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

593
004020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,15782457900,24600,24600,24600,24600,46178
20250401,185000,15782457900,24600,24600,24600,24600,0
20250401,184900,15782457900,24600,24600,24600,24600,0
20250401,184800,15782457900,24600,24600,24600,24600,0
20250401,184700,15782457900,24600,24600,24600,24600,0
20250401,184600,15782457900,24600,24600,24600,24600,0
20250401,184500,15782457900,24600,24600,24600,24600,0
20250401,184400,15782457900,24600,24600,24600,24600,0
20250401,184300,15782457900,24600,24600,24600,24600,0
20250401,184200,15782457900,24600,24600,24600,24600,0
20250401,184100,15782457900,24600,24600,24600,24600,0
20250401,184000,15782457900,24600,24600,24600,24600,0
20250401,183900,15782457900,24600,24600,24600,24600,0
20250401,183800,15782457900,24600,24600,24600,24600,0
20250401,183700,15782457900,24600,24600,24600,24600,0
20250401,183600,15782457900,24600,24600,24600,24600,0
20250401,183500,15782457900,24600,24600,24600,24600,0
20250401,183400,15782457900,24600,24600,24600,24600,0
20250401,183300,15782457900,24600,24600,24600,24600,0
20250401,183200,15782457900,24600,24600,24600,24600,0
20250401,183100,15782457900,24600,24600,24600,24600,0
20250401,183000,15782457900,24600,24600,24600,24600,0
20250401,182900,15782457900,24600,24600,24600,24600,0
20250401,182800,15782457900,24600,24600,24600,24600,0
20250401,182700,15782457900,24600,24600,24600,24600,0
20250401,182600,15782457900,24600,24600,24600,24600,0
20250401,182500,15782457900,24600,24600,24600,24600,0
20250401,182400,15782457900,24600,24600,24600,24600,0
20250401,182300,15782457900,24600,24600,24600,24600,0
20250401,182200,15782457900,24600,24600,24600,24600,0
20250401,182100,15782457900,24600,24600,24600,24600,46178
20250401,182000,15782457900,24600,24600,24600,24600,0
20250401,181900,15782457900,24600,24600,24600,24600,0
20250401,181800,15782457900,24600,24600,24600,24600,0
20250401,181700,15782457900,24600,24600,24600,24600,0
20250401,181600,15782457900,24600,24600,24600,24600,0
20250401,181500,15782457900,24600,24600,24600,24600,0
20250401,181400,15782457900,24600,24600,24600,24600,0
20250401,181300,15782457900,24600,24600,24600,24600,0
20250401,181200,15782457900,24600,24600,24600,24600,0
20250401,181100,15782457900,24600,24600,24600,24600,0
20250401,181000,15782457900,24600,24600,24600,24600,0
20250401,180900,15782457900,24600,24600,24600,24600,0
20250401,180800,15782457900,24600,24600,24600,24600,0
20250401,180700,15782457900,24600,24600,24600,24600,0
20250401,180600,15782457900,24600,24600,24600,24600,0
20250401,180500,15782457900,24600,24600,24600,24600,0
20250401,180400,15782457900,24600,24600,24600,24600,0
20250401,180300,15782457900,24600,24600,24600,24600,0
20250401,180200,15782457900,24600,24600,24600,24600,0
20250401,180100,15782457900,24600,24600,24600,24600,0
20250401,180000,15782457900,24600,24600,24600,24600,0
20250401,175900,15782457900,24600,24600,24600,24600,0
20250401,175800,15782457900,24600,24600,24600,24600,0
20250401,175700,15782457900,24600,24600,24600,24600,0
20250401,175600,15782457900,24600,24600,24600,24600,0
20250401,175500,15782457900,24600,24600,24600,24600,0
20250401,175400,15782457900,24600,24600,24600,24600,0
20250401,175300,15782457900,24600,24600,24600,24600,0
20250401,175200,15782457900,24600,24600,24600,24600,0
20250401,175100,15782457900,24600,24600,24600,24600,46178
20250401,175000,15782457900,24600,24600,24600,24600,0
20250401,174900,15782457900,24600,24600,24600,24600,0
20250401,174800,15782457900,24600,24600,24600,24600,0
20250401,174700,15782457900,24600,24600,24600,24600,0
20250401,174600,15782457900,24600,24600,24600,24600,0
20250401,174500,15782457900,24600,24600,24600,24600,0
20250401,174400,15782457900,24600,24600,24600,24600,0
20250401,174300,15782457900,24600,24600,24600,24600,0
20250401,174200,15782457900,24600,24600,24600,24600,0
20250401,174100,15782457900,24600,24600,24600,24600,0
20250401,174000,15782457900,24600,24600,24600,24600,0
20250401,173900,15782457900,24600,24600,24600,24600,0
20250401,173800,15782457900,24600,24600,24600,24600,0
20250401,173700,15782457900,24600,24600,24600,24600,0
20250401,173600,15782457900,24600,24600,24600,24600,0
20250401,173500,15782457900,24600,24600,24600,24600,0
20250401,173400,15782457900,24600,24600,24600,24600,0
20250401,173300,15782457900,24600,24600,24600,24600,0
20250401,173200,15782457900,24600,24600,24600,24600,0
20250401,173100,15782457900,24600,24600,24600,24600,0
20250401,173000,15782457900,24600,24600,24600,24600,0
20250401,172900,15782457900,24600,24600,24600,24600,0
20250401,172800,15782457900,24600,24600,24600,24600,0
20250401,172700,15782457900,24600,24600,24600,24600,0
20250401,172600,15782457900,24600,24600,24600,24600,0
20250401,172500,15782457900,24600,24600,24600,24600,0
20250401,172400,15782457900,24600,24600,24600,24600,0
20250401,172300,15782457900,24600,24600,24600,24600,0
20250401,172200,15782457900,24600,24600,24600,24600,0
20250401,172100,15782457900,24600,24600,24600,24600,46178
20250401,172000,15782457900,24600,24600,24600,24600,0
20250401,171900,15782457900,24600,24600,24600,24600,0
20250401,171800,15782457900,24600,24600,24600,24600,0
20250401,171700,15782457900,24600,24600,24600,24600,0
20250401,171600,15782457900,24600,24600,24600,24600,0
20250401,171500,15782457900,24600,24600,24600,24600,0
20250401,171400,15782457900,24600,24600,24600,24600,0
20250401,171300,15782457900,24600,24600,24600,24600,0
20250401,171200,15782457900,24600,24600,24600,24600,0
20250401,171100,15782457900,24600,24600,24600,24600,0
20250401,171000,15782457900,24600,24600,24600,24600,0
20250401,170900,15782457900,24600,24600,24600,24600,0
20250401,170800,15782457900,24600,24600,24600,24600,0
20250401,170700,15782457900,24600,24600,24600,24600,0
20250401,170600,15782457900,24600,24600,24600,24600,0
20250401,170500,15782457900,24600,24600,24600,24600,0
20250401,170400,15782457900,24600,24600,24600,24600,0
20250401,170300,15782457900,24600,24600,24600,24600,0
20250401,170200,15782457900,24600,24600,24600,24600,0
20250401,170100,15782457900,24600,24600,24600,24600,0
20250401,170000,15782457900,24600,24600,24600,24600,0
20250401,165900,15782457900,24600,24600,24600,24600,0
20250401,165800,15782457900,24600,24600,24600,24600,0
20250401,165700,15782457900,24600,24600,24600,24600,0
20250401,165600,15782457900,24600,24600,24600,24600,0
20250401,165500,15782457900,24600,24600,24600,24600,0
20250401,165400,15782457900,24600,24600,24600,24600,0
20250401,165300,15782457900,24600,24600,24600,24600,0
20250401,165200,15782457900,24600,24600,24600,24600,0
20250401,165100,15782457900,24600,24600,24600,24600,46178
20250401,165000,15782457900,24600,24600,24600,24600,0
20250401,164900,15782457900,24600,24600,24600,24600,0
20250401,164800,15782457900,24600,24600,24600,24600,0
20250401,164700,15782457900,24600,24600,24600,24600,0
20250401,164600,15782457900,24600,24600,24600,24600,0
20250401,164500,15782457900,24600,24600,24600,24600,0
20250401,164400,15782457900,24600,24600,24600,24600,0
20250401,164300,15782457900,24600,24600,24600,24600,0
20250401,164200,15782457900,24600,24600,24600,24600,0
20250401,164100,15782457900,24600,24600,24600,24600,0
20250401,164000,15782457900,24600,24600,24600,24600,0
20250401,163900,15782457900,24600,24600,24600,24600,0
20250401,163800,15782457900,24600,24600,24600,24600,0
20250401,163700,15782457900,24600,24600,24600,24600,0
20250401,163600,15782457900,24600,24600,24600,24600,0
20250401,163500,15782457900,24600,24600,24600,24600,0
20250401,163400,15782457900,24600,24600,24600,24600,0
20250401,163300,15782457900,24600,24600,24600,24600,0
20250401,163200,15782457900,24600,24600,24600,24600,0
20250401,163100,15782457900,24600,24600,24600,24600,0
20250401,163000,15782457900,24600,24600,24600,24600,0
20250401,162900,15782457900,24600,24600,24600,24600,0
20250401,162800,15782457900,24600,24600,24600,24600,0
20250401,162700,15782457900,24600,24600,24600,24600,0
20250401,162600,15782457900,24600,24600,24600,24600,0
20250401,162500,15782457900,24600,24600,24600,24600,0
20250401,162400,15782457900,24600,24600,24600,24600,0
20250401,162300,15782457900,24600,24600,24600,24600,0
20250401,162200,15782457900,24600,24600,24600,24600,0
20250401,162100,15782457900,24600,24600,24600,24600,46178
20250401,162000,15782457900,24600,24600,24600,24600,0
20250401,161900,15782457900,24600,24600,24600,24600,0
20250401,161800,15782457900,24600,24600,24600,24600,0
20250401,161700,15782457900,24600,24600,24600,24600,0
20250401,161600,15782457900,24600,24600,24600,24600,0
