,22300,22250,62
20250401,135500,3521727900,22250,22300,22300,22250,110
20250401,135400,3519278000,22300,22300,22300,22300,26
20250401,135300,3518698200,22250,22300,22300,22250,147
20250401,135200,3515423100,22300,22300,22300,22250,600
20250401,135100,3502047450,22300,22300,22300,22250,473
20250401,135000,3491499600,22250,22300,22300,22250,59
20250401,134900,3490186750,22300,22300,22300,22250,79
20250401,134800,3488426250,22300,22300,22300,22250,1418
20250401,134700,3456825450,22250,22300,22300,22250,88
20250401,134600,3454864350,22300,22300,22300,22250,100
20250401,134500,3452635550,22250,22300,22300,22250,78
20250401,134400,3450897700,22250,22300,22300,22250,76
20250401,134300,3449204150,22300,22300,22300,22250,139
20250401,134200,3446105650,22250,22300,22300,22250,83
20250401,134100,3444256600,22250,22300,22300,22250,101
20250401,134000,3442005600,22300,22300,22300,22250,103
20250401,133900,3439711400,22300,22300,22300,22300,244
20250401,133800,3434270200,22250,22300,22300,22250,109
20250401,133700,3431840750,22300,22250,22300,22250,81
20250401,133600,3430037400,22300,22250,22300,22250,26
20250401,133500,3429457650,22250,22250,22300,22250,117
20250401,133400,3426851400,22300,22300,22300,22250,404
20250401,133300,3417843500,22300,22300,22300,22250,1409
20250401,133200,3386435650,22250,22300,22300,22250,80
20250401,133100,3384654650,22300,22300,22300,22250,117
20250401,133000,3382046800,22250,22250,22300,22250,301
20250401,132900,3375338050,22300,22250,22300,22250,221
20250401,132800,3370416350,22300,22250,22300,22250,104
20250401,132700,3368098400,22300,22250,22300,22250,83
20250401,132600,3366249300,22250,22300,22300,22250,95
20250401,132500,3364132000,22250,22300,22300,22250,89
20250401,132400,3362150350,22250,22250,22250,22250,31
20250401,132300,3361460600,22250,22300,22300,22250,30
20250401,132200,3360792800,22250,22275,22275,22250,62
20250401,132100,3359413275,22300,22300,22300,22250,41
20250401,132000,3358500675,22300,22250,22300,22250,765
20250401,131900,3341479375,22250,22250,22300,22250,256
20250401,131800,3335780375,22300,22300,22300,22250,1728
20250401,131700,3297253225,22300,22250,22300,22250,63
20250401,131600,3295849625,22250,22250,22300,22250,364
20250401,131500,3287750425,22250,22300,22300,22250,41
20250401,131400,3286837125,22250,22300,22300,22250,48
20250401,131300,3285767975,22250,22300,22300,22250,255
20250401,131200,3280091325,22300,22300,22300,22250,56
20250401,131100,3278842575,22300,22300,22300,22250,516
20250401,131000,3267345175,22300,22250,22300,22250,83
20250401,130900,3265495475,22300,22250,22300,22250,61
20250401,130800,3264136675,22250,22275,22300,22250,99
20250401,130700,3261931900,22250,22250,22300,22250,33
20250401,130600,3261197250,22250,22300,22300,22250,99
20250401,130500,3258993050,22250,22300,22300,22250,127
20250401,130400,3256164000,22300,22250,22300,22250,70
20250401,130300,3254605300,22300,22250,22300,22250,38
20250401,130200,3253759400,22300,22250,22300,22250,769
20250401,130100,3236611950,22300,22250,22300,22250,63
20250401,130000,3235210150,22300,22300,22300,22250,305
20250401,125900,3228418800,22300,22300,22300,22250,124
20250401,125800,3225657900,22300,22300,22300,22250,67
20250401,125700,3224166850,22300,22300,22300,22250,95
20250401,125600,3222049900,22250,22250,22300,22250,73
20250401,125500,3220423950,22300,22250,22300,22250,270
20250401,125400,3214411350,22300,22300,22300,22300,62
20250401,125300,3213028750,22250,22300,22300,22250,95
20250401,125200,3210911450,22300,22300,22300,22250,134
20250401,125100,3207927900,22300,22300,22300,22250,276
20250401,125000,3201773150,22300,22300,22300,22250,30
20250401,124900,3201105350,22250,22300,22300,22250,97
20250401,124800,3198947050,22300,22300,22300,22300,9
20250401,124700,3198746350,22300,22250,22300,22250,1101
20250401,124600,3174211850,22300,22250,22300,22250,143
20250401,124500,3171029250,22300,22250,22300,22250,9
20250401,124400,3170828700,22300,22250,22300,22250,111
20250401,124300,3168358800,22250,22300,22300,22250,218
20250401,124200,3163508025,22300,22300,22300,22300,1
20250401,124100,3163485725,22250,22300,22300,22250,595
20250401,124000,3150239175,22300,22250,22300,22250,208
20250401,123900,3145609775,22250,22250,22300,22250,138
20250401,123800,3142538775,22300,22300,22300,22250,92
20250401,123700,3140488425,22300,22250,22300,22250,70
20250401,123600,3138930425,22300,22300,22300,22250,53
20250401,123500,3137750075,22300,22300,22300,22250,1009
20250401,123400,3115250625,22350,22350,22350,22300,170
20250401,123300,3111456325,22300,22350,22350,22300,64
20250401,123200,3110027725,22300,22300,22300,22300,1420
20250401,123100,3078361725,22250,22250,22250,22250,93
20250401,123000,3076292475,22300,22300,22300,22300,52
20250401,122900,3075132875,22300,22300,22300,22250,47
20250401,122800,3074086025,22300,22300,22300,22250,112
20250401,122700,3071593125,22300,22300,22300,22250,35
20250401,122600,3070812775,22250,22300,22300,22250,28
20250401,122500,3070189675,22250,22300,22300,22250,121
20250401,122400,3067495975,22300,22300,22300,22300,9
20250401,122300,3067295275,22300,22300,22300,22250,64
20250401,122200,3065870975,22300,22250,22300,22250,90
20250401,122100,3063867075,22250,22300,22300,22250,90
20250401,122000,3061860125,22250,22300,22300,22250,213
20250401,121900,3057116275,22300,22250,22300,22250,245
20250401,121800,3051663975,22300,22300,22300,22250,59
20250401,121700,3050350075,22300,22300,22300,22250,1039
20250401,121600,3027181575,22300,22250,22300,22250,60
20250401,121500,3025845425,22250,22300,22300,22250,807
20250401,121400,3007852125,22250,22300,22300,22250,28
20250401,121300,3007228925,22300,22250,22300,22250,87
20250401,121200,3005290625,22250,22300,22300,22250,171
20250401,121100,3001483975,22300,22300,22300,22250,68
20250401,121000,2999968775,22300,22250,22300,22250,114
20250401,120900,2997430125,22300,22300,22300,22250,115
20250401,120800,2994866925,22300,22300,22300,22250,143
20250401,120700,2991682575,22300,22250,22300,22250,131
20250401,120600,2988766525,22250,22300,22300,22250,38
20250401,120500,2987920325,22300,22300,22300,22250,116
20250401,120400,2985337975,22250,22250,22300,22250,83
20250401,120300,2983490625,22250,22300,22300,22250,46
20250401,120200,2982466000,22300,22250,22300,22250,273
20250401,120100,2976384700,22300,22250,22300,22250,870
20250401,120000,2956987400,22250,22300,22300,22250,1268
