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

587
001680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184500,2597633600,23450,23450,23450,23450,1849
20250401,184400,2597633600,23450,23450,23450,23450,0
20250401,184300,2597633600,23450,23450,23450,23450,0
20250401,184200,2597633600,23450,23450,23450,23450,0
20250401,184100,2597633600,23450,23450,23450,23450,0
20250401,184000,2597633600,23450,23450,23450,23450,0
20250401,183900,2597633600,23450,23450,23450,23450,0
20250401,183800,2597633600,23450,23450,23450,23450,0
20250401,183700,2597633600,23450,23450,23450,23450,0
20250401,183600,2597633600,23450,23450,23450,23450,0
20250401,183500,2597633600,23450,23450,23450,23450,0
20250401,183400,2597633600,23450,23450,23450,23450,0
20250401,183300,2597633600,23450,23450,23450,23450,0
20250401,183200,2597633600,23450,23450,23450,23450,0
20250401,183100,2597633600,23450,23450,23450,23450,0
20250401,183000,2597633600,23450,23450,23450,23450,0
20250401,182900,2597633600,23450,23450,23450,23450,0
20250401,182800,2597633600,23450,23450,23450,23450,0
20250401,182700,2597633600,23450,23450,23450,23450,0
20250401,182600,2597633600,23450,23450,23450,23450,0
20250401,182500,2597633600,23450,23450,23450,23450,0
20250401,182400,2597633600,23450,23450,23450,23450,0
20250401,182300,2597633600,23450,23450,23450,23450,0
20250401,182200,2597633600,23450,23450,23450,23450,0
20250401,182100,2597633600,23450,23450,23450,23450,0
20250401,182000,2597633600,23450,23450,23450,23450,0
20250401,181900,2597633600,23450,23450,23450,23450,0
20250401,181800,2597633600,23450,23450,23450,23450,0
20250401,181700,2597633600,23450,23450,23450,23450,0
20250401,181600,2597633600,23450,23450,23450,23450,0
20250401,181500,2597633600,23450,23450,23450,23450,1849
20250401,181400,2597633600,23450,23450,23450,23450,0
20250401,181300,2597633600,23450,23450,23450,23450,0
20250401,181200,2597633600,23450,23450,23450,23450,0
20250401,181100,2597633600,23450,23450,23450,23450,0
20250401,181000,2597633600,23450,23450,23450,23450,0
20250401,180900,2597633600,23450,23450,23450,23450,0
20250401,180800,2597633600,23450,23450,23450,23450,0
20250401,180700,2597633600,23450,23450,23450,23450,0
20250401,180600,2597633600,23450,23450,23450,23450,0
20250401,180500,2597633600,23450,23450,23450,23450,0
20250401,180400,2597633600,23450,23450,23450,23450,0
20250401,180300,2597633600,23450,23450,23450,23450,0
20250401,180200,2597633600,23450,23450,23450,23450,0
20250401,180100,2597633600,23450,23450,23450,23450,0
20250401,180000,2597633600,23450,23450,23450,23450,0
20250401,175900,2597633600,23450,23450,23450,23450,0
20250401,175800,2597633600,23450,23450,23450,23450,0
20250401,175700,2597633600,23450,23450,23450,23450,0
20250401,175600,2597633600,23450,23450,23450,23450,0
20250401,175500,2597633600,23450,23450,23450,23450,0
20250401,175400,2597633600,23450,23450,23450,23450,0
20250401,175300,2597633600,23450,23450,23450,23450,0
20250401,175200,2597633600,23450,23450,23450,23450,0
20250401,175100,2597633600,23450,23450,23450,23450,0
20250401,175000,2597633600,23450,23450,23450,23450,0
20250401,174900,2597633600,23450,23450,23450,23450,0
20250401,174800,2597633600,23450,23450,23450,23450,0
20250401,174700,2597633600,23450,23450,23450,23450,0
20250401,174600,2597633600,23450,23450,23450,23450,0
20250401,174500,2597633600,23450,23450,23450,23450,1849
20250401,174400,2597633600,23450,23450,23450,23450,0
20250401,174300,2597633600,23450,23450,23450,23450,0
20250401,174200,2597633600,23450,23450,23450,23450,0
20250401,174100,2597633600,23450,23450,23450,23450,0
20250401,174000,2597633600,23450,23450,23450,23450,0
20250401,173900,2597633600,23450,23450,23450,23450,0
20250401,173800,2597633600,23450,23450,23450,23450,0
20250401,173700,2597633600,23450,23450,23450,23450,0
20250401,173600,2597633600,23450,23450,23450,23450,0
20250401,173500,2597633600,23450,23450,23450,23450,0
20250401,173400,2597633600,23450,23450,23450,23450,0
20250401,173300,2597633600,23450,23450,23450,23450,0
20250401,173200,2597633600,23450,23450,23450,23450,0
20250401,173100,2597633600,23450,23450,23450,23450,0
20250401,173000,2597633600,23450,23450,23450,23450,0
20250401,172900,2597633600,23450,23450,23450,23450,0
20250401,172800,2597633600,23450,23450,23450,23450,0
20250401,172700,2597633600,23450,23450,23450,23450,0
20250401,172600,2597633600,23450,23450,23450,23450,0
20250401,172500,2597633600,23450,23450,23450,23450,0
20250401,172400,2597633600,23450,23450,23450,23450,0
20250401,172300,2597633600,23450,23450,23450,23450,0
20250401,172200,2597633600,23450,23450,23450,23450,0
20250401,172100,2597633600,23450,23450,23450,23450,0
20250401,172000,2597633600,23450,23450,23450,23450,0
20250401,171900,2597633600,23450,23450,23450,23450,0
20250401,171800,2597633600,23450,23450,23450,23450,0
20250401,171700,2597633600,23450,23450,23450,23450,0
20250401,171600,2597633600,23450,23450,23450,23450,0
20250401,171500,2597633600,23450,23450,23450,23450,1849
20250401,171400,2597633600,23450,23450,23450,23450,0
20250401,171300,2597633600,23450,23450,23450,23450,0
20250401,171200,2597633600,23450,23450,23450,23450,0
20250401,171100,2597633600,23450,23450,23450,23450,0
20250401,171000,2597633600,23450,23450,23450,23450,0
20250401,170900,2597633600,23450,23450,23450,23450,0
20250401,170800,2597633600,23450,23450,23450,23450,0
20250401,170700,2597633600,23450,23450,23450,23450,0
20250401,170600,2597633600,23450,23450,23450,23450,0
20250401,170500,2597633600,23450,23450,23450,23450,0
20250401,170400,2597633600,23450,23450,23450,23450,0
20250401,170300,2597633600,23450,23450,23450,23450,0
20250401,170200,2597633600,23450,23450,23450,23450,0
20250401,170100,2597633600,23450,23450,23450,23450,0
20250401,170000,2597633600,23450,23450,23450,23450,0
20250401,165900,2597633600,23450,23450,23450,23450,0
20250401,165800,2597633600,23450,23450,23450,23450,0
20250401,165700,2597633600,23450,23450,23450,23450,0
20250401,165600,2597633600,23450,23450,23450,23450,0
20250401,165500,2597633600,23450,23450,23450,23450,0
20250401,165400,2597633600,23450,23450,23450,23450,0
20250401,165300,2597633600,23450,23450,23450,23450,0
20250401,165200,2597633600,23450,23450,23450,23450,0
20250401,165100,2597633600,23450,23450,23450,23450,0
20250401,165000,2597633600,23450,23450,23450,23450,0
20250401,164900,2597633600,23450,23450,23450,23450,0
20250401,164800,2597633600,23450,23450,23450,23450,0
20250401,164700,2597633600,23450,23450,23450,23450,0
20250401,164600,2597633600,23450,23450,23450,23450,0
20250401,164500,2597633600,23450,23450,23450,23450,1849
20250401,164400,2597633600,23450,23450,23450,23450,0
20250401,164300,2597633600,23450,23450,23450,23450,0
20250401,164200,2597633600,23450,23450,23450,23450,0
20250401,164100,2597633600,23450,23450,23450,23450,0
20250401,164000,2597633600,23450,23450,23450,23450,0
20250401,163900,2597633600,23450,23450,23450,23450,0
20250401,163800,2597633600,23450,23450,23450,23450,0
20250401,163700,2597633600,23450,23450,23450,23450,0
20250401,163600,2597633600,23450,23450,23450,23450,0
20250401,163500,2597633600,23450,23450,23450,23450,0
20250401,163400,2597633600,23450,23450,23450,23450,0
20250401,163300,2597633600,23450,23450,23450,23450,0
20250401,163200,2597633600,23450,23450,23450,23450,0
20250401,163100,2597633600,23450,23450,23450,23450,0
20250401,163000,2597633600,23450,23450,23450,23450,0
20250401,162900,2597633600,23450,23450,23450,23450,0
20250401,162800,2597633600,23450,23450,23450,23450,0
20250401,162700,2597633600,23450,23450,23450,23450,0
20250401,162600,2597633600,23450,23450,23450,23450,0
20250401,162500,2597633600,23450,23450,23450,23450,0
20250401,162400,2597633600,23450,23450,23450,23450,0
20250401,162300,2597633600,23450,23450,23450,23450,0
20250401,162200,2597633600,23450,23450,23450,23450,0
20250401,162100,2597633600,23450,23450,23450,23450,0
20250401,162000,2597633600,23450,23450,23450,23450,0
20250401,161900,2597633600,23450,23450,23450,23450,0
20250401,161800,2597633600,23450,23450,23450,23450,0
20250401,161700,2597633600,23450,23450,23450,23450,0
20250401,161600,2597633600,23450,23450,23450,23450,0
20250401,161500,2597633600,23450,23450,23450,23450,1849
20250401,161400,2597633600,23450,23450,23450,23450,0
20250401,161300,2597633600,23450,23450,23450,23450,0
