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

608
011200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,37910527440,20550,20550,20550,20550,77954
20250401,190500,37910527440,20550,20550,20550,20550,0
20250401,190400,37910527440,20550,20550,20550,20550,0
20250401,190300,37910527440,20550,20550,20550,20550,0
20250401,190200,37910527440,20550,20550,20550,20550,0
20250401,190100,37910527440,20550,20550,20550,20550,0
20250401,190000,37910527440,20550,20550,20550,20550,0
20250401,185900,37910527440,20550,20550,20550,20550,0
20250401,185800,37910527440,20550,20550,20550,20550,0
20250401,185700,37910527440,20550,20550,20550,20550,0
20250401,185600,37910527440,20550,20550,20550,20550,0
20250401,185500,37910527440,20550,20550,20550,20550,0
20250401,185400,37910527440,20550,20550,20550,20550,0
20250401,185300,37910527440,20550,20550,20550,20550,0
20250401,185200,37910527440,20550,20550,20550,20550,0
20250401,185100,37910527440,20550,20550,20550,20550,0
20250401,185000,37910527440,20550,20550,20550,20550,0
20250401,184900,37910527440,20550,20550,20550,20550,0
20250401,184800,37910527440,20550,20550,20550,20550,0
20250401,184700,37910527440,20550,20550,20550,20550,0
20250401,184600,37910527440,20550,20550,20550,20550,0
20250401,184500,37910527440,20550,20550,20550,20550,0
20250401,184400,37910527440,20550,20550,20550,20550,0
20250401,184300,37910527440,20550,20550,20550,20550,0
20250401,184200,37910527440,20550,20550,20550,20550,0
20250401,184100,37910527440,20550,20550,20550,20550,0
20250401,184000,37910527440,20550,20550,20550,20550,0
20250401,183900,37910527440,20550,20550,20550,20550,0
20250401,183800,37910527440,20550,20550,20550,20550,0
20250401,183700,37910527440,20550,20550,20550,20550,0
20250401,183600,37910527440,20550,20550,20550,20550,77954
20250401,183500,37910527440,20550,20550,20550,20550,0
20250401,183400,37910527440,20550,20550,20550,20550,0
20250401,183300,37910527440,20550,20550,20550,20550,0
20250401,183200,37910527440,20550,20550,20550,20550,0
20250401,183100,37910527440,20550,20550,20550,20550,0
20250401,183000,37910527440,20550,20550,20550,20550,0
20250401,182900,37910527440,20550,20550,20550,20550,0
20250401,182800,37910527440,20550,20550,20550,20550,0
20250401,182700,37910527440,20550,20550,20550,20550,0
20250401,182600,37910527440,20550,20550,20550,20550,0
20250401,182500,37910527440,20550,20550,20550,20550,0
20250401,182400,37910527440,20550,20550,20550,20550,0
20250401,182300,37910527440,20550,20550,20550,20550,0
20250401,182200,37910527440,20550,20550,20550,20550,0
20250401,182100,37910527440,20550,20550,20550,20550,0
20250401,182000,37910527440,20550,20550,20550,20550,0
20250401,181900,37910527440,20550,20550,20550,20550,0
20250401,181800,37910527440,20550,20550,20550,20550,0
20250401,181700,37910527440,20550,20550,20550,20550,0
20250401,181600,37910527440,20550,20550,20550,20550,0
20250401,181500,37910527440,20550,20550,20550,20550,0
20250401,181400,37910527440,20550,20550,20550,20550,0
20250401,181300,37910527440,20550,20550,20550,20550,0
20250401,181200,37910527440,20550,20550,20550,20550,0
20250401,181100,37910527440,20550,20550,20550,20550,0
20250401,181000,37910527440,20550,20550,20550,20550,0
20250401,180900,37910527440,20550,20550,20550,20550,0
20250401,180800,37910527440,20550,20550,20550,20550,0
20250401,180700,37910527440,20550,20550,20550,20550,0
20250401,180600,37910527440,20550,20550,20550,20550,77954
20250401,180500,37910527440,20550,20550,20550,20550,0
20250401,180400,37910527440,20550,20550,20550,20550,0
20250401,180300,37910527440,20550,20550,20550,20550,0
20250401,180200,37910527440,20550,20550,20550,20550,0
20250401,180100,37910527440,20550,20550,20550,20550,0
20250401,180000,37910527440,20550,20550,20550,20550,0
20250401,175900,37910527440,20550,20550,20550,20550,0
20250401,175800,37910527440,20550,20550,20550,20550,0
20250401,175700,37910527440,20550,20550,20550,20550,0
20250401,175600,37910527440,20550,20550,20550,20550,0
20250401,175500,37910527440,20550,20550,20550,20550,0
20250401,175400,37910527440,20550,20550,20550,20550,0
20250401,175300,37910527440,20550,20550,20550,20550,0
20250401,175200,37910527440,20550,20550,20550,20550,0
20250401,175100,37910527440,20550,20550,20550,20550,0
20250401,175000,37910527440,20550,20550,20550,20550,0
20250401,174900,37910527440,20550,20550,20550,20550,0
20250401,174800,37910527440,20550,20550,20550,20550,0
20250401,174700,37910527440,20550,20550,20550,20550,0
20250401,174600,37910527440,20550,20550,20550,20550,0
20250401,174500,37910527440,20550,20550,20550,20550,0
20250401,174400,37910527440,20550,20550,20550,20550,0
20250401,174300,37910527440,20550,20550,20550,20550,0
20250401,174200,37910527440,20550,20550,20550,20550,0
20250401,174100,37910527440,20550,20550,20550,20550,0
20250401,174000,37910527440,20550,20550,20550,20550,0
20250401,173900,37910527440,20550,20550,20550,20550,0
20250401,173800,37910527440,20550,20550,20550,20550,0
20250401,173700,37910527440,20550,20550,20550,20550,0
20250401,173600,37910527440,20550,20550,20550,20550,77954
20250401,173500,37910527440,20550,20550,20550,20550,0
20250401,173400,37910527440,20550,20550,20550,20550,0
20250401,173300,37910527440,20550,20550,20550,20550,0
20250401,173200,37910527440,20550,20550,20550,20550,0
20250401,173100,37910527440,20550,20550,20550,20550,0
20250401,173000,37910527440,20550,20550,20550,20550,0
20250401,172900,37910527440,20550,20550,20550,20550,0
20250401,172800,37910527440,20550,20550,20550,20550,0
20250401,172700,37910527440,20550,20550,20550,20550,0
20250401,172600,37910527440,20550,20550,20550,20550,0
20250401,172500,37910527440,20550,20550,20550,20550,0
20250401,172400,37910527440,20550,20550,20550,20550,0
20250401,172300,37910527440,20550,20550,20550,20550,0
20250401,172200,37910527440,20550,20550,20550,20550,0
20250401,172100,37910527440,20550,20550,20550,20550,0
20250401,172000,37910527440,20550,20550,20550,20550,0
20250401,171900,37910527440,20550,20550,20550,20550,0
20250401,171800,37910527440,20550,20550,20550,20550,0
20250401,171700,37910527440,20550,20550,20550,20550,0
20250401,171600,37910527440,20550,20550,20550,20550,0
20250401,171500,37910527440,20550,20550,20550,20550,0
20250401,171400,37910527440,20550,20550,20550,20550,0
20250401,171300,37910527440,20550,20550,20550,20550,0
20250401,171200,37910527440,20550,20550,20550,20550,0
20250401,171100,37910527440,20550,20550,20550,20550,0
20250401,171000,37910527440,20550,20550,20550,20550,0
20250401,170900,37910527440,20550,20550,20550,20550,0
20250401,170800,37910527440,20550,20550,20550,20550,0
20250401,170700,37910527440,20550,20550,20550,20550,0
20250401,170600,37910527440,20550,20550,20550,20550,77954
20250401,170500,37910527440,20550,20550,20550,20550,0
20250401,170400,37910527440,20550,20550,20550,20550,0
20250401,170300,37910527440,20550,20550,20550,20550,0
20250401,170200,37910527440,20550,20550,20550,20550,0
20250401,170100,37910527440,20550,20550,20550,20550,0
20250401,170000,37910527440,20550,20550,20550,20550,0
20250401,165900,37910527440,20550,20550,20550,20550,0
20250401,165800,37910527440,20550,20550,20550,20550,0
20250401,165700,37910527440,20550,20550,20550,20550,0
20250401,165600,37910527440,20550,20550,20550,20550,0
20250401,165500,37910527440,20550,20550,20550,20550,0
20250401,165400,37910527440,20550,20550,20550,20550,0
20250401,165300,37910527440,20550,20550,20550,20550,0
20250401,165200,37910527440,20550,20550,20550,20550,0
20250401,165100,37910527440,20550,20550,20550,20550,0
20250401,165000,37910527440,20550,20550,20550,20550,0
20250401,164900,37910527440,20550,20550,20550,20550,0
20250401,164800,37910527440,20550,20550,20550,20550,0
20250401,164700,37910527440,20550,20550,20550,20550,0
20250401,164600,37910527440,20550,20550,20550,20550,0
20250401,164500,37910527440,20550,20550,20550,20550,0
20250401,164400,37910527440,20550,20550,20550,20550,0
20250401,164300,37910527440,20550,20550,20550,20550,0
20250401,164200,37910527440,20550,20550,20550,20550,0
20250401,164100,37910527440,20550,20550,20550,20550,0
20250401,164000,37910527440,20550,20550,20550,20550,0
20250401,163900,37910527440,20550,20550,20550,20550,0
20250401,163800,37910527440,20550,20550,20550,20550,0
20250401,163700,37910527440,20550,20550,20550,20550,0
20250401,163600,37910527440,20550,20550,20550,20550,77954
20250401,163500,37910527440,20550,20550,20550,20550,0
20250401,163400,37910527440,20550,20550,20550,20550,0
20250401,163300,37910527440,20550,20550,20550,20550,0
20250401,163200,37910527440,20550,20550,20550,20550,0
20250401,163100,37910527440,20550,20550,20550,20550,0
20250401,163000,37910527440,20550,20550,20550,20550,0
20250401,162900,37910527440,20550,20550,20550,20550,0
20250401,162800,37910527440,20550,20550,20550,20550,0
20250401,162700,37910527440,20550,20550,20550,20550,0
20250401,162600,37910527440,20550,20550,20550,20550,0
20250401,162500,37910527440,20550,20550,20550,20550,0