20250401,115900,2928773100,22300,22300,22300,22250,194
20250401,115800,2924453400,22300,22250,22300,22250,21
20250401,115700,2923985150,22300,22300,22300,22250,94
20250401,115600,2921890150,22300,22300,22300,22250,142
20250401,115500,2918726600,22300,22250,22300,22250,76
20250401,115400,2917035300,22250,22250,22300,22250,179
20250401,115300,2913049950,22300,22300,22300,22250,61
20250401,115200,2911690900,22300,22300,22300,22250,7
20250401,115100,2911534900,22300,22250,22300,22250,61
20250401,115000,2910177600,22250,22300,22300,22250,102
20250401,114900,2907907800,22300,22300,22300,22300,3
20250401,114800,2907840900,22250,22250,22250,22250,93
20250401,114700,2905771650,22300,22300,22300,22250,307
20250401,114600,2898926750,22250,22300,22300,22250,1854
20250401,114500,2857636000,22300,22300,22300,22250,105
20250401,114400,2855295800,22300,22250,22300,22250,30
20250401,114300,2854628000,22300,22300,22300,22250,117
20250401,114200,2852021450,22250,22300,22300,22250,89
20250401,114100,2850039800,22300,22250,22300,22250,61
20250401,114000,2848680700,22300,22300,22300,22250,104
20250401,113900,2846363250,22300,22300,22300,22250,159
20250401,113800,2842818800,22300,22250,22300,22200,6379
20250401,113700,2700793350,22250,22200,22250,22200,118
20250401,113600,2698168850,22200,22250,22250,22200,112
20250401,113500,2695679900,22200,22200,22250,22200,84
20250401,113400,2693814050,22250,22250,22250,22250,6
20250401,113300,2693680550,22250,22250,22250,22200,81
20250401,113200,2691881300,22200,22250,22250,22200,99
20250401,113100,2689681300,22250,22250,22250,22200,1161
20250401,113000,2663864000,22250,22250,22250,22200,240
20250401,112900,2658532200,22250,22250,22250,22200,1616
20250401,112800,2622588050,22250,22250,22250,22250,77
20250401,112700,2620874800,22250,22250,22250,22200,469
20250401,112600,2610444150,22200,22250,22250,22200,57
20250401,112500,2609177150,22250,22200,22250,22200,1766
20250401,112400,2569960300,22200,22200,22200,22150,155
20250401,112300,2566522250,22200,22200,22200,22150,83
20250401,112200,2564680875,22200,22200,22200,22150,68
20250401,112100,2563172875,22200,22200,22200,22150,207
20250401,112000,2558586675,22200,22150,22200,22150,55
20250401,111900,2557366925,22200,22300,22300,22200,1199
20250401,111800,2530740125,22200,22150,22250,22150,4039
20250401,111700,2441000625,22200,22200,22200,22150,101
20250401,111600,2438759625,22150,22150,22200,22150,1343
20250401,111500,2408965325,22200,22200,22200,22150,106
20250401,111400,2406613375,22200,22150,22200,22150,86
20250401,111300,2404707125,22200,22200,22200,22150,94
20250401,111200,2402620375,22200,22200,22200,22150,324
20250401,111100,2395430625,22200,22200,22200,22150,150
20250401,111000,2392103425,22200,22200,22200,22200,50
20250401,110900,2390993425,22150,22200,22200,22150,93
20250401,110800,2388931925,22150,22150,22200,22150,79
20250401,110700,2387180975,22150,22200,22200,22150,12
20250401,110600,2386914625,22200,22200,22200,22150,204
20250401,110500,2382390575,22200,22150,22200,22150,148
20250401,110400,2379106175,22200,22200,22200,22200,24
20250401,110300,2378573375,22200,22200,22200,22150,132
20250401,110200,2375647825,22200,22150,22200,22150,149
20250401,110100,2372341325,22150,22150,22200,22150,34
20250401,110000,2371588125,22150,22200,22200,22150,1237
20250401,105900,2344148225,22150,22150,22150,22150,25
20250401,105800,2343594475,22200,22150,22200,22150,104
20250401,105700,2341290625,22150,22200,22250,22150,5423
20250401,105600,2220873275,22200,22150,22200,22150,29
20250401,105500,2220230775,22200,22250,22250,22050,4124
20250401,105400,2128829275,22250,22250,22250,22200,189
20250401,105300,2124632325,22250,22200,22250,22200,427
20250401,105200,2115151675,22250,22250,22250,22200,89
20250401,105100,2113175575,22200,22200,22250,22200,96
20250401,105000,2111044125,22200,22250,22250,22200,87
20250401,104900,2109112625,22250,22250,22250,22200,628
20250401,104800,2095140875,22200,22250,22250,22200,340
20250401,104700,2087588025,22250,22200,22250,22200,179
20250401,104600,2083613025,22250,22250,22250,22200,98
20250401,104500,2081434025,22250,22250,22250,22200,1122
20250401,104400,2056473725,22250,22150,22250,22150,4304
20250401,104300,1960852425,22200,22200,22200,22150,185
20250401,104200,1956745500,22150,22200,22200,22150,119
20250401,104100,1954108450,22200,22200,22200,22150,133
20250401,104000,1951161000,22200,22200,22200,22200,109
20250401,103900,1948741200,22150,22200,22200,22150,97
20250401,103800,1946592550,22200,22150,22200,22150,25
20250401,103700,1946037600,22150,22150,22200,22150,151
20250401,103600,1942691750,22200,22200,22200,22150,189
20250401,103500,1938499000,22200,22200,22200,22200,1
20250401,103400,1938476800,22200,22150,22200,22150,1327
20250401,103300,1909034300,22200,22150,22200,22150,84
20250401,103200,1907172550,22200,22200,22200,22150,41
20250401,103100,1906262400,22150,22200,22200,22150,62
20250401,103000,1904888950,22200,22200,22200,22150,833
20250401,102900,1886399400,22200,22150,22200,22150,48
20250401,102800,1885336150,22200,22150,22200,22150,534
20250401,102700,1873501600,22150,22200,22200,22150,616
20250401,102600,1859840450,22200,22200,22250,22150,2094
20250401,102500,1813344425,22200,22200,22200,22200,29
20250401,102400,1812700625,22250,22200,22250,22200,201
20250401,102300,1808238175,22200,22300,22300,22200,1193
20250401,102200,1781696075,22250,22300,22300,22250,39
20250401,102100,1780828125,22250,22250,22300,22250,121
20250401,102000,1778134525,22250,22300,22300,22250,4
20250401,101900,1778045375,22300,22300,22300,22250,136
20250401,101800,1775013825,22250,22300,22350,22250,1626
20250401,101700,1738777875,22350,22350,22350,22350,2
20250401,101600,1738733175,22300,22300,22300,22300,203
20250401,101500,1734206275,22300,22400,22400,22300,2177
20250401,101400,1685532725,22350,22350,22350,22350,2
20250401,101300,1685488025,22350,22350,22400,22350,473
20250401,101200,1674916175,22350,22400,22400,22300,306
20250401,101100,1668079625,22400,22300,22400,22300,3674
20250401,101000,1586067975,22300,22275,22300,22250,234
20250401,100900,1580853975,22250,22250,22275,22250,84
20250401,100800,1578984950,22250,22250,22250,22250,0
20250401,100700,1578984950,22250,22275,22275,22250,117
20250401,100600,1576381650,22250,22250,22275,22250,91
20250401,100500,1574356875,22250,22300,22300,22250,342
20250401,100400,1566747125,22250,22250,22300,22250,240