20250401,161500,15782457900,24600,24600,24600,24600,0
20250401,161400,15782457900,24600,24600,24600,24600,0
20250401,161300,15782457900,24600,24600,24600,24600,0
20250401,161200,15782457900,24600,24600,24600,24600,0
20250401,161100,15782457900,24600,24600,24600,24600,0
20250401,161000,15782457900,24600,24600,24600,24600,0
20250401,160900,15782457900,24600,24600,24600,24600,0
20250401,160800,15782457900,24600,24600,24600,24600,0
20250401,160700,15782457900,24600,24600,24600,24600,0
20250401,160600,15782457900,24600,24600,24600,24600,0
20250401,160500,15782457900,24600,24600,24600,24600,0
20250401,160400,15782457900,24600,24600,24600,24600,0
20250401,160300,15782457900,24600,24600,24600,24600,0
20250401,160200,15782457900,24600,24600,24600,24600,0
20250401,160100,15782457900,24600,24600,24600,24600,0
20250401,160000,15782457900,24600,24600,24600,24600,0
20250401,155900,15782457900,24600,24600,24600,24600,0
20250401,155800,15782457900,24600,24600,24600,24600,0
20250401,155700,15782457900,24600,24600,24600,24600,0
20250401,155600,15782457900,24600,24600,24600,24600,0
20250401,155500,15782457900,24600,24600,24600,24600,0
20250401,155400,15782457900,24600,24600,24600,24600,0
20250401,155300,15782457900,24600,24600,24600,24600,0
20250401,155200,15782457900,24600,24600,24600,24600,0
20250401,155100,15782457900,24600,24600,24600,24600,46178
20250401,155000,15782457900,24600,24600,24600,24600,0
20250401,154900,15782457900,24600,24600,24600,24600,0
20250401,154800,15782457900,24600,24600,24600,24600,0
20250401,154700,15782457900,24600,24600,24600,24600,0
20250401,154600,15782457900,24600,24600,24600,24600,0
20250401,154500,15782457900,24600,24600,24600,24600,0
20250401,154400,15782457900,24600,24600,24600,24600,0
20250401,154300,15782457900,24600,24600,24600,24600,0
20250401,154200,15782457900,24600,24600,24600,24600,0
20250401,154100,15782457900,24600,24600,24600,24600,0
20250401,154000,15782457900,24600,24600,24600,24600,0
20250401,153900,15782457900,24600,24600,24600,24600,0
20250401,153800,15782457900,24600,24600,24600,24600,0
20250401,153700,15782457900,24600,24600,24600,24600,0
20250401,153600,15782457900,24600,24600,24600,24600,0
20250401,153500,15782457900,24600,24600,24600,24600,0
20250401,153400,15782457900,24600,24600,24600,24600,0
20250401,153300,15782457900,24600,24600,24600,24600,0
20250401,153200,15782457900,24600,24600,24600,24600,0
20250401,153100,15782457900,24600,24600,24600,24600,0
20250401,153000,15782457900,24600,24600,24600,24600,46178
20250401,152900,14646479100,24550,24550,24550,24550,0
20250401,152800,14646479100,24550,24550,24550,24550,0
20250401,152700,14646479100,24550,24550,24550,24550,0
20250401,152600,14646479100,24550,24550,24550,24550,0
20250401,152500,14646479100,24550,24550,24550,24550,0
20250401,152400,14646479100,24550,24550,24550,24550,0
20250401,152300,14646479100,24550,24550,24550,24550,0
20250401,152200,14646479100,24550,24550,24550,24550,0
20250401,152100,14646479100,24550,24550,24550,24550,0
20250401,152000,14646479100,24550,24550,24550,24550,0
20250401,151900,14646479100,24550,24600,24650,24500,1099
20250401,151800,14619472600,24550,24500,24700,24500,7246
20250401,151700,14441126800,24550,24500,24650,24500,5609
20250401,151600,14303183350,24550,24500,24600,24450,9429
20250401,151500,14071941300,24450,24450,24500,24450,3444
20250401,151400,13987636500,24500,24400,24500,24400,3526
20250401,151300,13901452250,24450,24400,24500,24400,8150
20250401,151200,13702171700,24450,24400,24450,24400,1020
20250401,151100,13677264700,24450,24450,24450,24400,1277
20250401,151000,13646085200,24450,24400,24450,24400,1958
20250401,150900,13598291200,24450,24400,24450,24400,1446
20250401,150800,13562989400,24450,24400,24450,24400,1103
20250401,150700,13536052800,24450,24450,24450,24400,1511
20250401,150600,13499147000,24450,24450,24450,24400,1587
20250401,150500,13460399075,24400,24400,24450,24400,1895
20250401,150400,13414111075,24400,24400,24450,24400,1519
20250401,150300,13377027925,24400,24450,24450,24400,1751
20250401,150200,13334284225,24450,24400,24450,24400,1372
20250401,150100,13300789075,24400,24450,24450,24400,1272
20250401,150000,13269734125,24450,24450,24450,24400,1647
20250401,145900,13229498525,24450,24450,24500,24400,2879
20250401,145800,13159107100,24450,24450,24500,24400,4416
20250401,145700,13051153550,24450,24450,24450,24400,1542
20250401,145600,13013489850,24450,24400,24450,24400,1581
20250401,145500,12974879000,24450,24400,24450,24400,1554
20250401,145400,12936933250,24450,24450,24450,24400,1488
20250401,145300,12900595650,24450,24400,24450,24400,2448
20250401,145200,12840786450,24400,24450,24450,24400,2090
20250401,145100,12789722350,24450,24400,24500,24400,1731
20250401,145000,12747403900,24450,24450,24500,24400,1197
20250401,144900,12718126300,24450,24400,24500,24400,4301
20250401,144800,12612940150,24450,24400,24450,24400,1492
20250401,144700,12576515450,24450,24400,24450,24400,1261
20250401,144600,12545722400,24400,24425,24450,24400,1274
20250401,144500,12514616350,24425,24400,24450,24400,1651
20250401,144400,12474295500,24400,24400,24450,24400,802
20250401,144300,12454725150,24400,24400,24450,24400,1051
20250401,144200,12429077800,24400,24400,24450,24400,1408
20250401,144100,12394705300,24400,24350,24450,24350,2905
20250401,144000,12323811750,24350,24400,24400,24350,1538
20250401,143900,12286348100,24350,24350,24450,24350,719
20250401,143800,12268836950,24350,24450,24450,24350,1678
20250401,143700,12227894050,24400,24350,24450,24350,4464
20250401,143600,12119094800,24400,24350,24450,24350,6313
20250401,143500,11965209150,24350,24350,24400,24350,3216
20250401,143400,11886880950,24350,24400,24450,24350,1617
20250401,143300,11847452150,24400,24400,24450,24350,1615
20250401,143200,11808047300,24400,24350,24400,24350,1810
20250401,143100,11763937600,24350,24350,24400,24350,1433
20250401,143000,11729022550,24400,24400,24450,24350,1814
20250401,142900,11684799300,24450,24400,24450,24400,953
20250401,142800,11661540850,24400,24400,24450,24400,1363
20250401,142700,11628263675,24400,24400,24450,24400,2430
20250401,142600,11568943775,24400,24400,24450,24400,975
20250401,142500,11545150825,24400,24450,24450,24400,1069
20250401,142400,11519065025,24400,24450,24500,24400,1460
20250401,142300,11483362325,24450,24450,24500,24450,995
20250401,142200,11459031625,24450,24400,24500,24400,2354
20250401,142100,11401489575,24400,24400,24450,24400,2167
20250401,142000,11348584275,24400,24450,24450,24400,939
20250401,141900,11325662650,24400,24450,24500,24400,2669
20250401,141800,11260431200,24450,24450,24500,24400,1532
20250401,141700,11223019050,24450,24500,24500,24450,2500
20250401,141600,11161825850,24450,24450,24500,24450,1012
20250401,141500,11137079050,24500,24450,24500,24450,696
20250401,141400,11120057050,24450,24450,24500,24450,1788
20250401,141300,11076314300,24450,24450,24500,24450,888
20250401,141200,11054600425,24500,24500,24500,24450,766
20250401,141100,11035863225,24450,24500,24550,24450,1388
20250401,141000,11001871175,24500,24450,24550,24400,2109
20250401,140900,10950252775,24450,24450,24450,24400,951
20250401,140800,10927041475,24450,24450,24500,24400,1985
20250401,140700,10878532475,24450,24500,24550,24450,901
20250401,140600,10856464875,24500,24500,24550,24450,959
20250401,140500,10832973275,24550,24500,24550,24500,891
20250401,140400,10811142175,24550,24500,24550,24500,827
20250401,140300,10790878025,24500,24400,24550,24400,6356
20250401,140200,10635559475,24400,24400,24450,24400,1264
20250401,140100,10604697925,24400,24400,24450,24400,1099
20250401,140000,10577873225,24450,24450,24450,24400,1904
20250401,135900,10531357625,24450,24400,24450,24400,1405
20250401,135800,10497036125,24450,24450,24450,24400,1969
20250401,135700,10448950875,24450,24400,24450,24400,1247
20250401,135600,10418518625,24450,24400,24450,24400,1313
20250401,135500,10386466425,24450,24450,24450,24350,7934
20250401,135400,10192941925,24450,24500,24500,24400,1308
20250401,135300,10160974175,24400,24450,24500,24400,2258
20250401,135200,10105781925,24500,24450,24500,24450,1114
20250401,135100,10078541975,24500,24500,24500,24450,1658
20250401,135000,10037970925,24450,24500,24500,24450,962
20250401,134900,10014445825,24450,24500,24500,24450,2126
20250401,134800,9962403875,24450,24500,24500,24450,724
20250401,134700,9944695225,24500,24550,24550,24450,1421
20250401,134600,9909879725,24500,24550,24550,24500,1001
20250401,134500,9885339425,24500,24550,24550,24500,542
20250401,134400,9872058175,24550,24550,24550,24500,802
20250401,134300,9852403625,24500,24550,24550,24500,498