20250401,162400,37910527440,20550,20550,20550,20550,0
20250401,162300,37910527440,20550,20550,20550,20550,0
20250401,162200,37910527440,20550,20550,20550,20550,0
20250401,162100,37910527440,20550,20550,20550,20550,0
20250401,162000,37910527440,20550,20550,20550,20550,0
20250401,161900,37910527440,20550,20550,20550,20550,0
20250401,161800,37910527440,20550,20550,20550,20550,0
20250401,161700,37910527440,20550,20550,20550,20550,0
20250401,161600,37910527440,20550,20550,20550,20550,0
20250401,161500,37910527440,20550,20550,20550,20550,0
20250401,161400,37910527440,20550,20550,20550,20550,0
20250401,161300,37910527440,20550,20550,20550,20550,0
20250401,161200,37910527440,20550,20550,20550,20550,0
20250401,161100,37910527440,20550,20550,20550,20550,0
20250401,161000,37910527440,20550,20550,20550,20550,0
20250401,160900,37910527440,20550,20550,20550,20550,0
20250401,160800,37910527440,20550,20550,20550,20550,0
20250401,160700,37910527440,20550,20550,20550,20550,0
20250401,160600,37910527440,20550,20550,20550,20550,77954
20250401,160500,37910527440,20550,20550,20550,20550,0
20250401,160400,37910527440,20550,20550,20550,20550,0
20250401,160300,37910527440,20550,20550,20550,20550,0
20250401,160200,37910527440,20550,20550,20550,20550,0
20250401,160100,37910527440,20550,20550,20550,20550,0
20250401,160000,37910527440,20550,20550,20550,20550,0
20250401,155900,37910527440,20550,20550,20550,20550,0
20250401,155800,37910527440,20550,20550,20550,20550,0
20250401,155700,37910527440,20550,20550,20550,20550,0
20250401,155600,37910527440,20550,20550,20550,20550,0
20250401,155500,37910527440,20550,20550,20550,20550,0
20250401,155400,37910527440,20550,20550,20550,20550,0
20250401,155300,37910527440,20550,20550,20550,20550,0
20250401,155200,37910527440,20550,20550,20550,20550,0
20250401,155100,37910527440,20550,20550,20550,20550,0
20250401,155000,37910527440,20550,20550,20550,20550,0
20250401,154900,37910527440,20550,20550,20550,20550,0
20250401,154800,37910527440,20550,20550,20550,20550,0
20250401,154700,37910527440,20550,20550,20550,20550,0
20250401,154600,37910527440,20550,20550,20550,20550,0
20250401,154500,37910527440,20550,20550,20550,20550,0
20250401,154400,37910527440,20550,20550,20550,20550,0
20250401,154300,37910527440,20550,20550,20550,20550,0
20250401,154200,37910527440,20550,20550,20550,20550,0
20250401,154100,37910527440,20550,20550,20550,20550,0
20250401,154000,37910527440,20550,20550,20550,20550,0
20250401,153900,37910527440,20550,20550,20550,20550,0
20250401,153800,37910527440,20550,20550,20550,20550,0
20250401,153700,37910527440,20550,20550,20550,20550,0
20250401,153600,37910527440,20550,20550,20550,20550,77954
20250401,153500,37910527440,20550,20550,20550,20550,0
20250401,153400,37910527440,20550,20550,20550,20550,0
20250401,153300,37910527440,20550,20550,20550,20550,0
20250401,153200,37910527440,20550,20550,20550,20550,0
20250401,153100,37910527440,20550,20550,20550,20550,0
20250401,153000,37910527440,20550,20550,20550,20550,77954
20250401,152900,36308572740,20600,20600,20600,20600,0
20250401,152800,36308572740,20600,20600,20600,20600,0
20250401,152700,36308572740,20600,20600,20600,20600,0
20250401,152600,36308572740,20600,20600,20600,20600,0
20250401,152500,36308572740,20600,20600,20600,20600,0
20250401,152400,36308572740,20600,20600,20600,20600,0
20250401,152300,36308572740,20600,20600,20600,20600,0
20250401,152200,36308572740,20600,20600,20600,20600,0
20250401,152100,36308572740,20600,20600,20600,20600,0
20250401,152000,36308572740,20600,20600,20600,20600,0
20250401,151900,36308572740,20600,20600,20650,20550,4699
20250401,151800,36211908240,20550,20600,20650,20550,5602
20250401,151700,36096508490,20600,20650,20650,20600,1970
20250401,151600,36055862890,20650,20650,20650,20600,1946
20250401,151500,36015708040,20600,20650,20650,20600,6259
20250401,151400,35886661990,20600,20650,20650,20600,2809
20250401,151300,35828725340,20650,20600,20650,20550,2399
20250401,151200,35779212490,20600,20600,20650,20550,1516
20250401,151100,35747956190,20650,20600,20650,20550,2527
20250401,151000,35695880565,20600,20650,20650,20550,2762
20250401,150900,35639019815,20600,20600,20650,20550,9147
20250401,150800,35450548365,20600,20650,20650,20500,28628
20250401,150700,34861528965,20650,20600,20650,20550,12785
20250401,150600,34598156415,20600,20600,20600,20550,4826
20250401,150500,34498877415,20600,20600,20600,20550,2487
20250401,150400,34447676815,20550,20600,20600,20550,5224
20250401,150300,34340234140,20600,20600,20600,20550,2225
20250401,150200,34294410915,20600,20575,20600,20550,2542
20250401,150100,34242062415,20600,20600,20600,20550,2256
20250401,150000,34195601865,20600,20650,20650,20550,2785
20250401,145900,34138217615,20600,20600,20650,20550,3389
20250401,145800,34068359540,20600,20650,20650,20550,5527
20250401,145700,33954436990,20650,20650,20650,20600,7784
20250401,145600,33793969540,20650,20700,20700,20600,2102
20250401,145500,33750545190,20700,20650,20700,20600,2942
20250401,145400,33689784790,20650,20600,20650,20600,2075
20250401,145300,33646954740,20650,20650,20650,20600,4323
20250401,145200,33557734915,20650,20650,20650,20600,2523
20250401,145100,33505646215,20650,20650,20700,20600,3046
20250401,145000,33442759715,20650,20700,20700,20550,14947
20250401,144900,33134647840,20650,20650,20700,20600,3507
20250401,144800,33062178740,20650,20650,20700,20600,7553
20250401,144700,32906104690,20650,20650,20700,20600,2382
20250401,144600,32856929040,20650,20650,20700,20600,3218
20250401,144500,32790394540,20650,20650,20700,20600,1700
20250401,144400,32755282190,20650,20700,20700,20600,5430
20250401,144300,32643110140,20700,20650,20700,20600,6213
20250401,144200,32514800790,20650,20650,20700,20600,5173
20250401,144100,32408113490,20650,20650,20650,20600,2348
20250401,144000,32359638915,20650,20700,20700,20600,2829
20250401,143900,32301166665,20650,20650,20700,20600,4348
20250401,143800,32211306815,20650,20600,20650,20600,1937
20250401,143700,32171312465,20600,20650,20700,20600,2795
20250401,143600,32113595565,20650,20600,20650,20600,2595
20250401,143500,32060016765,20650,20600,20650,20600,4026
20250401,143400,31976985465,20600,20600,20650,20550,2185
20250401,143300,31931991165,20550,20700,20700,20550,21297
20250401,143200,31493191915,20650,20650,20700,20600,2390
20250401,143100,31443815565,20700,20600,20700,20600,5377
20250401,143000,31332781415,20700,20650,20700,20600,2218
20250401,142900,31286988515,20650,20650,20700,20600,2922
20250401,142800,31226573715,20700,20650,20700,20600,4775
20250401,142700,31127973715,20650,20650,20650,20600,2541
20250401,142600,31075561065,20650,20550,20650,20550,3703
20250401,142500,30999157565,20600,20600,20650,20550,3446
20250401,142400,30928107315,20600,20650,20700,20550,8980
20250401,142300,30742992265,20700,20650,20700,20650,2717
20250401,142200,30686821365,20650,20650,20700,20600,3293
20250401,142100,30618761365,20650,20650,20700,20600,3715
20250401,142000,30541942865,20650,20700,20700,20650,11793
20250401,141900,30298334415,20700,20700,20700,20650,2832
20250401,141800,30239718065,20700,20700,20700,20650,2152
20250401,141700,30195174065,20650,20700,20750,20650,3004
20250401,141600,30132975715,20700,20700,20750,20650,3512
20250401,141500,30060238065,20650,20700,20750,20650,3099
20250401,141400,29996069665,20700,20700,20750,20650,3398
20250401,141300,29925725265,20700,20700,20700,20650,4422
20250401,141200,29834243365,20700,20700,20700,20650,2275
20250401,141100,29787156915,20700,20700,20700,20650,1990
20250401,141000,29745966915,20700,20700,20700,20650,2610
20250401,140900,29691942265,20650,20700,20700,20650,4102
20250401,140800,29607122815,20700,20700,20700,20650,2526
20250401,140700,29554839115,20650,20700,20700,20650,2834
20250401,140600,29496199940,20700,20650,20700,20600,7913
20250401,140500,29332705290,20700,20700,20700,20650,4181
20250401,140400,29246226640,20650,20700,20700,20650,2526
20250401,140300,29194006240,20700,20700,20700,20650,3211
20250401,140200,29127575490,20650,20700,20700,20650,2687
20250401,140100,29071983140,20700,20650,20700,20650,2425
20250401,140000,29021796040,20700,20650,20700,20650,2492
20250401,135900,28970246440,20650,20700,20700,20650,2390
20250401,135800,28920791390,20650,20650,20700,20600,4292
20250401,135700,28832069140,20650,20650,20700,20600,8236
20250401,135600,28661998090,20650,20650,20700,20600,3211
20250401,135500,28595696540,20650,20650,20650,20600,2556
20250401,135400,28542918740,20650,20650,20650,20600,2788
20250401,135300,28485350590,20650,20700,20700,20550,7285
20250401,135200,28335197640,20700,20650,20700,20600,5076
20250401,135100,28230341140,20650,20650,20700,20600,2880
20250401,135000,28170850765,20650,20625,20700,20600,6058
20250401,134900,28045689665,20650,20650,20650,20625,2149
20250401,134800,28001316865,20650,20650,20700,20600,2160
20250401,134700,27956641015,20650,20650,20700,20600,3099