20250401,161200,2597633600,23450,23450,23450,23450,0
20250401,161100,2597633600,23450,23450,23450,23450,0
20250401,161000,2597633600,23450,23450,23450,23450,0
20250401,160900,2597633600,23450,23450,23450,23450,0
20250401,160800,2597633600,23450,23450,23450,23450,0
20250401,160700,2597633600,23450,23450,23450,23450,0
20250401,160600,2597633600,23450,23450,23450,23450,0
20250401,160500,2597633600,23450,23450,23450,23450,0
20250401,160400,2597633600,23450,23450,23450,23450,0
20250401,160300,2597633600,23450,23450,23450,23450,0
20250401,160200,2597633600,23450,23450,23450,23450,0
20250401,160100,2597633600,23450,23450,23450,23450,0
20250401,160000,2597633600,23450,23450,23450,23450,0
20250401,155900,2597633600,23450,23450,23450,23450,0
20250401,155800,2597633600,23450,23450,23450,23450,0
20250401,155700,2597633600,23450,23450,23450,23450,0
20250401,155600,2597633600,23450,23450,23450,23450,0
20250401,155500,2597633600,23450,23450,23450,23450,0
20250401,155400,2597633600,23450,23450,23450,23450,0
20250401,155300,2597633600,23450,23450,23450,23450,0
20250401,155200,2597633600,23450,23450,23450,23450,0
20250401,155100,2597633600,23450,23450,23450,23450,0
20250401,155000,2597633600,23450,23450,23450,23450,0
20250401,154900,2597633600,23450,23450,23450,23450,0
20250401,154800,2597633600,23450,23450,23450,23450,0
20250401,154700,2597633600,23450,23450,23450,23450,0
20250401,154600,2597633600,23450,23450,23450,23450,0
20250401,154500,2597633600,23450,23450,23450,23450,1849
20250401,154400,2597633600,23450,23450,23450,23450,0
20250401,154300,2597633600,23450,23450,23450,23450,0
20250401,154200,2597633600,23450,23450,23450,23450,0
20250401,154100,2597633600,23450,23450,23450,23450,0
20250401,154000,2597633600,23450,23450,23450,23450,0
20250401,153900,2597633600,23450,23450,23450,23450,0
20250401,153800,2597633600,23450,23450,23450,23450,0
20250401,153700,2597633600,23450,23450,23450,23450,0
20250401,153600,2597633600,23450,23450,23450,23450,0
20250401,153500,2597633600,23450,23450,23450,23450,0
20250401,153400,2597633600,23450,23450,23450,23450,0
20250401,153300,2597633600,23450,23450,23450,23450,0
20250401,153200,2597633600,23450,23450,23450,23450,0
20250401,153100,2597633600,23450,23450,23450,23450,0
20250401,153000,2597633600,23450,23450,23450,23450,1849
20250401,152900,2554274550,23400,23400,23400,23400,0
20250401,152800,2554274550,23400,23400,23400,23400,0
20250401,152700,2554274550,23400,23400,23400,23400,0
20250401,152600,2554274550,23400,23400,23400,23400,0
20250401,152500,2554274550,23400,23400,23400,23400,0
20250401,152400,2554274550,23400,23400,23400,23400,0
20250401,152300,2554274550,23400,23400,23400,23400,0
20250401,152200,2554274550,23400,23400,23400,23400,0
20250401,152100,2554274550,23400,23400,23400,23400,0
20250401,152000,2554274550,23400,23400,23400,23400,0
20250401,151900,2554274550,23400,23400,23400,23350,392
20250401,151800,2545101850,23400,23350,23400,23350,168
20250401,151700,2541174850,23400,23450,23450,23350,1461
20250401,151600,2506988550,23450,23450,23450,23400,166
20250401,151500,2503096400,23450,23450,23450,23400,113
20250401,151400,2500446600,23450,23400,23500,23400,71
20250401,151300,2498780350,23500,23450,23500,23450,33
20250401,151200,2498005400,23450,23450,23450,23350,121
20250401,151100,2495168550,23450,23450,23450,23350,229
20250401,151000,2489803850,23400,23400,23500,23400,214
20250401,150900,2484790300,23500,23500,23500,23450,93
20250401,150800,2482605050,23500,23400,23500,23350,90
20250401,150700,2480492200,23450,23450,23500,23350,220
20250401,150600,2475340050,23450,23450,23450,23400,1036
20250401,150500,2451095500,23450,23450,23450,23400,87
20250401,150400,2449055550,23450,23450,23450,23400,543
20250401,150300,2436322300,23450,23450,23500,23400,202
20250401,150200,2431584700,23450,23450,23450,23400,141
20250401,150100,2428279600,23450,23400,23450,23400,77
20250401,150000,2426474350,23400,23450,23450,23400,343
20250401,145900,2418438900,23450,23450,23450,23400,446
20250401,145800,2407980300,23450,23500,23500,23400,70
20250401,145700,2406338600,23500,23450,23500,23400,74
20250401,145600,2404600450,23450,23450,23450,23400,23
20250401,145500,2404061300,23450,23400,23450,23400,117
20250401,145400,2401318000,23450,23450,23450,23400,20
20250401,145300,2400849100,23450,23450,23450,23400,139
20250401,145200,2397589700,23450,23450,23450,23400,77
20250401,145100,2395784150,23450,23450,23450,23400,104
20250401,145000,2393345450,23450,23400,23500,23400,67
20250401,144900,2391773200,23500,23500,23500,23400,330
20250401,144800,2384032750,23400,23500,23500,23400,41
20250401,144700,2383069550,23450,23500,23500,23400,144
20250401,144600,2379692550,23450,23450,23550,23400,70
20250401,144500,2378046300,23400,23450,23450,23400,45
20250401,144400,2376991300,23450,23450,23450,23400,43
20250401,144300,2375983050,23450,23550,23550,23400,394
20250401,144200,2366739550,23500,23500,23550,23450,78
20250401,144100,2364908650,23500,23500,23500,23500,36
20250401,144000,2364062650,23500,23500,23500,23450,92
20250401,143900,2361901250,23500,23500,23500,23450,35
20250401,143800,2361078800,23500,23450,23500,23450,37
20250401,143700,2360209400,23500,23500,23500,23450,84
20250401,143600,2358236250,23500,23450,23500,23450,16
20250401,143500,2357860750,23500,23400,23500,23400,424
20250401,143400,2347924100,23400,23550,23550,23400,477
20250401,143300,2336743700,23550,23450,23550,23450,55
20250401,143200,2335450800,23450,23500,23500,23450,1208
20250401,143100,2307066250,23500,23450,23500,23400,41
20250401,143000,2306104650,23450,23400,23450,23400,49
20250401,142900,2304955850,23450,23450,23450,23450,62
20250401,142800,2303501950,23450,23450,23500,23400,157
20250401,142700,2299818300,23450,23450,23500,23450,184
20250401,142600,2295502050,23500,23450,23500,23450,54
20250401,142500,2294235600,23450,23400,23500,23400,29
20250401,142400,2293555550,23500,23400,23500,23400,229
20250401,142300,2288187050,23450,23450,23450,23450,378
20250401,142200,2279322950,23450,23450,23450,23400,80
20250401,142100,2277447150,23400,23450,23450,23400,68
20250401,142000,2275852600,23450,23400,23450,23400,86
20250401,141900,2273836150,23450,23450,23450,23400,86
20250401,141800,2271819600,23450,23450,23450,23450,6
20250401,141700,2271678900,23450,23450,23450,23400,46
20250401,141600,2270600400,23450,23450,23450,23400,70
20250401,141500,2268959200,23450,23450,23450,23400,35
20250401,141400,2268138600,23450,23450,23450,23400,16
20250401,141300,2267763450,23450,23400,23450,23400,47
20250401,141200,2266661400,23450,23450,23450,23450,19
20250401,141100,2266215850,23450,23450,23450,23450,7
20250401,141000,2266051700,23400,23450,23500,23400,4338
20250401,140900,2164442050,23450,23450,23500,23450,117
20250401,140800,2161694050,23500,23500,23500,23500,1174
20250401,140700,2134105050,23500,23500,23500,23500,45
20250401,140600,2133047550,23500,23450,23500,23450,54
20250401,140500,2131778700,23500,23500,23550,23500,449
20250401,140400,2121226900,23550,23550,23550,23550,40
20250401,140300,2120284900,23550,23500,23550,23500,46
20250401,140200,2119203800,23550,23450,23550,23450,1148
20250401,140100,2092229650,23450,23500,23500,23450,770
20250401,140000,2074170950,23500,23500,23500,23450,517
20250401,135900,2062045000,23500,23500,23500,23500,8
20250401,135800,2061857000,23500,23450,23500,23450,177
20250401,135700,2057705850,23450,23450,23450,23400,59
20250401,135600,2056322400,23450,23450,23450,23450,62
20250401,135500,2054868500,23450,23500,23500,23400,194
20250401,135400,2050321750,23500,23450,23500,23450,163
20250401,135300,2046497800,23500,23500,23500,23500,10
20250401,135200,2046262800,23500,23500,23500,23500,47
20250401,135100,2045158300,23500,23500,23500,23400,46
20250401,135000,2044077450,23450,23500,23500,23400,141
20250401,134900,2040771000,23500,23500,23500,23450,37
20250401,134800,2039901700,23450,23450,23500,23450,47
20250401,134700,2038797500,23450,23450,23500,23450,16
20250401,134600,2038422050,23500,23500,23500,23450,7
20250401,134500,2038257600,23450,23500,23500,23450,310
20250401,134400,2030987500,23450,23500,23500,23450,50
20250401,134300,2029812650,23500,23450,23500,23450,11
20250401,134200,2029554600,23500,23500,23500,23450,146
20250401,134100,2026130050,23500,23500,23500,23450,860
