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

612
014620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,5295737375,24550,24550,24550,24550,3524
20250401,190900,5295737375,24550,24550,24550,24550,0
20250401,190800,5295737375,24550,24550,24550,24550,0
20250401,190700,5295737375,24550,24550,24550,24550,0
20250401,190600,5295737375,24550,24550,24550,24550,0
20250401,190500,5295737375,24550,24550,24550,24550,0
20250401,190400,5295737375,24550,24550,24550,24550,0
20250401,190300,5295737375,24550,24550,24550,24550,0
20250401,190200,5295737375,24550,24550,24550,24550,0
20250401,190100,5295737375,24550,24550,24550,24550,0
20250401,190000,5295737375,24550,24550,24550,24550,0
20250401,185900,5295737375,24550,24550,24550,24550,0
20250401,185800,5295737375,24550,24550,24550,24550,0
20250401,185700,5295737375,24550,24550,24550,24550,0
20250401,185600,5295737375,24550,24550,24550,24550,0
20250401,185500,5295737375,24550,24550,24550,24550,0
20250401,185400,5295737375,24550,24550,24550,24550,0
20250401,185300,5295737375,24550,24550,24550,24550,0
20250401,185200,5295737375,24550,24550,24550,24550,0
20250401,185100,5295737375,24550,24550,24550,24550,0
20250401,185000,5295737375,24550,24550,24550,24550,0
20250401,184900,5295737375,24550,24550,24550,24550,0
20250401,184800,5295737375,24550,24550,24550,24550,0
20250401,184700,5295737375,24550,24550,24550,24550,0
20250401,184600,5295737375,24550,24550,24550,24550,0
20250401,184500,5295737375,24550,24550,24550,24550,0
20250401,184400,5295737375,24550,24550,24550,24550,0
20250401,184300,5295737375,24550,24550,24550,24550,0
20250401,184200,5295737375,24550,24550,24550,24550,0
20250401,184100,5295737375,24550,24550,24550,24550,0
20250401,184000,5295737375,24550,24550,24550,24550,3524
20250401,183900,5295737375,24550,24550,24550,24550,0
20250401,183800,5295737375,24550,24550,24550,24550,0
20250401,183700,5295737375,24550,24550,24550,24550,0
20250401,183600,5295737375,24550,24550,24550,24550,0
20250401,183500,5295737375,24550,24550,24550,24550,0
20250401,183400,5295737375,24550,24550,24550,24550,0
20250401,183300,5295737375,24550,24550,24550,24550,0
20250401,183200,5295737375,24550,24550,24550,24550,0
20250401,183100,5295737375,24550,24550,24550,24550,0
20250401,183000,5295737375,24550,24550,24550,24550,0
20250401,182900,5295737375,24550,24550,24550,24550,0
20250401,182800,5295737375,24550,24550,24550,24550,0
20250401,182700,5295737375,24550,24550,24550,24550,0
20250401,182600,5295737375,24550,24550,24550,24550,0
20250401,182500,5295737375,24550,24550,24550,24550,0
20250401,182400,5295737375,24550,24550,24550,24550,0
20250401,182300,5295737375,24550,24550,24550,24550,0
20250401,182200,5295737375,24550,24550,24550,24550,0
20250401,182100,5295737375,24550,24550,24550,24550,0
20250401,182000,5295737375,24550,24550,24550,24550,0
20250401,181900,5295737375,24550,24550,24550,24550,0
20250401,181800,5295737375,24550,24550,24550,24550,0
20250401,181700,5295737375,24550,24550,24550,24550,0
20250401,181600,5295737375,24550,24550,24550,24550,0
20250401,181500,5295737375,24550,24550,24550,24550,0
20250401,181400,5295737375,24550,24550,24550,24550,0
20250401,181300,5295737375,24550,24550,24550,24550,0
20250401,181200,5295737375,24550,24550,24550,24550,0
20250401,181100,5295737375,24550,24550,24550,24550,0
20250401,181000,5295737375,24550,24550,24550,24550,3524
20250401,180900,5295737375,24550,24550,24550,24550,0
20250401,180800,5295737375,24550,24550,24550,24550,0
20250401,180700,5295737375,24550,24550,24550,24550,0
20250401,180600,5295737375,24550,24550,24550,24550,0
20250401,180500,5295737375,24550,24550,24550,24550,0
20250401,180400,5295737375,24550,24550,24550,24550,0
20250401,180300,5295737375,24550,24550,24550,24550,0
20250401,180200,5295737375,24550,24550,24550,24550,0
20250401,180100,5295737375,24550,24550,24550,24550,0
20250401,180000,5295737375,24550,24550,24550,24550,0
20250401,175900,5295737375,24550,24550,24550,24550,0
20250401,175800,5295737375,24550,24550,24550,24550,0
20250401,175700,5295737375,24550,24550,24550,24550,0
20250401,175600,5295737375,24550,24550,24550,24550,0
20250401,175500,5295737375,24550,24550,24550,24550,0
20250401,175400,5295737375,24550,24550,24550,24550,0
20250401,175300,5295737375,24550,24550,24550,24550,0
20250401,175200,5295737375,24550,24550,24550,24550,0
20250401,175100,5295737375,24550,24550,24550,24550,0
20250401,175000,5295737375,24550,24550,24550,24550,0
20250401,174900,5295737375,24550,24550,24550,24550,0
20250401,174800,5295737375,24550,24550,24550,24550,0
20250401,174700,5295737375,24550,24550,24550,24550,0
20250401,174600,5295737375,24550,24550,24550,24550,0
20250401,174500,5295737375,24550,24550,24550,24550,0
20250401,174400,5295737375,24550,24550,24550,24550,0
20250401,174300,5295737375,24550,24550,24550,24550,0
20250401,174200,5295737375,24550,24550,24550,24550,0
20250401,174100,5295737375,24550,24550,24550,24550,0
20250401,174000,5295737375,24550,24550,24550,24550,3524
20250401,173900,5295737375,24550,24550,24550,24550,0
20250401,173800,5295737375,24550,24550,24550,24550,0
20250401,173700,5295737375,24550,24550,24550,24550,0
20250401,173600,5295737375,24550,24550,24550,24550,0
20250401,173500,5295737375,24550,24550,24550,24550,0
20250401,173400,5295737375,24550,24550,24550,24550,0
20250401,173300,5295737375,24550,24550,24550,24550,0
20250401,173200,5295737375,24550,24550,24550,24550,0
20250401,173100,5295737375,24550,24550,24550,24550,0
20250401,173000,5295737375,24550,24550,24550,24550,0
20250401,172900,5295737375,24550,24550,24550,24550,0
20250401,172800,5295737375,24550,24550,24550,24550,0
20250401,172700,5295737375,24550,24550,24550,24550,0
20250401,172600,5295737375,24550,24550,24550,24550,0
20250401,172500,5295737375,24550,24550,24550,24550,0
20250401,172400,5295737375,24550,24550,24550,24550,0
20250401,172300,5295737375,24550,24550,24550,24550,0
20250401,172200,5295737375,24550,24550,24550,24550,0
20250401,172100,5295737375,24550,24550,24550,24550,0
20250401,172000,5295737375,24550,24550,24550,24550,0
20250401,171900,5295737375,24550,24550,24550,24550,0
20250401,171800,5295737375,24550,24550,24550,24550,0
20250401,171700,5295737375,24550,24550,24550,24550,0
20250401,171600,5295737375,24550,24550,24550,24550,0
20250401,171500,5295737375,24550,24550,24550,24550,0
20250401,171400,5295737375,24550,24550,24550,24550,0
20250401,171300,5295737375,24550,24550,24550,24550,0
20250401,171200,5295737375,24550,24550,24550,24550,0
20250401,171100,5295737375,24550,24550,24550,24550,0
20250401,171000,5295737375,24550,24550,24550,24550,3524
20250401,170900,5295737375,24550,24550,24550,24550,0
20250401,170800,5295737375,24550,24550,24550,24550,0
20250401,170700,5295737375,24550,24550,24550,24550,0
20250401,170600,5295737375,24550,24550,24550,24550,0
20250401,170500,5295737375,24550,24550,24550,24550,0
20250401,170400,5295737375,24550,24550,24550,24550,0
20250401,170300,5295737375,24550,24550,24550,24550,0
20250401,170200,5295737375,24550,24550,24550,24550,0
20250401,170100,5295737375,24550,24550,24550,24550,0
20250401,170000,5295737375,24550,24550,24550,24550,0
20250401,165900,5295737375,24550,24550,24550,24550,0
20250401,165800,5295737375,24550,24550,24550,24550,0
20250401,165700,5295737375,24550,24550,24550,24550,0
20250401,165600,5295737375,24550,24550,24550,24550,0
20250401,165500,5295737375,24550,24550,24550,24550,0
20250401,165400,5295737375,24550,24550,24550,24550,0
20250401,165300,5295737375,24550,24550,24550,24550,0
20250401,165200,5295737375,24550,24550,24550,24550,0
20250401,165100,5295737375,24550,24550,24550,24550,0
20250401,165000,5295737375,24550,24550,24550,24550,0
20250401,164900,5295737375,24550,24550,24550,24550,0
20250401,164800,5295737375,24550,24550,24550,24550,0
20250401,164700,5295737375,24550,24550,24550,24550,0
20250401,164600,5295737375,24550,24550,24550,24550,0
20250401,164500,5295737375,24550,24550,24550,24550,0
20250401,164400,5295737375,24550,24550,24550,24550,0
20250401,164300,5295737375,24550,24550,24550,24550,0
20250401,164200,5295737375,24550,24550,24550,24550,0
20250401,164100,5295737375,24550,24550,24550,24550,0
20250401,164000,5295737375,24550,24550,24550,24550,3524
20250401,163900,5295737375,24550,24550,24550,24550,0
20250401,163800,5295737375,24550,24550,24550,24550,0
20250401,163700,5295737375,24550,24550,24550,24550,0
20250401,163600,5295737375,24550,24550,24550,24550,0
20250401,163500,5295737375,24550,24550,24550,24550,0
20250401,163400,5295737375,24550,24550,24550,24550,0
20250401,163300,5295737375,24550,24550,24550,24550,0
20250401,163200,5295737375,24550,24550,24550,24550,0
20250401,163100,5295737375,24550,24550,24550,24550,0