20250401,134600,27892616765,20650,20650,20650,20600,1600
20250401,134500,27859581615,20600,20650,20700,20600,1991
20250401,134400,27818436415,20650,20650,20700,20600,3125
20250401,134300,27753941515,20600,20650,20650,20600,1684
20250401,134200,27719169015,20600,20650,20700,20600,2161
20250401,134100,27674544415,20650,20600,20650,20600,1280
20250401,134000,27648118815,20650,20650,20675,20600,1781
20250401,133900,27611344715,20650,20650,20650,20600,1321
20250401,133800,27584070315,20600,20650,20700,20600,3097
20250401,133700,27520209415,20650,20650,20650,20575,6510
20250401,133600,27386042515,20650,20650,20650,20600,2635
20250401,133500,27331633040,20650,20650,20650,20600,2389
20250401,133400,27282307440,20650,20600,20650,20600,840
20250401,133300,27264968490,20650,20600,20650,20600,1876
20250401,133200,27226233140,20650,20650,20650,20600,1479
20250401,133100,27195698190,20650,20650,20650,20600,2803
20250401,133000,27137817440,20600,20650,20650,20600,1222
20250401,132900,27112622890,20650,20600,20650,20600,1638
20250401,132800,27078804790,20650,20600,20650,20550,3455
20250401,132700,27007613890,20600,20600,20650,20550,2755
20250401,132600,26950829040,20600,20650,20650,20600,1465
20250401,132500,26920594590,20650,20600,20650,20575,4331
20250401,132400,26831344440,20600,20575,20650,20550,2342
20250401,132300,26783090815,20600,20600,20650,20575,1549
20250401,132200,26751117540,20600,20625,20650,20550,2857
20250401,132100,26692240865,20650,20700,20700,20550,7562
20250401,132000,26536420765,20650,20650,20700,20600,2766
20250401,131900,26479208115,20600,20600,20700,20600,1737
20250401,131800,26443327815,20600,20650,20700,20600,2877
20250401,131700,26383924465,20650,20600,20650,20600,1729
20250401,131600,26348221790,20650,20600,20700,20600,2982
20250401,131500,26286656690,20600,20600,20650,20600,1224
20250401,131400,26261388640,20650,20600,20650,20600,2211
20250401,131300,26215738240,20650,20650,20650,20600,1643
20250401,131200,26181815790,20600,20650,20650,20600,1526
20250401,131100,26150322315,20650,20650,20650,20600,1955
20250401,131000,26109992115,20600,20650,20650,20600,1876
20250401,130900,26071276915,20600,20625,20650,20600,1235
20250401,130800,26045789790,20600,20650,20650,20600,3359
20250401,130700,25976550040,20650,20600,20650,20600,2005
20250401,130600,25935150415,20650,20650,20650,20600,1565
20250401,130500,25902840615,20650,20650,20650,20600,1913
20250401,130400,25863343965,20650,20600,20650,20550,2057
20250401,130300,25820955165,20600,20650,20650,20550,19750
20250401,130200,25414335890,20650,20650,20700,20600,1675
20250401,130100,25379743890,20700,20650,20700,20600,3549
20250401,130000,25306415590,20650,20700,20700,20650,2545
20250401,125900,25253801090,20700,20650,20700,20650,1473
20250401,125800,25223319440,20650,20700,20750,20650,2434
20250401,125700,25172949465,20700,20700,20700,20650,2311
20250401,125600,25125113865,20700,20700,20700,20650,674
20250401,125500,25111168665,20700,20650,20700,20650,3609
20250401,125400,25036539665,20700,20700,20700,20650,933
20250401,125300,25017230265,20700,20650,20700,20650,1681
20250401,125200,24982446540,20650,20700,20700,20600,9611
20250401,125100,24784039690,20700,20650,20700,20650,2246
20250401,125000,24737556790,20650,20700,20700,20650,1376
20250401,124900,24709075790,20700,20700,20700,20650,3004
20250401,124800,24646960890,20700,20700,20700,20650,2044
20250401,124700,24604689065,20700,20650,20700,20650,3324
20250401,124600,24535992415,20700,20700,20700,20650,2727
20250401,124500,24479581515,20650,20700,20700,20600,3528
20250401,124400,24406694715,20650,20650,20700,20650,1890
20250401,124300,24367587665,20700,20650,20700,20600,6596
20250401,124200,24231365340,20650,20650,20650,20600,1545
20250401,124100,24199465190,20650,20600,20650,20600,1330
20250401,124000,24172009390,20650,20650,20650,20600,1988
20250401,123900,24130962090,20650,20700,20700,20650,5338
20250401,123800,24020660390,20700,20700,20700,20650,3727
20250401,123700,23943614565,20700,20700,20700,20650,2928
20250401,123600,23883016215,20700,20700,20700,20650,2065
20250401,123500,23840273890,20700,20700,20700,20650,1803
20250401,123400,23802953090,20700,20700,20700,20650,1517
20250401,123300,23771561740,20700,20700,20700,20650,3104
20250401,123200,23707397265,20700,20700,20700,20650,2286
20250401,123100,23660085565,20700,20700,20700,20650,1588
20250401,123000,23627219365,20700,20700,20700,20650,1688
20250401,122900,23592299565,20650,20650,20700,20650,1082
20250401,122800,23569911665,20650,20650,20700,20650,2138
20250401,122700,23525685340,20650,20650,20700,20600,2809
20250401,122600,23467679740,20600,20650,20700,20600,2615
20250401,122500,23413664840,20650,20650,20650,20600,2783
20250401,122400,23356198415,20650,20650,20650,20600,2591
20250401,122300,23302697190,20650,20700,20700,20600,1711
20250401,122200,23267368290,20650,20700,20700,20600,1662
20250401,122100,23233015690,20650,20650,20700,20600,2895
20250401,122000,23173242240,20650,20650,20650,20600,2029
20250401,121900,23131346390,20650,20600,20650,20600,1058
20250401,121800,23109504940,20650,20600,20650,20600,1952
20250401,121700,23069200815,20650,20650,20650,20600,1862
20250401,121600,23030756815,20650,20650,20650,20600,1413
20250401,121500,23001585615,20600,20650,20700,20600,3351
20250401,121400,22932384165,20650,20650,20700,20600,4715
20250401,121300,22835022690,20650,20650,20700,20600,2646
20250401,121200,22780338240,20650,20650,20650,20600,1855
20250401,121100,22742043490,20650,20650,20700,20600,2426
20250401,121000,22691914440,20650,20650,20650,20600,2193
20250401,120900,22646639440,20650,20600,20650,20600,2981
20250401,120800,22585101665,20650,20650,20650,20600,2868
20250401,120700,22525984065,20650,20650,20650,20600,4819
20250401,120600,22426478765,20600,20600,20650,20600,1728
20250401,120500,22390804015,20650,20650,20650,20600,1727
20250401,120400,22355148065,20650,20650,20650,20600,2043
20250401,120300,22312999590,20650,20550,20650,20550,3239
20250401,120200,22246226040,20600,20550,20600,20550,2880
20250401,120100,22186906640,20550,20600,20650,20550,2179
20250401,120000,22141976490,20600,20600,20650,20550,9687
20250401,115900,21942410890,20600,20600,20600,20550,2292
20250401,115800,21895201915,20600,20600,20600,20550,1905
20250401,115700,21855973015,20600,20600,20600,20550,1764
20250401,115600,21819642015,20600,20600,20600,20550,1526
20250401,115500,21788214690,20600,20600,20600,20550,1393
20250401,115400,21759525815,20550,20550,20600,20550,1633
20250401,115300,21725897790,20600,20600,20600,20550,1014
20250401,115200,21705024840,20550,20500,20600,20500,4719
20250401,115100,21608026765,20550,20525,20550,20500,1752
20250401,115000,21572031415,20525,20550,20550,20500,2290
20250401,114900,21524977740,20550,20600,20600,20500,5748
20250401,114800,21406833190,20600,20600,20600,20550,2027
20250401,114700,21365081690,20550,20600,20650,20550,3248
20250401,114600,21298133740,20600,20650,20650,20600,2467
20250401,114500,21247225715,20600,20600,20650,20550,6050
20250401,114400,21122560015,20600,20600,20600,20550,1638
20250401,114300,21088823640,20600,20600,20600,20550,2031
20250401,114200,21046993590,20600,20600,20600,20550,1471
20250401,114100,21016694440,20600,20600,20600,20550,1274
20250401,114000,20990458590,20600,20600,20600,20550,2664
20250401,113900,20935635340,20550,20550,20600,20500,1814
20250401,113800,20898321415,20550,20600,20600,20500,4022
20250401,113700,20815644565,20600,20600,20650,20550,5694
20250401,113600,20698393415,20600,20600,20650,20550,3150
20250401,113500,20633495565,20600,20600,20600,20550,2533
20250401,113400,20581325965,20550,20600,20600,20550,1264
20250401,113300,20555287740,20600,20600,20600,20550,2590
20250401,113200,20501942290,20600,20550,20600,20550,1346
20250401,113100,20474221540,20550,20600,20600,20550,4024
20250401,113000,20391364640,20600,20600,20600,20550,2190
20250401,112900,20346286865,20600,20600,20600,20550,1961
20250401,112800,20305915565,20600,20600,20600,20550,1733
20250401,112700,20270221265,20600,20600,20650,20550,2464
20250401,112600,20219473665,20600,20650,20650,20550,16364
20250401,112500,19882322065,20650,20650,20650,20600,2209
20250401,112400,19836719640,20600,20650,20650,20600,3821
20250401,112300,19757887890,20650,20650,20650,20600,1663
20250401,112200,19723558090,20650,20600,20650,20600,1762
20250401,112100,19687177440,20650,20650,20650,20600,2727
20250401,112000,19630883440,20650,20650,20650,20600,1938
20250401,111900,19590865315,20650,20650,20650,20600,1950
20250401,111800,19550646265,20650,20600,20650,20550,11262
20250401,111700,19318587415,20600,20600,20600,20550,1527
20250401,111600,19287140565,20600,20550,20600,20550,1864
20250401,111500,19248746565,20550,20550,20600,20550,1040
20250401,111400,19227340390,20600,20550,20600,20500,2281
20250401,111300,19180403190,20550,20550,20600,20550,2001
20250401,111200,19139238140,20550,20600,20600,20500,6444
20250401,111100,19006717190,20550,20600,20600,20550,3648