20250401,134200,9840198175,24550,24550,24550,24500,666
20250401,134100,9823865175,24550,24550,24550,24500,544
20250401,134000,9810534725,24500,24550,24550,24500,378
20250401,133900,9801271975,24500,24550,24550,24500,883
20250401,133800,9779618525,24550,24550,24550,24500,437
20250401,133700,9768906875,24550,24500,24550,24450,700
20250401,133600,9751763075,24550,24550,24550,24450,878
20250401,133500,9730252625,24500,24450,24550,24450,2050
20250401,133400,9680030975,24450,24450,24500,24450,622
20250401,133300,9664820725,24500,24450,24500,24450,778
20250401,133200,9645780975,24500,24500,24500,24450,622
20250401,133100,9630555600,24450,24550,24550,24450,585
20250401,133000,9616241825,24550,24450,24550,24450,1546
20250401,132900,9578400425,24500,24500,24500,24450,1929
20250401,132800,9531183075,24500,24450,24500,24450,1489
20250401,132700,9494756850,24450,24550,24550,24400,12558
20250401,132600,9187463350,24550,24550,24550,24500,1236
20250401,132500,9157177950,24500,24550,24550,24500,1720
20250401,132400,9115011450,24500,24500,24550,24500,445
20250401,132300,9104102950,24550,24500,24600,24500,805
20250401,132200,9084358650,24500,24600,24600,24500,417
20250401,132100,9074123875,24600,24550,24600,24550,920
20250401,132000,9051521375,24600,24550,24600,24550,495
20250401,131900,9039368875,24550,24600,24650,24550,384
20250401,131800,9029928825,24600,24550,24650,24550,3362
20250401,131700,8947240275,24550,24500,24600,24500,2381
20250401,131600,8888801325,24550,24500,24550,24500,362
20250401,131500,8879930775,24500,24500,24550,24500,530
20250401,131400,8866945425,24500,24500,24550,24500,738
20250401,131300,8848850775,24500,24550,24550,24500,1074
20250401,131200,8822509375,24550,24550,24550,24500,595
20250401,131100,8807922925,24550,24550,24600,24500,683
20250401,131000,8791145075,24550,24550,24600,24500,5260
20250401,130900,8662025225,24550,24550,24600,24550,466
20250401,130800,8650583125,24550,24550,24600,24550,564
20250401,130700,8636735275,24600,24600,24600,24550,776
20250401,130600,8617671275,24600,24600,24600,24550,484
20250401,130500,8605782275,24550,24550,24600,24550,438
20250401,130400,8595027975,24600,24600,24600,24550,1748
20250401,130300,8552049275,24600,24550,24600,24550,620
20250401,130200,8536821475,24550,24600,24600,24500,1266
20250401,130100,8505753375,24550,24550,24600,24550,825
20250401,130000,8485499025,24550,24550,24600,24550,1565
20250401,125900,8447030025,24550,24550,24600,24550,1064
20250401,125800,8420880875,24600,24600,24600,24550,278
20250401,125700,8414052675,24600,24600,24600,24550,966
20250401,125600,8390320175,24550,24550,24600,24550,499
20250401,125500,8378068925,24600,24550,24600,24550,626
20250401,125400,8362699075,24550,24550,24600,24500,3479
20250401,125300,8277330425,24600,24550,24600,24550,788
20250401,125200,8257968150,24550,24550,24600,24550,591
20250401,125100,8243455150,24600,24600,24600,24550,627
20250401,125000,8228049775,24600,24550,24600,24550,907
20250401,124900,8205754525,24550,24550,24600,24550,594
20250401,124800,8191163475,24550,24550,24600,24550,541
20250401,124700,8177877950,24550,24550,24600,24550,338
20250401,124600,8169576650,24600,24600,24600,24550,932
20250401,124500,8146674650,24600,24600,24600,24550,375
20250401,124400,8137465550,24550,24600,24600,24550,721
20250401,124300,8119747650,24600,24550,24600,24550,2215
20250401,124200,8065289150,24600,24600,24650,24550,1012
20250401,124100,8040394550,24600,24650,24650,24600,1025
20250401,124000,8015154025,24650,24650,24650,24600,523
20250401,123900,8002285800,24650,24600,24650,24600,730
20250401,123800,7984312650,24600,24650,24650,24600,695
20250401,123700,7967206150,24600,24700,24700,24600,664
20250401,123600,7950849000,24700,24650,24700,24600,638
20250401,123500,7935132250,24600,24650,24700,24600,522
20250401,123400,7922265950,24650,24750,24750,24600,777
20250401,123300,7903091200,24750,24650,24750,24600,1011
20250401,123200,7878148050,24700,24700,24700,24650,686
20250401,123100,7861226500,24650,24650,24700,24650,350
20250401,123000,7852597450,24650,24700,24700,24650,463
20250401,122900,7841176400,24700,24700,24700,24650,1004
20250401,122800,7816389000,24700,24700,24700,24650,935
20250401,122700,7793314000,24700,24600,24700,24600,971
20250401,122600,7769394050,24650,24600,24650,24600,558
20250401,122500,7755659750,24600,24650,24650,24600,658
20250401,122400,7739462300,24650,24650,24700,24600,526
20250401,122300,7726518900,24650,24650,24700,24600,783
20250401,122200,7707220250,24650,24650,24700,24600,1073
20250401,122100,7680760650,24650,24650,24700,24600,530
20250401,122000,7667710700,24600,24650,24700,24600,687
20250401,121900,7650799250,24600,24650,24700,24600,782
20250401,121800,7631549650,24650,24650,24650,24600,927
20250401,121700,7608710500,24650,24650,24700,24600,1107
20250401,121600,7581437200,24650,24650,24700,24650,578
20250401,121500,7567189300,24700,24700,24700,24650,750
20250401,121400,7548681800,24650,24700,24700,24650,612
20250401,121300,7533592725,24650,24600,24700,24600,588
20250401,121200,7519099975,24650,24650,24700,24600,1143
20250401,121100,7490948375,24600,24550,24650,24550,610
20250401,121000,7475939725,24600,24650,24650,24550,1582
20250401,120900,7437024625,24600,24600,24650,24600,555
20250401,120800,7423371525,24600,24650,24700,24600,664
20250401,120700,7407017675,24600,24600,24650,24600,719
20250401,120600,7389309825,24600,24600,24650,24550,1014
20250401,120500,7364366575,24600,24650,24650,24600,645
20250401,120400,7348489425,24650,24600,24650,24600,738
20250401,120300,7330318975,24650,24600,24650,24550,1342
20250401,120200,7297314075,24550,24600,24650,24550,800
20250401,120100,7277658575,24600,24600,24650,24550,928
20250401,120000,7254850975,24600,24550,24650,24550,447
20250401,115900,7243859875,24550,24600,24650,24550,1095
20250401,115800,7216919725,24600,24650,24650,24600,938
20250401,115700,7193829425,24650,24600,24650,24600,1384
20250401,115600,7159779575,24600,24600,24700,24600,849
20250401,115500,7138881875,24600,24600,24650,24600,629
20250401,115400,7123405975,24600,24600,24650,24600,750
20250401,115300,7104939675,24650,24600,24650,24600,843
20250401,115200,7084186375,24600,24600,24650,24600,592
20250401,115100,7069616325,24600,24650,24700,24600,967
20250401,115000,7045800325,24650,24700,24700,24600,829
20250401,114900,7025362925,24700,24650,24700,24650,516
20250401,114800,7012638025,24650,24650,24700,24650,601
20250401,114700,6997817375,24700,24650,24700,24650,1185
20250401,114600,6968575475,24650,24650,24700,24650,460
20250401,114500,6957232725,24650,24650,24700,24650,595
20250401,114400,6942561275,24650,24650,24700,24600,718
20250401,114300,6924878375,24650,24700,24700,24600,875
20250401,114200,6903320475,24650,24650,24700,24650,811
20250401,114100,6883320475,24650,24700,24700,24650,347
20250401,114000,6874762325,24700,24700,24750,24650,1249
20250401,113900,6843927325,24650,24650,24700,24650,648
20250401,113800,6827952400,24700,24650,24700,24650,675
20250401,113700,6811303900,24650,24700,24750,24650,854
20250401,113600,6790221200,24700,24650,24700,24650,501
20250401,113500,6777860150,24700,24700,24700,24650,959
20250401,113400,6754200850,24650,24750,24750,24650,1139
20250401,113300,6726068000,24700,24700,24750,24650,554
20250401,113200,6712391750,24700,24650,24750,24650,1723
20250401,113100,6669866050,24650,24650,24700,24650,537
20250401,113000,6656622900,24650,24700,24750,24650,637
20250401,112900,6640884800,24700,24750,24750,24700,678
20250401,112800,6624137250,24750,24650,24750,24650,587
20250401,112700,6609652350,24650,24700,24725,24650,600
20250401,112600,6594851000,24700,24750,24750,24650,1145
20250401,112500,6566578450,24700,24750,24750,24650,684
20250401,112400,6549685850,24700,24650,24750,24650,772
20250401,112300,6530636900,24650,24650,24700,24650,1069
20250401,112200,6504262050,24650,24675,24700,24650,489
20250401,112100,6492202850,24650,24700,24700,24650,865
20250401,112000,6470870550,24650,24650,24700,24650,419
20250401,111900,6460533300,24750,24650,24750,24650,651
20250401,111800,6444466000,24650,24650,24750,24650,796
20250401,111700,6424832550,24650,24650,24700,24650,1642
20250401,111600,6384288600,24700,24700,24700,24650,694
20250401,111500,6367178300,24700,24650,24700,24600,738
20250401,111400,6348996300,24650,24650,24700,24600,602
20250401,111300,6334158750,24650,24650,24700,24600,620
20250401,111200,6318875500,24650,24650,24650,24600,1366
20250401,111100,6285219000,24700,24650,24700,24600,1173
20250401,111000,6256321750,24650,24650,24700,24600,738
20250401,110900,6238132200,24700,24650,24700,24600,1093