20250401,163000,5295737375,24550,24550,24550,24550,0
20250401,162900,5295737375,24550,24550,24550,24550,0
20250401,162800,5295737375,24550,24550,24550,24550,0
20250401,162700,5295737375,24550,24550,24550,24550,0
20250401,162600,5295737375,24550,24550,24550,24550,0
20250401,162500,5295737375,24550,24550,24550,24550,0
20250401,162400,5295737375,24550,24550,24550,24550,0
20250401,162300,5295737375,24550,24550,24550,24550,0
20250401,162200,5295737375,24550,24550,24550,24550,0
20250401,162100,5295737375,24550,24550,24550,24550,0
20250401,162000,5295737375,24550,24550,24550,24550,0
20250401,161900,5295737375,24550,24550,24550,24550,0
20250401,161800,5295737375,24550,24550,24550,24550,0
20250401,161700,5295737375,24550,24550,24550,24550,0
20250401,161600,5295737375,24550,24550,24550,24550,0
20250401,161500,5295737375,24550,24550,24550,24550,0
20250401,161400,5295737375,24550,24550,24550,24550,0
20250401,161300,5295737375,24550,24550,24550,24550,0
20250401,161200,5295737375,24550,24550,24550,24550,0
20250401,161100,5295737375,24550,24550,24550,24550,0
20250401,161000,5295737375,24550,24550,24550,24550,3524
20250401,160900,5295737375,24550,24550,24550,24550,0
20250401,160800,5295737375,24550,24550,24550,24550,0
20250401,160700,5295737375,24550,24550,24550,24550,0
20250401,160600,5295737375,24550,24550,24550,24550,0
20250401,160500,5295737375,24550,24550,24550,24550,0
20250401,160400,5295737375,24550,24550,24550,24550,0
20250401,160300,5295737375,24550,24550,24550,24550,0
20250401,160200,5295737375,24550,24550,24550,24550,0
20250401,160100,5295737375,24550,24550,24550,24550,0
20250401,160000,5295737375,24550,24550,24550,24550,0
20250401,155900,5295737375,24550,24550,24550,24550,0
20250401,155800,5295737375,24550,24550,24550,24550,0
20250401,155700,5295737375,24550,24550,24550,24550,0
20250401,155600,5295737375,24550,24550,24550,24550,0
20250401,155500,5295737375,24550,24550,24550,24550,0
20250401,155400,5295737375,24550,24550,24550,24550,0
20250401,155300,5295737375,24550,24550,24550,24550,0
20250401,155200,5295737375,24550,24550,24550,24550,0
20250401,155100,5295737375,24550,24550,24550,24550,0
20250401,155000,5295737375,24550,24550,24550,24550,0
20250401,154900,5295737375,24550,24550,24550,24550,0
20250401,154800,5295737375,24550,24550,24550,24550,0
20250401,154700,5295737375,24550,24550,24550,24550,0
20250401,154600,5295737375,24550,24550,24550,24550,0
20250401,154500,5295737375,24550,24550,24550,24550,0
20250401,154400,5295737375,24550,24550,24550,24550,0
20250401,154300,5295737375,24550,24550,24550,24550,0
20250401,154200,5295737375,24550,24550,24550,24550,0
20250401,154100,5295737375,24550,24550,24550,24550,0
20250401,154000,5295737375,24550,24550,24550,24550,3524
20250401,153900,5295737375,24550,24550,24550,24550,0
20250401,153800,5295737375,24550,24550,24550,24550,0
20250401,153700,5295737375,24550,24550,24550,24550,0
20250401,153600,5295737375,24550,24550,24550,24550,0
20250401,153500,5295737375,24550,24550,24550,24550,0
20250401,153400,5295737375,24550,24550,24550,24550,0
20250401,153300,5295737375,24550,24550,24550,24550,0
20250401,153200,5295737375,24550,24550,24550,24550,0
20250401,153100,5295737375,24550,24550,24550,24550,0
20250401,153000,5295737375,24550,24550,24550,24550,3524
20250401,152900,5209223175,24500,24500,24500,24500,0
20250401,152800,5209223175,24500,24500,24500,24500,0
20250401,152700,5209223175,24500,24500,24500,24500,0
20250401,152600,5209223175,24500,24500,24500,24500,0
20250401,152500,5209223175,24500,24500,24500,24500,0
20250401,152400,5209223175,24500,24500,24500,24500,0
20250401,152300,5209223175,24500,24500,24500,24500,0
20250401,152200,5209223175,24500,24500,24500,24500,0
20250401,152100,5209223175,24500,24500,24500,24500,0
20250401,152000,5209223175,24500,24500,24500,24500,0
20250401,151900,5209223175,24500,24500,24500,24500,529
20250401,151800,5196262675,24550,24550,24550,24500,63
20250401,151700,5194716075,24550,24450,24550,24450,630
20250401,151600,5179281125,24450,24500,24500,24450,289
20250401,151500,5172214125,24500,24500,24500,24500,62
20250401,151400,5170695125,24450,24500,24500,24450,15
20250401,151300,5170328325,24500,24450,24500,24450,221
20250401,151200,5164923925,24450,24500,24500,24450,17
20250401,151100,5164507475,24500,24450,24550,24450,204
20250401,151000,5159509525,24450,24450,24500,24450,353
20250401,150900,5150861175,24550,24550,24550,24400,1948
20250401,150800,5103226575,24550,24550,24550,24500,1948
20250401,150700,5055486875,24550,24600,24600,24550,212
20250401,150600,5050280925,24600,24600,24600,24550,90
20250401,150500,5048067075,24600,24600,24600,24550,329
20250401,150400,5039987175,24550,24600,24600,24550,116
20250401,150300,5037135125,24550,24600,24600,24550,1085
20250401,150200,5010445275,24600,24600,24600,24550,31
20250401,150100,5009682725,24600,24600,24600,24550,54
20250401,150000,5008354425,24600,24600,24600,24550,106
20250401,145900,5005747075,24600,24600,24600,24550,214
20250401,145800,5000482775,24600,24575,24600,24550,95
20250401,145700,4998146325,24600,24550,24600,24550,298
20250401,145600,4990817075,24600,24600,24600,24550,185
20250401,145500,4986271225,24600,24600,24600,24550,122
20250401,145400,4983272525,24600,24500,24600,24500,1362
20250401,145300,4949839425,24550,24550,24550,24500,262
20250401,145200,4943417325,24550,24550,24550,24500,743
20250401,145100,4925181725,24500,24550,24550,24500,767
20250401,145000,4906385625,24550,24450,24550,24400,843
20250401,144900,4885770525,24500,24500,24500,24450,178
20250401,144800,4881413725,24450,24500,24500,24450,314
20250401,144700,4873731575,24450,24550,24550,24450,191
20250401,144600,4869055225,24550,24550,24550,24500,436
20250401,144500,4858371075,24500,24500,24550,24450,681
20250401,144400,4841689525,24500,24500,24550,24450,1017
20250401,144300,4816781225,24500,24500,24500,24400,418
20250401,144200,4806558900,24450,24450,24500,24450,724
20250401,144100,4788857050,24450,24475,24500,24450,713
20250401,144000,4771423350,24450,24475,24475,24450,132
20250401,143900,4768195500,24500,24500,24500,24450,391
20250401,143800,4758630500,24500,24450,24500,24450,502
20250401,143700,4746342850,24450,24450,24500,24450,326
20250401,143600,4738369250,24500,24500,24500,24450,525
20250401,143500,4725524900,24500,24450,24550,24450,243
20250401,143400,4719574100,24500,24450,24500,24450,352
20250401,143300,4710958000,24450,24550,24550,24450,178
20250401,143200,4706604650,24550,24500,24550,24450,1167
20250401,143100,4678034400,24500,24550,24550,24500,228
20250401,143000,4672446950,24500,24550,24550,24500,84
20250401,142900,4670386450,24500,24500,24500,24450,612
20250401,142800,4655416050,24500,24500,24500,24450,449
20250401,142700,4644423700,24450,24500,24500,24450,464
20250401,142600,4633071500,24450,24500,24550,24450,46
20250401,142500,4631944900,24450,24500,24550,24450,570
20250401,142400,4617985000,24550,24500,24550,24450,651
20250401,142300,4602042600,24500,24500,24550,24500,128
20250401,142200,4598906000,24550,24500,24550,24500,437
20250401,142100,4588199000,24550,24550,24550,24500,132
20250401,142000,4584964100,24500,24550,24550,24500,239
20250401,141900,4579107350,24550,24450,24550,24450,498
20250401,141800,4566912700,24450,24500,24550,24450,369
20250401,141700,4557883550,24500,24550,24550,24500,179
20250401,141600,4553497800,24500,24500,24550,24450,58
20250401,141500,4552076950,24500,24550,24550,24450,702
20250401,141400,4534882850,24550,24550,24550,24500,67
20250401,141300,4533239900,24500,24500,24550,24500,836
20250401,141200,4512724100,24500,24500,24500,24450,613
20250401,141100,4497712100,24500,24500,24500,24500,653
20250401,141000,4481713600,24500,24500,24550,24500,201
20250401,140900,4476787850,24550,24550,24550,24500,265
20250401,140800,4470294550,24550,24550,24600,24500,603
20250401,140700,4455497900,24600,24550,24600,24550,172
20250401,140600,4451274300,24550,24550,24600,24500,538
20250401,140500,4438065850,24500,24550,24550,24500,239
20250401,140400,4432204250,24600,24500,24600,24500,591
20250401,140300,4417708400,24500,24550,24550,24500,193
20250401,140200,4412978050,24550,24550,24550,24500,275
20250401,140100,4406237750,24500,24550,24550,24500,676
20250401,140000,4389673700,24550,24550,24550,24500,231
20250401,135900,4384003600,24550,24600,24600,24500,176
20250401,135800,4379682800,24500,24550,24550,24500,641
20250401,135700,4363947150,24550,24600,24600,24550,328
20250401,135600,4355890250,24550,24550,24600,24550,262
20250401,135500,4349457500,24550,24600,24600,24500,433
20250401,135400,4338834800,24600,24550,24600,24550,270
20250401,135300,4332201900,24550,24600,24600,24500,451
20250401,135200,4321132350,24550,24600,24600,24550,148
20250401,135100,4317498200,24600,24600,24600,24500,421