20250401,111000,18931731940,20600,20600,20650,20500,5245
20250401,110900,18823817665,20600,20600,20600,20550,1623
20250401,110800,18790386815,20550,20600,20600,20550,2314
20250401,110700,18742727515,20550,20500,20600,20500,2825
20250401,110600,18684670815,20550,20600,20600,20500,3110
20250401,110500,18620659140,20600,20600,20600,20550,5612
20250401,110400,18505203990,20600,20550,20600,20550,5768
20250401,110300,18386481040,20600,20600,20600,20550,3129
20250401,110200,18322029190,20600,20600,20600,20550,2174
20250401,110100,18277262740,20550,20600,20600,20550,3636
20250401,110000,18202395415,20600,20600,20600,20550,1722
20250401,105900,18166923065,20600,20600,20600,20550,2121
20250401,105800,18123241415,20600,20650,20650,20550,4313
20250401,105700,18034436515,20650,20650,20650,20600,3217
20250401,105600,17968048215,20650,20600,20650,20600,1907
20250401,105500,17928685265,20600,20600,20650,20600,5338
20250401,105400,17818711540,20600,20600,20600,20550,2341
20250401,105300,17770497065,20600,20600,20600,20550,3533
20250401,105200,17697762665,20600,20600,20600,20550,2629
20250401,105100,17643668690,20600,20600,20650,20550,5176
20250401,105000,17537026990,20650,20650,20650,20600,2388
20250401,104900,17487744765,20650,20650,20650,20600,3344
20250401,104800,17418759015,20650,20600,20650,20600,18609
20250401,104700,17035364640,20650,20650,20650,20600,6480
20250401,104600,16901748890,20650,20600,20650,20550,4545
20250401,104500,16808030315,20650,20600,20650,20550,2645
20250401,104400,16753482015,20600,20600,20600,20550,3314
20250401,104300,16685254915,20600,20600,20600,20550,2648
20250401,104200,16630712865,20550,20600,20600,20550,4990
20250401,104100,16528123115,20550,20550,20600,20500,2702
20250401,104000,16472536190,20550,20600,20600,20500,4369
20250401,103900,16382680840,20600,20600,20600,20550,1255
20250401,103800,16356834190,20600,20550,20600,20500,2711
20250401,103700,16301064290,20550,20550,20600,20500,15610
20250401,103600,15980727240,20600,20500,20600,20500,9087
20250401,103500,15793951190,20550,20550,20550,20500,2276
20250401,103400,15747197490,20550,20450,20550,20450,7217
20250401,103300,15599214690,20500,20500,20500,20450,11212
20250401,103200,15369790140,20450,20450,20500,20450,2547
20250401,103100,15317626740,20500,20450,20500,20450,2855
20250401,103000,15259153540,20500,20550,20550,20450,6453
20250401,102900,15126848565,20500,20500,20550,20500,6831
20250401,102800,14986756115,20500,20600,20600,20500,7969
20250401,102700,14823228515,20550,20600,20600,20550,1728
20250401,102600,14787673015,20550,20550,20600,20550,2900
20250401,102500,14727994115,20550,20550,20600,20550,10130
20250401,102400,14519783615,20550,20600,20600,20550,4070
20250401,102300,14436063990,20550,20550,20600,20550,1152
20250401,102200,14412347715,20550,20600,20600,20550,5417
20250401,102100,14300790015,20600,20600,20600,20550,2772
20250401,102000,14243699540,20600,20600,20650,20550,11185
20250401,101900,14013289940,20550,20600,20600,20550,1201
20250401,101800,13988565865,20600,20550,20600,20550,1512
20250401,101700,13957431990,20600,20600,20650,20550,6540
20250401,101600,13822748540,20650,20575,20650,20550,5689
20250401,101500,13705548440,20550,20650,20650,20550,7707
20250401,101400,13546690090,20650,20650,20700,20600,11835
20250401,101300,13302203540,20700,20700,20700,20650,6445
20250401,101200,13168818240,20700,20700,20700,20650,3340
20250401,101100,13099712865,20700,20700,20700,20650,5372
20250401,101000,12988526915,20700,20650,20700,20600,10593
20250401,100900,12769762315,20650,20600,20650,20600,2459
20250401,100800,12719016565,20650,20650,20650,20600,4545
20250401,100700,12625171415,20650,20650,20700,20600,14695
20250401,100600,12321802590,20650,20600,20650,20600,7906
20250401,100500,12158584065,20650,20600,20650,20550,13524
20250401,100400,11879939715,20550,20575,20600,20550,5539
20250401,100300,11765853040,20600,20550,20600,20500,21646
20250401,100200,11320947865,20550,20550,20550,20450,2762
20250401,100100,11264314740,20550,20550,20550,20500,8953
20250401,100000,11080638590,20550,20550,20550,20500,2590
20250401,095900,11027445590,20550,20550,20550,20450,9348
20250401,095800,10835766240,20550,20550,20550,20500,2024
20250401,095700,10794211090,20500,20500,20550,20450,8151
20250401,095600,10627071915,20500,20500,20500,20450,1588
20250401,095500,10594543915,20500,20500,20500,20450,3526
20250401,095400,10522311415,20450,20400,20500,20400,12240
20250401,095300,10271764215,20450,20450,20450,20400,3151
20250401,095200,10207328165,20425,20450,20450,20400,12145
20250401,095100,9959079865,20400,20450,20450,20400,6414
20250401,095000,9828123915,20450,20500,20550,20400,8878
20250401,094900,9646492115,20500,20550,20550,20500,6449
20250401,094800,9514236265,20550,20550,20550,20500,3679
20250401,094700,9438675240,20550,20550,20550,20500,5350
20250401,094600,9328890015,20550,20500,20550,20450,6283
20250401,094500,9200026215,20500,20500,20500,20450,2451
20250401,094400,9149787665,20450,20450,20500,20450,5803
20250401,094300,9030988515,20450,20500,20500,20450,3068
20250401,094200,8968130140,20500,20550,20550,20450,4516
20250401,094100,8875541290,20500,20500,20550,20450,22275
20250401,094000,8418848640,20500,20500,20500,20450,4411
20250401,093900,8328431965,20500,20450,20500,20400,9469
20250401,093800,8134354765,20450,20400,20500,20375,58457
20250401,093700,6939140740,20400,20400,20400,20350,5304
20250401,093600,6830958965,20400,20400,20450,20300,15702
20250401,093500,6510693440,20400,20350,20400,20300,14291
20250401,093400,6219688165,20350,20350,20350,20300,4863
20250401,093300,6120937965,20350,20300,20350,20300,3656
20250401,093200,6046643690,20300,20300,20350,20300,3426
20250401,093100,5977078640,20300,20350,20400,20250,13969
20250401,093000,5692907240,20300,20300,20350,20300,3478
20250401,092900,5622267240,20300,20300,20350,20300,5190
20250401,092800,5516821265,20300,20300,20350,20300,829
20250401,092700,5499977240,20300,20300,20350,20300,6657
20250401,092600,5364784290,20250,20300,20300,20250,2083
20250401,092500,5322547490,20300,20250,20350,20250,6530
20250401,092400,5190009340,20300,20300,20350,20250,5012
20250401,092300,5088217440,20350,20350,20350,20300,3473
20250401,092200,5017673440,20350,20300,20350,20250,23903
20250401,092100,4531778190,20300,20250,20300,20250,1173
20250401,092000,4507980340,20300,20300,20350,20250,3651
20250401,091900,4433823440,20350,20300,20400,20300,5339
20250401,091800,4325164840,20350,20200,20350,20200,3684
20250401,091700,4250316365,20200,20300,20350,20200,4130
20250401,091600,4166615215,20350,20375,20375,20250,5712
20250401,091500,4050591740,20375,20350,20400,20300,3182
20250401,091400,3985821465,20350,20350,20400,20300,6287
20250401,091300,3857849765,20350,20350,20400,20300,8239
20250401,091200,3690191715,20350,20350,20450,20300,15913
20250401,091100,3365754540,20300,20400,20400,20300,10778
20250401,091000,3146039365,20350,20300,20450,20275,26172
20250401,090900,2613292290,20300,20300,20350,20250,5260
20250401,090800,2506515090,20300,20300,20350,20250,10654
20250401,090700,2290059390,20250,20250,20350,20250,12286
20250401,090600,2040783340,20250,20150,20300,20150,11467
20250401,090500,1808982040,20150,20100,20200,20050,9678
20250401,090400,1614257640,20050,20050,20150,20000,9651
20250401,090300,1420441140,20050,20050,20100,20000,7684
20250401,090200,1266250740,20050,19990,20050,19880,6543
20250401,090100,1135349920,19990,19930,20150,19880,17780
20250401,090000,779167610,19940,19750,20150,19730,39165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 37910527440 20550 20550 20550 20550 77954
3 20250401 190500 37910527440 20550 20550 20550 20550 0
4 20250401 190400 37910527440 20550 20550 20550 20550 0
5 20250401 190300 37910527440 20550 20550 20550 20550 0
6 20250401 190200 37910527440 20550 20550 20550 20550 0
7 20250401 190100 37910527440 20550 20550 20550 20550 0
8 20250401 190000 37910527440 20550 20550 20550 20550 0
9 20250401 185900 37910527440 20550 20550 20550 20550 0
10 20250401 185800 37910527440 20550 20550 20550 20550 0
11 20250401 185700 37910527440 20550 20550 20550 20550 0
12 20250401 185600 37910527440 20550 20550 20550 20550 0
13 20250401 185500 37910527440 20550 20550 20550 20550 0
14 20250401 185400 37910527440 20550 20550 20550 20550 0
15 20250401 185300 37910527440 20550 20550 20550 20550 0
16 20250401 185200 37910527440 20550 20550 20550 20550 0
17 20250401 185100 37910527440 20550 20550 20550 20550 0
18 20250401 185000 37910527440 20550 20550 20550 20550 0
19 20250401 184900 37910527440 20550 20550 20550 20550 0
20 20250401 184800 37910527440 20550 20550 20550 20550 0
21 20250401 184700 37910527440 20550 20550 20550 20550 0
22 20250401 184600 37910527440 20550 20550 20550 20550 0
23 20250401 184500 37910527440 20550 20550 20550 20550 0
24 20250401 184400 37910527440 20550 20550 20550 20550 0
25 20250401 184300 37910527440 20550 20550 20550 20550 0