20250401,110800,6211161050,24700,24650,24700,24600,1257
20250401,110700,6180178150,24650,24700,24800,24650,12003
20250401,110600,5883222750,24700,24750,24750,24700,1025
20250401,110500,5857888475,24750,24750,24800,24700,800
20250401,110400,5838100675,24750,24700,24800,24700,990
20250401,110300,5813619175,24700,24700,24750,24650,809
20250401,110200,5793642625,24700,24700,24750,24700,1030
20250401,110100,5768188450,24750,24750,24750,24650,708
20250401,110000,5750701800,24700,24750,24750,24650,1082
20250401,105900,5723980100,24700,24700,24800,24700,554
20250401,105800,5710276450,24700,24700,24800,24700,815
20250401,105700,5690119400,24750,24750,24800,24700,654
20250401,105600,5673944100,24700,24750,24800,24700,613
20250401,105500,5658770425,24750,24750,24800,24750,1646
20250401,105400,5618012975,24750,24750,24800,24700,627
20250401,105300,5602501725,24700,24750,24800,24700,622
20250401,105200,5587118875,24700,24800,24800,24700,640
20250401,105100,5571282075,24750,24750,24800,24750,768
20250401,105000,5552257775,24750,24750,24800,24750,851
20250401,104900,5531172075,24800,24750,24900,24750,1665
20250401,104800,5489839925,24750,24750,24850,24750,972
20250401,104700,5465768125,24800,24750,24800,24750,616
20250401,104600,5450503275,24750,24750,24850,24750,616
20250401,104500,5435246325,24750,24750,24850,24750,675
20250401,104400,5418521175,24750,24700,24800,24700,2628
20250401,104300,5353434075,24650,24700,24750,24650,867
20250401,104200,5332031375,24750,24650,24750,24650,551
20250401,104100,5318435275,24750,24700,24750,24650,1226
20250401,104000,5288173075,24650,24650,24700,24650,378
20250401,103900,5278855325,24650,24650,24700,24650,634
20250401,103800,5263219200,24650,24650,24700,24650,517
20250401,103700,5250474650,24650,24650,24700,24600,3282
20250401,103600,5169548250,24700,24650,24700,24650,519
20250401,103500,5156753650,24650,24650,24700,24650,533
20250401,103400,5143615100,24700,24650,24700,24600,851
20250401,103300,5122643250,24700,24700,24700,24600,509
20250401,103200,5110097300,24650,24650,24700,24600,1067
20250401,103100,5083781200,24650,24600,24700,24600,1336
20250401,103000,5050871600,24600,24600,24650,24550,598
20250401,102900,5036175825,24600,24550,24650,24550,775
20250401,102800,5017133275,24550,24550,24650,24500,2079
20250401,102700,4966010925,24550,24550,24600,24500,1283
20250401,102600,4934500175,24550,24550,24600,24550,909
20250401,102500,4912181125,24550,24550,24650,24550,828
20250401,102400,4891823575,24600,24600,24650,24550,1095
20250401,102300,4864905225,24600,24600,24650,24550,1591
20250401,102200,4825775675,24650,24600,24650,24550,1145
20250401,102100,4797621325,24600,24650,24700,24600,949
20250401,102000,4774257075,24600,24650,24700,24600,1515
20250401,101900,4736920925,24650,24650,24700,24600,1998
20250401,101800,4687670100,24650,24700,24700,24650,603
20250401,101700,4672802250,24650,24700,24750,24650,1264
20250401,101600,4641589450,24750,24700,24750,24700,1264
20250401,101500,4610332150,24700,24650,24750,24650,1152
20250401,101400,4581887900,24650,24750,24750,24650,944
20250401,101300,4558572100,24750,24700,24800,24700,3671
20250401,101200,4467735600,24700,24650,24750,24650,1120
20250401,101100,4440078350,24650,24650,24750,24650,1882
20250401,101000,4393618850,24600,24700,24700,24600,1056
20250401,100900,4367602200,24650,24600,24700,24550,1639
20250401,100800,4327226950,24600,24600,24650,24550,811
20250401,100700,4307286850,24600,24650,24650,24550,1263
20250401,100600,4276206750,24600,24550,24650,24500,1496
20250401,100500,4239437700,24500,24500,24600,24500,842
20250401,100400,4218760900,24550,24550,24600,24500,1042
20250401,100300,4193187050,24500,24550,24600,24500,1047
20250401,100200,4167502600,24550,24500,24600,24500,1870
20250401,100100,4121602650,24550,24550,24600,24450,1420
20250401,100000,4086766550,24550,24550,24550,24450,1001
20250401,095900,4062263600,24550,24550,24550,24450,1502
20250401,095800,4025444050,24550,24400,24550,24400,1251
20250401,095700,3994835800,24400,24450,24500,24400,934
20250401,095600,3972011250,24450,24400,24500,24400,1472
20250401,095500,3936004250,24450,24450,24500,24350,1649
20250401,095400,3895727750,24450,24400,24450,24400,950
20250401,095300,3872536150,24450,24400,24500,24400,1355
20250401,095200,3839436250,24400,24450,24500,24400,1068
20250401,095100,3813357950,24450,24400,24500,24350,3200
20250401,095000,3735256750,24450,24500,24500,24400,1981
20250401,094900,3686854300,24450,24400,24500,24400,1089
20250401,094800,3660251300,24400,24400,24450,24350,1719
20250401,094700,3618313300,24400,24400,24450,24350,1650
20250401,094600,3578074250,24400,24400,24450,24350,1043
20250401,094500,3552626100,24400,24450,24450,24350,3366
20250401,094400,3470583800,24400,24450,24500,24350,2316
20250401,094300,3414091200,24450,24450,24500,24400,1430
20250401,094200,3379145200,24450,24500,24500,24450,661
20250401,094100,3362980875,24450,24500,24550,24450,1713
20250401,094000,3321009825,24500,24550,24550,24450,1650
20250401,093900,3280607225,24500,24500,24600,24400,11416
20250401,093800,3000880275,24450,24500,24500,24400,3058
20250401,093700,2926218775,24400,24450,24500,24400,984
20250401,093600,2902172200,24450,24500,24500,24450,681
20250401,093500,2885512950,24450,24500,24600,24350,5851
20250401,093400,2742380600,24500,24500,24550,24450,1806
20250401,093300,2698087000,24500,24600,24600,24450,15261
20250401,093200,2324050600,24600,24650,24700,24550,3164
20250401,093100,2246195900,24600,24750,24750,24600,12763
20250401,093000,1931120650,24700,24650,24800,24650,2518
20250401,092900,1868901100,24700,24750,24750,24700,542
20250401,092800,1855503850,24700,24800,24800,24500,9428
20250401,092700,1623174800,24800,24800,24850,24750,4645
20250401,092600,1508159550,24800,24850,24850,24750,2960
20250401,092500,1434761650,24850,24850,24900,24800,1844
20250401,092400,1388953050,24900,24850,24950,24850,1307
20250401,092300,1356446350,24850,24925,24950,24850,832
20250401,092200,1335740525,24850,24950,24950,24800,5876
20250401,092100,1189520525,24950,24950,24950,24900,969
20250401,092000,1165371025,24900,24950,24950,24900,2661
20250401,091900,1098998075,24950,24975,25025,24950,1330
20250401,091800,1065766225,25000,24925,25075,24900,1248
20250401,091700,1034552675,24900,24950,24950,24900,630
20250401,091600,1018850725,24900,24950,25000,24900,1519
20250401,091500,980998450,24950,25000,25000,24950,272
20250401,091400,974208150,24950,24950,25000,24950,651
20250401,091300,957937250,25000,24950,25000,24900,1755
20250401,091200,914162750,24950,24900,25000,24900,769
20250401,091100,894968550,24900,24900,25000,24850,1841
20250401,091000,849092650,24900,25000,25000,24850,2000
20250401,090900,799262400,24950,24900,25000,24850,692
20250401,090800,782008400,24900,24900,25000,24900,1129
20250401,090700,753885000,24850,24950,25000,24850,4324
20250401,090600,646125150,24950,25050,25050,24950,1112
20250401,090500,618328600,25050,25000,25050,24900,2805
20250401,090400,548259250,24950,25050,25050,24950,1858
20250401,090300,501811900,25050,25050,25100,25000,1185
20250401,090200,472127800,25100,25050,25100,25000,3694
20250401,090100,379701350,25050,25200,25300,25050,5625
20250401,090000,238176600,25200,25250,25400,25200,9430
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 15782457900 24600 24600 24600 24600 46178
3 20250401 185000 15782457900 24600 24600 24600 24600 0
4 20250401 184900 15782457900 24600 24600 24600 24600 0
5 20250401 184800 15782457900 24600 24600 24600 24600 0
6 20250401 184700 15782457900 24600 24600 24600 24600 0
7 20250401 184600 15782457900 24600 24600 24600 24600 0
8 20250401 184500 15782457900 24600 24600 24600 24600 0
9 20250401 184400 15782457900 24600 24600 24600 24600 0
10 20250401 184300 15782457900 24600 24600 24600 24600 0
11 20250401 184200 15782457900 24600 24600 24600 24600 0
12 20250401 184100 15782457900 24600 24600 24600 24600 0
13 20250401 184000 15782457900 24600 24600 24600 24600 0
14 20250401 183900 15782457900 24600 24600 24600 24600 0
15 20250401 183800 15782457900 24600 24600 24600 24600 0
16 20250401 183700 15782457900 24600 24600 24600 24600 0
17 20250401 183600 15782457900 24600 24600 24600 24600 0
18 20250401 183500 15782457900 24600 24600 24600 24600 0
19 20250401 183400 15782457900 24600 24600 24600 24600 0
20 20250401 183300 15782457900 24600 24600 24600 24600 0
21 20250401 183200 15782457900 24600 24600 24600 24600 0
22 20250401 183100 15782457900 24600 24600 24600 24600 0
23 20250401 183000 15782457900 24600 24600 24600 24600 0
24 20250401 182900 15782457900 24600 24600 24600 24600 0