20250401,135000,4307161400,24550,24550,24600,24500,415
20250401,134900,4296974950,24550,24600,24600,24500,463
20250401,134800,4285618100,24550,24550,24600,24550,251
20250401,134700,4279451850,24600,24550,24600,24500,250
20250401,134600,4273320050,24550,24550,24550,24500,424
20250401,134500,4262923150,24550,24550,24550,24500,260
20250401,134400,4256548250,24550,24500,24550,24500,588
20250401,134300,4242139550,24550,24500,24550,24500,386
20250401,134200,4232669400,24550,24500,24550,24500,209
20250401,134100,4227542500,24500,24550,24550,24500,461
20250401,134000,4216247850,24550,24600,24600,24550,268
20250401,133900,4209664250,24600,24600,24600,24500,294
20250401,133800,4202441900,24550,24600,24600,24500,757
20250401,133700,4183841750,24550,24550,24600,24500,2276
20250401,133600,4127969150,24500,24500,24550,24450,320
20250401,133500,4120133650,24500,24450,24550,24450,504
20250401,133400,4107785700,24500,24500,24550,24500,496
20250401,133300,4095626050,24500,24550,24550,24500,167
20250401,133200,4091533700,24500,24500,24550,24450,545
20250401,133100,4078183050,24550,24500,24550,24450,378
20250401,133000,4068924800,24500,24500,24550,24500,186
20250401,132900,4064367150,24550,24550,24550,24450,261
20250401,132800,4057979800,24550,24500,24550,24450,325
20250401,132700,4050021000,24500,24450,24500,24450,371
20250401,132600,4040948400,24550,24500,24550,24450,400
20250401,132500,4031147100,24400,24500,24500,24400,1144
20250401,132400,4003173100,24500,24450,24500,24450,172
20250401,132300,3998967650,24400,24450,24500,24400,744
20250401,132200,3980770150,24500,24500,24500,24450,164
20250401,132100,3976759450,24450,24500,24500,24450,231
20250401,132000,3971110400,24500,24500,24550,24450,486
20250401,131900,3959212000,24500,24500,24500,24450,367
20250401,131800,3950236200,24500,24500,24500,24450,186
20250401,131700,3945687150,24500,24500,24500,24450,293
20250401,131600,3938516350,24500,24500,24550,24500,435
20250401,131500,3927856200,24500,24500,24500,24450,321
20250401,131400,3919997700,24500,24500,24500,24500,314
20250401,131300,3912304700,24500,24550,24550,24450,380
20250401,131200,3902996450,24550,24550,24550,24500,295
20250401,131100,3895768500,24550,24500,24550,24500,210
20250401,131000,3890614300,24550,24500,24600,24500,407
20250401,130900,3880638300,24500,24550,24550,24500,486
20250401,130800,3868718300,24550,24450,24550,24450,993
20250401,130700,3844386350,24450,24450,24450,24400,368
20250401,130600,3835395550,24450,24450,24500,24400,641
20250401,130500,3819728900,24450,24450,24450,24400,325
20250401,130400,3811788900,24450,24450,24450,24450,178
20250401,130300,3807436800,24400,24400,24500,24400,522
20250401,130200,3794689700,24450,24450,24450,24450,193
20250401,130100,3789970850,24450,24400,24450,24400,624
20250401,130000,3774720850,24450,24450,24450,24400,365
20250401,125900,3765803050,24450,24400,24450,24400,181
20250401,125800,3761380600,24400,24500,24500,24400,600
20250401,125700,3746695100,24500,24500,24500,24450,270
20250401,125600,3740087250,24450,24500,24500,24450,432
20250401,125500,3729522550,24500,24450,24500,24450,385
20250401,125400,3720101000,24500,24450,24500,24450,318
20250401,125300,3712313900,24450,24550,24550,24450,258
20250401,125200,3705999300,24500,24500,24550,24500,310
20250401,125100,3698404250,24500,24500,24550,24500,350
20250401,125000,3689825050,24500,24500,24500,24500,142
20250401,124900,3686346050,24500,24500,24550,24450,721
20250401,124800,3668689000,24500,24500,24550,24450,281
20250401,124700,3661808250,24550,24500,24550,24450,178
20250401,124600,3657452900,24500,24500,24550,24450,385
20250401,124500,3648019450,24500,24450,24500,24450,472
20250401,124400,3636464550,24450,24500,24500,24450,297
20250401,124300,3629197450,24500,24450,24500,24400,494
20250401,124200,3617111650,24400,24400,24500,24400,298
20250401,124100,3609831350,24450,24500,24500,24450,184
20250401,124000,3605331150,24450,24450,24500,24450,535
20250401,123900,3592242450,24500,24450,24500,24450,262
20250401,123800,3585829450,24500,24450,24500,24450,223
20250401,123700,3580376300,24450,24500,24500,24400,522
20250401,123600,3567607150,24500,24450,24500,24450,306
20250401,123500,3560124350,24450,24450,24500,24450,488
20250401,123400,3548191900,24450,24500,24500,24450,177
20250401,123300,3543860050,24450,24500,24500,24450,148
20250401,123200,3540240750,24500,24400,24500,24400,478
20250401,123100,3528557100,24500,24450,24500,24400,625
20250401,123000,3513285300,24450,24500,24500,24450,66
20250401,122900,3511671300,24500,24450,24500,24450,514
20250401,122800,3499097550,24450,24500,24500,24450,173
20250401,122700,3494865600,24500,24450,24500,24450,316
20250401,122600,3487138700,24450,24450,24500,24450,230
20250401,122500,3481514550,24450,24400,24500,24400,328
20250401,122400,3473501600,24400,24450,24450,24400,370
20250401,122300,3464466150,24450,24450,24500,24400,373
20250401,122200,3455344000,24450,24450,24450,24450,343
20250401,122100,3446957650,24450,24500,24500,24450,517
20250401,122000,3434315700,24500,24500,24550,24450,605
20250401,121900,3419497750,24500,24450,24500,24450,147
20250401,121800,3415902250,24500,24450,24500,24450,392
20250401,121700,3406308000,24450,24500,24500,24450,817
20250401,121600,3386324550,24500,24500,24550,24450,219
20250401,121500,3380961050,24500,24550,24550,24500,1584
20250401,121400,3342147950,24500,24550,24550,24500,346
20250401,121300,3333670300,24500,24500,24550,24500,354
20250401,121200,3324995900,24500,24450,24500,24400,391
20250401,121100,3315435150,24450,24450,24450,24450,312
20250401,121000,3307806750,24450,24450,24500,24450,320
20250401,120900,3299982000,24500,24400,24500,24400,191
20250401,120800,3295312000,24500,24400,24500,24400,234
20250401,120700,3289597300,24450,24450,24500,24450,239
20250401,120600,3283752550,24450,24450,24500,24400,570
20250401,120500,3269808650,24450,24450,24450,24450,328
20250401,120400,3261789050,24500,24450,24500,24400,311
20250401,120300,3254190100,24500,24500,24500,24400,388
20250401,120200,3244703550,24450,24450,24500,24450,178
20250401,120100,3240351400,24450,24500,24500,24450,343
20250401,120000,3231964350,24450,24500,24500,24450,459
20250401,115900,3220735650,24500,24450,24500,24450,156
20250401,115800,3216918600,24450,24500,24500,24450,256
20250401,115700,3210653950,24450,24450,24450,24400,772
20250401,115600,3191800800,24450,24450,24450,24400,164
20250401,115500,3187798500,24450,24400,24450,24400,297
20250401,115400,3180546950,24450,24450,24450,24400,308
20250401,115300,3173030700,24450,24500,24500,24400,100
20250401,115200,3170587650,24400,24450,24450,24400,488
20250401,115100,3158673650,24450,24450,24450,24400,170
20250401,115000,3154524250,24450,24450,24450,24400,307
20250401,114900,3147028200,24450,24450,24500,24400,492
20250401,114800,3135005200,24450,24450,24500,24400,694
20250401,114700,3118049100,24450,24450,24450,24450,213
20250401,114600,3112841250,24450,24500,24500,24450,596
20250401,114500,3098264150,24500,24500,24500,24500,20
20250401,114400,3097774150,24500,24500,24500,24450,315
20250401,114300,3090070600,24500,24450,24500,24400,563
20250401,114200,3076309000,24450,24450,24500,24450,109
20250401,114100,3073641450,24500,24500,24550,24450,421
20250401,114000,3063333450,24500,24500,24500,24400,424
20250401,113900,3052966450,24450,24450,24500,24400,440
20250401,113800,3042208350,24500,24500,24500,24450,333
20250401,113700,3034057350,24500,24500,24500,24400,344
20250401,113600,3025643450,24500,24450,24500,24400,680
20250401,113500,3009014900,24500,24500,24500,24450,328
20250401,113400,3000990400,24500,24500,24500,24450,285
20250401,113300,2994021500,24500,24500,24500,24450,246
20250401,113200,2988004850,24500,24500,24550,24450,506
20250401,113100,2975607000,24500,24500,24550,24500,289
20250401,113000,2968525750,24550,24500,24550,24500,224
20250401,112900,2963035550,24500,24500,24550,24500,448
20250401,112800,2952054700,24500,24500,24550,24500,62
20250401,112700,2950535650,24500,24600,24600,24500,297
20250401,112600,2943251650,24550,24550,24600,24550,611
20250401,112500,2928245500,24550,24550,24600,24550,328
20250401,112400,2920192200,24550,24550,24550,24500,185
20250401,112300,2915658400,24550,24500,24550,24500,459
20250401,112200,2904405100,24550,24550,24550,24500,372
20250401,112100,2895286400,24550,24550,24550,24500,250
20250401,112000,2889153800,24500,24550,24600,24500,481
20250401,111900,2877350100,24550,24550,24600,24500,356
20250401,111800,2868616200,24500,24500,24600,24500,491
20250401,111700,2856571150,24550,24500,24600,24500,1036
20250401,111600,2831174600,24550,24550,24550,24500,286
20250401,111500,2824163650,24550,24550,24550,24500,277
20250401,111400,2817370000,24550,24550,24550,24500,255