20250401,134000,2005920150,23500,23450,23500,23450,19
20250401,133900,2005474000,23500,23500,23500,23500,50
20250401,133800,2004299000,23450,23500,23500,23450,34
20250401,133700,2003500100,23500,23500,23500,23500,16
20250401,133600,2003124100,23500,23500,23500,23500,50
20250401,133500,2001949100,23500,23500,23500,23450,17
20250401,133400,2001549850,23500,23500,23500,23450,97
20250401,133300,1999272850,23500,23500,23500,23500,2
20250401,133200,1999225850,23500,23500,23500,23450,150
20250401,133100,1995700950,23500,23500,23500,23500,5
20250401,133000,1995583450,23500,23450,23500,23450,47
20250401,132900,1994479250,23500,23500,23500,23450,39
20250401,132800,1993562850,23500,23500,23500,23450,111
20250401,132700,1990957950,23500,23500,23500,23500,16
20250401,132600,1990581950,23500,23450,23500,23400,88
20250401,132500,1988518300,23450,23400,23450,23400,7
20250401,132400,1988354400,23450,23450,23450,23450,19
20250401,132300,1987908850,23450,23450,23450,23450,56
20250401,132200,1986595650,23400,23500,23500,23400,312
20250401,132100,1979291100,23475,23500,23500,23475,15
20250401,132000,1978938625,23500,23450,23500,23450,401
20250401,131900,1969523425,23500,23500,23500,23500,557
20250401,131800,1956433925,23500,23500,23500,23500,1
20250401,131700,1956410425,23500,23500,23500,23450,23
20250401,131600,1955870425,23500,23500,23500,23450,154
20250401,131500,1952251575,23500,23500,23500,23450,47
20250401,131400,1951147225,23500,23500,23500,23500,15
20250401,131300,1950794725,23500,23500,23500,23450,49
20250401,131200,1949643375,23500,23500,23500,23500,10
20250401,131100,1949408375,23500,23450,23500,23450,38
20250401,131000,1948515525,23450,23400,23450,23400,12
20250401,130900,1948234625,23450,23450,23450,23450,13
20250401,130800,1947929775,23450,23400,23450,23400,14
20250401,130700,1947601725,23450,23500,23500,23400,44
20250401,130600,1946568925,23500,23450,23500,23450,47
20250401,130500,1945466375,23450,23400,23450,23400,13
20250401,130400,1945161725,23450,23450,23450,23400,78
20250401,130300,1943332725,23450,23450,23450,23450,7
20250401,130200,1943168575,23500,23450,23500,23450,10
20250401,130100,1942933825,23500,23400,23500,23400,137
20250401,130000,1939725025,23350,23400,23400,23350,144
20250401,125900,1936357625,23400,23400,23400,23400,46
20250401,125800,1935281225,23400,23400,23400,23400,62
20250401,125700,1933830425,23400,23350,23400,23350,231
20250401,125600,1928430375,23350,23350,23400,23350,223
20250401,125500,1923223175,23350,23350,23400,23350,543
20250401,125400,1910543475,23400,23400,23400,23350,19
20250401,125300,1910098975,23400,23400,23400,23350,51
20250401,125200,1908906375,23400,23400,23400,23350,61
20250401,125100,1907481125,23400,23400,23400,23350,58
20250401,125000,1906126125,23400,23350,23400,23350,11
20250401,124900,1905869025,23400,23400,23400,23400,35
20250401,124800,1905050025,23400,23400,23400,23350,10
20250401,124700,1904816125,23350,23350,23400,23350,42
20250401,124600,1903834525,23400,23400,23400,23350,57
20250401,124500,1902500825,23350,23350,23400,23350,121
20250401,124400,1899675225,23400,23400,23400,23400,28
20250401,124300,1899020025,23400,23400,23400,23400,8
20250401,124200,1898832825,23400,23400,23400,23350,18
20250401,124100,1898411725,23400,23350,23400,23350,54
20250401,124000,1897148325,23350,23350,23400,23300,448
20250401,123900,1886687575,23350,23400,23500,23350,1034
20250401,123800,1862535525,23450,23450,23450,23400,73
20250401,123700,1860826375,23400,23400,23400,23400,59
20250401,123600,1859445775,23400,23400,23400,23400,154
20250401,123500,1855842175,23400,23450,23450,23350,15
20250401,123400,1855491325,23400,23450,23500,23400,260
20250401,123300,1849406325,23450,23500,23500,23450,50
20250401,123200,1848231775,23500,23500,23500,23400,162
20250401,123100,1844430375,23500,23400,23500,23400,23
20250401,123000,1843891125,23450,23450,23500,23400,137
20250401,122900,1840679325,23450,23450,23450,23400,108
20250401,122800,1838147075,23450,23400,23500,23400,72
20250401,122700,1836461125,23450,23500,23500,23400,769
20250401,122600,1818435425,23500,23400,23500,23350,42
20250401,122500,1817450825,23400,23350,23400,23350,25
20250401,122400,1816866175,23400,23400,23400,23400,227
20250401,122300,1811554375,23400,23400,23400,23350,57
20250401,122200,1810220725,23400,23400,23450,23400,48
20250401,122100,1809097125,23400,23400,23500,23400,25
20250401,122000,1808510575,23450,23400,23450,23350,1115
20250401,121900,1782364425,23450,23400,23450,23400,79
20250401,121800,1780513125,23400,23400,23400,23400,15
20250401,121700,1780162125,23400,23450,23450,23400,146
20250401,121600,1776743575,23450,23450,23450,23400,17
20250401,121500,1776344975,23450,23450,23450,23400,28
20250401,121400,1775688575,23450,23450,23450,23450,17
20250401,121300,1775289925,23450,23450,23450,23400,47
20250401,121200,1774188275,23400,23400,23450,23400,46
20250401,121100,1773111475,23400,23400,23400,23400,42
20250401,121000,1772128675,23400,23400,23400,23350,205
20250401,120900,1767333175,23400,23400,23400,23400,88
20250401,120800,1765273975,23400,23400,23400,23400,9
20250401,120700,1765063375,23400,23400,23450,23350,703
20250401,120600,1748612925,23450,23400,23450,23400,70
20250401,120500,1746973175,23400,23400,23450,23350,143
20250401,120400,1743625425,23500,23450,23500,23350,157
20250401,120300,1739950525,23500,23450,23500,23450,66
20250401,120200,1738402475,23400,23450,23450,23400,59
20250401,120100,1737020975,23450,23450,23450,23400,14
20250401,120000,1736692775,23450,23400,23450,23350,90
20250401,115900,1734589775,23450,23400,23450,23400,31
20250401,115800,1733863175,23450,23400,23450,23350,425
20250401,115700,1723917975,23400,23450,23450,23400,25
20250401,115600,1723332175,23400,23450,23450,23400,82
20250401,115500,1721409875,23450,23450,23500,23400,149
20250401,115400,1717916225,23400,23500,23550,23400,440
20250401,115300,1707562175,23550,23500,23550,23450,104
20250401,115200,1705120225,23500,23475,23500,23450,488
20250401,115100,1693653475,23475,23500,23550,23450,75
20250401,115000,1691891100,23450,23550,23550,23350,1130
20250401,114900,1665404725,23550,23550,23600,23500,370
20250401,114800,1656705625,23600,23600,23650,23550,199
20250401,114700,1652007025,23650,23600,23700,23550,8690
20250401,114600,1446519825,23600,23600,23650,23550,416
20250401,114500,1436702075,23600,23450,23600,23450,8258
20250401,114400,1242585925,23500,23500,23500,23500,340
20250401,114300,1234595925,23500,23500,23500,23450,62
20250401,114200,1233139075,23450,23500,23500,23450,72
20250401,114100,1231449225,23500,23500,23500,23500,90
20250401,114000,1229334225,23500,23500,23500,23450,49
20250401,113900,1228183075,23450,23450,23500,23450,95
20250401,113800,1225950725,23450,23450,23450,23450,50
20250401,113700,1224778225,23450,23450,23450,23450,61
20250401,113600,1223347775,23450,23450,23450,23400,27
20250401,113500,1222714825,23450,23400,23450,23400,24
20250401,113400,1222152225,23450,23450,23450,23450,14
20250401,113300,1221823925,23450,23400,23450,23400,608
20250401,113200,1207566425,23450,23450,23450,23400,103
20250401,113100,1205153575,23450,23400,23450,23400,48
20250401,113000,1204029575,23450,23450,23500,23400,2513
20250401,112900,1145118825,23500,23500,23500,23500,48
20250401,112800,1143990825,23500,23500,23500,23500,49
20250401,112700,1142839325,23450,23450,23500,23450,109
20250401,112600,1140281875,23450,23500,23500,23450,1227
20250401,112500,1111447675,23500,23500,23500,23450,2625
20250401,112400,1049787175,23500,23500,23500,23500,824
20250401,112300,1030423175,23450,23500,23500,23450,6
20250401,112200,1030282275,23450,23500,23500,23450,219
20250401,112100,1025143675,23450,23450,23450,23450,221
20250401,112000,1019961225,23450,23450,23450,23400,221
20250401,111900,1014779175,23500,23450,23500,23450,25
20250401,111800,1014192825,23450,23450,23500,23450,36
20250401,111700,1013348375,23500,23450,23500,23400,45
20250401,111600,1012293775,23450,23450,23450,23450,81
20250401,111500,1010394325,23450,23450,23450,23400,16
20250401,111400,1010019375,23450,23450,23450,23400,93
20250401,111300,1007838625,23450,23450,23450,23450,121
20250401,111200,1005001175,23450,23450,23450,23450,7
20250401,111100,1004837025,23450,23450,23500,23350,963
20250401,111000,982260275,23450,23500,23500,23300,45
20250401,110900,981206275,23500,23400,23500,23300,584