20250401,100300,1561406425,22300,22300,22300,22250,65
20250401,100200,1559959975,22275,22250,22300,22250,157
20250401,100100,1556466000,22250,22300,22300,22250,651
20250401,100000,1541975600,22250,22300,22300,22250,844
20250401,095900,1523173050,22250,22300,22300,22250,989
20250401,095800,1501120150,22250,22300,22300,22250,151
20250401,095700,1497754100,22300,22300,22300,22275,955
20250401,095600,1476458750,22300,22325,22350,22300,40
20250401,095500,1475566325,22300,22300,22325,22300,27
20250401,095400,1474964200,22350,22325,22350,22300,666
20250401,095300,1460103450,22300,22350,22350,22300,26
20250401,095200,1459523550,22300,22350,22350,22300,169
20250401,095100,1455747700,22300,22400,22400,22300,174
20250401,095000,1451860250,22400,22350,22400,22300,1481
20250401,094900,1418763850,22350,22350,22350,22350,117
20250401,094800,1416148900,22350,22350,22400,22300,521
20250401,094700,1404502450,22350,22350,22400,22350,409
20250401,094600,1395349500,22400,22350,22400,22300,2013
20250401,094500,1350335050,22350,22300,22350,22300,204
20250401,094400,1345779450,22325,22250,22350,22250,9629
20250401,094300,1130828175,22250,22275,22300,22250,100
20250401,094200,1128600675,22250,22300,22300,22250,257
20250401,094100,1122872675,22275,22300,22300,22250,55
20250401,094000,1121646300,22300,22300,22300,22250,110
20250401,093900,1119194525,22250,22300,22300,22200,1556
20250401,093800,1084633375,22300,22350,22350,22300,266
20250401,093700,1078701525,22300,22350,22350,22300,90
20250401,093600,1076694250,22300,22300,22350,22300,391
20250401,093500,1067974150,22350,22350,22350,22300,59
20250401,093400,1066655550,22350,22300,22350,22300,57
20250401,093300,1065383850,22300,22250,22350,22250,287
20250401,093200,1058986775,22250,22300,22350,22250,956
20250401,093100,1037667925,22350,22350,22350,22300,216
20250401,093000,1032846075,22300,22350,22350,22250,2549
20250401,092900,976001975,22300,22350,22350,22300,887
20250401,092800,956178575,22300,22350,22350,22300,29
20250401,092700,955531825,22350,22350,22350,22350,6464
20250401,092600,811061425,22350,22400,22450,22350,3037
20250401,092500,743175425,22400,22400,22400,22350,570
20250401,092400,730423425,22400,22350,22450,22350,136
20250401,092300,727379975,22400,22400,22425,22400,364
20250401,092200,719226350,22400,22400,22450,22400,416
20250401,092100,709906450,22400,22400,22450,22400,1233
20250401,092000,682277450,22400,22450,22500,22400,2740
20250401,091900,620757800,22450,22450,22450,22400,303
20250401,091800,613956700,22450,22400,22500,22350,3867
20250401,091700,527272450,22400,22350,22400,22350,1612
20250401,091600,491166450,22350,22350,22350,22300,714
20250401,091500,475209850,22350,22350,22400,22350,744
20250401,091400,458578050,22350,22350,22400,22350,567
20250401,091300,445903550,22300,22300,22300,22300,333
20250401,091200,438477650,22300,22300,22400,22250,1879
20250401,091100,396536250,22250,22250,22350,22250,2918
20250401,091000,331482100,22250,22250,22250,22200,189
20250401,090900,327278100,22250,22200,22250,22150,1937
20250401,090800,284252450,22150,22150,22200,22050,420
20250401,090700,274949200,22150,22100,22150,22000,1633
20250401,090600,238869600,22050,22050,22100,22000,761
20250401,090500,222094750,22000,22000,22000,22000,1390
20250401,090400,191514750,22000,22000,22000,21950,711
20250401,090300,175876950,22000,21950,22000,21900,1772
20250401,090200,136957700,22000,21950,22000,21950,985
20250401,090100,115303050,21950,21900,21950,21850,1490
20250401,090000,82632400,21950,21800,22000,21800,3782
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 5121371825 22150 22150 22150 22150 29243
3 20250401 184300 5121371825 22150 22150 22150 22150 0
4 20250401 184200 5121371825 22150 22150 22150 22150 0
5 20250401 184100 5121371825 22150 22150 22150 22150 0
6 20250401 184000 5121371825 22150 22150 22150 22150 0
7 20250401 183900 5121371825 22150 22150 22150 22150 0
8 20250401 183800 5121371825 22150 22150 22150 22150 0
9 20250401 183700 5121371825 22150 22150 22150 22150 0
10 20250401 183600 5121371825 22150 22150 22150 22150 0
11 20250401 183500 5121371825 22150 22150 22150 22150 0
12 20250401 183400 5121371825 22150 22150 22150 22150 0
13 20250401 183300 5121371825 22150 22150 22150 22150 0
14 20250401 183200 5121371825 22150 22150 22150 22150 0
15 20250401 183100 5121371825 22150 22150 22150 22150 0
16 20250401 183000 5121371825 22150 22150 22150 22150 0
17 20250401 182900 5121371825 22150 22150 22150 22150 0
18 20250401 182800 5121371825 22150 22150 22150 22150 0
19 20250401 182700 5121371825 22150 22150 22150 22150 0
20 20250401 182600 5121371825 22150 22150 22150 22150 0
21 20250401 182500 5121371825 22150 22150 22150 22150 0
22 20250401 182400 5121371825 22150 22150 22150 22150 0
23 20250401 182300 5121371825 22150 22150 22150 22150 0
24 20250401 182200 5121371825 22150 22150 22150 22150 0
25 20250401 182100 5121371825 22150 22150 22150 22150 0
26 20250401 182000 5121371825 22150 22150 22150 22150 0
27 20250401 181900 5121371825 22150 22150 22150 22150 0
28 20250401 181800 5121371825 22150 22150 22150 22150 0
29 20250401 181700 5121371825 22150 22150 22150 22150 0
30 20250401 181600 5121371825 22150 22150 22150 22150 0
31 20250401 181500 5121371825 22150 22150 22150 22150 0
32 20250401 181400 5121371825 22150 22150 22150 22150 29243
33 20250401 181300 5121371825 22150 22150 22150 22150 0
34 20250401 181200 5121371825 22150 22150 22150 22150 0
35 20250401 181100 5121371825 22150 22150 22150 22150 0
36 20250401 181000 5121371825 22150 22150 22150 22150 0
37 20250401 180900 5121371825 22150 22150 22150 22150 0
38 20250401 180800 5121371825 22150 22150 22150 22150 0
39 20250401 180700 5121371825 22150 22150 22150 22150 0
40 20250401 180600 5121371825 22150 22150 22150 22150 0
41 20250401 180500 5121371825 22150 22150 22150 22150 0
42 20250401 180400 5121371825 22150 22150 22150 22150 0
43 20250401 180300 5121371825 22150 22150 22150 22150 0
44 20250401 180200 5121371825 22150 22150 22150 22150 0
45 20250401 180100 5121371825 22150 22150 22150 22150 0
46 20250401 180000 5121371825 22150 22150 22150 22150 0
47 20250401 175900 5121371825 22150 22150 22150 22150 0
48 20250401 175800 5121371825 22150 22150 22150 22150 0
49 20250401 175700 5121371825 22150 22150 22150 22150 0
50 20250401 175600 5121371825 22150 22150 22150 22150 0
51 20250401 175500 5121371825 22150 22150 22150 22150 0