20250401,111300,2811118300,24550,24550,24600,24500,565
20250401,111200,2797251950,24550,24500,24550,24500,500
20250401,111100,2784993300,24500,24550,24550,24500,140
20250401,111000,2781562950,24500,24600,24600,24500,174
20250401,110900,2777296250,24550,24600,24600,24500,561
20250401,110800,2763542700,24600,24550,24600,24550,185
20250401,110700,2758999400,24600,24550,24600,24500,250
20250401,110600,2752867550,24500,24600,24600,24500,461
20250401,110500,2741550050,24500,24550,24600,24500,530
20250401,110400,2728549750,24600,24600,24600,24600,114
20250401,110300,2725745350,24550,24500,24550,24500,388
20250401,110200,2716227600,24600,24550,24600,24500,479
20250401,110100,2704459800,24550,24650,24650,24500,673
20250401,110000,2687900450,24600,24700,24700,24500,1260
20250401,105900,2656940750,24700,24700,24700,24650,280
20250401,105800,2650034750,24700,24650,24700,24600,1415
20250401,105700,2615165450,24650,24650,24650,24600,126
20250401,105600,2612064300,24650,24600,24650,24600,421
20250401,105500,2601702750,24650,24650,24650,24550,296
20250401,105400,2594425950,24600,24600,24650,24550,694
20250401,105300,2577356450,24550,24600,24600,24550,741
20250401,105200,2559163250,24650,24600,24650,24600,696
20250401,105100,2542036650,24600,24650,24650,24550,1166
20250401,105000,2513339050,24650,24600,24650,24550,242
20250401,104900,2507387100,24650,24550,24650,24500,755
20250401,104800,2488829600,24600,24600,24600,24550,350
20250401,104700,2480228050,24650,24550,24650,24550,2275
20250401,104600,2424261000,24550,24500,24600,24500,489
20250401,104500,2412265800,24550,24450,24550,24450,1203
20250401,104400,2382749550,24550,24450,24550,24450,783
20250401,104300,2363581550,24450,24450,24450,24400,594
20250401,104200,2349072050,24400,24400,24450,24400,415
20250401,104100,2338943500,24400,24400,24400,24350,251
20250401,104000,2332819200,24400,24400,24450,24350,903
20250401,103900,2310794300,24400,24400,24450,24350,683
20250401,103800,2294153650,24400,24400,24450,24350,768
20250401,103700,2275434800,24350,24450,24450,24350,462
20250401,103600,2264165000,24450,24400,24500,24400,204
20250401,103500,2259181750,24450,24450,24450,24400,255
20250401,103400,2252950800,24400,24500,24500,24350,471
20250401,103300,2241455600,24500,24450,24500,24450,116
20250401,103200,2238618250,24450,24450,24450,24450,479
20250401,103100,2226906700,24400,24450,24500,24400,427
20250401,103000,2216486050,24400,24450,24500,24400,426
20250401,102900,2206073150,24400,24400,24450,24350,499
20250401,102800,2193899350,24450,24400,24450,24400,378
20250401,102700,2184673900,24350,24400,24450,24350,286
20250401,102600,2177695050,24400,24400,24400,24350,956
20250401,102500,2154409250,24350,24450,24500,24350,351
20250401,102400,2145839550,24450,24450,24450,24400,545
20250401,102300,2132532700,24450,24450,24450,24400,266
20250401,102200,2126036050,24450,24400,24450,24400,350
20250401,102100,2117492575,24450,24450,24500,24450,474
20250401,102000,2105897125,24450,24500,24500,24450,426
20250401,101900,2095478225,24500,24500,24600,24450,1200
20250401,101800,2066032175,24500,24450,24500,24450,581
20250401,101700,2051808975,24500,24450,24500,24450,637
20250401,101600,2036232475,24450,24500,24500,24450,408
20250401,101500,2026240475,24500,24450,24500,24400,570
20250401,101400,2012308825,24450,24450,24450,24400,548
20250401,101300,1998923475,24450,24350,24450,24350,750
20250401,101200,1980642125,24300,24350,24400,24300,257
20250401,101100,1974386825,24350,24350,24400,24300,460
20250401,101000,1963186275,24350,24350,24350,24250,560
20250401,100900,1949573575,24350,24300,24350,24300,577
20250401,100800,1935549325,24300,24300,24300,24250,545
20250401,100700,1922329725,24300,24250,24350,24250,341
20250401,100600,1914050625,24250,24350,24350,24250,2137
20250401,100500,1862145875,24300,24350,24350,24300,455
20250401,100400,1851077175,24350,24300,24400,24300,528
20250401,100300,1838225775,24250,24250,24500,24250,1703
20250401,100200,1796843825,24300,24350,24400,24300,202
20250401,100100,1791925925,24350,24350,24350,24300,483
20250401,100000,1780180475,24350,24350,24350,24250,754
20250401,095900,1761855625,24300,24300,24500,24300,4060
20250401,095800,1663096825,24300,24400,24400,24250,1751
20250401,095700,1620530775,24400,24375,24400,24350,746
20250401,095600,1602358400,24400,24400,24400,24350,778
20250401,095500,1583400750,24400,24400,24450,24350,584
20250401,095400,1569155650,24400,24450,24450,24350,595
20250401,095300,1554638400,24450,24400,24500,24350,822
20250401,095200,1534578500,24450,24400,24500,24400,324
20250401,095100,1526664950,24400,24450,24550,24400,738
20250401,095000,1508642100,24450,24500,24550,24450,515
20250401,094900,1496035050,24450,24550,24600,24450,614
20250401,094800,1480992300,24550,24550,24600,24450,579
20250401,094700,1466793850,24550,24550,24600,24500,564
20250401,094600,1452960250,24550,24600,24600,24500,500
20250401,094500,1440689450,24600,24550,24600,24500,543
20250401,094400,1427358900,24550,24450,24550,24450,926
20250401,094300,1404648450,24500,24400,24500,24350,489
20250401,094200,1392711100,24400,24500,24550,24400,473
20250401,094100,1381147850,24400,24450,24500,24400,643
20250401,094000,1365444550,24450,24350,24450,24300,448
20250401,093900,1354524050,24350,24400,24400,24300,1337
20250401,093800,1321971600,24400,24500,24500,24350,1254
20250401,093700,1291353600,24450,24500,24550,24425,1148
20250401,093600,1263249625,24500,24550,24600,24450,1110
20250401,093500,1236049675,24550,24550,24600,24500,363
20250401,093400,1227134775,24550,24600,24600,24500,837
20250401,093300,1206616525,24550,24500,24650,24500,648
20250401,093200,1190696625,24600,24500,24600,24400,1000
20250401,093100,1166202575,24400,24600,24650,24350,3826
20250401,093000,1072502925,24600,24700,24700,24550,854
20250401,092900,1051499525,24650,24650,24750,24600,655
20250401,092800,1035360975,24700,24600,24700,24550,532
20250401,092700,1022259525,24600,24600,24600,24550,1417
20250401,092600,987413875,24600,24600,24600,24550,415
20250401,092500,977213975,24600,24600,24600,24550,836
20250401,092400,956679825,24600,24500,24600,24500,1857
20250401,092300,911104775,24550,24550,24600,24550,1448
20250401,092200,875546775,24550,24650,24650,24550,719
20250401,092100,857870475,24650,24700,24800,24550,3080
20250401,092000,781912725,24750,24900,25000,24700,2240
20250401,091900,726357625,24800,24800,24900,24800,511
20250401,091800,713659775,24850,24750,24900,24750,779
20250401,091700,694324425,24800,24800,24850,24750,1171
20250401,091600,665292375,24800,24975,25000,24800,2780
20250401,091500,596148000,25000,25000,25000,24950,397
20250401,091400,586241275,25050,25000,25050,24900,2922
20250401,091300,513224125,25000,25000,25000,24900,990
20250401,091200,488481650,24900,24950,25050,24900,2162
20250401,091100,434525500,24900,25000,25000,24900,864
20250401,091000,412951400,25000,25000,25050,24900,1718
20250401,090900,370007450,24950,24950,25000,24900,657
20250401,090800,353616100,24950,25000,25000,24900,1208
20250401,090700,323471150,24950,25000,25050,24950,954
20250401,090600,299625950,25000,24950,25050,24900,1588
20250401,090500,259961700,25000,24950,25000,24900,1552
20250401,090400,221223800,24950,24900,25000,24800,612
20250401,090300,205963700,25000,24850,25150,24850,2142
20250401,090200,152415800,24900,24750,25000,24750,2531
20250401,090100,89423300,24900,24900,24950,24750,1443
20250401,090000,53635050,24800,24800,25000,24750,2158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 5295737375 24550 24550 24550 24550 3524
3 20250401 190900 5295737375 24550 24550 24550 24550 0
4 20250401 190800 5295737375 24550 24550 24550 24550 0
5 20250401 190700 5295737375 24550 24550 24550 24550 0
6 20250401 190600 5295737375 24550 24550 24550 24550 0
7 20250401 190500 5295737375 24550 24550 24550 24550 0
8 20250401 190400 5295737375 24550 24550 24550 24550 0
9 20250401 190300 5295737375 24550 24550 24550 24550 0
10 20250401 190200 5295737375 24550 24550 24550 24550 0
11 20250401 190100 5295737375 24550 24550 24550 24550 0
12 20250401 190000 5295737375 24550 24550 24550 24550 0
13 20250401 185900 5295737375 24550 24550 24550 24550 0
14 20250401 185800 5295737375 24550 24550 24550 24550 0
15 20250401 185700 5295737375 24550 24550 24550 24550 0
16 20250401 185600 5295737375 24550 24550 24550 24550 0
17 20250401 185500 5295737375 24550 24550 24550 24550 0
18 20250401 185400 5295737375 24550 24550 24550 24550 0
19 20250401 185300 5295737375 24550 24550 24550 24550 0
20 20250401 185200 5295737375 24550 24550 24550 24550 0
21 20250401 185100 5295737375 24550 24550 24550 24550 0
22 20250401 185000 5295737375 24550 24550 24550 24550 0