20250401,110800,967578125,23400,23400,23450,23350,702
20250401,110700,951147525,23350,23400,23400,23350,56
20250401,110600,949839625,23400,23350,23400,23350,405
20250401,110500,940382375,23400,23400,23400,23350,18
20250401,110400,939961525,23400,23450,23450,23400,132
20250401,110300,936871975,23450,23400,23500,23400,914
20250401,110200,915448100,23400,23450,23500,23400,525
20250401,110100,903129050,23500,23500,23500,23400,228
20250401,110000,897775150,23500,23450,23500,23350,1390
20250401,105900,865178000,23450,23400,23450,23400,80
20250401,105800,863304750,23400,23450,23450,23400,57
20250401,105700,861968650,23450,23400,23450,23400,75
20250401,105600,860213300,23400,23400,23400,23400,80
20250401,105500,858341300,23400,23350,23400,23350,51
20250401,105400,857148350,23400,23350,23400,23350,1966
20250401,105300,811240750,23350,23350,23350,23350,570
20250401,105200,797931250,23300,23350,23350,23300,85
20250401,105100,795946600,23350,23300,23350,23300,92
20250401,105000,793802700,23300,23350,23350,23300,467
20250401,104900,782898700,23350,23350,23350,23300,232
20250401,104800,777481600,23350,23350,23350,23350,10
20250401,104700,777248100,23350,23300,23400,23300,10828
20250401,104600,524908400,23300,23300,23300,23250,12
20250401,104500,524628900,23250,23250,23300,23250,208
20250401,104400,519792700,23250,23250,23250,23200,533
20250401,104300,507420600,23200,23200,23200,23200,253
20250401,104200,501551000,23250,23250,23250,23250,48
20250401,104100,500435000,23200,23250,23250,23200,331
20250401,104000,492754250,23250,23200,23250,23200,20
20250401,103900,492289750,23250,23250,23250,23250,72
20250401,103800,490615750,23250,23250,23250,23250,10
20250401,103700,490383250,23250,23250,23250,23250,53
20250401,103600,489151000,23200,23250,23250,23200,36
20250401,103500,488314100,23250,23200,23250,23200,10
20250401,103400,488081850,23250,23250,23250,23200,102
20250401,103300,485712700,23250,23250,23250,23200,41
20250401,103200,484759550,23250,23250,23250,23250,46
20250401,103100,483690050,23250,23250,23250,23250,227
20250401,103000,478412300,23150,23200,23250,23150,57
20250401,102900,477088600,23200,23200,23200,23150,211
20250401,102800,472195650,23200,23200,23200,23200,41
20250401,102700,471244450,23200,23200,23200,23150,22
20250401,102600,470734650,23200,23150,23200,23150,29
20250401,102500,470062650,23150,23150,23200,23150,115
20250401,102400,467400150,23200,23200,23200,23150,85
20250401,102300,465428250,23200,23200,23200,23150,52
20250401,102200,464222300,23200,23150,23200,23150,98
20250401,102100,461951650,23200,23200,23200,23150,55
20250401,102000,460675750,23200,23200,23200,23150,384
20250401,101900,451770400,23250,23250,23250,23200,81
20250401,101800,449890750,23250,23200,23250,23200,15
20250401,101700,449542100,23250,23300,23300,23250,154
20250401,101600,445961000,23300,23350,23350,23300,53
20250401,101500,444726050,23350,23250,23350,23250,2334
20250401,101400,390342350,23300,23300,23300,23300,105
20250401,101300,387895850,23300,23300,23300,23250,643
20250401,101200,372945450,23300,23250,23300,23250,7
20250401,101100,372782400,23300,23300,23300,23200,11
20250401,101000,372526300,23250,23250,23250,23150,20
20250401,100900,372062100,23250,23250,23250,23250,58
20250401,100800,370713600,23250,23200,23250,23150,7
20250401,100700,370551000,23250,23300,23300,23200,68
20250401,100600,368972750,23300,23200,23300,23200,16
20250401,100500,368601050,23200,23150,23250,23150,84
20250401,100400,366652250,23250,23250,23250,23200,11
20250401,100300,366396550,23200,23200,23200,23200,4
20250401,100200,366303750,23150,23300,23300,23100,271
20250401,100100,360029450,23300,23150,23300,23150,8
20250401,100000,359843350,23250,23250,23250,23150,38
20250401,095900,358960400,23150,23250,23250,23150,6
20250401,095800,358821050,23250,23250,23250,23250,5
20250401,095700,358704800,23250,23150,23250,23100,94
20250401,095600,356529300,23250,23200,23300,23150,611
20250401,095500,342378950,23200,23200,23200,23150,20
20250401,095400,341915200,23200,23200,23200,23150,414
20250401,095300,332328700,23200,23200,23200,23100,420
20250401,095200,322609850,23200,23200,23200,23200,46
20250401,095100,321542650,23200,23200,23200,23200,50
20250401,095000,320382650,23200,23350,23350,23200,732
20250401,094900,303371700,23350,23300,23350,23300,229
20250401,094800,298035500,23300,23350,23350,23300,92
20250401,094700,295890750,23350,23350,23350,23250,144
20250401,094600,292531100,23350,23300,23350,23300,33
20250401,094500,291760650,23350,23300,23350,23300,54
20250401,094400,290501300,23350,23300,23350,23300,103
20250401,094300,288101150,23300,23350,23350,23300,72
20250401,094200,286420850,23300,23300,23300,23300,5
20250401,094100,286304350,23300,23300,23300,23300,50
20250401,094000,285139350,23300,23350,23350,23250,72
20250401,093900,283461750,23350,23300,23350,23300,195
20250401,093800,278916200,23300,23300,23300,23300,37
20250401,093700,278054100,23300,23300,23300,23300,95
20250401,093600,275840600,23300,23300,23300,23200,939
20250401,093500,254026550,23300,23250,23300,23250,29
20250401,093400,253351100,23300,23250,23300,23250,65
20250401,093300,251838550,23300,23300,23300,23300,27
20250401,093200,251209450,23300,23300,23300,23300,44
20250401,093100,250184250,23300,23300,23300,23300,36
20250401,093000,249345450,23350,23300,23350,23250,382
20250401,092900,240434900,23300,23350,23350,23300,107
20250401,092800,237941550,23350,23350,23350,23350,23
20250401,092700,237404500,23350,23250,23350,23250,344
20250401,092600,229372200,23350,23200,23350,23150,1389
20250401,092500,196979750,23300,23250,23300,23250,330
20250401,092400,189303900,23250,23250,23250,23250,278
20250401,092300,182840400,23250,23300,23300,23250,36
20250401,092200,182003350,23200,23250,23300,23200,236
20250401,092100,176516000,23250,23250,23250,23250,162
20250401,092000,172749500,23250,23200,23300,23200,33
20250401,091900,171982450,23200,23200,23300,23200,720
20250401,091800,155270950,23300,23300,23300,23300,22
20250401,091700,154758350,23350,23350,23350,23300,28
20250401,091600,154104750,23300,23300,23300,23200,168
20250401,091500,150195150,23300,23200,23300,23200,13
20250401,091400,149893050,23350,23350,23350,23300,140
20250401,091300,146624100,23250,23350,23350,23250,774
20250401,091200,128628100,23250,23350,23350,23250,1118
20250401,091100,102625550,23350,23300,23350,23300,35
20250401,091000,101809800,23350,23350,23350,23350,66
20250401,090900,100268700,23350,23350,23350,23250,981
20250401,090800,77400050,23350,23400,23400,23300,92
20250401,090700,75254700,23400,23350,23400,23350,508
20250401,090600,63391600,23350,23300,23350,23200,359
20250401,090500,55028050,23300,23250,23300,23200,503
20250401,090400,43337700,23250,23250,23300,23250,276
20250401,090300,36920500,23250,23300,23300,23200,35
20250401,090200,36108150,23300,23150,23300,23150,49
20250401,090100,34972300,23200,23250,23300,23200,356
20250401,090000,26694850,23300,23300,23300,23150,1148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184500 2597633600 23450 23450 23450 23450 1849
3 20250401 184400 2597633600 23450 23450 23450 23450 0
4 20250401 184300 2597633600 23450 23450 23450 23450 0
5 20250401 184200 2597633600 23450 23450 23450 23450 0
6 20250401 184100 2597633600 23450 23450 23450 23450 0
7 20250401 184000 2597633600 23450 23450 23450 23450 0
8 20250401 183900 2597633600 23450 23450 23450 23450 0
9 20250401 183800 2597633600 23450 23450 23450 23450 0
10 20250401 183700 2597633600 23450 23450 23450 23450 0
11 20250401 183600 2597633600 23450 23450 23450 23450 0
12 20250401 183500 2597633600 23450 23450 23450 23450 0
13 20250401 183400 2597633600 23450 23450 23450 23450 0
14 20250401 183300 2597633600 23450 23450 23450 23450 0
15 20250401 183200 2597633600 23450 23450 23450 23450 0
16 20250401 183100 2597633600 23450 23450 23450 23450 0
17 20250401 183000 2597633600 23450 23450 23450 23450 0
18 20250401 182900 2597633600 23450 23450 23450 23450 0
19 20250401 182800 2597633600 23450 23450 23450 23450 0
20 20250401 182700 2597633600 23450 23450 23450 23450 0
21 20250401 182600 2597633600 23450 23450 23450 23450 0
22 20250401 182500 2597633600 23450 23450 23450 23450 0
23 20250401 182400 2597633600 23450 23450 23450 23450 0
24 20250401 182300 2597633600 23450 23450 23450 23450 0