25 20250401 182800 15782457900 24600 24600 24600 24600 0
26 20250401 182700 15782457900 24600 24600 24600 24600 0
27 20250401 182600 15782457900 24600 24600 24600 24600 0
28 20250401 182500 15782457900 24600 24600 24600 24600 0
29 20250401 182400 15782457900 24600 24600 24600 24600 0
30 20250401 182300 15782457900 24600 24600 24600 24600 0
31 20250401 182200 15782457900 24600 24600 24600 24600 0
32 20250401 182100 15782457900 24600 24600 24600 24600 46178
33 20250401 182000 15782457900 24600 24600 24600 24600 0
34 20250401 181900 15782457900 24600 24600 24600 24600 0
35 20250401 181800 15782457900 24600 24600 24600 24600 0
36 20250401 181700 15782457900 24600 24600 24600 24600 0
37 20250401 181600 15782457900 24600 24600 24600 24600 0
38 20250401 181500 15782457900 24600 24600 24600 24600 0
39 20250401 181400 15782457900 24600 24600 24600 24600 0
40 20250401 181300 15782457900 24600 24600 24600 24600 0
41 20250401 181200 15782457900 24600 24600 24600 24600 0
42 20250401 181100 15782457900 24600 24600 24600 24600 0
43 20250401 181000 15782457900 24600 24600 24600 24600 0
44 20250401 180900 15782457900 24600 24600 24600 24600 0
45 20250401 180800 15782457900 24600 24600 24600 24600 0
46 20250401 180700 15782457900 24600 24600 24600 24600 0
47 20250401 180600 15782457900 24600 24600 24600 24600 0
48 20250401 180500 15782457900 24600 24600 24600 24600 0
49 20250401 180400 15782457900 24600 24600 24600 24600 0
50 20250401 180300 15782457900 24600 24600 24600 24600 0
51 20250401 180200 15782457900 24600 24600 24600 24600 0
52 20250401 180100 15782457900 24600 24600 24600 24600 0
53 20250401 180000 15782457900 24600 24600 24600 24600 0
54 20250401 175900 15782457900 24600 24600 24600 24600 0
55 20250401 175800 15782457900 24600 24600 24600 24600 0
56 20250401 175700 15782457900 24600 24600 24600 24600 0
57 20250401 175600 15782457900 24600 24600 24600 24600 0
58 20250401 175500 15782457900 24600 24600 24600 24600 0
59 20250401 175400 15782457900 24600 24600 24600 24600 0
60 20250401 175300 15782457900 24600 24600 24600 24600 0
61 20250401 175200 15782457900 24600 24600 24600 24600 0
62 20250401 175100 15782457900 24600 24600 24600 24600 46178
63 20250401 175000 15782457900 24600 24600 24600 24600 0
64 20250401 174900 15782457900 24600 24600 24600 24600 0
65 20250401 174800 15782457900 24600 24600 24600 24600 0
66 20250401 174700 15782457900 24600 24600 24600 24600 0
67 20250401 174600 15782457900 24600 24600 24600 24600 0
68 20250401 174500 15782457900 24600 24600 24600 24600 0
69 20250401 174400 15782457900 24600 24600 24600 24600 0
70 20250401 174300 15782457900 24600 24600 24600 24600 0
71 20250401 174200 15782457900 24600 24600 24600 24600 0
72 20250401 174100 15782457900 24600 24600 24600 24600 0
73 20250401 174000 15782457900 24600 24600 24600 24600 0
74 20250401 173900 15782457900 24600 24600 24600 24600 0
75 20250401 173800 15782457900 24600 24600 24600 24600 0
76 20250401 173700 15782457900 24600 24600 24600 24600 0
77 20250401 173600 15782457900 24600 24600 24600 24600 0
78 20250401 173500 15782457900 24600 24600 24600 24600 0
79 20250401 173400 15782457900 24600 24600 24600 24600 0
80 20250401 173300 15782457900 24600 24600 24600 24600 0
81 20250401 173200 15782457900 24600 24600 24600 24600 0
82 20250401 173100 15782457900 24600 24600 24600 24600 0
83 20250401 173000 15782457900 24600 24600 24600 24600 0
84 20250401 172900 15782457900 24600 24600 24600 24600 0
85 20250401 172800 15782457900 24600 24600 24600 24600 0
86 20250401 172700 15782457900 24600 24600 24600 24600 0
87 20250401 172600 15782457900 24600 24600 24600 24600 0
88 20250401 172500 15782457900 24600 24600 24600 24600 0
89 20250401 172400 15782457900 24600 24600 24600 24600 0
90 20250401 172300 15782457900 24600 24600 24600 24600 0
91 20250401 172200 15782457900 24600 24600 24600 24600 0
92 20250401 172100 15782457900 24600 24600 24600 24600 46178
93 20250401 172000 15782457900 24600 24600 24600 24600 0
94 20250401 171900 15782457900 24600 24600 24600 24600 0
95 20250401 171800 15782457900 24600 24600 24600 24600 0
96 20250401 171700 15782457900 24600 24600 24600 24600 0
97 20250401 171600 15782457900 24600 24600 24600 24600 0
98 20250401 171500 15782457900 24600 24600 24600 24600 0
99 20250401 171400 15782457900 24600 24600 24600 24600 0
100 20250401 171300 15782457900 24600 24600 24600 24600 0
101 20250401 171200 15782457900 24600 24600 24600 24600 0
102 20250401 171100 15782457900 24600 24600 24600 24600 0
103 20250401 171000 15782457900 24600 24600 24600 24600 0
104 20250401 170900 15782457900 24600 24600 24600 24600 0
105 20250401 170800 15782457900 24600 24600 24600 24600 0
106 20250401 170700 15782457900 24600 24600 24600 24600 0
107 20250401 170600 15782457900 24600 24600 24600 24600 0
108 20250401 170500 15782457900 24600 24600 24600 24600 0
109 20250401 170400 15782457900 24600 24600 24600 24600 0
110 20250401 170300 15782457900 24600 24600 24600 24600 0
111 20250401 170200 15782457900 24600 24600 24600 24600 0
112 20250401 170100 15782457900 24600 24600 24600 24600 0
113 20250401 170000 15782457900 24600 24600 24600 24600 0
114 20250401 165900 15782457900 24600 24600 24600 24600 0
115 20250401 165800 15782457900 24600 24600 24600 24600 0
116 20250401 165700 15782457900 24600 24600 24600 24600 0
117 20250401 165600 15782457900 24600 24600 24600 24600 0
118 20250401 165500 15782457900 24600 24600 24600 24600 0
119 20250401 165400 15782457900 24600 24600 24600 24600 0
120 20250401 165300 15782457900 24600 24600 24600 24600 0
121 20250401 165200 15782457900 24600 24600 24600 24600 0
122 20250401 165100 15782457900 24600 24600 24600 24600 46178
123 20250401 165000 15782457900 24600 24600 24600 24600 0
124 20250401 164900 15782457900 24600 24600 24600 24600 0
125 20250401 164800 15782457900 24600 24600 24600 24600 0
126 20250401 164700 15782457900 24600 24600 24600 24600 0
127 20250401 164600 15782457900 24600 24600 24600 24600 0
128 20250401 164500 15782457900 24600 24600 24600 24600 0
129 20250401 164400 15782457900 24600 24600 24600 24600 0
130 20250401 164300 15782457900 24600 24600 24600 24600 0
131 20250401 164200 15782457900 24600 24600 24600 24600 0
132 20250401 164100 15782457900 24600 24600 24600 24600 0
133 20250401 164000 15782457900 24600 24600 24600 24600 0
134 20250401 163900 15782457900 24600 24600 24600 24600 0
135 20250401 163800 15782457900 24600 24600 24600 24600 0
136 20250401 163700 15782457900 24600 24600 24600 24600 0
137 20250401 163600 15782457900 24600 24600 24600 24600 0
138 20250401 163500 15782457900 24600 24600 24600 24600 0
139 20250401 163400 15782457900 24600 24600 24600 24600 0
140 20250401 163300 15782457900 24600 24600 24600 24600 0
141 20250401 163200 15782457900 24600 24600 24600 24600 0
142 20250401 163100 15782457900 24600 24600 24600 24600 0
143 20250401 163000 15782457900 24600 24600 24600 24600 0
144 20250401 162900 15782457900 24600 24600 24600 24600 0
145 20250401 162800 15782457900 24600 24600 24600 24600 0
146 20250401 162700 15782457900 24600 24600 24600 24600 0
147 20250401 162600 15782457900 24600 24600 24600 24600 0
148 20250401 162500 15782457900 24600 24600 24600 24600 0
149 20250401 162400 15782457900 24600 24600 24600 24600 0
150 20250401 162300 15782457900 24600 24600 24600 24600 0
151 20250401 162200 15782457900 24600 24600 24600 24600 0
152 20250401 162100 15782457900 24600 24600 24600 24600 46178
153 20250401 162000 15782457900 24600 24600 24600 24600 0
154 20250401 161900 15782457900 24600 24600 24600 24600 0
155 20250401 161800 15782457900 24600 24600 24600 24600 0
156 20250401 161700 15782457900 24600 24600 24600 24600 0
157 20250401 161600 15782457900 24600 24600 24600 24600 0
158 20250401 161500 15782457900 24600 24600 24600 24600 0
159 20250401 161400 15782457900 24600 24600 24600 24600 0
160 20250401 161300 15782457900 24600 24600 24600 24600 0
161 20250401 161200 15782457900 24600 24600 24600 24600 0
162 20250401 161100 15782457900 24600 24600 24600 24600 0
163 20250401 161000 15782457900 24600 24600 24600 24600 0
164 20250401 160900 15782457900 24600 24600 24600 24600 0
165 20250401 160800 15782457900 24600 24600 24600 24600 0
166 20250401 160700 15782457900 24600 24600 24600 24600 0
167 20250401 160600 15782457900 24600 24600 24600 24600 0
168 20250401 160500 15782457900 24600 24600 24600 24600 0
169 20250401 160400 15782457900 24600 24600 24600 24600 0
170 20250401 160300 15782457900 24600 24600 24600 24600 0
171 20250401 160200 15782457900 24600 24600 24600 24600 0
172 20250401 160100 15782457900 24600 24600 24600 24600 0