52 20250401 175400 5121371825 22150 22150 22150 22150 0
53 20250401 175300 5121371825 22150 22150 22150 22150 0
54 20250401 175200 5121371825 22150 22150 22150 22150 0
55 20250401 175100 5121371825 22150 22150 22150 22150 0
56 20250401 175000 5121371825 22150 22150 22150 22150 0
57 20250401 174900 5121371825 22150 22150 22150 22150 0
58 20250401 174800 5121371825 22150 22150 22150 22150 0
59 20250401 174700 5121371825 22150 22150 22150 22150 0
60 20250401 174600 5121371825 22150 22150 22150 22150 0
61 20250401 174500 5121371825 22150 22150 22150 22150 0
62 20250401 174400 5121371825 22150 22150 22150 22150 29243
63 20250401 174300 5121371825 22150 22150 22150 22150 0
64 20250401 174200 5121371825 22150 22150 22150 22150 0
65 20250401 174100 5121371825 22150 22150 22150 22150 0
66 20250401 174000 5121371825 22150 22150 22150 22150 0
67 20250401 173900 5121371825 22150 22150 22150 22150 0
68 20250401 173800 5121371825 22150 22150 22150 22150 0
69 20250401 173700 5121371825 22150 22150 22150 22150 0
70 20250401 173600 5121371825 22150 22150 22150 22150 0
71 20250401 173500 5121371825 22150 22150 22150 22150 0
72 20250401 173400 5121371825 22150 22150 22150 22150 0
73 20250401 173300 5121371825 22150 22150 22150 22150 0
74 20250401 173200 5121371825 22150 22150 22150 22150 0
75 20250401 173100 5121371825 22150 22150 22150 22150 0
76 20250401 173000 5121371825 22150 22150 22150 22150 0
77 20250401 172900 5121371825 22150 22150 22150 22150 0
78 20250401 172800 5121371825 22150 22150 22150 22150 0
79 20250401 172700 5121371825 22150 22150 22150 22150 0
80 20250401 172600 5121371825 22150 22150 22150 22150 0
81 20250401 172500 5121371825 22150 22150 22150 22150 0
82 20250401 172400 5121371825 22150 22150 22150 22150 0
83 20250401 172300 5121371825 22150 22150 22150 22150 0
84 20250401 172200 5121371825 22150 22150 22150 22150 0
85 20250401 172100 5121371825 22150 22150 22150 22150 0
86 20250401 172000 5121371825 22150 22150 22150 22150 0
87 20250401 171900 5121371825 22150 22150 22150 22150 0
88 20250401 171800 5121371825 22150 22150 22150 22150 0
89 20250401 171700 5121371825 22150 22150 22150 22150 0
90 20250401 171600 5121371825 22150 22150 22150 22150 0
91 20250401 171500 5121371825 22150 22150 22150 22150 0
92 20250401 171400 5121371825 22150 22150 22150 22150 29243
93 20250401 171300 5121371825 22150 22150 22150 22150 0
94 20250401 171200 5121371825 22150 22150 22150 22150 0
95 20250401 171100 5121371825 22150 22150 22150 22150 0
96 20250401 171000 5121371825 22150 22150 22150 22150 0
97 20250401 170900 5121371825 22150 22150 22150 22150 0
98 20250401 170800 5121371825 22150 22150 22150 22150 0
99 20250401 170700 5121371825 22150 22150 22150 22150 0
100 20250401 170600 5121371825 22150 22150 22150 22150 0
101 20250401 170500 5121371825 22150 22150 22150 22150 0
102 20250401 170400 5121371825 22150 22150 22150 22150 0
103 20250401 170300 5121371825 22150 22150 22150 22150 0
104 20250401 170200 5121371825 22150 22150 22150 22150 0
105 20250401 170100 5121371825 22150 22150 22150 22150 0
106 20250401 170000 5121371825 22150 22150 22150 22150 0
107 20250401 165900 5121371825 22150 22150 22150 22150 0
108 20250401 165800 5121371825 22150 22150 22150 22150 0
109 20250401 165700 5121371825 22150 22150 22150 22150 0
110 20250401 165600 5121371825 22150 22150 22150 22150 0
111 20250401 165500 5121371825 22150 22150 22150 22150 0
112 20250401 165400 5121371825 22150 22150 22150 22150 0
113 20250401 165300 5121371825 22150 22150 22150 22150 0
114 20250401 165200 5121371825 22150 22150 22150 22150 0
115 20250401 165100 5121371825 22150 22150 22150 22150 0
116 20250401 165000 5121371825 22150 22150 22150 22150 0
117 20250401 164900 5121371825 22150 22150 22150 22150 0
118 20250401 164800 5121371825 22150 22150 22150 22150 0
119 20250401 164700 5121371825 22150 22150 22150 22150 0
120 20250401 164600 5121371825 22150 22150 22150 22150 0
121 20250401 164500 5121371825 22150 22150 22150 22150 0
122 20250401 164400 5121371825 22150 22150 22150 22150 29243
123 20250401 164300 5121371825 22150 22150 22150 22150 0
124 20250401 164200 5121371825 22150 22150 22150 22150 0
125 20250401 164100 5121371825 22150 22150 22150 22150 0
126 20250401 164000 5121371825 22150 22150 22150 22150 0
127 20250401 163900 5121371825 22150 22150 22150 22150 0
128 20250401 163800 5121371825 22150 22150 22150 22150 0
129 20250401 163700 5121371825 22150 22150 22150 22150 0
130 20250401 163600 5121371825 22150 22150 22150 22150 0
131 20250401 163500 5121371825 22150 22150 22150 22150 0
132 20250401 163400 5121371825 22150 22150 22150 22150 0
133 20250401 163300 5121371825 22150 22150 22150 22150 0
134 20250401 163200 5121371825 22150 22150 22150 22150 0
135 20250401 163100 5121371825 22150 22150 22150 22150 0
136 20250401 163000 5121371825 22150 22150 22150 22150 0
137 20250401 162900 5121371825 22150 22150 22150 22150 0
138 20250401 162800 5121371825 22150 22150 22150 22150 0
139 20250401 162700 5121371825 22150 22150 22150 22150 0
140 20250401 162600 5121371825 22150 22150 22150 22150 0
141 20250401 162500 5121371825 22150 22150 22150 22150 0
142 20250401 162400 5121371825 22150 22150 22150 22150 0
143 20250401 162300 5121371825 22150 22150 22150 22150 0
144 20250401 162200 5121371825 22150 22150 22150 22150 0
145 20250401 162100 5121371825 22150 22150 22150 22150 0
146 20250401 162000 5121371825 22150 22150 22150 22150 0
147 20250401 161900 5121371825 22150 22150 22150 22150 0
148 20250401 161800 5121371825 22150 22150 22150 22150 0
149 20250401 161700 5121371825 22150 22150 22150 22150 0
150 20250401 161600 5121371825 22150 22150 22150 22150 0
151 20250401 161500 5121371825 22150 22150 22150 22150 0
152 20250401 161400 5121371825 22150 22150 22150 22150 29243
153 20250401 161300 5121371825 22150 22150 22150 22150 0
154 20250401 161200 5121371825 22150 22150 22150 22150 0
155 20250401 161100 5121371825 22150 22150 22150 22150 0
156 20250401 161000 5121371825 22150 22150 22150 22150 0
157 20250401 160900 5121371825 22150 22150 22150 22150 0
158 20250401 160800 5121371825 22150 22150 22150 22150 0
159 20250401 160700 5121371825 22150 22150 22150 22150 0
160 20250401 160600 5121371825 22150 22150 22150 22150 0
161 20250401 160500 5121371825 22150 22150 22150 22150 0
162 20250401 160400 5121371825 22150 22150 22150 22150 0