25 20250401 182200 2597633600 23450 23450 23450 23450 0
26 20250401 182100 2597633600 23450 23450 23450 23450 0
27 20250401 182000 2597633600 23450 23450 23450 23450 0
28 20250401 181900 2597633600 23450 23450 23450 23450 0
29 20250401 181800 2597633600 23450 23450 23450 23450 0
30 20250401 181700 2597633600 23450 23450 23450 23450 0
31 20250401 181600 2597633600 23450 23450 23450 23450 0
32 20250401 181500 2597633600 23450 23450 23450 23450 1849
33 20250401 181400 2597633600 23450 23450 23450 23450 0
34 20250401 181300 2597633600 23450 23450 23450 23450 0
35 20250401 181200 2597633600 23450 23450 23450 23450 0
36 20250401 181100 2597633600 23450 23450 23450 23450 0
37 20250401 181000 2597633600 23450 23450 23450 23450 0
38 20250401 180900 2597633600 23450 23450 23450 23450 0
39 20250401 180800 2597633600 23450 23450 23450 23450 0
40 20250401 180700 2597633600 23450 23450 23450 23450 0
41 20250401 180600 2597633600 23450 23450 23450 23450 0
42 20250401 180500 2597633600 23450 23450 23450 23450 0
43 20250401 180400 2597633600 23450 23450 23450 23450 0
44 20250401 180300 2597633600 23450 23450 23450 23450 0
45 20250401 180200 2597633600 23450 23450 23450 23450 0
46 20250401 180100 2597633600 23450 23450 23450 23450 0
47 20250401 180000 2597633600 23450 23450 23450 23450 0
48 20250401 175900 2597633600 23450 23450 23450 23450 0
49 20250401 175800 2597633600 23450 23450 23450 23450 0
50 20250401 175700 2597633600 23450 23450 23450 23450 0
51 20250401 175600 2597633600 23450 23450 23450 23450 0
52 20250401 175500 2597633600 23450 23450 23450 23450 0
53 20250401 175400 2597633600 23450 23450 23450 23450 0
54 20250401 175300 2597633600 23450 23450 23450 23450 0
55 20250401 175200 2597633600 23450 23450 23450 23450 0
56 20250401 175100 2597633600 23450 23450 23450 23450 0
57 20250401 175000 2597633600 23450 23450 23450 23450 0
58 20250401 174900 2597633600 23450 23450 23450 23450 0
59 20250401 174800 2597633600 23450 23450 23450 23450 0
60 20250401 174700 2597633600 23450 23450 23450 23450 0
61 20250401 174600 2597633600 23450 23450 23450 23450 0
62 20250401 174500 2597633600 23450 23450 23450 23450 1849
63 20250401 174400 2597633600 23450 23450 23450 23450 0
64 20250401 174300 2597633600 23450 23450 23450 23450 0
65 20250401 174200 2597633600 23450 23450 23450 23450 0
66 20250401 174100 2597633600 23450 23450 23450 23450 0
67 20250401 174000 2597633600 23450 23450 23450 23450 0
68 20250401 173900 2597633600 23450 23450 23450 23450 0
69 20250401 173800 2597633600 23450 23450 23450 23450 0
70 20250401 173700 2597633600 23450 23450 23450 23450 0
71 20250401 173600 2597633600 23450 23450 23450 23450 0
72 20250401 173500 2597633600 23450 23450 23450 23450 0
73 20250401 173400 2597633600 23450 23450 23450 23450 0
74 20250401 173300 2597633600 23450 23450 23450 23450 0
75 20250401 173200 2597633600 23450 23450 23450 23450 0
76 20250401 173100 2597633600 23450 23450 23450 23450 0
77 20250401 173000 2597633600 23450 23450 23450 23450 0
78 20250401 172900 2597633600 23450 23450 23450 23450 0
79 20250401 172800 2597633600 23450 23450 23450 23450 0
80 20250401 172700 2597633600 23450 23450 23450 23450 0
81 20250401 172600 2597633600 23450 23450 23450 23450 0
82 20250401 172500 2597633600 23450 23450 23450 23450 0
83 20250401 172400 2597633600 23450 23450 23450 23450 0
84 20250401 172300 2597633600 23450 23450 23450 23450 0
85 20250401 172200 2597633600 23450 23450 23450 23450 0
86 20250401 172100 2597633600 23450 23450 23450 23450 0
87 20250401 172000 2597633600 23450 23450 23450 23450 0
88 20250401 171900 2597633600 23450 23450 23450 23450 0
89 20250401 171800 2597633600 23450 23450 23450 23450 0
90 20250401 171700 2597633600 23450 23450 23450 23450 0
91 20250401 171600 2597633600 23450 23450 23450 23450 0
92 20250401 171500 2597633600 23450 23450 23450 23450 1849
93 20250401 171400 2597633600 23450 23450 23450 23450 0
94 20250401 171300 2597633600 23450 23450 23450 23450 0
95 20250401 171200 2597633600 23450 23450 23450 23450 0
96 20250401 171100 2597633600 23450 23450 23450 23450 0
97 20250401 171000 2597633600 23450 23450 23450 23450 0
98 20250401 170900 2597633600 23450 23450 23450 23450 0
99 20250401 170800 2597633600 23450 23450 23450 23450 0
100 20250401 170700 2597633600 23450 23450 23450 23450 0
101 20250401 170600 2597633600 23450 23450 23450 23450 0
102 20250401 170500 2597633600 23450 23450 23450 23450 0
103 20250401 170400 2597633600 23450 23450 23450 23450 0
104 20250401 170300 2597633600 23450 23450 23450 23450 0
105 20250401 170200 2597633600 23450 23450 23450 23450 0
106 20250401 170100 2597633600 23450 23450 23450 23450 0
107 20250401 170000 2597633600 23450 23450 23450 23450 0
108 20250401 165900 2597633600 23450 23450 23450 23450 0
109 20250401 165800 2597633600 23450 23450 23450 23450 0
110 20250401 165700 2597633600 23450 23450 23450 23450 0
111 20250401 165600 2597633600 23450 23450 23450 23450 0
112 20250401 165500 2597633600 23450 23450 23450 23450 0
113 20250401 165400 2597633600 23450 23450 23450 23450 0
114 20250401 165300 2597633600 23450 23450 23450 23450 0
115 20250401 165200 2597633600 23450 23450 23450 23450 0
116 20250401 165100 2597633600 23450 23450 23450 23450 0
117 20250401 165000 2597633600 23450 23450 23450 23450 0
118 20250401 164900 2597633600 23450 23450 23450 23450 0
119 20250401 164800 2597633600 23450 23450 23450 23450 0
120 20250401 164700 2597633600 23450 23450 23450 23450 0
121 20250401 164600 2597633600 23450 23450 23450 23450 0
122 20250401 164500 2597633600 23450 23450 23450 23450 1849
123 20250401 164400 2597633600 23450 23450 23450 23450 0
124 20250401 164300 2597633600 23450 23450 23450 23450 0
125 20250401 164200 2597633600 23450 23450 23450 23450 0
126 20250401 164100 2597633600 23450 23450 23450 23450 0
127 20250401 164000 2597633600 23450 23450 23450 23450 0
128 20250401 163900 2597633600 23450 23450 23450 23450 0
129 20250401 163800 2597633600 23450 23450 23450 23450 0
130 20250401 163700 2597633600 23450 23450 23450 23450 0
131 20250401 163600 2597633600 23450 23450 23450 23450 0
132 20250401 163500 2597633600 23450 23450 23450 23450 0
133 20250401 163400 2597633600 23450 23450 23450 23450 0
134 20250401 163300 2597633600 23450 23450 23450 23450 0
135 20250401 163200 2597633600 23450 23450 23450 23450 0
136 20250401 163100 2597633600 23450 23450 23450 23450 0
137 20250401 163000 2597633600 23450 23450 23450 23450 0
138 20250401 162900 2597633600 23450 23450 23450 23450 0
139 20250401 162800 2597633600 23450 23450 23450 23450 0
140 20250401 162700 2597633600 23450 23450 23450 23450 0
141 20250401 162600 2597633600 23450 23450 23450 23450 0
142 20250401 162500 2597633600 23450 23450 23450 23450 0
143 20250401 162400 2597633600 23450 23450 23450 23450 0
144 20250401 162300 2597633600 23450 23450 23450 23450 0
145 20250401 162200 2597633600 23450 23450 23450 23450 0
146 20250401 162100 2597633600 23450 23450 23450 23450 0
147 20250401 162000 2597633600 23450 23450 23450 23450 0
148 20250401 161900 2597633600 23450 23450 23450 23450 0
149 20250401 161800 2597633600 23450 23450 23450 23450 0
150 20250401 161700 2597633600 23450 23450 23450 23450 0
151 20250401 161600 2597633600 23450 23450 23450 23450 0
152 20250401 161500 2597633600 23450 23450 23450 23450 1849
153 20250401 161400 2597633600 23450 23450 23450 23450 0
154 20250401 161300 2597633600 23450 23450 23450 23450 0
155 20250401 161200 2597633600 23450 23450 23450 23450 0
156 20250401 161100 2597633600 23450 23450 23450 23450 0
157 20250401 161000 2597633600 23450 23450 23450 23450 0
158 20250401 160900 2597633600 23450 23450 23450 23450 0
159 20250401 160800 2597633600 23450 23450 23450 23450 0
160 20250401 160700 2597633600 23450 23450 23450 23450 0
161 20250401 160600 2597633600 23450 23450 23450 23450 0
162 20250401 160500 2597633600 23450 23450 23450 23450 0
163 20250401 160400 2597633600 23450 23450 23450 23450 0
164 20250401 160300 2597633600 23450 23450 23450 23450 0
165 20250401 160200 2597633600 23450 23450 23450 23450 0
166 20250401 160100 2597633600 23450 23450 23450 23450 0
167 20250401 160000 2597633600 23450 23450 23450 23450 0
168 20250401 155900 2597633600 23450 23450 23450 23450 0
169 20250401 155800 2597633600 23450 23450 23450 23450 0
170 20250401 155700 2597633600 23450 23450 23450 23450 0