23 20250401 184900 5295737375 24550 24550 24550 24550 0
24 20250401 184800 5295737375 24550 24550 24550 24550 0
25 20250401 184700 5295737375 24550 24550 24550 24550 0
26 20250401 184600 5295737375 24550 24550 24550 24550 0
27 20250401 184500 5295737375 24550 24550 24550 24550 0
28 20250401 184400 5295737375 24550 24550 24550 24550 0
29 20250401 184300 5295737375 24550 24550 24550 24550 0
30 20250401 184200 5295737375 24550 24550 24550 24550 0
31 20250401 184100 5295737375 24550 24550 24550 24550 0
32 20250401 184000 5295737375 24550 24550 24550 24550 3524
33 20250401 183900 5295737375 24550 24550 24550 24550 0
34 20250401 183800 5295737375 24550 24550 24550 24550 0
35 20250401 183700 5295737375 24550 24550 24550 24550 0
36 20250401 183600 5295737375 24550 24550 24550 24550 0
37 20250401 183500 5295737375 24550 24550 24550 24550 0
38 20250401 183400 5295737375 24550 24550 24550 24550 0
39 20250401 183300 5295737375 24550 24550 24550 24550 0
40 20250401 183200 5295737375 24550 24550 24550 24550 0
41 20250401 183100 5295737375 24550 24550 24550 24550 0
42 20250401 183000 5295737375 24550 24550 24550 24550 0
43 20250401 182900 5295737375 24550 24550 24550 24550 0
44 20250401 182800 5295737375 24550 24550 24550 24550 0
45 20250401 182700 5295737375 24550 24550 24550 24550 0
46 20250401 182600 5295737375 24550 24550 24550 24550 0
47 20250401 182500 5295737375 24550 24550 24550 24550 0
48 20250401 182400 5295737375 24550 24550 24550 24550 0
49 20250401 182300 5295737375 24550 24550 24550 24550 0
50 20250401 182200 5295737375 24550 24550 24550 24550 0
51 20250401 182100 5295737375 24550 24550 24550 24550 0
52 20250401 182000 5295737375 24550 24550 24550 24550 0
53 20250401 181900 5295737375 24550 24550 24550 24550 0
54 20250401 181800 5295737375 24550 24550 24550 24550 0
55 20250401 181700 5295737375 24550 24550 24550 24550 0
56 20250401 181600 5295737375 24550 24550 24550 24550 0
57 20250401 181500 5295737375 24550 24550 24550 24550 0
58 20250401 181400 5295737375 24550 24550 24550 24550 0
59 20250401 181300 5295737375 24550 24550 24550 24550 0
60 20250401 181200 5295737375 24550 24550 24550 24550 0
61 20250401 181100 5295737375 24550 24550 24550 24550 0
62 20250401 181000 5295737375 24550 24550 24550 24550 3524
63 20250401 180900 5295737375 24550 24550 24550 24550 0
64 20250401 180800 5295737375 24550 24550 24550 24550 0
65 20250401 180700 5295737375 24550 24550 24550 24550 0
66 20250401 180600 5295737375 24550 24550 24550 24550 0
67 20250401 180500 5295737375 24550 24550 24550 24550 0
68 20250401 180400 5295737375 24550 24550 24550 24550 0
69 20250401 180300 5295737375 24550 24550 24550 24550 0
70 20250401 180200 5295737375 24550 24550 24550 24550 0
71 20250401 180100 5295737375 24550 24550 24550 24550 0
72 20250401 180000 5295737375 24550 24550 24550 24550 0
73 20250401 175900 5295737375 24550 24550 24550 24550 0
74 20250401 175800 5295737375 24550 24550 24550 24550 0
75 20250401 175700 5295737375 24550 24550 24550 24550 0
76 20250401 175600 5295737375 24550 24550 24550 24550 0
77 20250401 175500 5295737375 24550 24550 24550 24550 0
78 20250401 175400 5295737375 24550 24550 24550 24550 0
79 20250401 175300 5295737375 24550 24550 24550 24550 0
80 20250401 175200 5295737375 24550 24550 24550 24550 0
81 20250401 175100 5295737375 24550 24550 24550 24550 0
82 20250401 175000 5295737375 24550 24550 24550 24550 0
83 20250401 174900 5295737375 24550 24550 24550 24550 0
84 20250401 174800 5295737375 24550 24550 24550 24550 0
85 20250401 174700 5295737375 24550 24550 24550 24550 0
86 20250401 174600 5295737375 24550 24550 24550 24550 0
87 20250401 174500 5295737375 24550 24550 24550 24550 0
88 20250401 174400 5295737375 24550 24550 24550 24550 0
89 20250401 174300 5295737375 24550 24550 24550 24550 0
90 20250401 174200 5295737375 24550 24550 24550 24550 0
91 20250401 174100 5295737375 24550 24550 24550 24550 0
92 20250401 174000 5295737375 24550 24550 24550 24550 3524
93 20250401 173900 5295737375 24550 24550 24550 24550 0
94 20250401 173800 5295737375 24550 24550 24550 24550 0
95 20250401 173700 5295737375 24550 24550 24550 24550 0
96 20250401 173600 5295737375 24550 24550 24550 24550 0
97 20250401 173500 5295737375 24550 24550 24550 24550 0
98 20250401 173400 5295737375 24550 24550 24550 24550 0
99 20250401 173300 5295737375 24550 24550 24550 24550 0
100 20250401 173200 5295737375 24550 24550 24550 24550 0
101 20250401 173100 5295737375 24550 24550 24550 24550 0
102 20250401 173000 5295737375 24550 24550 24550 24550 0
103 20250401 172900 5295737375 24550 24550 24550 24550 0
104 20250401 172800 5295737375 24550 24550 24550 24550 0
105 20250401 172700 5295737375 24550 24550 24550 24550 0
106 20250401 172600 5295737375 24550 24550 24550 24550 0
107 20250401 172500 5295737375 24550 24550 24550 24550 0
108 20250401 172400 5295737375 24550 24550 24550 24550 0
109 20250401 172300 5295737375 24550 24550 24550 24550 0
110 20250401 172200 5295737375 24550 24550 24550 24550 0
111 20250401 172100 5295737375 24550 24550 24550 24550 0
112 20250401 172000 5295737375 24550 24550 24550 24550 0
113 20250401 171900 5295737375 24550 24550 24550 24550 0
114 20250401 171800 5295737375 24550 24550 24550 24550 0
115 20250401 171700 5295737375 24550 24550 24550 24550 0
116 20250401 171600 5295737375 24550 24550 24550 24550 0
117 20250401 171500 5295737375 24550 24550 24550 24550 0
118 20250401 171400 5295737375 24550 24550 24550 24550 0
119 20250401 171300 5295737375 24550 24550 24550 24550 0
120 20250401 171200 5295737375 24550 24550 24550 24550 0
121 20250401 171100 5295737375 24550 24550 24550 24550 0
122 20250401 171000 5295737375 24550 24550 24550 24550 3524
123 20250401 170900 5295737375 24550 24550 24550 24550 0
124 20250401 170800 5295737375 24550 24550 24550 24550 0
125 20250401 170700 5295737375 24550 24550 24550 24550 0
126 20250401 170600 5295737375 24550 24550 24550 24550 0
127 20250401 170500 5295737375 24550 24550 24550 24550 0
128 20250401 170400 5295737375 24550 24550 24550 24550 0
129 20250401 170300 5295737375 24550 24550 24550 24550 0
130 20250401 170200 5295737375 24550 24550 24550 24550 0
131 20250401 170100 5295737375 24550 24550 24550 24550 0
132 20250401 170000 5295737375 24550 24550 24550 24550 0
133 20250401 165900 5295737375 24550 24550 24550 24550 0
134 20250401 165800 5295737375 24550 24550 24550 24550 0
135 20250401 165700 5295737375 24550 24550 24550 24550 0
136 20250401 165600 5295737375 24550 24550 24550 24550 0
137 20250401 165500 5295737375 24550 24550 24550 24550 0
138 20250401 165400 5295737375 24550 24550 24550 24550 0
139 20250401 165300 5295737375 24550 24550 24550 24550 0
140 20250401 165200 5295737375 24550 24550 24550 24550 0
141 20250401 165100 5295737375 24550 24550 24550 24550 0
142 20250401 165000 5295737375 24550 24550 24550 24550 0
143 20250401 164900 5295737375 24550 24550 24550 24550 0
144 20250401 164800 5295737375 24550 24550 24550 24550 0
145 20250401 164700 5295737375 24550 24550 24550 24550 0
146 20250401 164600 5295737375 24550 24550 24550 24550 0
147 20250401 164500 5295737375 24550 24550 24550 24550 0
148 20250401 164400 5295737375 24550 24550 24550 24550 0
149 20250401 164300 5295737375 24550 24550 24550 24550 0
150 20250401 164200 5295737375 24550 24550 24550 24550 0
151 20250401 164100 5295737375 24550 24550 24550 24550 0
152 20250401 164000 5295737375 24550 24550 24550 24550 3524
153 20250401 163900 5295737375 24550 24550 24550 24550 0
154 20250401 163800 5295737375 24550 24550 24550 24550 0
155 20250401 163700 5295737375 24550 24550 24550 24550 0
156 20250401 163600 5295737375 24550 24550 24550 24550 0
157 20250401 163500 5295737375 24550 24550 24550 24550 0
158 20250401 163400 5295737375 24550 24550 24550 24550 0
159 20250401 163300 5295737375 24550 24550 24550 24550 0
160 20250401 163200 5295737375 24550 24550 24550 24550 0
161 20250401 163100 5295737375 24550 24550 24550 24550 0
162 20250401 163000 5295737375 24550 24550 24550 24550 0
163 20250401 162900 5295737375 24550 24550 24550 24550 0
164 20250401 162800 5295737375 24550 24550 24550 24550 0
165 20250401 162700 5295737375 24550 24550 24550 24550 0
166 20250401 162600 5295737375 24550 24550 24550 24550 0
167 20250401 162500 5295737375 24550 24550 24550 24550 0
168 20250401 162400 5295737375 24550 24550 24550 24550 0
169 20250401 162300 5295737375 24550 24550 24550 24550 0
170 20250401 162200 5295737375 24550 24550 24550 24550 0
171 20250401 162100 5295737375 24550 24550 24550 24550 0
172 20250401 162000 5295737375 24550 24550 24550 24550 0
173 20250401 161900 5295737375 24550 24550 24550 24550 0
174 20250401 161800 5295737375 24550 24550 24550 24550 0
175 20250401 161700 5295737375 24550 24550 24550 24550 0