163 20250401 160300 5121371825 22150 22150 22150 22150 0
164 20250401 160200 5121371825 22150 22150 22150 22150 0
165 20250401 160100 5121371825 22150 22150 22150 22150 0
166 20250401 160000 5121371825 22150 22150 22150 22150 0
167 20250401 155900 5121371825 22150 22150 22150 22150 0
168 20250401 155800 5121371825 22150 22150 22150 22150 0
169 20250401 155700 5121371825 22150 22150 22150 22150 0
170 20250401 155600 5121371825 22150 22150 22150 22150 0
171 20250401 155500 5121371825 22150 22150 22150 22150 0
172 20250401 155400 5121371825 22150 22150 22150 22150 0
173 20250401 155300 5121371825 22150 22150 22150 22150 0
174 20250401 155200 5121371825 22150 22150 22150 22150 0
175 20250401 155100 5121371825 22150 22150 22150 22150 0
176 20250401 155000 5121371825 22150 22150 22150 22150 0
177 20250401 154900 5121371825 22150 22150 22150 22150 0
178 20250401 154800 5121371825 22150 22150 22150 22150 0
179 20250401 154700 5121371825 22150 22150 22150 22150 0
180 20250401 154600 5121371825 22150 22150 22150 22150 0
181 20250401 154500 5121371825 22150 22150 22150 22150 0
182 20250401 154400 5121371825 22150 22150 22150 22150 29243
183 20250401 154300 5121371825 22150 22150 22150 22150 0
184 20250401 154200 5121371825 22150 22150 22150 22150 0
185 20250401 154100 5121371825 22150 22150 22150 22150 0
186 20250401 154000 5121371825 22150 22150 22150 22150 0
187 20250401 153900 5121371825 22150 22150 22150 22150 0
188 20250401 153800 5121371825 22150 22150 22150 22150 0
189 20250401 153700 5121371825 22150 22150 22150 22150 0
190 20250401 153600 5121371825 22150 22150 22150 22150 0
191 20250401 153500 5121371825 22150 22150 22150 22150 0
192 20250401 153400 5121371825 22150 22150 22150 22150 0
193 20250401 153300 5121371825 22150 22150 22150 22150 0
194 20250401 153200 5121371825 22150 22150 22150 22150 0
195 20250401 153100 5121371825 22150 22150 22150 22150 0
196 20250401 153000 5121371825 22150 22150 22150 22150 29243
197 20250401 152900 4473639375 22250 22250 22250 22250 0
198 20250401 152800 4473639375 22250 22250 22250 22250 0
199 20250401 152700 4473639375 22250 22250 22250 22250 0
200 20250401 152600 4473639375 22250 22250 22250 22250 0
201 20250401 152500 4473639375 22250 22250 22250 22250 0
202 20250401 152400 4473639375 22250 22250 22250 22250 0
203 20250401 152300 4473639375 22250 22250 22250 22250 0
204 20250401 152200 4473639375 22250 22250 22250 22250 0
205 20250401 152100 4473639375 22250 22250 22250 22250 0
206 20250401 152000 4473639375 22250 22250 22250 22250 0
207 20250401 151900 4473639375 22250 22300 22350 22250 937
208 20250401 151800 4452732575 22250 22250 22350 22250 631
209 20250401 151700 4438669625 22300 22300 22300 22250 719
210 20250401 151600 4422648525 22250 22250 22300 22250 349
211 20250401 151500 4414869475 22300 22300 22300 22250 1147
212 20250401 151400 4389291725 22300 22200 22350 22200 386
213 20250401 151300 4380690775 22250 22200 22250 22150 4043
214 20250401 151200 4290929775 22200 22150 22200 22150 102
215 20250401 151100 4288667225 22200 22200 22200 22150 106
216 20250401 151000 4286317725 22150 22150 22200 22150 261
217 20250401 150900 4280536225 22150 22200 22200 22150 219
218 20250401 150800 4275678275 22150 22150 22200 22150 324
219 20250401 150700 4268495625 22150 22200 22200 22100 210
220 20250401 150600 4263845975 22200 22150 22200 22100 197
221 20250401 150500 4259483925 22150 22150 22200 22150 293
222 20250401 150400 4252993875 22100 22150 22200 22100 488
223 20250401 150300 4242189025 22150 22200 22200 22100 3617
224 20250401 150200 4162078575 22200 22150 22200 22150 157
225 20250401 150100 4158598475 22200 22150 22200 22150 154
226 20250401 150000 4155187275 22200 22150 22200 22150 170
227 20250401 145900 4151416175 22150 22150 22200 22150 395
228 20250401 145800 4142662875 22200 22200 22200 22150 221
229 20250401 145700 4137763025 22150 22200 22200 22150 177
230 20250401 145600 4133841175 22200 22200 22200 22150 264
231 20250401 145500 4127991225 22150 22150 22200 22150 61
232 20250401 145400 4126639775 22200 22150 22200 22150 231
233 20250401 145300 4121523025 22150 22200 22200 22150 495
234 20250401 145200 4110546325 22200 22150 22200 22150 241
235 20250401 145100 4105203875 22200 22150 22200 22150 236
236 20250401 145000 4099974875 22150 22150 22200 22150 137
237 20250401 144900 4096939475 22200 22150 22200 22150 266
238 20250401 144800 4091044475 22150 22150 22200 22150 129
239 20250401 144700 4088185950 22150 22200 22200 22150 86
240 20250401 144600 4086280850 22150 22150 22200 22150 166
241 20250401 144500 4082603500 22150 22200 22200 22150 57
242 20250401 144400 4081340900 22150 22200 22200 22150 1789
243 20250401 144300 4041648150 22150 22200 22250 22100 2850
244 20250401 144200 3978430350 22200 22250 22300 22150 4966
245 20250401 144100 3868046850 22300 22300 22300 22250 335
246 20250401 144000 3860584350 22250 22300 22300 22250 125
247 20250401 143900 3857800500 22300 22300 22300 22250 264
248 20250401 143800 3851918150 22300 22250 22300 22250 98
249 20250401 143700 3849734350 22300 22300 22300 22300 195
250 20250401 143600 3845385850 22300 22250 22300 22250 61
251 20250401 143500 3844027500 22300 22300 22300 22300 49
252 20250401 143400 3842934800 22250 22300 22300 22250 112
253 20250401 143300 3840442500 22250 22300 22300 22250 39
254 20250401 143200 3839574700 22250 22250 22250 22250 169
255 20250401 143100 3835814450 22250 22250 22250 22250 186
256 20250401 143000 3831675950 22250 22250 22250 22200 2373
257 20250401 142900 3778905600 22250 22250 22250 22250 25
258 20250401 142800 3778349350 22250 22200 22250 22200 46
259 20250401 142700 3777327950 22250 22250 22250 22250 6
260 20250401 142600 3777194450 22250 22200 22250 22200 124
261 20250401 142500 3774441600 22200 22250 22350 22200 463
262 20250401 142400 3764143950 22250 22300 22350 22200 4805
263 20250401 142300 3657052450 22350 22350 22350 22300 256
264 20250401 142200 3651334400 22300 22350 22350 22300 59
265 20250401 142100 3650017250 22350 22350 22350 22300 217
266 20250401 142000 3645171150 22350 22350 22350 22300 245
267 20250401 141900 3639700350 22350 22350 22350 22350 90
268 20250401 141800 3637688850 22350 22350 22350 22350 128
269 20250401 141700 3634828050 22350 22350 22350 22300 133
270 20250401 141600 3631857150 22350 22350 22350 22350 219
271 20250401 141500 3626962500 22350 22300 22350 22300 205