171 20250401 155600 2597633600 23450 23450 23450 23450 0
172 20250401 155500 2597633600 23450 23450 23450 23450 0
173 20250401 155400 2597633600 23450 23450 23450 23450 0
174 20250401 155300 2597633600 23450 23450 23450 23450 0
175 20250401 155200 2597633600 23450 23450 23450 23450 0
176 20250401 155100 2597633600 23450 23450 23450 23450 0
177 20250401 155000 2597633600 23450 23450 23450 23450 0
178 20250401 154900 2597633600 23450 23450 23450 23450 0
179 20250401 154800 2597633600 23450 23450 23450 23450 0
180 20250401 154700 2597633600 23450 23450 23450 23450 0
181 20250401 154600 2597633600 23450 23450 23450 23450 0
182 20250401 154500 2597633600 23450 23450 23450 23450 1849
183 20250401 154400 2597633600 23450 23450 23450 23450 0
184 20250401 154300 2597633600 23450 23450 23450 23450 0
185 20250401 154200 2597633600 23450 23450 23450 23450 0
186 20250401 154100 2597633600 23450 23450 23450 23450 0
187 20250401 154000 2597633600 23450 23450 23450 23450 0
188 20250401 153900 2597633600 23450 23450 23450 23450 0
189 20250401 153800 2597633600 23450 23450 23450 23450 0
190 20250401 153700 2597633600 23450 23450 23450 23450 0
191 20250401 153600 2597633600 23450 23450 23450 23450 0
192 20250401 153500 2597633600 23450 23450 23450 23450 0
193 20250401 153400 2597633600 23450 23450 23450 23450 0
194 20250401 153300 2597633600 23450 23450 23450 23450 0
195 20250401 153200 2597633600 23450 23450 23450 23450 0
196 20250401 153100 2597633600 23450 23450 23450 23450 0
197 20250401 153000 2597633600 23450 23450 23450 23450 1849
198 20250401 152900 2554274550 23400 23400 23400 23400 0
199 20250401 152800 2554274550 23400 23400 23400 23400 0
200 20250401 152700 2554274550 23400 23400 23400 23400 0
201 20250401 152600 2554274550 23400 23400 23400 23400 0
202 20250401 152500 2554274550 23400 23400 23400 23400 0
203 20250401 152400 2554274550 23400 23400 23400 23400 0
204 20250401 152300 2554274550 23400 23400 23400 23400 0
205 20250401 152200 2554274550 23400 23400 23400 23400 0
206 20250401 152100 2554274550 23400 23400 23400 23400 0
207 20250401 152000 2554274550 23400 23400 23400 23400 0
208 20250401 151900 2554274550 23400 23400 23400 23350 392
209 20250401 151800 2545101850 23400 23350 23400 23350 168
210 20250401 151700 2541174850 23400 23450 23450 23350 1461
211 20250401 151600 2506988550 23450 23450 23450 23400 166
212 20250401 151500 2503096400 23450 23450 23450 23400 113
213 20250401 151400 2500446600 23450 23400 23500 23400 71
214 20250401 151300 2498780350 23500 23450 23500 23450 33
215 20250401 151200 2498005400 23450 23450 23450 23350 121
216 20250401 151100 2495168550 23450 23450 23450 23350 229
217 20250401 151000 2489803850 23400 23400 23500 23400 214
218 20250401 150900 2484790300 23500 23500 23500 23450 93
219 20250401 150800 2482605050 23500 23400 23500 23350 90
220 20250401 150700 2480492200 23450 23450 23500 23350 220
221 20250401 150600 2475340050 23450 23450 23450 23400 1036
222 20250401 150500 2451095500 23450 23450 23450 23400 87
223 20250401 150400 2449055550 23450 23450 23450 23400 543
224 20250401 150300 2436322300 23450 23450 23500 23400 202
225 20250401 150200 2431584700 23450 23450 23450 23400 141
226 20250401 150100 2428279600 23450 23400 23450 23400 77
227 20250401 150000 2426474350 23400 23450 23450 23400 343
228 20250401 145900 2418438900 23450 23450 23450 23400 446
229 20250401 145800 2407980300 23450 23500 23500 23400 70
230 20250401 145700 2406338600 23500 23450 23500 23400 74
231 20250401 145600 2404600450 23450 23450 23450 23400 23
232 20250401 145500 2404061300 23450 23400 23450 23400 117
233 20250401 145400 2401318000 23450 23450 23450 23400 20
234 20250401 145300 2400849100 23450 23450 23450 23400 139
235 20250401 145200 2397589700 23450 23450 23450 23400 77
236 20250401 145100 2395784150 23450 23450 23450 23400 104
237 20250401 145000 2393345450 23450 23400 23500 23400 67
238 20250401 144900 2391773200 23500 23500 23500 23400 330
239 20250401 144800 2384032750 23400 23500 23500 23400 41
240 20250401 144700 2383069550 23450 23500 23500 23400 144
241 20250401 144600 2379692550 23450 23450 23550 23400 70
242 20250401 144500 2378046300 23400 23450 23450 23400 45
243 20250401 144400 2376991300 23450 23450 23450 23400 43
244 20250401 144300 2375983050 23450 23550 23550 23400 394
245 20250401 144200 2366739550 23500 23500 23550 23450 78
246 20250401 144100 2364908650 23500 23500 23500 23500 36
247 20250401 144000 2364062650 23500 23500 23500 23450 92
248 20250401 143900 2361901250 23500 23500 23500 23450 35
249 20250401 143800 2361078800 23500 23450 23500 23450 37
250 20250401 143700 2360209400 23500 23500 23500 23450 84
251 20250401 143600 2358236250 23500 23450 23500 23450 16
252 20250401 143500 2357860750 23500 23400 23500 23400 424
253 20250401 143400 2347924100 23400 23550 23550 23400 477
254 20250401 143300 2336743700 23550 23450 23550 23450 55
255 20250401 143200 2335450800 23450 23500 23500 23450 1208
256 20250401 143100 2307066250 23500 23450 23500 23400 41
257 20250401 143000 2306104650 23450 23400 23450 23400 49
258 20250401 142900 2304955850 23450 23450 23450 23450 62
259 20250401 142800 2303501950 23450 23450 23500 23400 157
260 20250401 142700 2299818300 23450 23450 23500 23450 184
261 20250401 142600 2295502050 23500 23450 23500 23450 54
262 20250401 142500 2294235600 23450 23400 23500 23400 29
263 20250401 142400 2293555550 23500 23400 23500 23400 229
264 20250401 142300 2288187050 23450 23450 23450 23450 378
265 20250401 142200 2279322950 23450 23450 23450 23400 80
266 20250401 142100 2277447150 23400 23450 23450 23400 68
267 20250401 142000 2275852600 23450 23400 23450 23400 86
268 20250401 141900 2273836150 23450 23450 23450 23400 86
269 20250401 141800 2271819600 23450 23450 23450 23450 6
270 20250401 141700 2271678900 23450 23450 23450 23400 46
271 20250401 141600 2270600400 23450 23450 23450 23400 70
272 20250401 141500 2268959200 23450 23450 23450 23400 35
273 20250401 141400 2268138600 23450 23450 23450 23400 16
274 20250401 141300 2267763450 23450 23400 23450 23400 47
275 20250401 141200 2266661400 23450 23450 23450 23450 19
276 20250401 141100 2266215850 23450 23450 23450 23450 7
277 20250401 141000 2266051700 23400 23450 23500 23400 4338
278 20250401 140900 2164442050 23450 23450 23500 23450 117
279 20250401 140800 2161694050 23500 23500 23500 23500 1174
280 20250401 140700 2134105050 23500 23500 23500 23500 45
281 20250401 140600 2133047550 23500 23450 23500 23450 54
282 20250401 140500 2131778700 23500 23500 23550 23500 449
283 20250401 140400 2121226900 23550 23550 23550 23550 40
284 20250401 140300 2120284900 23550 23500 23550 23500 46
285 20250401 140200 2119203800 23550 23450 23550 23450 1148
286 20250401 140100 2092229650 23450 23500 23500 23450 770
287 20250401 140000 2074170950 23500 23500 23500 23450 517
288 20250401 135900 2062045000 23500 23500 23500 23500 8
289 20250401 135800 2061857000 23500 23450 23500 23450 177
290 20250401 135700 2057705850 23450 23450 23450 23400 59
291 20250401 135600 2056322400 23450 23450 23450 23450 62
292 20250401 135500 2054868500 23450 23500 23500 23400 194
293 20250401 135400 2050321750 23500 23450 23500 23450 163
294 20250401 135300 2046497800 23500 23500 23500 23500 10
295 20250401 135200 2046262800 23500 23500 23500 23500 47
296 20250401 135100 2045158300 23500 23500 23500 23400 46
297 20250401 135000 2044077450 23450 23500 23500 23400 141
298 20250401 134900 2040771000 23500 23500 23500 23450 37
299 20250401 134800 2039901700 23450 23450 23500 23450 47
300 20250401 134700 2038797500 23450 23450 23500 23450 16
301 20250401 134600 2038422050 23500 23500 23500 23450 7
302 20250401 134500 2038257600 23450 23500 23500 23450 310
303 20250401 134400 2030987500 23450 23500 23500 23450 50
304 20250401 134300 2029812650 23500 23450 23500 23450 11
305 20250401 134200 2029554600 23500 23500 23500 23450 146
306 20250401 134100 2026130050 23500 23500 23500 23450 860
307 20250401 134000 2005920150 23500 23450 23500 23450 19
308 20250401 133900 2005474000 23500 23500 23500 23500 50
309 20250401 133800 2004299000 23450 23500 23500 23450 34
310 20250401 133700 2003500100 23500 23500 23500 23500 16
311 20250401 133600 2003124100 23500 23500 23500 23500 50
312 20250401 133500 2001949100 23500 23500 23500 23450 17