176 20250401 161600 5295737375 24550 24550 24550 24550 0
177 20250401 161500 5295737375 24550 24550 24550 24550 0
178 20250401 161400 5295737375 24550 24550 24550 24550 0
179 20250401 161300 5295737375 24550 24550 24550 24550 0
180 20250401 161200 5295737375 24550 24550 24550 24550 0
181 20250401 161100 5295737375 24550 24550 24550 24550 0
182 20250401 161000 5295737375 24550 24550 24550 24550 3524
183 20250401 160900 5295737375 24550 24550 24550 24550 0
184 20250401 160800 5295737375 24550 24550 24550 24550 0
185 20250401 160700 5295737375 24550 24550 24550 24550 0
186 20250401 160600 5295737375 24550 24550 24550 24550 0
187 20250401 160500 5295737375 24550 24550 24550 24550 0
188 20250401 160400 5295737375 24550 24550 24550 24550 0
189 20250401 160300 5295737375 24550 24550 24550 24550 0
190 20250401 160200 5295737375 24550 24550 24550 24550 0
191 20250401 160100 5295737375 24550 24550 24550 24550 0
192 20250401 160000 5295737375 24550 24550 24550 24550 0
193 20250401 155900 5295737375 24550 24550 24550 24550 0
194 20250401 155800 5295737375 24550 24550 24550 24550 0
195 20250401 155700 5295737375 24550 24550 24550 24550 0
196 20250401 155600 5295737375 24550 24550 24550 24550 0
197 20250401 155500 5295737375 24550 24550 24550 24550 0
198 20250401 155400 5295737375 24550 24550 24550 24550 0
199 20250401 155300 5295737375 24550 24550 24550 24550 0
200 20250401 155200 5295737375 24550 24550 24550 24550 0
201 20250401 155100 5295737375 24550 24550 24550 24550 0
202 20250401 155000 5295737375 24550 24550 24550 24550 0
203 20250401 154900 5295737375 24550 24550 24550 24550 0
204 20250401 154800 5295737375 24550 24550 24550 24550 0
205 20250401 154700 5295737375 24550 24550 24550 24550 0
206 20250401 154600 5295737375 24550 24550 24550 24550 0
207 20250401 154500 5295737375 24550 24550 24550 24550 0
208 20250401 154400 5295737375 24550 24550 24550 24550 0
209 20250401 154300 5295737375 24550 24550 24550 24550 0
210 20250401 154200 5295737375 24550 24550 24550 24550 0
211 20250401 154100 5295737375 24550 24550 24550 24550 0
212 20250401 154000 5295737375 24550 24550 24550 24550 3524
213 20250401 153900 5295737375 24550 24550 24550 24550 0
214 20250401 153800 5295737375 24550 24550 24550 24550 0
215 20250401 153700 5295737375 24550 24550 24550 24550 0
216 20250401 153600 5295737375 24550 24550 24550 24550 0
217 20250401 153500 5295737375 24550 24550 24550 24550 0
218 20250401 153400 5295737375 24550 24550 24550 24550 0
219 20250401 153300 5295737375 24550 24550 24550 24550 0
220 20250401 153200 5295737375 24550 24550 24550 24550 0
221 20250401 153100 5295737375 24550 24550 24550 24550 0
222 20250401 153000 5295737375 24550 24550 24550 24550 3524
223 20250401 152900 5209223175 24500 24500 24500 24500 0
224 20250401 152800 5209223175 24500 24500 24500 24500 0
225 20250401 152700 5209223175 24500 24500 24500 24500 0
226 20250401 152600 5209223175 24500 24500 24500 24500 0
227 20250401 152500 5209223175 24500 24500 24500 24500 0
228 20250401 152400 5209223175 24500 24500 24500 24500 0
229 20250401 152300 5209223175 24500 24500 24500 24500 0
230 20250401 152200 5209223175 24500 24500 24500 24500 0
231 20250401 152100 5209223175 24500 24500 24500 24500 0
232 20250401 152000 5209223175 24500 24500 24500 24500 0
233 20250401 151900 5209223175 24500 24500 24500 24500 529
234 20250401 151800 5196262675 24550 24550 24550 24500 63
235 20250401 151700 5194716075 24550 24450 24550 24450 630
236 20250401 151600 5179281125 24450 24500 24500 24450 289
237 20250401 151500 5172214125 24500 24500 24500 24500 62
238 20250401 151400 5170695125 24450 24500 24500 24450 15
239 20250401 151300 5170328325 24500 24450 24500 24450 221
240 20250401 151200 5164923925 24450 24500 24500 24450 17
241 20250401 151100 5164507475 24500 24450 24550 24450 204
242 20250401 151000 5159509525 24450 24450 24500 24450 353
243 20250401 150900 5150861175 24550 24550 24550 24400 1948
244 20250401 150800 5103226575 24550 24550 24550 24500 1948
245 20250401 150700 5055486875 24550 24600 24600 24550 212
246 20250401 150600 5050280925 24600 24600 24600 24550 90
247 20250401 150500 5048067075 24600 24600 24600 24550 329
248 20250401 150400 5039987175 24550 24600 24600 24550 116
249 20250401 150300 5037135125 24550 24600 24600 24550 1085
250 20250401 150200 5010445275 24600 24600 24600 24550 31
251 20250401 150100 5009682725 24600 24600 24600 24550 54
252 20250401 150000 5008354425 24600 24600 24600 24550 106
253 20250401 145900 5005747075 24600 24600 24600 24550 214
254 20250401 145800 5000482775 24600 24575 24600 24550 95
255 20250401 145700 4998146325 24600 24550 24600 24550 298
256 20250401 145600 4990817075 24600 24600 24600 24550 185
257 20250401 145500 4986271225 24600 24600 24600 24550 122
258 20250401 145400 4983272525 24600 24500 24600 24500 1362
259 20250401 145300 4949839425 24550 24550 24550 24500 262
260 20250401 145200 4943417325 24550 24550 24550 24500 743
261 20250401 145100 4925181725 24500 24550 24550 24500 767
262 20250401 145000 4906385625 24550 24450 24550 24400 843
263 20250401 144900 4885770525 24500 24500 24500 24450 178
264 20250401 144800 4881413725 24450 24500 24500 24450 314
265 20250401 144700 4873731575 24450 24550 24550 24450 191
266 20250401 144600 4869055225 24550 24550 24550 24500 436
267 20250401 144500 4858371075 24500 24500 24550 24450 681
268 20250401 144400 4841689525 24500 24500 24550 24450 1017
269 20250401 144300 4816781225 24500 24500 24500 24400 418
270 20250401 144200 4806558900 24450 24450 24500 24450 724
271 20250401 144100 4788857050 24450 24475 24500 24450 713
272 20250401 144000 4771423350 24450 24475 24475 24450 132
273 20250401 143900 4768195500 24500 24500 24500 24450 391
274 20250401 143800 4758630500 24500 24450 24500 24450 502
275 20250401 143700 4746342850 24450 24450 24500 24450 326
276 20250401 143600 4738369250 24500 24500 24500 24450 525
277 20250401 143500 4725524900 24500 24450 24550 24450 243
278 20250401 143400 4719574100 24500 24450 24500 24450 352
279 20250401 143300 4710958000 24450 24550 24550 24450 178
280 20250401 143200 4706604650 24550 24500 24550 24450 1167
281 20250401 143100 4678034400 24500 24550 24550 24500 228
282 20250401 143000 4672446950 24500 24550 24550 24500 84
283 20250401 142900 4670386450 24500 24500 24500 24450 612
284 20250401 142800 4655416050 24500 24500 24500 24450 449
285 20250401 142700 4644423700 24450 24500 24500 24450 464
286 20250401 142600 4633071500 24450 24500 24550 24450 46
287 20250401 142500 4631944900 24450 24500 24550 24450 570
288 20250401 142400 4617985000 24550 24500 24550 24450 651
289 20250401 142300 4602042600 24500 24500 24550 24500 128
290 20250401 142200 4598906000 24550 24500 24550 24500 437
291 20250401 142100 4588199000 24550 24550 24550 24500 132
292 20250401 142000 4584964100 24500 24550 24550 24500 239
293 20250401 141900 4579107350 24550 24450 24550 24450 498
294 20250401 141800 4566912700 24450 24500 24550 24450 369
295 20250401 141700 4557883550 24500 24550 24550 24500 179
296 20250401 141600 4553497800 24500 24500 24550 24450 58
297 20250401 141500 4552076950 24500 24550 24550 24450 702
298 20250401 141400 4534882850 24550 24550 24550 24500 67
299 20250401 141300 4533239900 24500 24500 24550 24500 836
300 20250401 141200 4512724100 24500 24500 24500 24450 613
301 20250401 141100 4497712100 24500 24500 24500 24500 653
302 20250401 141000 4481713600 24500 24500 24550 24500 201
303 20250401 140900 4476787850 24550 24550 24550 24500 265
304 20250401 140800 4470294550 24550 24550 24600 24500 603
305 20250401 140700 4455497900 24600 24550 24600 24550 172
306 20250401 140600 4451274300 24550 24550 24600 24500 538
307 20250401 140500 4438065850 24500 24550 24550 24500 239
308 20250401 140400 4432204250 24600 24500 24600 24500 591
309 20250401 140300 4417708400 24500 24550 24550 24500 193
310 20250401 140200 4412978050 24550 24550 24550 24500 275
311 20250401 140100 4406237750 24500 24550 24550 24500 676
312 20250401 140000 4389673700 24550 24550 24550 24500 231
313 20250401 135900 4384003600 24550 24600 24600 24500 176
314 20250401 135800 4379682800 24500 24550 24550 24500 641
315 20250401 135700 4363947150 24550 24600 24600 24550 328
316 20250401 135600 4355890250 24550 24550 24600 24550 262
317 20250401 135500 4349457500 24550 24600 24600 24500 433
318 20250401 135400 4338834800 24600 24550 24600 24550 270
319 20250401 135300 4332201900 24550 24600 24600 24500 451
320 20250401 135200 4321132350 24550 24600 24600 24550 148
321 20250401 135100 4317498200 24600 24600 24600 24500 421
322 20250401 135000 4307161400 24550 24550 24600 24500 415
323 20250401 134900 4296974950 24550 24600 24600 24500 463