272 20250401 141400 3622380800 22300 22350 22350 22300 99
273 20250401 141300 3620169850 22350 22350 22350 22350 68
274 20250401 141200 3618650050 22350 22350 22350 22300 86
275 20250401 141100 3616729600 22350 22300 22350 22300 627
276 20250401 141000 3602741050 22300 22300 22300 22300 306
277 20250401 140900 3595917250 22300 22300 22300 22250 368
278 20250401 140800 3587712550 22300 22300 22300 22250 71
279 20250401 140700 3586129300 22300 22300 22300 22250 220
280 20250401 140600 3581223350 22300 22250 22300 22250 132
281 20250401 140500 3578281600 22300 22300 22300 22250 167
282 20250401 140400 3574557550 22300 22300 22300 22250 486
283 20250401 140300 3563725450 22300 22300 22300 22250 992
284 20250401 140200 3541607350 22300 22300 22300 22300 152
285 20250401 140100 3538217750 22300 22300 22300 22250 190
286 20250401 140000 3533982250 22300 22300 22300 22250 117
287 20250401 135900 3531374400 22250 22250 22300 22250 159
288 20250401 135800 3527832350 22250 22300 22300 22250 102
289 20250401 135700 3525560600 22300 22300 22300 22300 110
290 20250401 135600 3523107600 22250 22250 22300 22250 62
291 20250401 135500 3521727900 22250 22300 22300 22250 110
292 20250401 135400 3519278000 22300 22300 22300 22300 26
293 20250401 135300 3518698200 22250 22300 22300 22250 147
294 20250401 135200 3515423100 22300 22300 22300 22250 600
295 20250401 135100 3502047450 22300 22300 22300 22250 473
296 20250401 135000 3491499600 22250 22300 22300 22250 59
297 20250401 134900 3490186750 22300 22300 22300 22250 79
298 20250401 134800 3488426250 22300 22300 22300 22250 1418
299 20250401 134700 3456825450 22250 22300 22300 22250 88
300 20250401 134600 3454864350 22300 22300 22300 22250 100
301 20250401 134500 3452635550 22250 22300 22300 22250 78
302 20250401 134400 3450897700 22250 22300 22300 22250 76
303 20250401 134300 3449204150 22300 22300 22300 22250 139
304 20250401 134200 3446105650 22250 22300 22300 22250 83
305 20250401 134100 3444256600 22250 22300 22300 22250 101
306 20250401 134000 3442005600 22300 22300 22300 22250 103
307 20250401 133900 3439711400 22300 22300 22300 22300 244
308 20250401 133800 3434270200 22250 22300 22300 22250 109
309 20250401 133700 3431840750 22300 22250 22300 22250 81
310 20250401 133600 3430037400 22300 22250 22300 22250 26
311 20250401 133500 3429457650 22250 22250 22300 22250 117
312 20250401 133400 3426851400 22300 22300 22300 22250 404
313 20250401 133300 3417843500 22300 22300 22300 22250 1409
314 20250401 133200 3386435650 22250 22300 22300 22250 80
315 20250401 133100 3384654650 22300 22300 22300 22250 117
316 20250401 133000 3382046800 22250 22250 22300 22250 301
317 20250401 132900 3375338050 22300 22250 22300 22250 221
318 20250401 132800 3370416350 22300 22250 22300 22250 104
319 20250401 132700 3368098400 22300 22250 22300 22250 83
320 20250401 132600 3366249300 22250 22300 22300 22250 95
321 20250401 132500 3364132000 22250 22300 22300 22250 89
322 20250401 132400 3362150350 22250 22250 22250 22250 31
323 20250401 132300 3361460600 22250 22300 22300 22250 30
324 20250401 132200 3360792800 22250 22275 22275 22250 62
325 20250401 132100 3359413275 22300 22300 22300 22250 41
326 20250401 132000 3358500675 22300 22250 22300 22250 765
327 20250401 131900 3341479375 22250 22250 22300 22250 256
328 20250401 131800 3335780375 22300 22300 22300 22250 1728
329 20250401 131700 3297253225 22300 22250 22300 22250 63
330 20250401 131600 3295849625 22250 22250 22300 22250 364
331 20250401 131500 3287750425 22250 22300 22300 22250 41
332 20250401 131400 3286837125 22250 22300 22300 22250 48
333 20250401 131300 3285767975 22250 22300 22300 22250 255
334 20250401 131200 3280091325 22300 22300 22300 22250 56
335 20250401 131100 3278842575 22300 22300 22300 22250 516
336 20250401 131000 3267345175 22300 22250 22300 22250 83
337 20250401 130900 3265495475 22300 22250 22300 22250 61
338 20250401 130800 3264136675 22250 22275 22300 22250 99
339 20250401 130700 3261931900 22250 22250 22300 22250 33
340 20250401 130600 3261197250 22250 22300 22300 22250 99
341 20250401 130500 3258993050 22250 22300 22300 22250 127
342 20250401 130400 3256164000 22300 22250 22300 22250 70
343 20250401 130300 3254605300 22300 22250 22300 22250 38
344 20250401 130200 3253759400 22300 22250 22300 22250 769
345 20250401 130100 3236611950 22300 22250 22300 22250 63
346 20250401 130000 3235210150 22300 22300 22300 22250 305
347 20250401 125900 3228418800 22300 22300 22300 22250 124
348 20250401 125800 3225657900 22300 22300 22300 22250 67
349 20250401 125700 3224166850 22300 22300 22300 22250 95
350 20250401 125600 3222049900 22250 22250 22300 22250 73
351 20250401 125500 3220423950 22300 22250 22300 22250 270
352 20250401 125400 3214411350 22300 22300 22300 22300 62
353 20250401 125300 3213028750 22250 22300 22300 22250 95
354 20250401 125200 3210911450 22300 22300 22300 22250 134
355 20250401 125100 3207927900 22300 22300 22300 22250 276
356 20250401 125000 3201773150 22300 22300 22300 22250 30
357 20250401 124900 3201105350 22250 22300 22300 22250 97
358 20250401 124800 3198947050 22300 22300 22300 22300 9
359 20250401 124700 3198746350 22300 22250 22300 22250 1101
360 20250401 124600 3174211850 22300 22250 22300 22250 143
361 20250401 124500 3171029250 22300 22250 22300 22250 9
362 20250401 124400 3170828700 22300 22250 22300 22250 111
363 20250401 124300 3168358800 22250 22300 22300 22250 218
364 20250401 124200 3163508025 22300 22300 22300 22300 1
365 20250401 124100 3163485725 22250 22300 22300 22250 595
366 20250401 124000 3150239175 22300 22250 22300 22250 208
367 20250401 123900 3145609775 22250 22250 22300 22250 138
368 20250401 123800 3142538775 22300 22300 22300 22250 92
369 20250401 123700 3140488425 22300 22250 22300 22250 70
370 20250401 123600 3138930425 22300 22300 22300 22250 53
371 20250401 123500 3137750075 22300 22300 22300 22250 1009
372 20250401 123400 3115250625 22350 22350 22350 22300 170
373 20250401 123300 3111456325 22300 22350 22350 22300 64
374 20250401 123200 3110027725 22300 22300 22300 22300 1420
375 20250401 123100 3078361725 22250 22250 22250 22250 93
376 20250401 123000 3076292475 22300 22300 22300 22300 52
377 20250401 122900 3075132875 22300 22300 22300 22250 47
378 20250401 122800 3074086025 22300 22300 22300 22250 112
379 20250401 122700 3071593125 22300 22300 22300 22250 35