173 20250401 160000 15782457900 24600 24600 24600 24600 0
174 20250401 155900 15782457900 24600 24600 24600 24600 0
175 20250401 155800 15782457900 24600 24600 24600 24600 0
176 20250401 155700 15782457900 24600 24600 24600 24600 0
177 20250401 155600 15782457900 24600 24600 24600 24600 0
178 20250401 155500 15782457900 24600 24600 24600 24600 0
179 20250401 155400 15782457900 24600 24600 24600 24600 0
180 20250401 155300 15782457900 24600 24600 24600 24600 0
181 20250401 155200 15782457900 24600 24600 24600 24600 0
182 20250401 155100 15782457900 24600 24600 24600 24600 46178
183 20250401 155000 15782457900 24600 24600 24600 24600 0
184 20250401 154900 15782457900 24600 24600 24600 24600 0
185 20250401 154800 15782457900 24600 24600 24600 24600 0
186 20250401 154700 15782457900 24600 24600 24600 24600 0
187 20250401 154600 15782457900 24600 24600 24600 24600 0
188 20250401 154500 15782457900 24600 24600 24600 24600 0
189 20250401 154400 15782457900 24600 24600 24600 24600 0
190 20250401 154300 15782457900 24600 24600 24600 24600 0
191 20250401 154200 15782457900 24600 24600 24600 24600 0
192 20250401 154100 15782457900 24600 24600 24600 24600 0
193 20250401 154000 15782457900 24600 24600 24600 24600 0
194 20250401 153900 15782457900 24600 24600 24600 24600 0
195 20250401 153800 15782457900 24600 24600 24600 24600 0
196 20250401 153700 15782457900 24600 24600 24600 24600 0
197 20250401 153600 15782457900 24600 24600 24600 24600 0
198 20250401 153500 15782457900 24600 24600 24600 24600 0
199 20250401 153400 15782457900 24600 24600 24600 24600 0
200 20250401 153300 15782457900 24600 24600 24600 24600 0
201 20250401 153200 15782457900 24600 24600 24600 24600 0
202 20250401 153100 15782457900 24600 24600 24600 24600 0
203 20250401 153000 15782457900 24600 24600 24600 24600 46178
204 20250401 152900 14646479100 24550 24550 24550 24550 0
205 20250401 152800 14646479100 24550 24550 24550 24550 0
206 20250401 152700 14646479100 24550 24550 24550 24550 0
207 20250401 152600 14646479100 24550 24550 24550 24550 0
208 20250401 152500 14646479100 24550 24550 24550 24550 0
209 20250401 152400 14646479100 24550 24550 24550 24550 0
210 20250401 152300 14646479100 24550 24550 24550 24550 0
211 20250401 152200 14646479100 24550 24550 24550 24550 0
212 20250401 152100 14646479100 24550 24550 24550 24550 0
213 20250401 152000 14646479100 24550 24550 24550 24550 0
214 20250401 151900 14646479100 24550 24600 24650 24500 1099
215 20250401 151800 14619472600 24550 24500 24700 24500 7246
216 20250401 151700 14441126800 24550 24500 24650 24500 5609
217 20250401 151600 14303183350 24550 24500 24600 24450 9429
218 20250401 151500 14071941300 24450 24450 24500 24450 3444
219 20250401 151400 13987636500 24500 24400 24500 24400 3526
220 20250401 151300 13901452250 24450 24400 24500 24400 8150
221 20250401 151200 13702171700 24450 24400 24450 24400 1020
222 20250401 151100 13677264700 24450 24450 24450 24400 1277
223 20250401 151000 13646085200 24450 24400 24450 24400 1958
224 20250401 150900 13598291200 24450 24400 24450 24400 1446
225 20250401 150800 13562989400 24450 24400 24450 24400 1103
226 20250401 150700 13536052800 24450 24450 24450 24400 1511
227 20250401 150600 13499147000 24450 24450 24450 24400 1587
228 20250401 150500 13460399075 24400 24400 24450 24400 1895
229 20250401 150400 13414111075 24400 24400 24450 24400 1519
230 20250401 150300 13377027925 24400 24450 24450 24400 1751
231 20250401 150200 13334284225 24450 24400 24450 24400 1372
232 20250401 150100 13300789075 24400 24450 24450 24400 1272
233 20250401 150000 13269734125 24450 24450 24450 24400 1647
234 20250401 145900 13229498525 24450 24450 24500 24400 2879
235 20250401 145800 13159107100 24450 24450 24500 24400 4416
236 20250401 145700 13051153550 24450 24450 24450 24400 1542
237 20250401 145600 13013489850 24450 24400 24450 24400 1581
238 20250401 145500 12974879000 24450 24400 24450 24400 1554
239 20250401 145400 12936933250 24450 24450 24450 24400 1488
240 20250401 145300 12900595650 24450 24400 24450 24400 2448
241 20250401 145200 12840786450 24400 24450 24450 24400 2090
242 20250401 145100 12789722350 24450 24400 24500 24400 1731
243 20250401 145000 12747403900 24450 24450 24500 24400 1197
244 20250401 144900 12718126300 24450 24400 24500 24400 4301
245 20250401 144800 12612940150 24450 24400 24450 24400 1492
246 20250401 144700 12576515450 24450 24400 24450 24400 1261
247 20250401 144600 12545722400 24400 24425 24450 24400 1274
248 20250401 144500 12514616350 24425 24400 24450 24400 1651
249 20250401 144400 12474295500 24400 24400 24450 24400 802
250 20250401 144300 12454725150 24400 24400 24450 24400 1051
251 20250401 144200 12429077800 24400 24400 24450 24400 1408
252 20250401 144100 12394705300 24400 24350 24450 24350 2905
253 20250401 144000 12323811750 24350 24400 24400 24350 1538
254 20250401 143900 12286348100 24350 24350 24450 24350 719
255 20250401 143800 12268836950 24350 24450 24450 24350 1678
256 20250401 143700 12227894050 24400 24350 24450 24350 4464
257 20250401 143600 12119094800 24400 24350 24450 24350 6313
258 20250401 143500 11965209150 24350 24350 24400 24350 3216
259 20250401 143400 11886880950 24350 24400 24450 24350 1617
260 20250401 143300 11847452150 24400 24400 24450 24350 1615
261 20250401 143200 11808047300 24400 24350 24400 24350 1810
262 20250401 143100 11763937600 24350 24350 24400 24350 1433
263 20250401 143000 11729022550 24400 24400 24450 24350 1814
264 20250401 142900 11684799300 24450 24400 24450 24400 953
265 20250401 142800 11661540850 24400 24400 24450 24400 1363
266 20250401 142700 11628263675 24400 24400 24450 24400 2430
267 20250401 142600 11568943775 24400 24400 24450 24400 975
268 20250401 142500 11545150825 24400 24450 24450 24400 1069
269 20250401 142400 11519065025 24400 24450 24500 24400 1460
270 20250401 142300 11483362325 24450 24450 24500 24450 995
271 20250401 142200 11459031625 24450 24400 24500 24400 2354
272 20250401 142100 11401489575 24400 24400 24450 24400 2167
273 20250401 142000 11348584275 24400 24450 24450 24400 939
274 20250401 141900 11325662650 24400 24450 24500 24400 2669
275 20250401 141800 11260431200 24450 24450 24500 24400 1532
276 20250401 141700 11223019050 24450 24500 24500 24450 2500
277 20250401 141600 11161825850 24450 24450 24500 24450 1012
278 20250401 141500 11137079050 24500 24450 24500 24450 696
279 20250401 141400 11120057050 24450 24450 24500 24450 1788
280 20250401 141300 11076314300 24450 24450 24500 24450 888
281 20250401 141200 11054600425 24500 24500 24500 24450 766
282 20250401 141100 11035863225 24450 24500 24550 24450 1388
283 20250401 141000 11001871175 24500 24450 24550 24400 2109
284 20250401 140900 10950252775 24450 24450 24450 24400 951
285 20250401 140800 10927041475 24450 24450 24500 24400 1985
286 20250401 140700 10878532475 24450 24500 24550 24450 901
287 20250401 140600 10856464875 24500 24500 24550 24450 959
288 20250401 140500 10832973275 24550 24500 24550 24500 891
289 20250401 140400 10811142175 24550 24500 24550 24500 827
290 20250401 140300 10790878025 24500 24400 24550 24400 6356
291 20250401 140200 10635559475 24400 24400 24450 24400 1264
292 20250401 140100 10604697925 24400 24400 24450 24400 1099
293 20250401 140000 10577873225 24450 24450 24450 24400 1904
294 20250401 135900 10531357625 24450 24400 24450 24400 1405
295 20250401 135800 10497036125 24450 24450 24450 24400 1969
296 20250401 135700 10448950875 24450 24400 24450 24400 1247
297 20250401 135600 10418518625 24450 24400 24450 24400 1313
298 20250401 135500 10386466425 24450 24450 24450 24350 7934
299 20250401 135400 10192941925 24450 24500 24500 24400 1308
300 20250401 135300 10160974175 24400 24450 24500 24400 2258
301 20250401 135200 10105781925 24500 24450 24500 24450 1114
302 20250401 135100 10078541975 24500 24500 24500 24450 1658
303 20250401 135000 10037970925 24450 24500 24500 24450 962
304 20250401 134900 10014445825 24450 24500 24500 24450 2126
305 20250401 134800 9962403875 24450 24500 24500 24450 724
306 20250401 134700 9944695225 24500 24550 24550 24450 1421
307 20250401 134600 9909879725 24500 24550 24550 24500 1001
308 20250401 134500 9885339425 24500 24550 24550 24500 542
309 20250401 134400 9872058175 24550 24550 24550 24500 802
310 20250401 134300 9852403625 24500 24550 24550 24500 498
311 20250401 134200 9840198175 24550 24550 24550 24500 666
312 20250401 134100 9823865175 24550 24550 24550 24500 544
313 20250401 134000 9810534725 24500 24550 24550 24500 378
314 20250401 133900 9801271975 24500 24550 24550 24500 883
315 20250401 133800 9779618525 24550 24550 24550 24500 437