324 20250401 134800 4285618100 24550 24550 24600 24550 251
325 20250401 134700 4279451850 24600 24550 24600 24500 250
326 20250401 134600 4273320050 24550 24550 24550 24500 424
327 20250401 134500 4262923150 24550 24550 24550 24500 260
328 20250401 134400 4256548250 24550 24500 24550 24500 588
329 20250401 134300 4242139550 24550 24500 24550 24500 386
330 20250401 134200 4232669400 24550 24500 24550 24500 209
331 20250401 134100 4227542500 24500 24550 24550 24500 461
332 20250401 134000 4216247850 24550 24600 24600 24550 268
333 20250401 133900 4209664250 24600 24600 24600 24500 294
334 20250401 133800 4202441900 24550 24600 24600 24500 757
335 20250401 133700 4183841750 24550 24550 24600 24500 2276
336 20250401 133600 4127969150 24500 24500 24550 24450 320
337 20250401 133500 4120133650 24500 24450 24550 24450 504
338 20250401 133400 4107785700 24500 24500 24550 24500 496
339 20250401 133300 4095626050 24500 24550 24550 24500 167
340 20250401 133200 4091533700 24500 24500 24550 24450 545
341 20250401 133100 4078183050 24550 24500 24550 24450 378
342 20250401 133000 4068924800 24500 24500 24550 24500 186
343 20250401 132900 4064367150 24550 24550 24550 24450 261
344 20250401 132800 4057979800 24550 24500 24550 24450 325
345 20250401 132700 4050021000 24500 24450 24500 24450 371
346 20250401 132600 4040948400 24550 24500 24550 24450 400
347 20250401 132500 4031147100 24400 24500 24500 24400 1144
348 20250401 132400 4003173100 24500 24450 24500 24450 172
349 20250401 132300 3998967650 24400 24450 24500 24400 744
350 20250401 132200 3980770150 24500 24500 24500 24450 164
351 20250401 132100 3976759450 24450 24500 24500 24450 231
352 20250401 132000 3971110400 24500 24500 24550 24450 486
353 20250401 131900 3959212000 24500 24500 24500 24450 367
354 20250401 131800 3950236200 24500 24500 24500 24450 186
355 20250401 131700 3945687150 24500 24500 24500 24450 293
356 20250401 131600 3938516350 24500 24500 24550 24500 435
357 20250401 131500 3927856200 24500 24500 24500 24450 321
358 20250401 131400 3919997700 24500 24500 24500 24500 314
359 20250401 131300 3912304700 24500 24550 24550 24450 380
360 20250401 131200 3902996450 24550 24550 24550 24500 295
361 20250401 131100 3895768500 24550 24500 24550 24500 210
362 20250401 131000 3890614300 24550 24500 24600 24500 407
363 20250401 130900 3880638300 24500 24550 24550 24500 486
364 20250401 130800 3868718300 24550 24450 24550 24450 993
365 20250401 130700 3844386350 24450 24450 24450 24400 368
366 20250401 130600 3835395550 24450 24450 24500 24400 641
367 20250401 130500 3819728900 24450 24450 24450 24400 325
368 20250401 130400 3811788900 24450 24450 24450 24450 178
369 20250401 130300 3807436800 24400 24400 24500 24400 522
370 20250401 130200 3794689700 24450 24450 24450 24450 193
371 20250401 130100 3789970850 24450 24400 24450 24400 624
372 20250401 130000 3774720850 24450 24450 24450 24400 365
373 20250401 125900 3765803050 24450 24400 24450 24400 181
374 20250401 125800 3761380600 24400 24500 24500 24400 600
375 20250401 125700 3746695100 24500 24500 24500 24450 270
376 20250401 125600 3740087250 24450 24500 24500 24450 432
377 20250401 125500 3729522550 24500 24450 24500 24450 385
378 20250401 125400 3720101000 24500 24450 24500 24450 318
379 20250401 125300 3712313900 24450 24550 24550 24450 258
380 20250401 125200 3705999300 24500 24500 24550 24500 310
381 20250401 125100 3698404250 24500 24500 24550 24500 350
382 20250401 125000 3689825050 24500 24500 24500 24500 142
383 20250401 124900 3686346050 24500 24500 24550 24450 721
384 20250401 124800 3668689000 24500 24500 24550 24450 281
385 20250401 124700 3661808250 24550 24500 24550 24450 178
386 20250401 124600 3657452900 24500 24500 24550 24450 385
387 20250401 124500 3648019450 24500 24450 24500 24450 472
388 20250401 124400 3636464550 24450 24500 24500 24450 297
389 20250401 124300 3629197450 24500 24450 24500 24400 494
390 20250401 124200 3617111650 24400 24400 24500 24400 298
391 20250401 124100 3609831350 24450 24500 24500 24450 184
392 20250401 124000 3605331150 24450 24450 24500 24450 535
393 20250401 123900 3592242450 24500 24450 24500 24450 262
394 20250401 123800 3585829450 24500 24450 24500 24450 223
395 20250401 123700 3580376300 24450 24500 24500 24400 522
396 20250401 123600 3567607150 24500 24450 24500 24450 306
397 20250401 123500 3560124350 24450 24450 24500 24450 488
398 20250401 123400 3548191900 24450 24500 24500 24450 177
399 20250401 123300 3543860050 24450 24500 24500 24450 148
400 20250401 123200 3540240750 24500 24400 24500 24400 478
401 20250401 123100 3528557100 24500 24450 24500 24400 625
402 20250401 123000 3513285300 24450 24500 24500 24450 66
403 20250401 122900 3511671300 24500 24450 24500 24450 514
404 20250401 122800 3499097550 24450 24500 24500 24450 173
405 20250401 122700 3494865600 24500 24450 24500 24450 316
406 20250401 122600 3487138700 24450 24450 24500 24450 230
407 20250401 122500 3481514550 24450 24400 24500 24400 328
408 20250401 122400 3473501600 24400 24450 24450 24400 370
409 20250401 122300 3464466150 24450 24450 24500 24400 373
410 20250401 122200 3455344000 24450 24450 24450 24450 343
411 20250401 122100 3446957650 24450 24500 24500 24450 517
412 20250401 122000 3434315700 24500 24500 24550 24450 605
413 20250401 121900 3419497750 24500 24450 24500 24450 147
414 20250401 121800 3415902250 24500 24450 24500 24450 392
415 20250401 121700 3406308000 24450 24500 24500 24450 817
416 20250401 121600 3386324550 24500 24500 24550 24450 219
417 20250401 121500 3380961050 24500 24550 24550 24500 1584
418 20250401 121400 3342147950 24500 24550 24550 24500 346
419 20250401 121300 3333670300 24500 24500 24550 24500 354
420 20250401 121200 3324995900 24500 24450 24500 24400 391
421 20250401 121100 3315435150 24450 24450 24450 24450 312
422 20250401 121000 3307806750 24450 24450 24500 24450 320
423 20250401 120900 3299982000 24500 24400 24500 24400 191
424 20250401 120800 3295312000 24500 24400 24500 24400 234
425 20250401 120700 3289597300 24450 24450 24500 24450 239
426 20250401 120600 3283752550 24450 24450 24500 24400 570
427 20250401 120500 3269808650 24450 24450 24450 24450 328
428 20250401 120400 3261789050 24500 24450 24500 24400 311
429 20250401 120300 3254190100 24500 24500 24500 24400 388
430 20250401 120200 3244703550 24450 24450 24500 24450 178
431 20250401 120100 3240351400 24450 24500 24500 24450 343
432 20250401 120000 3231964350 24450 24500 24500 24450 459
433 20250401 115900 3220735650 24500 24450 24500 24450 156
434 20250401 115800 3216918600 24450 24500 24500 24450 256
435 20250401 115700 3210653950 24450 24450 24450 24400 772
436 20250401 115600 3191800800 24450 24450 24450 24400 164
437 20250401 115500 3187798500 24450 24400 24450 24400 297
438 20250401 115400 3180546950 24450 24450 24450 24400 308
439 20250401 115300 3173030700 24450 24500 24500 24400 100
440 20250401 115200 3170587650 24400 24450 24450 24400 488
441 20250401 115100 3158673650 24450 24450 24450 24400 170
442 20250401 115000 3154524250 24450 24450 24450 24400 307
443 20250401 114900 3147028200 24450 24450 24500 24400 492
444 20250401 114800 3135005200 24450 24450 24500 24400 694
445 20250401 114700 3118049100 24450 24450 24450 24450 213
446 20250401 114600 3112841250 24450 24500 24500 24450 596
447 20250401 114500 3098264150 24500 24500 24500 24500 20
448 20250401 114400 3097774150 24500 24500 24500 24450 315
449 20250401 114300 3090070600 24500 24450 24500 24400 563
450 20250401 114200 3076309000 24450 24450 24500 24450 109
451 20250401 114100 3073641450 24500 24500 24550 24450 421
452 20250401 114000 3063333450 24500 24500 24500 24400 424
453 20250401 113900 3052966450 24450 24450 24500 24400 440
454 20250401 113800 3042208350 24500 24500 24500 24450 333
455 20250401 113700 3034057350 24500 24500 24500 24400 344
456 20250401 113600 3025643450 24500 24450 24500 24400 680
457 20250401 113500 3009014900 24500 24500 24500 24450 328
458 20250401 113400 3000990400 24500 24500 24500 24450 285
459 20250401 113300 2994021500 24500 24500 24500 24450 246
460 20250401 113200 2988004850 24500 24500 24550 24450 506
461 20250401 113100 2975607000 24500 24500 24550 24500 289
462 20250401 113000 2968525750 24550 24500 24550 24500 224
463 20250401 112900 2963035550 24500 24500 24550 24500 448
464 20250401 112800 2952054700 24500 24500 24550 24500 62
465 20250401 112700 2950535650 24500 24600 24600 24500 297
466 20250401 112600 2943251650 24550 24550 24600 24550 611
467 20250401 112500 2928245500 24550 24550 24600 24550 328
468 20250401 112400 2920192200 24550 24550 24550 24500 185
469 20250401 112300 2915658400 24550 24500 24550 24500 459