380 20250401 122600 3070812775 22250 22300 22300 22250 28
381 20250401 122500 3070189675 22250 22300 22300 22250 121
382 20250401 122400 3067495975 22300 22300 22300 22300 9
383 20250401 122300 3067295275 22300 22300 22300 22250 64
384 20250401 122200 3065870975 22300 22250 22300 22250 90
385 20250401 122100 3063867075 22250 22300 22300 22250 90
386 20250401 122000 3061860125 22250 22300 22300 22250 213
387 20250401 121900 3057116275 22300 22250 22300 22250 245
388 20250401 121800 3051663975 22300 22300 22300 22250 59
389 20250401 121700 3050350075 22300 22300 22300 22250 1039
390 20250401 121600 3027181575 22300 22250 22300 22250 60
391 20250401 121500 3025845425 22250 22300 22300 22250 807
392 20250401 121400 3007852125 22250 22300 22300 22250 28
393 20250401 121300 3007228925 22300 22250 22300 22250 87
394 20250401 121200 3005290625 22250 22300 22300 22250 171
395 20250401 121100 3001483975 22300 22300 22300 22250 68
396 20250401 121000 2999968775 22300 22250 22300 22250 114
397 20250401 120900 2997430125 22300 22300 22300 22250 115
398 20250401 120800 2994866925 22300 22300 22300 22250 143
399 20250401 120700 2991682575 22300 22250 22300 22250 131
400 20250401 120600 2988766525 22250 22300 22300 22250 38
401 20250401 120500 2987920325 22300 22300 22300 22250 116
402 20250401 120400 2985337975 22250 22250 22300 22250 83
403 20250401 120300 2983490625 22250 22300 22300 22250 46
404 20250401 120200 2982466000 22300 22250 22300 22250 273
405 20250401 120100 2976384700 22300 22250 22300 22250 870
406 20250401 120000 2956987400 22250 22300 22300 22250 1268
407 20250401 115900 2928773100 22300 22300 22300 22250 194
408 20250401 115800 2924453400 22300 22250 22300 22250 21
409 20250401 115700 2923985150 22300 22300 22300 22250 94
410 20250401 115600 2921890150 22300 22300 22300 22250 142
411 20250401 115500 2918726600 22300 22250 22300 22250 76
412 20250401 115400 2917035300 22250 22250 22300 22250 179
413 20250401 115300 2913049950 22300 22300 22300 22250 61
414 20250401 115200 2911690900 22300 22300 22300 22250 7
415 20250401 115100 2911534900 22300 22250 22300 22250 61
416 20250401 115000 2910177600 22250 22300 22300 22250 102
417 20250401 114900 2907907800 22300 22300 22300 22300 3
418 20250401 114800 2907840900 22250 22250 22250 22250 93
419 20250401 114700 2905771650 22300 22300 22300 22250 307
420 20250401 114600 2898926750 22250 22300 22300 22250 1854
421 20250401 114500 2857636000 22300 22300 22300 22250 105
422 20250401 114400 2855295800 22300 22250 22300 22250 30
423 20250401 114300 2854628000 22300 22300 22300 22250 117
424 20250401 114200 2852021450 22250 22300 22300 22250 89
425 20250401 114100 2850039800 22300 22250 22300 22250 61
426 20250401 114000 2848680700 22300 22300 22300 22250 104
427 20250401 113900 2846363250 22300 22300 22300 22250 159
428 20250401 113800 2842818800 22300 22250 22300 22200 6379
429 20250401 113700 2700793350 22250 22200 22250 22200 118
430 20250401 113600 2698168850 22200 22250 22250 22200 112
431 20250401 113500 2695679900 22200 22200 22250 22200 84
432 20250401 113400 2693814050 22250 22250 22250 22250 6
433 20250401 113300 2693680550 22250 22250 22250 22200 81
434 20250401 113200 2691881300 22200 22250 22250 22200 99
435 20250401 113100 2689681300 22250 22250 22250 22200 1161
436 20250401 113000 2663864000 22250 22250 22250 22200 240
437 20250401 112900 2658532200 22250 22250 22250 22200 1616
438 20250401 112800 2622588050 22250 22250 22250 22250 77
439 20250401 112700 2620874800 22250 22250 22250 22200 469
440 20250401 112600 2610444150 22200 22250 22250 22200 57
441 20250401 112500 2609177150 22250 22200 22250 22200 1766
442 20250401 112400 2569960300 22200 22200 22200 22150 155
443 20250401 112300 2566522250 22200 22200 22200 22150 83
444 20250401 112200 2564680875 22200 22200 22200 22150 68
445 20250401 112100 2563172875 22200 22200 22200 22150 207
446 20250401 112000 2558586675 22200 22150 22200 22150 55
447 20250401 111900 2557366925 22200 22300 22300 22200 1199
448 20250401 111800 2530740125 22200 22150 22250 22150 4039
449 20250401 111700 2441000625 22200 22200 22200 22150 101
450 20250401 111600 2438759625 22150 22150 22200 22150 1343
451 20250401 111500 2408965325 22200 22200 22200 22150 106
452 20250401 111400 2406613375 22200 22150 22200 22150 86
453 20250401 111300 2404707125 22200 22200 22200 22150 94
454 20250401 111200 2402620375 22200 22200 22200 22150 324
455 20250401 111100 2395430625 22200 22200 22200 22150 150
456 20250401 111000 2392103425 22200 22200 22200 22200 50
457 20250401 110900 2390993425 22150 22200 22200 22150 93
458 20250401 110800 2388931925 22150 22150 22200 22150 79
459 20250401 110700 2387180975 22150 22200 22200 22150 12
460 20250401 110600 2386914625 22200 22200 22200 22150 204
461 20250401 110500 2382390575 22200 22150 22200 22150 148
462 20250401 110400 2379106175 22200 22200 22200 22200 24
463 20250401 110300 2378573375 22200 22200 22200 22150 132
464 20250401 110200 2375647825 22200 22150 22200 22150 149
465 20250401 110100 2372341325 22150 22150 22200 22150 34
466 20250401 110000 2371588125 22150 22200 22200 22150 1237
467 20250401 105900 2344148225 22150 22150 22150 22150 25
468 20250401 105800 2343594475 22200 22150 22200 22150 104
469 20250401 105700 2341290625 22150 22200 22250 22150 5423
470 20250401 105600 2220873275 22200 22150 22200 22150 29
471 20250401 105500 2220230775 22200 22250 22250 22050 4124
472 20250401 105400 2128829275 22250 22250 22250 22200 189
473 20250401 105300 2124632325 22250 22200 22250 22200 427
474 20250401 105200 2115151675 22250 22250 22250 22200 89
475 20250401 105100 2113175575 22200 22200 22250 22200 96
476 20250401 105000 2111044125 22200 22250 22250 22200 87
477 20250401 104900 2109112625 22250 22250 22250 22200 628
478 20250401 104800 2095140875 22200 22250 22250 22200 340
479 20250401 104700 2087588025 22250 22200 22250 22200 179
480 20250401 104600 2083613025 22250 22250 22250 22200 98
481 20250401 104500 2081434025 22250 22250 22250 22200 1122
482 20250401 104400 2056473725 22250 22150 22250 22150 4304
483 20250401 104300 1960852425 22200 22200 22200 22150 185
484 20250401 104200 1956745500 22150 22200 22200 22150 119
485 20250401 104100 1954108450 22200 22200 22200 22150 133
486 20250401 104000 1951161000 22200 22200 22200 22200 109
487 20250401 103900 1948741200 22150 22200 22200 22150 97