26 20250401 184200 37910527440 20550 20550 20550 20550 0
27 20250401 184100 37910527440 20550 20550 20550 20550 0
28 20250401 184000 37910527440 20550 20550 20550 20550 0
29 20250401 183900 37910527440 20550 20550 20550 20550 0
30 20250401 183800 37910527440 20550 20550 20550 20550 0
31 20250401 183700 37910527440 20550 20550 20550 20550 0
32 20250401 183600 37910527440 20550 20550 20550 20550 77954
33 20250401 183500 37910527440 20550 20550 20550 20550 0
34 20250401 183400 37910527440 20550 20550 20550 20550 0
35 20250401 183300 37910527440 20550 20550 20550 20550 0
36 20250401 183200 37910527440 20550 20550 20550 20550 0
37 20250401 183100 37910527440 20550 20550 20550 20550 0
38 20250401 183000 37910527440 20550 20550 20550 20550 0
39 20250401 182900 37910527440 20550 20550 20550 20550 0
40 20250401 182800 37910527440 20550 20550 20550 20550 0
41 20250401 182700 37910527440 20550 20550 20550 20550 0
42 20250401 182600 37910527440 20550 20550 20550 20550 0
43 20250401 182500 37910527440 20550 20550 20550 20550 0
44 20250401 182400 37910527440 20550 20550 20550 20550 0
45 20250401 182300 37910527440 20550 20550 20550 20550 0
46 20250401 182200 37910527440 20550 20550 20550 20550 0
47 20250401 182100 37910527440 20550 20550 20550 20550 0
48 20250401 182000 37910527440 20550 20550 20550 20550 0
49 20250401 181900 37910527440 20550 20550 20550 20550 0
50 20250401 181800 37910527440 20550 20550 20550 20550 0
51 20250401 181700 37910527440 20550 20550 20550 20550 0
52 20250401 181600 37910527440 20550 20550 20550 20550 0
53 20250401 181500 37910527440 20550 20550 20550 20550 0
54 20250401 181400 37910527440 20550 20550 20550 20550 0
55 20250401 181300 37910527440 20550 20550 20550 20550 0
56 20250401 181200 37910527440 20550 20550 20550 20550 0
57 20250401 181100 37910527440 20550 20550 20550 20550 0
58 20250401 181000 37910527440 20550 20550 20550 20550 0
59 20250401 180900 37910527440 20550 20550 20550 20550 0
60 20250401 180800 37910527440 20550 20550 20550 20550 0
61 20250401 180700 37910527440 20550 20550 20550 20550 0
62 20250401 180600 37910527440 20550 20550 20550 20550 77954
63 20250401 180500 37910527440 20550 20550 20550 20550 0
64 20250401 180400 37910527440 20550 20550 20550 20550 0
65 20250401 180300 37910527440 20550 20550 20550 20550 0
66 20250401 180200 37910527440 20550 20550 20550 20550 0
67 20250401 180100 37910527440 20550 20550 20550 20550 0
68 20250401 180000 37910527440 20550 20550 20550 20550 0
69 20250401 175900 37910527440 20550 20550 20550 20550 0
70 20250401 175800 37910527440 20550 20550 20550 20550 0
71 20250401 175700 37910527440 20550 20550 20550 20550 0
72 20250401 175600 37910527440 20550 20550 20550 20550 0
73 20250401 175500 37910527440 20550 20550 20550 20550 0
74 20250401 175400 37910527440 20550 20550 20550 20550 0
75 20250401 175300 37910527440 20550 20550 20550 20550 0
76 20250401 175200 37910527440 20550 20550 20550 20550 0
77 20250401 175100 37910527440 20550 20550 20550 20550 0
78 20250401 175000 37910527440 20550 20550 20550 20550 0
79 20250401 174900 37910527440 20550 20550 20550 20550 0
80 20250401 174800 37910527440 20550 20550 20550 20550 0
81 20250401 174700 37910527440 20550 20550 20550 20550 0
82 20250401 174600 37910527440 20550 20550 20550 20550 0
83 20250401 174500 37910527440 20550 20550 20550 20550 0
84 20250401 174400 37910527440 20550 20550 20550 20550 0
85 20250401 174300 37910527440 20550 20550 20550 20550 0
86 20250401 174200 37910527440 20550 20550 20550 20550 0
87 20250401 174100 37910527440 20550 20550 20550 20550 0
88 20250401 174000 37910527440 20550 20550 20550 20550 0
89 20250401 173900 37910527440 20550 20550 20550 20550 0
90 20250401 173800 37910527440 20550 20550 20550 20550 0
91 20250401 173700 37910527440 20550 20550 20550 20550 0
92 20250401 173600 37910527440 20550 20550 20550 20550 77954
93 20250401 173500 37910527440 20550 20550 20550 20550 0
94 20250401 173400 37910527440 20550 20550 20550 20550 0
95 20250401 173300 37910527440 20550 20550 20550 20550 0
96 20250401 173200 37910527440 20550 20550 20550 20550 0
97 20250401 173100 37910527440 20550 20550 20550 20550 0
98 20250401 173000 37910527440 20550 20550 20550 20550 0
99 20250401 172900 37910527440 20550 20550 20550 20550 0
100 20250401 172800 37910527440 20550 20550 20550 20550 0
101 20250401 172700 37910527440 20550 20550 20550 20550 0
102 20250401 172600 37910527440 20550 20550 20550 20550 0
103 20250401 172500 37910527440 20550 20550 20550 20550 0
104 20250401 172400 37910527440 20550 20550 20550 20550 0
105 20250401 172300 37910527440 20550 20550 20550 20550 0
106 20250401 172200 37910527440 20550 20550 20550 20550 0
107 20250401 172100 37910527440 20550 20550 20550 20550 0
108 20250401 172000 37910527440 20550 20550 20550 20550 0
109 20250401 171900 37910527440 20550 20550 20550 20550 0
110 20250401 171800 37910527440 20550 20550 20550 20550 0
111 20250401 171700 37910527440 20550 20550 20550 20550 0
112 20250401 171600 37910527440 20550 20550 20550 20550 0
113 20250401 171500 37910527440 20550 20550 20550 20550 0
114 20250401 171400 37910527440 20550 20550 20550 20550 0
115 20250401 171300 37910527440 20550 20550 20550 20550 0
116 20250401 171200 37910527440 20550 20550 20550 20550 0
117 20250401 171100 37910527440 20550 20550 20550 20550 0
118 20250401 171000 37910527440 20550 20550 20550 20550 0
119 20250401 170900 37910527440 20550 20550 20550 20550 0
120 20250401 170800 37910527440 20550 20550 20550 20550 0
121 20250401 170700 37910527440 20550 20550 20550 20550 0
122 20250401 170600 37910527440 20550 20550 20550 20550 77954
123 20250401 170500 37910527440 20550 20550 20550 20550 0
124 20250401 170400 37910527440 20550 20550 20550 20550 0
125 20250401 170300 37910527440 20550 20550 20550 20550 0
126 20250401 170200 37910527440 20550 20550 20550 20550 0
127 20250401 170100 37910527440 20550 20550 20550 20550 0
128 20250401 170000 37910527440 20550 20550 20550 20550 0
129 20250401 165900 37910527440 20550 20550 20550 20550 0
130 20250401 165800 37910527440 20550 20550 20550 20550 0
131 20250401 165700 37910527440 20550 20550 20550 20550 0
132 20250401 165600 37910527440 20550 20550 20550 20550 0
133 20250401 165500 37910527440 20550 20550 20550 20550 0
134 20250401 165400 37910527440 20550 20550 20550 20550 0
135 20250401 165300 37910527440 20550 20550 20550 20550 0
136 20250401 165200 37910527440 20550 20550 20550 20550 0
137 20250401 165100 37910527440 20550 20550 20550 20550 0
138 20250401 165000 37910527440 20550 20550 20550 20550 0
139 20250401 164900 37910527440 20550 20550 20550 20550 0
140 20250401 164800 37910527440 20550 20550 20550 20550 0
141 20250401 164700 37910527440 20550 20550 20550 20550 0
142 20250401 164600 37910527440 20550 20550 20550 20550 0
143 20250401 164500 37910527440 20550 20550 20550 20550 0
144 20250401 164400 37910527440 20550 20550 20550 20550 0
145 20250401 164300 37910527440 20550 20550 20550 20550 0
146 20250401 164200 37910527440 20550 20550 20550 20550 0
147 20250401 164100 37910527440 20550 20550 20550 20550 0
148 20250401 164000 37910527440 20550 20550 20550 20550 0
149 20250401 163900 37910527440 20550 20550 20550 20550 0
150 20250401 163800 37910527440 20550 20550 20550 20550 0
151 20250401 163700 37910527440 20550 20550 20550 20550 0
152 20250401 163600 37910527440 20550 20550 20550 20550 77954
153 20250401 163500 37910527440 20550 20550 20550 20550 0
154 20250401 163400 37910527440 20550 20550 20550 20550 0
155 20250401 163300 37910527440 20550 20550 20550 20550 0
156 20250401 163200 37910527440 20550 20550 20550 20550 0
157 20250401 163100 37910527440 20550 20550 20550 20550 0
158 20250401 163000 37910527440 20550 20550 20550 20550 0
159 20250401 162900 37910527440 20550 20550 20550 20550 0
160 20250401 162800 37910527440 20550 20550 20550 20550 0
161 20250401 162700 37910527440 20550 20550 20550 20550 0
162 20250401 162600 37910527440 20550 20550 20550 20550 0
163 20250401 162500 37910527440 20550 20550 20550 20550 0
164 20250401 162400 37910527440 20550 20550 20550 20550 0
165 20250401 162300 37910527440 20550 20550 20550 20550 0
166 20250401 162200 37910527440 20550 20550 20550 20550 0
167 20250401 162100 37910527440 20550 20550 20550 20550 0
168 20250401 162000 37910527440 20550 20550 20550 20550 0
169 20250401 161900 37910527440 20550 20550 20550 20550 0
170 20250401 161800 37910527440 20550 20550 20550 20550 0
171 20250401 161700 37910527440 20550 20550 20550 20550 0
172 20250401 161600 37910527440 20550 20550 20550 20550 0
173 20250401 161500 37910527440 20550 20550 20550 20550 0
174 20250401 161400 37910527440 20550 20550 20550 20550 0
175 20250401 161300 37910527440 20550 20550 20550 20550 0
176 20250401 161200 37910527440 20550 20550 20550 20550 0
177 20250401 161100 37910527440 20550 20550 20550 20550 0
178 20250401 161000 37910527440 20550 20550 20550 20550 0
179 20250401 160900 37910527440 20550 20550 20550 20550 0