316 20250401 133700 9768906875 24550 24500 24550 24450 700
317 20250401 133600 9751763075 24550 24550 24550 24450 878
318 20250401 133500 9730252625 24500 24450 24550 24450 2050
319 20250401 133400 9680030975 24450 24450 24500 24450 622
320 20250401 133300 9664820725 24500 24450 24500 24450 778
321 20250401 133200 9645780975 24500 24500 24500 24450 622
322 20250401 133100 9630555600 24450 24550 24550 24450 585
323 20250401 133000 9616241825 24550 24450 24550 24450 1546
324 20250401 132900 9578400425 24500 24500 24500 24450 1929
325 20250401 132800 9531183075 24500 24450 24500 24450 1489
326 20250401 132700 9494756850 24450 24550 24550 24400 12558
327 20250401 132600 9187463350 24550 24550 24550 24500 1236
328 20250401 132500 9157177950 24500 24550 24550 24500 1720
329 20250401 132400 9115011450 24500 24500 24550 24500 445
330 20250401 132300 9104102950 24550 24500 24600 24500 805
331 20250401 132200 9084358650 24500 24600 24600 24500 417
332 20250401 132100 9074123875 24600 24550 24600 24550 920
333 20250401 132000 9051521375 24600 24550 24600 24550 495
334 20250401 131900 9039368875 24550 24600 24650 24550 384
335 20250401 131800 9029928825 24600 24550 24650 24550 3362
336 20250401 131700 8947240275 24550 24500 24600 24500 2381
337 20250401 131600 8888801325 24550 24500 24550 24500 362
338 20250401 131500 8879930775 24500 24500 24550 24500 530
339 20250401 131400 8866945425 24500 24500 24550 24500 738
340 20250401 131300 8848850775 24500 24550 24550 24500 1074
341 20250401 131200 8822509375 24550 24550 24550 24500 595
342 20250401 131100 8807922925 24550 24550 24600 24500 683
343 20250401 131000 8791145075 24550 24550 24600 24500 5260
344 20250401 130900 8662025225 24550 24550 24600 24550 466
345 20250401 130800 8650583125 24550 24550 24600 24550 564
346 20250401 130700 8636735275 24600 24600 24600 24550 776
347 20250401 130600 8617671275 24600 24600 24600 24550 484
348 20250401 130500 8605782275 24550 24550 24600 24550 438
349 20250401 130400 8595027975 24600 24600 24600 24550 1748
350 20250401 130300 8552049275 24600 24550 24600 24550 620
351 20250401 130200 8536821475 24550 24600 24600 24500 1266
352 20250401 130100 8505753375 24550 24550 24600 24550 825
353 20250401 130000 8485499025 24550 24550 24600 24550 1565
354 20250401 125900 8447030025 24550 24550 24600 24550 1064
355 20250401 125800 8420880875 24600 24600 24600 24550 278
356 20250401 125700 8414052675 24600 24600 24600 24550 966
357 20250401 125600 8390320175 24550 24550 24600 24550 499
358 20250401 125500 8378068925 24600 24550 24600 24550 626
359 20250401 125400 8362699075 24550 24550 24600 24500 3479
360 20250401 125300 8277330425 24600 24550 24600 24550 788
361 20250401 125200 8257968150 24550 24550 24600 24550 591
362 20250401 125100 8243455150 24600 24600 24600 24550 627
363 20250401 125000 8228049775 24600 24550 24600 24550 907
364 20250401 124900 8205754525 24550 24550 24600 24550 594
365 20250401 124800 8191163475 24550 24550 24600 24550 541
366 20250401 124700 8177877950 24550 24550 24600 24550 338
367 20250401 124600 8169576650 24600 24600 24600 24550 932
368 20250401 124500 8146674650 24600 24600 24600 24550 375
369 20250401 124400 8137465550 24550 24600 24600 24550 721
370 20250401 124300 8119747650 24600 24550 24600 24550 2215
371 20250401 124200 8065289150 24600 24600 24650 24550 1012
372 20250401 124100 8040394550 24600 24650 24650 24600 1025
373 20250401 124000 8015154025 24650 24650 24650 24600 523
374 20250401 123900 8002285800 24650 24600 24650 24600 730
375 20250401 123800 7984312650 24600 24650 24650 24600 695
376 20250401 123700 7967206150 24600 24700 24700 24600 664
377 20250401 123600 7950849000 24700 24650 24700 24600 638
378 20250401 123500 7935132250 24600 24650 24700 24600 522
379 20250401 123400 7922265950 24650 24750 24750 24600 777
380 20250401 123300 7903091200 24750 24650 24750 24600 1011
381 20250401 123200 7878148050 24700 24700 24700 24650 686
382 20250401 123100 7861226500 24650 24650 24700 24650 350
383 20250401 123000 7852597450 24650 24700 24700 24650 463
384 20250401 122900 7841176400 24700 24700 24700 24650 1004
385 20250401 122800 7816389000 24700 24700 24700 24650 935
386 20250401 122700 7793314000 24700 24600 24700 24600 971
387 20250401 122600 7769394050 24650 24600 24650 24600 558
388 20250401 122500 7755659750 24600 24650 24650 24600 658
389 20250401 122400 7739462300 24650 24650 24700 24600 526
390 20250401 122300 7726518900 24650 24650 24700 24600 783
391 20250401 122200 7707220250 24650 24650 24700 24600 1073
392 20250401 122100 7680760650 24650 24650 24700 24600 530
393 20250401 122000 7667710700 24600 24650 24700 24600 687
394 20250401 121900 7650799250 24600 24650 24700 24600 782
395 20250401 121800 7631549650 24650 24650 24650 24600 927
396 20250401 121700 7608710500 24650 24650 24700 24600 1107
397 20250401 121600 7581437200 24650 24650 24700 24650 578
398 20250401 121500 7567189300 24700 24700 24700 24650 750
399 20250401 121400 7548681800 24650 24700 24700 24650 612
400 20250401 121300 7533592725 24650 24600 24700 24600 588
401 20250401 121200 7519099975 24650 24650 24700 24600 1143
402 20250401 121100 7490948375 24600 24550 24650 24550 610
403 20250401 121000 7475939725 24600 24650 24650 24550 1582
404 20250401 120900 7437024625 24600 24600 24650 24600 555
405 20250401 120800 7423371525 24600 24650 24700 24600 664
406 20250401 120700 7407017675 24600 24600 24650 24600 719
407 20250401 120600 7389309825 24600 24600 24650 24550 1014
408 20250401 120500 7364366575 24600 24650 24650 24600 645
409 20250401 120400 7348489425 24650 24600 24650 24600 738
410 20250401 120300 7330318975 24650 24600 24650 24550 1342
411 20250401 120200 7297314075 24550 24600 24650 24550 800
412 20250401 120100 7277658575 24600 24600 24650 24550 928
413 20250401 120000 7254850975 24600 24550 24650 24550 447
414 20250401 115900 7243859875 24550 24600 24650 24550 1095
415 20250401 115800 7216919725 24600 24650 24650 24600 938
416 20250401 115700 7193829425 24650 24600 24650 24600 1384
417 20250401 115600 7159779575 24600 24600 24700 24600 849
418 20250401 115500 7138881875 24600 24600 24650 24600 629
419 20250401 115400 7123405975 24600 24600 24650 24600 750
420 20250401 115300 7104939675 24650 24600 24650 24600 843
421 20250401 115200 7084186375 24600 24600 24650 24600 592
422 20250401 115100 7069616325 24600 24650 24700 24600 967
423 20250401 115000 7045800325 24650 24700 24700 24600 829
424 20250401 114900 7025362925 24700 24650 24700 24650 516
425 20250401 114800 7012638025 24650 24650 24700 24650 601
426 20250401 114700 6997817375 24700 24650 24700 24650 1185
427 20250401 114600 6968575475 24650 24650 24700 24650 460
428 20250401 114500 6957232725 24650 24650 24700 24650 595
429 20250401 114400 6942561275 24650 24650 24700 24600 718
430 20250401 114300 6924878375 24650 24700 24700 24600 875
431 20250401 114200 6903320475 24650 24650 24700 24650 811
432 20250401 114100 6883320475 24650 24700 24700 24650 347
433 20250401 114000 6874762325 24700 24700 24750 24650 1249
434 20250401 113900 6843927325 24650 24650 24700 24650 648
435 20250401 113800 6827952400 24700 24650 24700 24650 675
436 20250401 113700 6811303900 24650 24700 24750 24650 854
437 20250401 113600 6790221200 24700 24650 24700 24650 501
438 20250401 113500 6777860150 24700 24700 24700 24650 959
439 20250401 113400 6754200850 24650 24750 24750 24650 1139
440 20250401 113300 6726068000 24700 24700 24750 24650 554
441 20250401 113200 6712391750 24700 24650 24750 24650 1723
442 20250401 113100 6669866050 24650 24650 24700 24650 537
443 20250401 113000 6656622900 24650 24700 24750 24650 637
444 20250401 112900 6640884800 24700 24750 24750 24700 678
445 20250401 112800 6624137250 24750 24650 24750 24650 587
446 20250401 112700 6609652350 24650 24700 24725 24650 600
447 20250401 112600 6594851000 24700 24750 24750 24650 1145
448 20250401 112500 6566578450 24700 24750 24750 24650 684
449 20250401 112400 6549685850 24700 24650 24750 24650 772
450 20250401 112300 6530636900 24650 24650 24700 24650 1069
451 20250401 112200 6504262050 24650 24675 24700 24650 489
452 20250401 112100 6492202850 24650 24700 24700 24650 865
453 20250401 112000 6470870550 24650 24650 24700 24650 419
454 20250401 111900 6460533300 24750 24650 24750 24650 651
455 20250401 111800 6444466000 24650 24650 24750 24650 796
456 20250401 111700 6424832550 24650 24650 24700 24650 1642
457 20250401 111600 6384288600 24700 24700 24700 24650 694
458 20250401 111500 6367178300 24700 24650 24700 24600 738
459 20250401 111400 6348996300 24650 24650 24700 24600 602