488 20250401 103800 1946592550 22200 22150 22200 22150 25
489 20250401 103700 1946037600 22150 22150 22200 22150 151
490 20250401 103600 1942691750 22200 22200 22200 22150 189
491 20250401 103500 1938499000 22200 22200 22200 22200 1
492 20250401 103400 1938476800 22200 22150 22200 22150 1327
493 20250401 103300 1909034300 22200 22150 22200 22150 84
494 20250401 103200 1907172550 22200 22200 22200 22150 41
495 20250401 103100 1906262400 22150 22200 22200 22150 62
496 20250401 103000 1904888950 22200 22200 22200 22150 833
497 20250401 102900 1886399400 22200 22150 22200 22150 48
498 20250401 102800 1885336150 22200 22150 22200 22150 534
499 20250401 102700 1873501600 22150 22200 22200 22150 616
500 20250401 102600 1859840450 22200 22200 22250 22150 2094
501 20250401 102500 1813344425 22200 22200 22200 22200 29
502 20250401 102400 1812700625 22250 22200 22250 22200 201
503 20250401 102300 1808238175 22200 22300 22300 22200 1193
504 20250401 102200 1781696075 22250 22300 22300 22250 39
505 20250401 102100 1780828125 22250 22250 22300 22250 121
506 20250401 102000 1778134525 22250 22300 22300 22250 4
507 20250401 101900 1778045375 22300 22300 22300 22250 136
508 20250401 101800 1775013825 22250 22300 22350 22250 1626
509 20250401 101700 1738777875 22350 22350 22350 22350 2
510 20250401 101600 1738733175 22300 22300 22300 22300 203
511 20250401 101500 1734206275 22300 22400 22400 22300 2177
512 20250401 101400 1685532725 22350 22350 22350 22350 2
513 20250401 101300 1685488025 22350 22350 22400 22350 473
514 20250401 101200 1674916175 22350 22400 22400 22300 306
515 20250401 101100 1668079625 22400 22300 22400 22300 3674
516 20250401 101000 1586067975 22300 22275 22300 22250 234
517 20250401 100900 1580853975 22250 22250 22275 22250 84
518 20250401 100800 1578984950 22250 22250 22250 22250 0
519 20250401 100700 1578984950 22250 22275 22275 22250 117
520 20250401 100600 1576381650 22250 22250 22275 22250 91
521 20250401 100500 1574356875 22250 22300 22300 22250 342
522 20250401 100400 1566747125 22250 22250 22300 22250 240
523 20250401 100300 1561406425 22300 22300 22300 22250 65
524 20250401 100200 1559959975 22275 22250 22300 22250 157
525 20250401 100100 1556466000 22250 22300 22300 22250 651
526 20250401 100000 1541975600 22250 22300 22300 22250 844
527 20250401 095900 1523173050 22250 22300 22300 22250 989
528 20250401 095800 1501120150 22250 22300 22300 22250 151
529 20250401 095700 1497754100 22300 22300 22300 22275 955
530 20250401 095600 1476458750 22300 22325 22350 22300 40
531 20250401 095500 1475566325 22300 22300 22325 22300 27
532 20250401 095400 1474964200 22350 22325 22350 22300 666
533 20250401 095300 1460103450 22300 22350 22350 22300 26
534 20250401 095200 1459523550 22300 22350 22350 22300 169
535 20250401 095100 1455747700 22300 22400 22400 22300 174
536 20250401 095000 1451860250 22400 22350 22400 22300 1481
537 20250401 094900 1418763850 22350 22350 22350 22350 117
538 20250401 094800 1416148900 22350 22350 22400 22300 521
539 20250401 094700 1404502450 22350 22350 22400 22350 409
540 20250401 094600 1395349500 22400 22350 22400 22300 2013
541 20250401 094500 1350335050 22350 22300 22350 22300 204
542 20250401 094400 1345779450 22325 22250 22350 22250 9629
543 20250401 094300 1130828175 22250 22275 22300 22250 100
544 20250401 094200 1128600675 22250 22300 22300 22250 257
545 20250401 094100 1122872675 22275 22300 22300 22250 55
546 20250401 094000 1121646300 22300 22300 22300 22250 110
547 20250401 093900 1119194525 22250 22300 22300 22200 1556
548 20250401 093800 1084633375 22300 22350 22350 22300 266
549 20250401 093700 1078701525 22300 22350 22350 22300 90
550 20250401 093600 1076694250 22300 22300 22350 22300 391
551 20250401 093500 1067974150 22350 22350 22350 22300 59
552 20250401 093400 1066655550 22350 22300 22350 22300 57
553 20250401 093300 1065383850 22300 22250 22350 22250 287
554 20250401 093200 1058986775 22250 22300 22350 22250 956
555 20250401 093100 1037667925 22350 22350 22350 22300 216
556 20250401 093000 1032846075 22300 22350 22350 22250 2549
557 20250401 092900 976001975 22300 22350 22350 22300 887
558 20250401 092800 956178575 22300 22350 22350 22300 29
559 20250401 092700 955531825 22350 22350 22350 22350 6464
560 20250401 092600 811061425 22350 22400 22450 22350 3037
561 20250401 092500 743175425 22400 22400 22400 22350 570
562 20250401 092400 730423425 22400 22350 22450 22350 136
563 20250401 092300 727379975 22400 22400 22425 22400 364
564 20250401 092200 719226350 22400 22400 22450 22400 416
565 20250401 092100 709906450 22400 22400 22450 22400 1233
566 20250401 092000 682277450 22400 22450 22500 22400 2740
567 20250401 091900 620757800 22450 22450 22450 22400 303
568 20250401 091800 613956700 22450 22400 22500 22350 3867
569 20250401 091700 527272450 22400 22350 22400 22350 1612
570 20250401 091600 491166450 22350 22350 22350 22300 714
571 20250401 091500 475209850 22350 22350 22400 22350 744
572 20250401 091400 458578050 22350 22350 22400 22350 567
573 20250401 091300 445903550 22300 22300 22300 22300 333
574 20250401 091200 438477650 22300 22300 22400 22250 1879
575 20250401 091100 396536250 22250 22250 22350 22250 2918
576 20250401 091000 331482100 22250 22250 22250 22200 189
577 20250401 090900 327278100 22250 22200 22250 22150 1937
578 20250401 090800 284252450 22150 22150 22200 22050 420
579 20250401 090700 274949200 22150 22100 22150 22000 1633
580 20250401 090600 238869600 22050 22050 22100 22000 761
581 20250401 090500 222094750 22000 22000 22000 22000 1390
582 20250401 090400 191514750 22000 22000 22000 21950 711
583 20250401 090300 175876950 22000 21950 22000 21900 1772
584 20250401 090200 136957700 22000 21950 22000 21950 985
585 20250401 090100 115303050 21950 21900 21950 21850 1490
586 20250401 090000 82632400 21950 21800 22000 21800 3782

1
001450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30507,89400000,671154000,1966800000000,0.03
20250327,30479,89400000,691873300,2029380000000,0.03
20250326,30479,89400000,697969100,2047260000000,0.03
20250325,30479,89400000,699493050,2051730000000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30507 89400000 671154000 1966800000000 0.03
3 20250327 30479 89400000 691873300 2029380000000 0.03
4 20250326 30479 89400000 697969100 2047260000000 0.03
5 20250325 30479 89400000 699493050 2051730000000 0.03