180 20250401 160800 37910527440 20550 20550 20550 20550 0
181 20250401 160700 37910527440 20550 20550 20550 20550 0
182 20250401 160600 37910527440 20550 20550 20550 20550 77954
183 20250401 160500 37910527440 20550 20550 20550 20550 0
184 20250401 160400 37910527440 20550 20550 20550 20550 0
185 20250401 160300 37910527440 20550 20550 20550 20550 0
186 20250401 160200 37910527440 20550 20550 20550 20550 0
187 20250401 160100 37910527440 20550 20550 20550 20550 0
188 20250401 160000 37910527440 20550 20550 20550 20550 0
189 20250401 155900 37910527440 20550 20550 20550 20550 0
190 20250401 155800 37910527440 20550 20550 20550 20550 0
191 20250401 155700 37910527440 20550 20550 20550 20550 0
192 20250401 155600 37910527440 20550 20550 20550 20550 0
193 20250401 155500 37910527440 20550 20550 20550 20550 0
194 20250401 155400 37910527440 20550 20550 20550 20550 0
195 20250401 155300 37910527440 20550 20550 20550 20550 0
196 20250401 155200 37910527440 20550 20550 20550 20550 0
197 20250401 155100 37910527440 20550 20550 20550 20550 0
198 20250401 155000 37910527440 20550 20550 20550 20550 0
199 20250401 154900 37910527440 20550 20550 20550 20550 0
200 20250401 154800 37910527440 20550 20550 20550 20550 0
201 20250401 154700 37910527440 20550 20550 20550 20550 0
202 20250401 154600 37910527440 20550 20550 20550 20550 0
203 20250401 154500 37910527440 20550 20550 20550 20550 0
204 20250401 154400 37910527440 20550 20550 20550 20550 0
205 20250401 154300 37910527440 20550 20550 20550 20550 0
206 20250401 154200 37910527440 20550 20550 20550 20550 0
207 20250401 154100 37910527440 20550 20550 20550 20550 0
208 20250401 154000 37910527440 20550 20550 20550 20550 0
209 20250401 153900 37910527440 20550 20550 20550 20550 0
210 20250401 153800 37910527440 20550 20550 20550 20550 0
211 20250401 153700 37910527440 20550 20550 20550 20550 0
212 20250401 153600 37910527440 20550 20550 20550 20550 77954
213 20250401 153500 37910527440 20550 20550 20550 20550 0
214 20250401 153400 37910527440 20550 20550 20550 20550 0
215 20250401 153300 37910527440 20550 20550 20550 20550 0
216 20250401 153200 37910527440 20550 20550 20550 20550 0
217 20250401 153100 37910527440 20550 20550 20550 20550 0
218 20250401 153000 37910527440 20550 20550 20550 20550 77954
219 20250401 152900 36308572740 20600 20600 20600 20600 0
220 20250401 152800 36308572740 20600 20600 20600 20600 0
221 20250401 152700 36308572740 20600 20600 20600 20600 0
222 20250401 152600 36308572740 20600 20600 20600 20600 0
223 20250401 152500 36308572740 20600 20600 20600 20600 0
224 20250401 152400 36308572740 20600 20600 20600 20600 0
225 20250401 152300 36308572740 20600 20600 20600 20600 0
226 20250401 152200 36308572740 20600 20600 20600 20600 0
227 20250401 152100 36308572740 20600 20600 20600 20600 0
228 20250401 152000 36308572740 20600 20600 20600 20600 0
229 20250401 151900 36308572740 20600 20600 20650 20550 4699
230 20250401 151800 36211908240 20550 20600 20650 20550 5602
231 20250401 151700 36096508490 20600 20650 20650 20600 1970
232 20250401 151600 36055862890 20650 20650 20650 20600 1946
233 20250401 151500 36015708040 20600 20650 20650 20600 6259
234 20250401 151400 35886661990 20600 20650 20650 20600 2809
235 20250401 151300 35828725340 20650 20600 20650 20550 2399
236 20250401 151200 35779212490 20600 20600 20650 20550 1516
237 20250401 151100 35747956190 20650 20600 20650 20550 2527
238 20250401 151000 35695880565 20600 20650 20650 20550 2762
239 20250401 150900 35639019815 20600 20600 20650 20550 9147
240 20250401 150800 35450548365 20600 20650 20650 20500 28628
241 20250401 150700 34861528965 20650 20600 20650 20550 12785
242 20250401 150600 34598156415 20600 20600 20600 20550 4826
243 20250401 150500 34498877415 20600 20600 20600 20550 2487
244 20250401 150400 34447676815 20550 20600 20600 20550 5224
245 20250401 150300 34340234140 20600 20600 20600 20550 2225
246 20250401 150200 34294410915 20600 20575 20600 20550 2542
247 20250401 150100 34242062415 20600 20600 20600 20550 2256
248 20250401 150000 34195601865 20600 20650 20650 20550 2785
249 20250401 145900 34138217615 20600 20600 20650 20550 3389
250 20250401 145800 34068359540 20600 20650 20650 20550 5527
251 20250401 145700 33954436990 20650 20650 20650 20600 7784
252 20250401 145600 33793969540 20650 20700 20700 20600 2102
253 20250401 145500 33750545190 20700 20650 20700 20600 2942
254 20250401 145400 33689784790 20650 20600 20650 20600 2075
255 20250401 145300 33646954740 20650 20650 20650 20600 4323
256 20250401 145200 33557734915 20650 20650 20650 20600 2523
257 20250401 145100 33505646215 20650 20650 20700 20600 3046
258 20250401 145000 33442759715 20650 20700 20700 20550 14947
259 20250401 144900 33134647840 20650 20650 20700 20600 3507
260 20250401 144800 33062178740 20650 20650 20700 20600 7553
261 20250401 144700 32906104690 20650 20650 20700 20600 2382
262 20250401 144600 32856929040 20650 20650 20700 20600 3218
263 20250401 144500 32790394540 20650 20650 20700 20600 1700
264 20250401 144400 32755282190 20650 20700 20700 20600 5430
265 20250401 144300 32643110140 20700 20650 20700 20600 6213
266 20250401 144200 32514800790 20650 20650 20700 20600 5173
267 20250401 144100 32408113490 20650 20650 20650 20600 2348
268 20250401 144000 32359638915 20650 20700 20700 20600 2829
269 20250401 143900 32301166665 20650 20650 20700 20600 4348
270 20250401 143800 32211306815 20650 20600 20650 20600 1937
271 20250401 143700 32171312465 20600 20650 20700 20600 2795
272 20250401 143600 32113595565 20650 20600 20650 20600 2595
273 20250401 143500 32060016765 20650 20600 20650 20600 4026
274 20250401 143400 31976985465 20600 20600 20650 20550 2185
275 20250401 143300 31931991165 20550 20700 20700 20550 21297
276 20250401 143200 31493191915 20650 20650 20700 20600 2390
277 20250401 143100 31443815565 20700 20600 20700 20600 5377
278 20250401 143000 31332781415 20700 20650 20700 20600 2218
279 20250401 142900 31286988515 20650 20650 20700 20600 2922
280 20250401 142800 31226573715 20700 20650 20700 20600 4775
281 20250401 142700 31127973715 20650 20650 20650 20600 2541
282 20250401 142600 31075561065 20650 20550 20650 20550 3703
283 20250401 142500 30999157565 20600 20600 20650 20550 3446
284 20250401 142400 30928107315 20600 20650 20700 20550 8980
285 20250401 142300 30742992265 20700 20650 20700 20650 2717
286 20250401 142200 30686821365 20650 20650 20700 20600 3293
287 20250401 142100 30618761365 20650 20650 20700 20600 3715
288 20250401 142000 30541942865 20650 20700 20700 20650 11793
289 20250401 141900 30298334415 20700 20700 20700 20650 2832
290 20250401 141800 30239718065 20700 20700 20700 20650 2152
291 20250401 141700 30195174065 20650 20700 20750 20650 3004
292 20250401 141600 30132975715 20700 20700 20750 20650 3512
293 20250401 141500 30060238065 20650 20700 20750 20650 3099
294 20250401 141400 29996069665 20700 20700 20750 20650 3398
295 20250401 141300 29925725265 20700 20700 20700 20650 4422
296 20250401 141200 29834243365 20700 20700 20700 20650 2275
297 20250401 141100 29787156915 20700 20700 20700 20650 1990
298 20250401 141000 29745966915 20700 20700 20700 20650 2610
299 20250401 140900 29691942265 20650 20700 20700 20650 4102
300 20250401 140800 29607122815 20700 20700 20700 20650 2526
301 20250401 140700 29554839115 20650 20700 20700 20650 2834
302 20250401 140600 29496199940 20700 20650 20700 20600 7913
303 20250401 140500 29332705290 20700 20700 20700 20650 4181
304 20250401 140400 29246226640 20650 20700 20700 20650 2526
305 20250401 140300 29194006240 20700 20700 20700 20650 3211
306 20250401 140200 29127575490 20650 20700 20700 20650 2687
307 20250401 140100 29071983140 20700 20650 20700 20650 2425
308 20250401 140000 29021796040 20700 20650 20700 20650 2492
309 20250401 135900 28970246440 20650 20700 20700 20650 2390
310 20250401 135800 28920791390 20650 20650 20700 20600 4292
311 20250401 135700 28832069140 20650 20650 20700 20600 8236
312 20250401 135600 28661998090 20650 20650 20700 20600 3211
313 20250401 135500 28595696540 20650 20650 20650 20600 2556
314 20250401 135400 28542918740 20650 20650 20650 20600 2788
315 20250401 135300 28485350590 20650 20700 20700 20550 7285
316 20250401 135200 28335197640 20700 20650 20700 20600 5076
317 20250401 135100 28230341140 20650 20650 20700 20600 2880
318 20250401 135000 28170850765 20650 20625 20700 20600 6058
319 20250401 134900 28045689665 20650 20650 20650 20625 2149
320 20250401 134800 28001316865 20650 20650 20700 20600 2160
321 20250401 134700 27956641015 20650 20650 20700 20600 3099
322 20250401 134600 27892616765 20650 20650 20650 20600 1600
323 20250401 134500 27859581615 20600 20650 20700 20600 1991
324 20250401 134400 27818436415 20650 20650 20700 20600 3125
325 20250401 134300 27753941515 20600 20650 20650 20600 1684
326 20250401 134200 27719169015 20600 20650 20700 20600 2161