460 20250401 111300 6334158750 24650 24650 24700 24600 620
461 20250401 111200 6318875500 24650 24650 24650 24600 1366
462 20250401 111100 6285219000 24700 24650 24700 24600 1173
463 20250401 111000 6256321750 24650 24650 24700 24600 738
464 20250401 110900 6238132200 24700 24650 24700 24600 1093
465 20250401 110800 6211161050 24700 24650 24700 24600 1257
466 20250401 110700 6180178150 24650 24700 24800 24650 12003
467 20250401 110600 5883222750 24700 24750 24750 24700 1025
468 20250401 110500 5857888475 24750 24750 24800 24700 800
469 20250401 110400 5838100675 24750 24700 24800 24700 990
470 20250401 110300 5813619175 24700 24700 24750 24650 809
471 20250401 110200 5793642625 24700 24700 24750 24700 1030
472 20250401 110100 5768188450 24750 24750 24750 24650 708
473 20250401 110000 5750701800 24700 24750 24750 24650 1082
474 20250401 105900 5723980100 24700 24700 24800 24700 554
475 20250401 105800 5710276450 24700 24700 24800 24700 815
476 20250401 105700 5690119400 24750 24750 24800 24700 654
477 20250401 105600 5673944100 24700 24750 24800 24700 613
478 20250401 105500 5658770425 24750 24750 24800 24750 1646
479 20250401 105400 5618012975 24750 24750 24800 24700 627
480 20250401 105300 5602501725 24700 24750 24800 24700 622
481 20250401 105200 5587118875 24700 24800 24800 24700 640
482 20250401 105100 5571282075 24750 24750 24800 24750 768
483 20250401 105000 5552257775 24750 24750 24800 24750 851
484 20250401 104900 5531172075 24800 24750 24900 24750 1665
485 20250401 104800 5489839925 24750 24750 24850 24750 972
486 20250401 104700 5465768125 24800 24750 24800 24750 616
487 20250401 104600 5450503275 24750 24750 24850 24750 616
488 20250401 104500 5435246325 24750 24750 24850 24750 675
489 20250401 104400 5418521175 24750 24700 24800 24700 2628
490 20250401 104300 5353434075 24650 24700 24750 24650 867
491 20250401 104200 5332031375 24750 24650 24750 24650 551
492 20250401 104100 5318435275 24750 24700 24750 24650 1226
493 20250401 104000 5288173075 24650 24650 24700 24650 378
494 20250401 103900 5278855325 24650 24650 24700 24650 634
495 20250401 103800 5263219200 24650 24650 24700 24650 517
496 20250401 103700 5250474650 24650 24650 24700 24600 3282
497 20250401 103600 5169548250 24700 24650 24700 24650 519
498 20250401 103500 5156753650 24650 24650 24700 24650 533
499 20250401 103400 5143615100 24700 24650 24700 24600 851
500 20250401 103300 5122643250 24700 24700 24700 24600 509
501 20250401 103200 5110097300 24650 24650 24700 24600 1067
502 20250401 103100 5083781200 24650 24600 24700 24600 1336
503 20250401 103000 5050871600 24600 24600 24650 24550 598
504 20250401 102900 5036175825 24600 24550 24650 24550 775
505 20250401 102800 5017133275 24550 24550 24650 24500 2079
506 20250401 102700 4966010925 24550 24550 24600 24500 1283
507 20250401 102600 4934500175 24550 24550 24600 24550 909
508 20250401 102500 4912181125 24550 24550 24650 24550 828
509 20250401 102400 4891823575 24600 24600 24650 24550 1095
510 20250401 102300 4864905225 24600 24600 24650 24550 1591
511 20250401 102200 4825775675 24650 24600 24650 24550 1145
512 20250401 102100 4797621325 24600 24650 24700 24600 949
513 20250401 102000 4774257075 24600 24650 24700 24600 1515
514 20250401 101900 4736920925 24650 24650 24700 24600 1998
515 20250401 101800 4687670100 24650 24700 24700 24650 603
516 20250401 101700 4672802250 24650 24700 24750 24650 1264
517 20250401 101600 4641589450 24750 24700 24750 24700 1264
518 20250401 101500 4610332150 24700 24650 24750 24650 1152
519 20250401 101400 4581887900 24650 24750 24750 24650 944
520 20250401 101300 4558572100 24750 24700 24800 24700 3671
521 20250401 101200 4467735600 24700 24650 24750 24650 1120
522 20250401 101100 4440078350 24650 24650 24750 24650 1882
523 20250401 101000 4393618850 24600 24700 24700 24600 1056
524 20250401 100900 4367602200 24650 24600 24700 24550 1639
525 20250401 100800 4327226950 24600 24600 24650 24550 811
526 20250401 100700 4307286850 24600 24650 24650 24550 1263
527 20250401 100600 4276206750 24600 24550 24650 24500 1496
528 20250401 100500 4239437700 24500 24500 24600 24500 842
529 20250401 100400 4218760900 24550 24550 24600 24500 1042
530 20250401 100300 4193187050 24500 24550 24600 24500 1047
531 20250401 100200 4167502600 24550 24500 24600 24500 1870
532 20250401 100100 4121602650 24550 24550 24600 24450 1420
533 20250401 100000 4086766550 24550 24550 24550 24450 1001
534 20250401 095900 4062263600 24550 24550 24550 24450 1502
535 20250401 095800 4025444050 24550 24400 24550 24400 1251
536 20250401 095700 3994835800 24400 24450 24500 24400 934
537 20250401 095600 3972011250 24450 24400 24500 24400 1472
538 20250401 095500 3936004250 24450 24450 24500 24350 1649
539 20250401 095400 3895727750 24450 24400 24450 24400 950
540 20250401 095300 3872536150 24450 24400 24500 24400 1355
541 20250401 095200 3839436250 24400 24450 24500 24400 1068
542 20250401 095100 3813357950 24450 24400 24500 24350 3200
543 20250401 095000 3735256750 24450 24500 24500 24400 1981
544 20250401 094900 3686854300 24450 24400 24500 24400 1089
545 20250401 094800 3660251300 24400 24400 24450 24350 1719
546 20250401 094700 3618313300 24400 24400 24450 24350 1650
547 20250401 094600 3578074250 24400 24400 24450 24350 1043
548 20250401 094500 3552626100 24400 24450 24450 24350 3366
549 20250401 094400 3470583800 24400 24450 24500 24350 2316
550 20250401 094300 3414091200 24450 24450 24500 24400 1430
551 20250401 094200 3379145200 24450 24500 24500 24450 661
552 20250401 094100 3362980875 24450 24500 24550 24450 1713
553 20250401 094000 3321009825 24500 24550 24550 24450 1650
554 20250401 093900 3280607225 24500 24500 24600 24400 11416
555 20250401 093800 3000880275 24450 24500 24500 24400 3058
556 20250401 093700 2926218775 24400 24450 24500 24400 984
557 20250401 093600 2902172200 24450 24500 24500 24450 681
558 20250401 093500 2885512950 24450 24500 24600 24350 5851
559 20250401 093400 2742380600 24500 24500 24550 24450 1806
560 20250401 093300 2698087000 24500 24600 24600 24450 15261
561 20250401 093200 2324050600 24600 24650 24700 24550 3164
562 20250401 093100 2246195900 24600 24750 24750 24600 12763
563 20250401 093000 1931120650 24700 24650 24800 24650 2518
564 20250401 092900 1868901100 24700 24750 24750 24700 542
565 20250401 092800 1855503850 24700 24800 24800 24500 9428
566 20250401 092700 1623174800 24800 24800 24850 24750 4645
567 20250401 092600 1508159550 24800 24850 24850 24750 2960
568 20250401 092500 1434761650 24850 24850 24900 24800 1844
569 20250401 092400 1388953050 24900 24850 24950 24850 1307
570 20250401 092300 1356446350 24850 24925 24950 24850 832
571 20250401 092200 1335740525 24850 24950 24950 24800 5876
572 20250401 092100 1189520525 24950 24950 24950 24900 969
573 20250401 092000 1165371025 24900 24950 24950 24900 2661
574 20250401 091900 1098998075 24950 24975 25025 24950 1330
575 20250401 091800 1065766225 25000 24925 25075 24900 1248
576 20250401 091700 1034552675 24900 24950 24950 24900 630
577 20250401 091600 1018850725 24900 24950 25000 24900 1519
578 20250401 091500 980998450 24950 25000 25000 24950 272
579 20250401 091400 974208150 24950 24950 25000 24950 651
580 20250401 091300 957937250 25000 24950 25000 24900 1755
581 20250401 091200 914162750 24950 24900 25000 24900 769
582 20250401 091100 894968550 24900 24900 25000 24850 1841
583 20250401 091000 849092650 24900 25000 25000 24850 2000
584 20250401 090900 799262400 24950 24900 25000 24850 692
585 20250401 090800 782008400 24900 24900 25000 24900 1129
586 20250401 090700 753885000 24850 24950 25000 24850 4324
587 20250401 090600 646125150 24950 25050 25050 24950 1112
588 20250401 090500 618328600 25050 25000 25050 24900 2805
589 20250401 090400 548259250 24950 25050 25050 24950 1858
590 20250401 090300 501811900 25050 25050 25100 25000 1185
591 20250401 090200 472127800 25100 25050 25100 25000 3694
592 20250401 090100 379701350 25050 25200 25300 25050 5625
593 20250401 090000 238176600 25200 25250 25400 25200 9430

1
004020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,41400,133445785,1068120000,3442901253000,0.03
20250327,41420,133445785,1095559000,3529641013250,0.03
20250326,41420,133445785,1132837000,3649742219750,0.03
20250325,41420,133445785,1136979000,3663086798250,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 41400 133445785 1068120000 3442901253000 0.03
3 20250327 41420 133445785 1095559000 3529641013250 0.03
4 20250326 41420 133445785 1132837000 3649742219750 0.03
5 20250325 41420 133445785 1136979000 3663086798250 0.03