313 20250401 133400 2001549850 23500 23500 23500 23450 97
314 20250401 133300 1999272850 23500 23500 23500 23500 2
315 20250401 133200 1999225850 23500 23500 23500 23450 150
316 20250401 133100 1995700950 23500 23500 23500 23500 5
317 20250401 133000 1995583450 23500 23450 23500 23450 47
318 20250401 132900 1994479250 23500 23500 23500 23450 39
319 20250401 132800 1993562850 23500 23500 23500 23450 111
320 20250401 132700 1990957950 23500 23500 23500 23500 16
321 20250401 132600 1990581950 23500 23450 23500 23400 88
322 20250401 132500 1988518300 23450 23400 23450 23400 7
323 20250401 132400 1988354400 23450 23450 23450 23450 19
324 20250401 132300 1987908850 23450 23450 23450 23450 56
325 20250401 132200 1986595650 23400 23500 23500 23400 312
326 20250401 132100 1979291100 23475 23500 23500 23475 15
327 20250401 132000 1978938625 23500 23450 23500 23450 401
328 20250401 131900 1969523425 23500 23500 23500 23500 557
329 20250401 131800 1956433925 23500 23500 23500 23500 1
330 20250401 131700 1956410425 23500 23500 23500 23450 23
331 20250401 131600 1955870425 23500 23500 23500 23450 154
332 20250401 131500 1952251575 23500 23500 23500 23450 47
333 20250401 131400 1951147225 23500 23500 23500 23500 15
334 20250401 131300 1950794725 23500 23500 23500 23450 49
335 20250401 131200 1949643375 23500 23500 23500 23500 10
336 20250401 131100 1949408375 23500 23450 23500 23450 38
337 20250401 131000 1948515525 23450 23400 23450 23400 12
338 20250401 130900 1948234625 23450 23450 23450 23450 13
339 20250401 130800 1947929775 23450 23400 23450 23400 14
340 20250401 130700 1947601725 23450 23500 23500 23400 44
341 20250401 130600 1946568925 23500 23450 23500 23450 47
342 20250401 130500 1945466375 23450 23400 23450 23400 13
343 20250401 130400 1945161725 23450 23450 23450 23400 78
344 20250401 130300 1943332725 23450 23450 23450 23450 7
345 20250401 130200 1943168575 23500 23450 23500 23450 10
346 20250401 130100 1942933825 23500 23400 23500 23400 137
347 20250401 130000 1939725025 23350 23400 23400 23350 144
348 20250401 125900 1936357625 23400 23400 23400 23400 46
349 20250401 125800 1935281225 23400 23400 23400 23400 62
350 20250401 125700 1933830425 23400 23350 23400 23350 231
351 20250401 125600 1928430375 23350 23350 23400 23350 223
352 20250401 125500 1923223175 23350 23350 23400 23350 543
353 20250401 125400 1910543475 23400 23400 23400 23350 19
354 20250401 125300 1910098975 23400 23400 23400 23350 51
355 20250401 125200 1908906375 23400 23400 23400 23350 61
356 20250401 125100 1907481125 23400 23400 23400 23350 58
357 20250401 125000 1906126125 23400 23350 23400 23350 11
358 20250401 124900 1905869025 23400 23400 23400 23400 35
359 20250401 124800 1905050025 23400 23400 23400 23350 10
360 20250401 124700 1904816125 23350 23350 23400 23350 42
361 20250401 124600 1903834525 23400 23400 23400 23350 57
362 20250401 124500 1902500825 23350 23350 23400 23350 121
363 20250401 124400 1899675225 23400 23400 23400 23400 28
364 20250401 124300 1899020025 23400 23400 23400 23400 8
365 20250401 124200 1898832825 23400 23400 23400 23350 18
366 20250401 124100 1898411725 23400 23350 23400 23350 54
367 20250401 124000 1897148325 23350 23350 23400 23300 448
368 20250401 123900 1886687575 23350 23400 23500 23350 1034
369 20250401 123800 1862535525 23450 23450 23450 23400 73
370 20250401 123700 1860826375 23400 23400 23400 23400 59
371 20250401 123600 1859445775 23400 23400 23400 23400 154
372 20250401 123500 1855842175 23400 23450 23450 23350 15
373 20250401 123400 1855491325 23400 23450 23500 23400 260
374 20250401 123300 1849406325 23450 23500 23500 23450 50
375 20250401 123200 1848231775 23500 23500 23500 23400 162
376 20250401 123100 1844430375 23500 23400 23500 23400 23
377 20250401 123000 1843891125 23450 23450 23500 23400 137
378 20250401 122900 1840679325 23450 23450 23450 23400 108
379 20250401 122800 1838147075 23450 23400 23500 23400 72
380 20250401 122700 1836461125 23450 23500 23500 23400 769
381 20250401 122600 1818435425 23500 23400 23500 23350 42
382 20250401 122500 1817450825 23400 23350 23400 23350 25
383 20250401 122400 1816866175 23400 23400 23400 23400 227
384 20250401 122300 1811554375 23400 23400 23400 23350 57
385 20250401 122200 1810220725 23400 23400 23450 23400 48
386 20250401 122100 1809097125 23400 23400 23500 23400 25
387 20250401 122000 1808510575 23450 23400 23450 23350 1115
388 20250401 121900 1782364425 23450 23400 23450 23400 79
389 20250401 121800 1780513125 23400 23400 23400 23400 15
390 20250401 121700 1780162125 23400 23450 23450 23400 146
391 20250401 121600 1776743575 23450 23450 23450 23400 17
392 20250401 121500 1776344975 23450 23450 23450 23400 28
393 20250401 121400 1775688575 23450 23450 23450 23450 17
394 20250401 121300 1775289925 23450 23450 23450 23400 47
395 20250401 121200 1774188275 23400 23400 23450 23400 46
396 20250401 121100 1773111475 23400 23400 23400 23400 42
397 20250401 121000 1772128675 23400 23400 23400 23350 205
398 20250401 120900 1767333175 23400 23400 23400 23400 88
399 20250401 120800 1765273975 23400 23400 23400 23400 9
400 20250401 120700 1765063375 23400 23400 23450 23350 703
401 20250401 120600 1748612925 23450 23400 23450 23400 70
402 20250401 120500 1746973175 23400 23400 23450 23350 143
403 20250401 120400 1743625425 23500 23450 23500 23350 157
404 20250401 120300 1739950525 23500 23450 23500 23450 66
405 20250401 120200 1738402475 23400 23450 23450 23400 59
406 20250401 120100 1737020975 23450 23450 23450 23400 14
407 20250401 120000 1736692775 23450 23400 23450 23350 90
408 20250401 115900 1734589775 23450 23400 23450 23400 31
409 20250401 115800 1733863175 23450 23400 23450 23350 425
410 20250401 115700 1723917975 23400 23450 23450 23400 25
411 20250401 115600 1723332175 23400 23450 23450 23400 82
412 20250401 115500 1721409875 23450 23450 23500 23400 149
413 20250401 115400 1717916225 23400 23500 23550 23400 440
414 20250401 115300 1707562175 23550 23500 23550 23450 104
415 20250401 115200 1705120225 23500 23475 23500 23450 488
416 20250401 115100 1693653475 23475 23500 23550 23450 75
417 20250401 115000 1691891100 23450 23550 23550 23350 1130
418 20250401 114900 1665404725 23550 23550 23600 23500 370
419 20250401 114800 1656705625 23600 23600 23650 23550 199
420 20250401 114700 1652007025 23650 23600 23700 23550 8690
421 20250401 114600 1446519825 23600 23600 23650 23550 416
422 20250401 114500 1436702075 23600 23450 23600 23450 8258
423 20250401 114400 1242585925 23500 23500 23500 23500 340
424 20250401 114300 1234595925 23500 23500 23500 23450 62
425 20250401 114200 1233139075 23450 23500 23500 23450 72
426 20250401 114100 1231449225 23500 23500 23500 23500 90
427 20250401 114000 1229334225 23500 23500 23500 23450 49
428 20250401 113900 1228183075 23450 23450 23500 23450 95
429 20250401 113800 1225950725 23450 23450 23450 23450 50
430 20250401 113700 1224778225 23450 23450 23450 23450 61
431 20250401 113600 1223347775 23450 23450 23450 23400 27
432 20250401 113500 1222714825 23450 23400 23450 23400 24
433 20250401 113400 1222152225 23450 23450 23450 23450 14
434 20250401 113300 1221823925 23450 23400 23450 23400 608
435 20250401 113200 1207566425 23450 23450 23450 23400 103
436 20250401 113100 1205153575 23450 23400 23450 23400 48
437 20250401 113000 1204029575 23450 23450 23500 23400 2513
438 20250401 112900 1145118825 23500 23500 23500 23500 48
439 20250401 112800 1143990825 23500 23500 23500 23500 49
440 20250401 112700 1142839325 23450 23450 23500 23450 109
441 20250401 112600 1140281875 23450 23500 23500 23450 1227
442 20250401 112500 1111447675 23500 23500 23500 23450 2625
443 20250401 112400 1049787175 23500 23500 23500 23500 824
444 20250401 112300 1030423175 23450 23500 23500 23450 6
445 20250401 112200 1030282275 23450 23500 23500 23450 219
446 20250401 112100 1025143675 23450 23450 23450 23450 221
447 20250401 112000 1019961225 23450 23450 23450 23400 221
448 20250401 111900 1014779175 23500 23450 23500 23450 25
449 20250401 111800 1014192825 23450 23450 23500 23450 36
450 20250401 111700 1013348375 23500 23450 23500 23400 45
451 20250401 111600 1012293775 23450 23450 23450 23450 81
452 20250401 111500 1010394325 23450 23450 23450 23400 16
453 20250401 111400 1010019375 23450 23450 23450 23400 93