327 20250401 134100 27674544415 20650 20600 20650 20600 1280
328 20250401 134000 27648118815 20650 20650 20675 20600 1781
329 20250401 133900 27611344715 20650 20650 20650 20600 1321
330 20250401 133800 27584070315 20600 20650 20700 20600 3097
331 20250401 133700 27520209415 20650 20650 20650 20575 6510
332 20250401 133600 27386042515 20650 20650 20650 20600 2635
333 20250401 133500 27331633040 20650 20650 20650 20600 2389
334 20250401 133400 27282307440 20650 20600 20650 20600 840
335 20250401 133300 27264968490 20650 20600 20650 20600 1876
336 20250401 133200 27226233140 20650 20650 20650 20600 1479
337 20250401 133100 27195698190 20650 20650 20650 20600 2803
338 20250401 133000 27137817440 20600 20650 20650 20600 1222
339 20250401 132900 27112622890 20650 20600 20650 20600 1638
340 20250401 132800 27078804790 20650 20600 20650 20550 3455
341 20250401 132700 27007613890 20600 20600 20650 20550 2755
342 20250401 132600 26950829040 20600 20650 20650 20600 1465
343 20250401 132500 26920594590 20650 20600 20650 20575 4331
344 20250401 132400 26831344440 20600 20575 20650 20550 2342
345 20250401 132300 26783090815 20600 20600 20650 20575 1549
346 20250401 132200 26751117540 20600 20625 20650 20550 2857
347 20250401 132100 26692240865 20650 20700 20700 20550 7562
348 20250401 132000 26536420765 20650 20650 20700 20600 2766
349 20250401 131900 26479208115 20600 20600 20700 20600 1737
350 20250401 131800 26443327815 20600 20650 20700 20600 2877
351 20250401 131700 26383924465 20650 20600 20650 20600 1729
352 20250401 131600 26348221790 20650 20600 20700 20600 2982
353 20250401 131500 26286656690 20600 20600 20650 20600 1224
354 20250401 131400 26261388640 20650 20600 20650 20600 2211
355 20250401 131300 26215738240 20650 20650 20650 20600 1643
356 20250401 131200 26181815790 20600 20650 20650 20600 1526
357 20250401 131100 26150322315 20650 20650 20650 20600 1955
358 20250401 131000 26109992115 20600 20650 20650 20600 1876
359 20250401 130900 26071276915 20600 20625 20650 20600 1235
360 20250401 130800 26045789790 20600 20650 20650 20600 3359
361 20250401 130700 25976550040 20650 20600 20650 20600 2005
362 20250401 130600 25935150415 20650 20650 20650 20600 1565
363 20250401 130500 25902840615 20650 20650 20650 20600 1913
364 20250401 130400 25863343965 20650 20600 20650 20550 2057
365 20250401 130300 25820955165 20600 20650 20650 20550 19750
366 20250401 130200 25414335890 20650 20650 20700 20600 1675
367 20250401 130100 25379743890 20700 20650 20700 20600 3549
368 20250401 130000 25306415590 20650 20700 20700 20650 2545
369 20250401 125900 25253801090 20700 20650 20700 20650 1473
370 20250401 125800 25223319440 20650 20700 20750 20650 2434
371 20250401 125700 25172949465 20700 20700 20700 20650 2311
372 20250401 125600 25125113865 20700 20700 20700 20650 674
373 20250401 125500 25111168665 20700 20650 20700 20650 3609
374 20250401 125400 25036539665 20700 20700 20700 20650 933
375 20250401 125300 25017230265 20700 20650 20700 20650 1681
376 20250401 125200 24982446540 20650 20700 20700 20600 9611
377 20250401 125100 24784039690 20700 20650 20700 20650 2246
378 20250401 125000 24737556790 20650 20700 20700 20650 1376
379 20250401 124900 24709075790 20700 20700 20700 20650 3004
380 20250401 124800 24646960890 20700 20700 20700 20650 2044
381 20250401 124700 24604689065 20700 20650 20700 20650 3324
382 20250401 124600 24535992415 20700 20700 20700 20650 2727
383 20250401 124500 24479581515 20650 20700 20700 20600 3528
384 20250401 124400 24406694715 20650 20650 20700 20650 1890
385 20250401 124300 24367587665 20700 20650 20700 20600 6596
386 20250401 124200 24231365340 20650 20650 20650 20600 1545
387 20250401 124100 24199465190 20650 20600 20650 20600 1330
388 20250401 124000 24172009390 20650 20650 20650 20600 1988
389 20250401 123900 24130962090 20650 20700 20700 20650 5338
390 20250401 123800 24020660390 20700 20700 20700 20650 3727
391 20250401 123700 23943614565 20700 20700 20700 20650 2928
392 20250401 123600 23883016215 20700 20700 20700 20650 2065
393 20250401 123500 23840273890 20700 20700 20700 20650 1803
394 20250401 123400 23802953090 20700 20700 20700 20650 1517
395 20250401 123300 23771561740 20700 20700 20700 20650 3104
396 20250401 123200 23707397265 20700 20700 20700 20650 2286
397 20250401 123100 23660085565 20700 20700 20700 20650 1588
398 20250401 123000 23627219365 20700 20700 20700 20650 1688
399 20250401 122900 23592299565 20650 20650 20700 20650 1082
400 20250401 122800 23569911665 20650 20650 20700 20650 2138
401 20250401 122700 23525685340 20650 20650 20700 20600 2809
402 20250401 122600 23467679740 20600 20650 20700 20600 2615
403 20250401 122500 23413664840 20650 20650 20650 20600 2783
404 20250401 122400 23356198415 20650 20650 20650 20600 2591
405 20250401 122300 23302697190 20650 20700 20700 20600 1711
406 20250401 122200 23267368290 20650 20700 20700 20600 1662
407 20250401 122100 23233015690 20650 20650 20700 20600 2895
408 20250401 122000 23173242240 20650 20650 20650 20600 2029
409 20250401 121900 23131346390 20650 20600 20650 20600 1058
410 20250401 121800 23109504940 20650 20600 20650 20600 1952
411 20250401 121700 23069200815 20650 20650 20650 20600 1862
412 20250401 121600 23030756815 20650 20650 20650 20600 1413
413 20250401 121500 23001585615 20600 20650 20700 20600 3351
414 20250401 121400 22932384165 20650 20650 20700 20600 4715
415 20250401 121300 22835022690 20650 20650 20700 20600 2646
416 20250401 121200 22780338240 20650 20650 20650 20600 1855
417 20250401 121100 22742043490 20650 20650 20700 20600 2426
418 20250401 121000 22691914440 20650 20650 20650 20600 2193
419 20250401 120900 22646639440 20650 20600 20650 20600 2981
420 20250401 120800 22585101665 20650 20650 20650 20600 2868
421 20250401 120700 22525984065 20650 20650 20650 20600 4819
422 20250401 120600 22426478765 20600 20600 20650 20600 1728
423 20250401 120500 22390804015 20650 20650 20650 20600 1727
424 20250401 120400 22355148065 20650 20650 20650 20600 2043
425 20250401 120300 22312999590 20650 20550 20650 20550 3239
426 20250401 120200 22246226040 20600 20550 20600 20550 2880
427 20250401 120100 22186906640 20550 20600 20650 20550 2179
428 20250401 120000 22141976490 20600 20600 20650 20550 9687
429 20250401 115900 21942410890 20600 20600 20600 20550 2292
430 20250401 115800 21895201915 20600 20600 20600 20550 1905
431 20250401 115700 21855973015 20600 20600 20600 20550 1764
432 20250401 115600 21819642015 20600 20600 20600 20550 1526
433 20250401 115500 21788214690 20600 20600 20600 20550 1393
434 20250401 115400 21759525815 20550 20550 20600 20550 1633
435 20250401 115300 21725897790 20600 20600 20600 20550 1014
436 20250401 115200 21705024840 20550 20500 20600 20500 4719
437 20250401 115100 21608026765 20550 20525 20550 20500 1752
438 20250401 115000 21572031415 20525 20550 20550 20500 2290
439 20250401 114900 21524977740 20550 20600 20600 20500 5748
440 20250401 114800 21406833190 20600 20600 20600 20550 2027
441 20250401 114700 21365081690 20550 20600 20650 20550 3248
442 20250401 114600 21298133740 20600 20650 20650 20600 2467
443 20250401 114500 21247225715 20600 20600 20650 20550 6050
444 20250401 114400 21122560015 20600 20600 20600 20550 1638
445 20250401 114300 21088823640 20600 20600 20600 20550 2031
446 20250401 114200 21046993590 20600 20600 20600 20550 1471
447 20250401 114100 21016694440 20600 20600 20600 20550 1274
448 20250401 114000 20990458590 20600 20600 20600 20550 2664
449 20250401 113900 20935635340 20550 20550 20600 20500 1814
450 20250401 113800 20898321415 20550 20600 20600 20500 4022
451 20250401 113700 20815644565 20600 20600 20650 20550 5694
452 20250401 113600 20698393415 20600 20600 20650 20550 3150
453 20250401 113500 20633495565 20600 20600 20600 20550 2533
454 20250401 113400 20581325965 20550 20600 20600 20550 1264
455 20250401 113300 20555287740 20600 20600 20600 20550 2590
456 20250401 113200 20501942290 20600 20550 20600 20550 1346
457 20250401 113100 20474221540 20550 20600 20600 20550 4024
458 20250401 113000 20391364640 20600 20600 20600 20550 2190
459 20250401 112900 20346286865 20600 20600 20600 20550 1961
460 20250401 112800 20305915565 20600 20600 20600 20550 1733
461 20250401 112700 20270221265 20600 20600 20650 20550 2464
462 20250401 112600 20219473665 20600 20650 20650 20550 16364
463 20250401 112500 19882322065 20650 20650 20650 20600 2209
464 20250401 112400 19836719640 20600 20650 20650 20600 3821
465 20250401 112300 19757887890 20650 20650 20650 20600 1663
466 20250401 112200 19723558090 20650 20600 20650 20600 1762
467 20250401 112100 19687177440 20650 20650 20650 20600 2727
468 20250401 112000 19630883440 20650 20650 20650 20600 1938
469 20250401 111900 19590865315 20650 20650 20650 20600 1950
470 20250401 111800 19550646265 20650 20600 20650 20550 11262
471 20250401 111700 19318587415 20600 20600 20600 20550 1527
472 20250401 111600 19287140565 20600 20550 20600 20550 1864
473 20250401 111500 19248746565 20550 20550 20600 20550 1040
474 20250401 111400 19227340390 20600 20550 20600 20500 2281
475 20250401 111300 19180403190 20550 20550 20600 20550 2001
476 20250401 111200 19139238140 20550 20600 20600 20500 6444
477 20250401 111100 19006717190 20550 20600 20600 20550 3648
478 20250401 111000 18931731940 20600 20600 20650 20500 5245
479 20250401 110900 18823817665 20600 20600 20600 20550 1623
480 20250401 110800 18790386815 20550 20600 20600 20550 2314
481 20250401 110700 18742727515 20550 20500 20600 20500 2825
482 20250401 110600 18684670815 20550 20600 20600 20500 3110
483 20250401 110500 18620659140 20600 20600 20600 20550 5612
484 20250401 110400 18505203990 20600 20550 20600 20550 5768
485 20250401 110300 18386481040 20600 20600 20600 20550 3129
486 20250401 110200 18322029190 20600 20600 20600 20550 2174
487 20250401 110100 18277262740 20550 20600 20600 20550 3636
488 20250401 110000 18202395415 20600 20600 20600 20550 1722
489 20250401 105900 18166923065 20600 20600 20600 20550 2121
490 20250401 105800 18123241415 20600 20650 20650 20550 4313
491 20250401 105700 18034436515 20650 20650 20650 20600 3217
492 20250401 105600 17968048215 20650 20600 20650 20600 1907
493 20250401 105500 17928685265 20600 20600 20650 20600 5338
494 20250401 105400 17818711540 20600 20600 20600 20550 2341
495 20250401 105300 17770497065 20600 20600 20600 20550 3533
496 20250401 105200 17697762665 20600 20600 20600 20550 2629
497 20250401 105100 17643668690 20600 20600 20650 20550 5176
498 20250401 105000 17537026990 20650 20650 20650 20600 2388
499 20250401 104900 17487744765 20650 20650 20650 20600 3344
500 20250401 104800 17418759015 20650 20600 20650 20600 18609
501 20250401 104700 17035364640 20650 20650 20650 20600 6480
502 20250401 104600 16901748890 20650 20600 20650 20550 4545
503 20250401 104500 16808030315 20650 20600 20650 20550 2645
504 20250401 104400 16753482015 20600 20600 20600 20550 3314
505 20250401 104300 16685254915 20600 20600 20600 20550 2648
506 20250401 104200 16630712865 20550 20600 20600 20550 4990
507 20250401 104100 16528123115 20550 20550 20600 20500 2702
508 20250401 104000 16472536190 20550 20600 20600 20500 4369
509 20250401 103900 16382680840 20600 20600 20600 20550 1255
510 20250401 103800 16356834190 20600 20550 20600 20500 2711
511 20250401 103700 16301064290 20550 20550 20600 20500 15610
512 20250401 103600 15980727240 20600 20500 20600 20500 9087
513 20250401 103500 15793951190 20550 20550 20550 20500 2276
514 20250401 103400 15747197490 20550 20450 20550 20450 7217
515 20250401 103300 15599214690 20500 20500 20500 20450 11212
516 20250401 103200 15369790140 20450 20450 20500 20450 2547
517 20250401 103100 15317626740 20500 20450 20500 20450 2855
518 20250401 103000 15259153540 20500 20550 20550 20450 6453
519 20250401 102900 15126848565 20500 20500 20550 20500 6831
520 20250401 102800 14986756115 20500 20600 20600 20500 7969
521 20250401 102700 14823228515 20550 20600 20600 20550 1728
522 20250401 102600 14787673015 20550 20550 20600 20550 2900
523 20250401 102500 14727994115 20550 20550 20600 20550 10130
524 20250401 102400 14519783615 20550 20600 20600 20550 4070
525 20250401 102300 14436063990 20550 20550 20600 20550 1152
526 20250401 102200 14412347715 20550 20600 20600 20550 5417
527 20250401 102100 14300790015 20600 20600 20600 20550 2772
528 20250401 102000 14243699540 20600 20600 20650 20550 11185
529 20250401 101900 14013289940 20550 20600 20600 20550 1201
530 20250401 101800 13988565865 20600 20550 20600 20550 1512
531 20250401 101700 13957431990 20600 20600 20650 20550 6540
532 20250401 101600 13822748540 20650 20575 20650 20550 5689
533 20250401 101500 13705548440 20550 20650 20650 20550 7707
534 20250401 101400 13546690090 20650 20650 20700 20600 11835
535 20250401 101300 13302203540 20700 20700 20700 20650 6445
536 20250401 101200 13168818240 20700 20700 20700 20650 3340
537 20250401 101100 13099712865 20700 20700 20700 20650 5372
538 20250401 101000 12988526915 20700 20650 20700 20600 10593
539 20250401 100900 12769762315 20650 20600 20650 20600 2459
540 20250401 100800 12719016565 20650 20650 20650 20600 4545
541 20250401 100700 12625171415 20650 20650 20700 20600 14695
542 20250401 100600 12321802590 20650 20600 20650 20600 7906
543 20250401 100500 12158584065 20650 20600 20650 20550 13524
544 20250401 100400 11879939715 20550 20575 20600 20550 5539
545 20250401 100300 11765853040 20600 20550 20600 20500 21646
546 20250401 100200 11320947865 20550 20550 20550 20450 2762
547 20250401 100100 11264314740 20550 20550 20550 20500 8953
548 20250401 100000 11080638590 20550 20550 20550 20500 2590
549 20250401 095900 11027445590 20550 20550 20550 20450 9348
550 20250401 095800 10835766240 20550 20550 20550 20500 2024
551 20250401 095700 10794211090 20500 20500 20550 20450 8151
552 20250401 095600 10627071915 20500 20500 20500 20450 1588
553 20250401 095500 10594543915 20500 20500 20500 20450 3526
554 20250401 095400 10522311415 20450 20400 20500 20400 12240
555 20250401 095300 10271764215 20450 20450 20450 20400 3151
556 20250401 095200 10207328165 20425 20450 20450 20400 12145
557 20250401 095100 9959079865 20400 20450 20450 20400 6414
558 20250401 095000 9828123915 20450 20500 20550 20400 8878
559 20250401 094900 9646492115 20500 20550 20550 20500 6449
560 20250401 094800 9514236265 20550 20550 20550 20500 3679
561 20250401 094700 9438675240 20550 20550 20550 20500 5350
562 20250401 094600 9328890015 20550 20500 20550 20450 6283
563 20250401 094500 9200026215 20500 20500 20500 20450 2451
564 20250401 094400 9149787665 20450 20450 20500 20450 5803
565 20250401 094300 9030988515 20450 20500 20500 20450 3068
566 20250401 094200 8968130140 20500 20550 20550 20450 4516
567 20250401 094100 8875541290 20500 20500 20550 20450 22275
568 20250401 094000 8418848640 20500 20500 20500 20450 4411
569 20250401 093900 8328431965 20500 20450 20500 20400 9469
570 20250401 093800 8134354765 20450 20400 20500 20375 58457
571 20250401 093700 6939140740 20400 20400 20400 20350 5304
572 20250401 093600 6830958965 20400 20400 20450 20300 15702
573 20250401 093500 6510693440 20400 20350 20400 20300 14291
574 20250401 093400 6219688165 20350 20350 20350 20300 4863
575 20250401 093300 6120937965 20350 20300 20350 20300 3656
576 20250401 093200 6046643690 20300 20300 20350 20300 3426
577 20250401 093100 5977078640 20300 20350 20400 20250 13969
578 20250401 093000 5692907240 20300 20300 20350 20300 3478
579 20250401 092900 5622267240 20300 20300 20350 20300 5190
580 20250401 092800 5516821265 20300 20300 20350 20300 829
581 20250401 092700 5499977240 20300 20300 20350 20300 6657
582 20250401 092600 5364784290 20250 20300 20300 20250 2083
583 20250401 092500 5322547490 20300 20250 20350 20250 6530
584 20250401 092400 5190009340 20300 20300 20350 20250 5012
585 20250401 092300 5088217440 20350 20350 20350 20300 3473
586 20250401 092200 5017673440 20350 20300 20350 20250 23903
587 20250401 092100 4531778190 20300 20250 20300 20250 1173
588 20250401 092000 4507980340 20300 20300 20350 20250 3651
589 20250401 091900 4433823440 20350 20300 20400 20300 5339
590 20250401 091800 4325164840 20350 20200 20350 20200 3684
591 20250401 091700 4250316365 20200 20300 20350 20200 4130
592 20250401 091600 4166615215 20350 20375 20375 20250 5712
593 20250401 091500 4050591740 20375 20350 20400 20300 3182
594 20250401 091400 3985821465 20350 20350 20400 20300 6287
595 20250401 091300 3857849765 20350 20350 20400 20300 8239
596 20250401 091200 3690191715 20350 20350 20450 20300 15913
597 20250401 091100 3365754540 20300 20400 20400 20300 10778
598 20250401 091000 3146039365 20350 20300 20450 20275 26172
599 20250401 090900 2613292290 20300 20300 20350 20250 5260
600 20250401 090800 2506515090 20300 20300 20350 20250 10654
601 20250401 090700 2290059390 20250 20250 20350 20250 12286
602 20250401 090600 2040783340 20250 20150 20300 20150 11467
603 20250401 090500 1808982040 20150 20100 20200 20050 9678
604 20250401 090400 1614257640 20050 20050 20150 20000 9651
605 20250401 090300 1420441140 20050 20050 20100 20000 7684
606 20250401 090200 1266250740 20050 19990 20050 19880 6543
607 20250401 090100 1135349920 19990 19930 20150 19880 17780
608 20250401 090000 779167610 19940 19750 20150 19730 39165

1
011200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,2807236,881039496,55218332120,17330046886320,0.32
20250327,2804563,881039496,56231488150,17664841894800,0.32
20250326,2852168,881039496,58469444000,18061309668000,0.32
20250325,2805932,881039496,57661902600,18105361642800,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 2807236 881039496 55218332120 17330046886320 0.32
3 20250327 2804563 881039496 56231488150 17664841894800 0.32
4 20250326 2852168 881039496 58469444000 18061309668000 0.32
5 20250325 2805932 881039496 57661902600 18105361642800 0.32