454 20250401 111300 1007838625 23450 23450 23450 23450 121
455 20250401 111200 1005001175 23450 23450 23450 23450 7
456 20250401 111100 1004837025 23450 23450 23500 23350 963
457 20250401 111000 982260275 23450 23500 23500 23300 45
458 20250401 110900 981206275 23500 23400 23500 23300 584
459 20250401 110800 967578125 23400 23400 23450 23350 702
460 20250401 110700 951147525 23350 23400 23400 23350 56
461 20250401 110600 949839625 23400 23350 23400 23350 405
462 20250401 110500 940382375 23400 23400 23400 23350 18
463 20250401 110400 939961525 23400 23450 23450 23400 132
464 20250401 110300 936871975 23450 23400 23500 23400 914
465 20250401 110200 915448100 23400 23450 23500 23400 525
466 20250401 110100 903129050 23500 23500 23500 23400 228
467 20250401 110000 897775150 23500 23450 23500 23350 1390
468 20250401 105900 865178000 23450 23400 23450 23400 80
469 20250401 105800 863304750 23400 23450 23450 23400 57
470 20250401 105700 861968650 23450 23400 23450 23400 75
471 20250401 105600 860213300 23400 23400 23400 23400 80
472 20250401 105500 858341300 23400 23350 23400 23350 51
473 20250401 105400 857148350 23400 23350 23400 23350 1966
474 20250401 105300 811240750 23350 23350 23350 23350 570
475 20250401 105200 797931250 23300 23350 23350 23300 85
476 20250401 105100 795946600 23350 23300 23350 23300 92
477 20250401 105000 793802700 23300 23350 23350 23300 467
478 20250401 104900 782898700 23350 23350 23350 23300 232
479 20250401 104800 777481600 23350 23350 23350 23350 10
480 20250401 104700 777248100 23350 23300 23400 23300 10828
481 20250401 104600 524908400 23300 23300 23300 23250 12
482 20250401 104500 524628900 23250 23250 23300 23250 208
483 20250401 104400 519792700 23250 23250 23250 23200 533
484 20250401 104300 507420600 23200 23200 23200 23200 253
485 20250401 104200 501551000 23250 23250 23250 23250 48
486 20250401 104100 500435000 23200 23250 23250 23200 331
487 20250401 104000 492754250 23250 23200 23250 23200 20
488 20250401 103900 492289750 23250 23250 23250 23250 72
489 20250401 103800 490615750 23250 23250 23250 23250 10
490 20250401 103700 490383250 23250 23250 23250 23250 53
491 20250401 103600 489151000 23200 23250 23250 23200 36
492 20250401 103500 488314100 23250 23200 23250 23200 10
493 20250401 103400 488081850 23250 23250 23250 23200 102
494 20250401 103300 485712700 23250 23250 23250 23200 41
495 20250401 103200 484759550 23250 23250 23250 23250 46
496 20250401 103100 483690050 23250 23250 23250 23250 227
497 20250401 103000 478412300 23150 23200 23250 23150 57
498 20250401 102900 477088600 23200 23200 23200 23150 211
499 20250401 102800 472195650 23200 23200 23200 23200 41
500 20250401 102700 471244450 23200 23200 23200 23150 22
501 20250401 102600 470734650 23200 23150 23200 23150 29
502 20250401 102500 470062650 23150 23150 23200 23150 115
503 20250401 102400 467400150 23200 23200 23200 23150 85
504 20250401 102300 465428250 23200 23200 23200 23150 52
505 20250401 102200 464222300 23200 23150 23200 23150 98
506 20250401 102100 461951650 23200 23200 23200 23150 55
507 20250401 102000 460675750 23200 23200 23200 23150 384
508 20250401 101900 451770400 23250 23250 23250 23200 81
509 20250401 101800 449890750 23250 23200 23250 23200 15
510 20250401 101700 449542100 23250 23300 23300 23250 154
511 20250401 101600 445961000 23300 23350 23350 23300 53
512 20250401 101500 444726050 23350 23250 23350 23250 2334
513 20250401 101400 390342350 23300 23300 23300 23300 105
514 20250401 101300 387895850 23300 23300 23300 23250 643
515 20250401 101200 372945450 23300 23250 23300 23250 7
516 20250401 101100 372782400 23300 23300 23300 23200 11
517 20250401 101000 372526300 23250 23250 23250 23150 20
518 20250401 100900 372062100 23250 23250 23250 23250 58
519 20250401 100800 370713600 23250 23200 23250 23150 7
520 20250401 100700 370551000 23250 23300 23300 23200 68
521 20250401 100600 368972750 23300 23200 23300 23200 16
522 20250401 100500 368601050 23200 23150 23250 23150 84
523 20250401 100400 366652250 23250 23250 23250 23200 11
524 20250401 100300 366396550 23200 23200 23200 23200 4
525 20250401 100200 366303750 23150 23300 23300 23100 271
526 20250401 100100 360029450 23300 23150 23300 23150 8
527 20250401 100000 359843350 23250 23250 23250 23150 38
528 20250401 095900 358960400 23150 23250 23250 23150 6
529 20250401 095800 358821050 23250 23250 23250 23250 5
530 20250401 095700 358704800 23250 23150 23250 23100 94
531 20250401 095600 356529300 23250 23200 23300 23150 611
532 20250401 095500 342378950 23200 23200 23200 23150 20
533 20250401 095400 341915200 23200 23200 23200 23150 414
534 20250401 095300 332328700 23200 23200 23200 23100 420
535 20250401 095200 322609850 23200 23200 23200 23200 46
536 20250401 095100 321542650 23200 23200 23200 23200 50
537 20250401 095000 320382650 23200 23350 23350 23200 732
538 20250401 094900 303371700 23350 23300 23350 23300 229
539 20250401 094800 298035500 23300 23350 23350 23300 92
540 20250401 094700 295890750 23350 23350 23350 23250 144
541 20250401 094600 292531100 23350 23300 23350 23300 33
542 20250401 094500 291760650 23350 23300 23350 23300 54
543 20250401 094400 290501300 23350 23300 23350 23300 103
544 20250401 094300 288101150 23300 23350 23350 23300 72
545 20250401 094200 286420850 23300 23300 23300 23300 5
546 20250401 094100 286304350 23300 23300 23300 23300 50
547 20250401 094000 285139350 23300 23350 23350 23250 72
548 20250401 093900 283461750 23350 23300 23350 23300 195
549 20250401 093800 278916200 23300 23300 23300 23300 37
550 20250401 093700 278054100 23300 23300 23300 23300 95
551 20250401 093600 275840600 23300 23300 23300 23200 939
552 20250401 093500 254026550 23300 23250 23300 23250 29
553 20250401 093400 253351100 23300 23250 23300 23250 65
554 20250401 093300 251838550 23300 23300 23300 23300 27
555 20250401 093200 251209450 23300 23300 23300 23300 44
556 20250401 093100 250184250 23300 23300 23300 23300 36
557 20250401 093000 249345450 23350 23300 23350 23250 382
558 20250401 092900 240434900 23300 23350 23350 23300 107
559 20250401 092800 237941550 23350 23350 23350 23350 23
560 20250401 092700 237404500 23350 23250 23350 23250 344
561 20250401 092600 229372200 23350 23200 23350 23150 1389
562 20250401 092500 196979750 23300 23250 23300 23250 330
563 20250401 092400 189303900 23250 23250 23250 23250 278
564 20250401 092300 182840400 23250 23300 23300 23250 36
565 20250401 092200 182003350 23200 23250 23300 23200 236
566 20250401 092100 176516000 23250 23250 23250 23250 162
567 20250401 092000 172749500 23250 23200 23300 23200 33
568 20250401 091900 171982450 23200 23200 23300 23200 720
569 20250401 091800 155270950 23300 23300 23300 23300 22
570 20250401 091700 154758350 23350 23350 23350 23300 28
571 20250401 091600 154104750 23300 23300 23300 23200 168
572 20250401 091500 150195150 23300 23200 23300 23200 13
573 20250401 091400 149893050 23350 23350 23350 23300 140
574 20250401 091300 146624100 23250 23350 23350 23250 774
575 20250401 091200 128628100 23250 23350 23350 23250 1118
576 20250401 091100 102625550 23350 23300 23350 23300 35
577 20250401 091000 101809800 23350 23350 23350 23350 66
578 20250401 090900 100268700 23350 23350 23350 23250 981
579 20250401 090800 77400050 23350 23400 23400 23300 92
580 20250401 090700 75254700 23400 23350 23400 23350 508
581 20250401 090600 63391600 23350 23300 23350 23200 359
582 20250401 090500 55028050 23300 23250 23300 23200 503
583 20250401 090400 43337700 23250 23250 23300 23250 276
584 20250401 090300 36920500 23250 23300 23300 23200 35
585 20250401 090200 36108150 23300 23150 23300 23150 49
586 20250401 090100 34972300 23200 23250 23300 23200 356
587 20250401 090000 26694850 23300 23300 23300 23150 1148

1
001680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,45585,34648025,1071247500,814228587500,0.13
20250327,48040,34648025,1150558000,829820198750,0.14
20250326,62800,34648025,1510340000,833285001250,0.18
20250325,69825,34648025,1700238750,843679408750,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 45585 34648025 1071247500 814228587500 0.13
3 20250327 48040 34648025 1150558000 829820198750 0.14
4 20250326 62800 34648025 1510340000 833285001250 0.18
5 20250325 69825 34648025 1700238750 843679408750 0.20