470 20250401 112200 2904405100 24550 24550 24550 24500 372
471 20250401 112100 2895286400 24550 24550 24550 24500 250
472 20250401 112000 2889153800 24500 24550 24600 24500 481
473 20250401 111900 2877350100 24550 24550 24600 24500 356
474 20250401 111800 2868616200 24500 24500 24600 24500 491
475 20250401 111700 2856571150 24550 24500 24600 24500 1036
476 20250401 111600 2831174600 24550 24550 24550 24500 286
477 20250401 111500 2824163650 24550 24550 24550 24500 277
478 20250401 111400 2817370000 24550 24550 24550 24500 255
479 20250401 111300 2811118300 24550 24550 24600 24500 565
480 20250401 111200 2797251950 24550 24500 24550 24500 500
481 20250401 111100 2784993300 24500 24550 24550 24500 140
482 20250401 111000 2781562950 24500 24600 24600 24500 174
483 20250401 110900 2777296250 24550 24600 24600 24500 561
484 20250401 110800 2763542700 24600 24550 24600 24550 185
485 20250401 110700 2758999400 24600 24550 24600 24500 250
486 20250401 110600 2752867550 24500 24600 24600 24500 461
487 20250401 110500 2741550050 24500 24550 24600 24500 530
488 20250401 110400 2728549750 24600 24600 24600 24600 114
489 20250401 110300 2725745350 24550 24500 24550 24500 388
490 20250401 110200 2716227600 24600 24550 24600 24500 479
491 20250401 110100 2704459800 24550 24650 24650 24500 673
492 20250401 110000 2687900450 24600 24700 24700 24500 1260
493 20250401 105900 2656940750 24700 24700 24700 24650 280
494 20250401 105800 2650034750 24700 24650 24700 24600 1415
495 20250401 105700 2615165450 24650 24650 24650 24600 126
496 20250401 105600 2612064300 24650 24600 24650 24600 421
497 20250401 105500 2601702750 24650 24650 24650 24550 296
498 20250401 105400 2594425950 24600 24600 24650 24550 694
499 20250401 105300 2577356450 24550 24600 24600 24550 741
500 20250401 105200 2559163250 24650 24600 24650 24600 696
501 20250401 105100 2542036650 24600 24650 24650 24550 1166
502 20250401 105000 2513339050 24650 24600 24650 24550 242
503 20250401 104900 2507387100 24650 24550 24650 24500 755
504 20250401 104800 2488829600 24600 24600 24600 24550 350
505 20250401 104700 2480228050 24650 24550 24650 24550 2275
506 20250401 104600 2424261000 24550 24500 24600 24500 489
507 20250401 104500 2412265800 24550 24450 24550 24450 1203
508 20250401 104400 2382749550 24550 24450 24550 24450 783
509 20250401 104300 2363581550 24450 24450 24450 24400 594
510 20250401 104200 2349072050 24400 24400 24450 24400 415
511 20250401 104100 2338943500 24400 24400 24400 24350 251
512 20250401 104000 2332819200 24400 24400 24450 24350 903
513 20250401 103900 2310794300 24400 24400 24450 24350 683
514 20250401 103800 2294153650 24400 24400 24450 24350 768
515 20250401 103700 2275434800 24350 24450 24450 24350 462
516 20250401 103600 2264165000 24450 24400 24500 24400 204
517 20250401 103500 2259181750 24450 24450 24450 24400 255
518 20250401 103400 2252950800 24400 24500 24500 24350 471
519 20250401 103300 2241455600 24500 24450 24500 24450 116
520 20250401 103200 2238618250 24450 24450 24450 24450 479
521 20250401 103100 2226906700 24400 24450 24500 24400 427
522 20250401 103000 2216486050 24400 24450 24500 24400 426
523 20250401 102900 2206073150 24400 24400 24450 24350 499
524 20250401 102800 2193899350 24450 24400 24450 24400 378
525 20250401 102700 2184673900 24350 24400 24450 24350 286
526 20250401 102600 2177695050 24400 24400 24400 24350 956
527 20250401 102500 2154409250 24350 24450 24500 24350 351
528 20250401 102400 2145839550 24450 24450 24450 24400 545
529 20250401 102300 2132532700 24450 24450 24450 24400 266
530 20250401 102200 2126036050 24450 24400 24450 24400 350
531 20250401 102100 2117492575 24450 24450 24500 24450 474
532 20250401 102000 2105897125 24450 24500 24500 24450 426
533 20250401 101900 2095478225 24500 24500 24600 24450 1200
534 20250401 101800 2066032175 24500 24450 24500 24450 581
535 20250401 101700 2051808975 24500 24450 24500 24450 637
536 20250401 101600 2036232475 24450 24500 24500 24450 408
537 20250401 101500 2026240475 24500 24450 24500 24400 570
538 20250401 101400 2012308825 24450 24450 24450 24400 548
539 20250401 101300 1998923475 24450 24350 24450 24350 750
540 20250401 101200 1980642125 24300 24350 24400 24300 257
541 20250401 101100 1974386825 24350 24350 24400 24300 460
542 20250401 101000 1963186275 24350 24350 24350 24250 560
543 20250401 100900 1949573575 24350 24300 24350 24300 577
544 20250401 100800 1935549325 24300 24300 24300 24250 545
545 20250401 100700 1922329725 24300 24250 24350 24250 341
546 20250401 100600 1914050625 24250 24350 24350 24250 2137
547 20250401 100500 1862145875 24300 24350 24350 24300 455
548 20250401 100400 1851077175 24350 24300 24400 24300 528
549 20250401 100300 1838225775 24250 24250 24500 24250 1703
550 20250401 100200 1796843825 24300 24350 24400 24300 202
551 20250401 100100 1791925925 24350 24350 24350 24300 483
552 20250401 100000 1780180475 24350 24350 24350 24250 754
553 20250401 095900 1761855625 24300 24300 24500 24300 4060
554 20250401 095800 1663096825 24300 24400 24400 24250 1751
555 20250401 095700 1620530775 24400 24375 24400 24350 746
556 20250401 095600 1602358400 24400 24400 24400 24350 778
557 20250401 095500 1583400750 24400 24400 24450 24350 584
558 20250401 095400 1569155650 24400 24450 24450 24350 595
559 20250401 095300 1554638400 24450 24400 24500 24350 822
560 20250401 095200 1534578500 24450 24400 24500 24400 324
561 20250401 095100 1526664950 24400 24450 24550 24400 738
562 20250401 095000 1508642100 24450 24500 24550 24450 515
563 20250401 094900 1496035050 24450 24550 24600 24450 614
564 20250401 094800 1480992300 24550 24550 24600 24450 579
565 20250401 094700 1466793850 24550 24550 24600 24500 564
566 20250401 094600 1452960250 24550 24600 24600 24500 500
567 20250401 094500 1440689450 24600 24550 24600 24500 543
568 20250401 094400 1427358900 24550 24450 24550 24450 926
569 20250401 094300 1404648450 24500 24400 24500 24350 489
570 20250401 094200 1392711100 24400 24500 24550 24400 473
571 20250401 094100 1381147850 24400 24450 24500 24400 643
572 20250401 094000 1365444550 24450 24350 24450 24300 448
573 20250401 093900 1354524050 24350 24400 24400 24300 1337
574 20250401 093800 1321971600 24400 24500 24500 24350 1254
575 20250401 093700 1291353600 24450 24500 24550 24425 1148
576 20250401 093600 1263249625 24500 24550 24600 24450 1110
577 20250401 093500 1236049675 24550 24550 24600 24500 363
578 20250401 093400 1227134775 24550 24600 24600 24500 837
579 20250401 093300 1206616525 24550 24500 24650 24500 648
580 20250401 093200 1190696625 24600 24500 24600 24400 1000
581 20250401 093100 1166202575 24400 24600 24650 24350 3826
582 20250401 093000 1072502925 24600 24700 24700 24550 854
583 20250401 092900 1051499525 24650 24650 24750 24600 655
584 20250401 092800 1035360975 24700 24600 24700 24550 532
585 20250401 092700 1022259525 24600 24600 24600 24550 1417
586 20250401 092600 987413875 24600 24600 24600 24550 415
587 20250401 092500 977213975 24600 24600 24600 24550 836
588 20250401 092400 956679825 24600 24500 24600 24500 1857
589 20250401 092300 911104775 24550 24550 24600 24550 1448
590 20250401 092200 875546775 24550 24650 24650 24550 719
591 20250401 092100 857870475 24650 24700 24800 24550 3080
592 20250401 092000 781912725 24750 24900 25000 24700 2240
593 20250401 091900 726357625 24800 24800 24900 24800 511
594 20250401 091800 713659775 24850 24750 24900 24750 779
595 20250401 091700 694324425 24800 24800 24850 24750 1171
596 20250401 091600 665292375 24800 24975 25000 24800 2780
597 20250401 091500 596148000 25000 25000 25000 24950 397
598 20250401 091400 586241275 25050 25000 25050 24900 2922
599 20250401 091300 513224125 25000 25000 25000 24900 990
600 20250401 091200 488481650 24900 24950 25050 24900 2162
601 20250401 091100 434525500 24900 25000 25000 24900 864
602 20250401 091000 412951400 25000 25000 25050 24900 1718
603 20250401 090900 370007450 24950 24950 25000 24900 657
604 20250401 090800 353616100 24950 25000 25000 24900 1208
605 20250401 090700 323471150 24950 25000 25050 24950 954
606 20250401 090600 299625950 25000 24950 25050 24900 1588
607 20250401 090500 259961700 25000 24950 25000 24900 1552
608 20250401 090400 221223800 24950 24900 25000 24800 612
609 20250401 090300 205963700 25000 24850 25150 24850 2142
610 20250401 090200 152415800 24900 24750 25000 24750 2531
611 20250401 090100 89423300 24900 24900 24950 24750 1443
612 20250401 090000 53635050 24800 24800 25000 24750 2158

1
014620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,6620,27928547,160866000,678663692100,0.02
20250327,6620,27928547,159211000,671681555350,0.02
20250326,6620,27928547,164838000,695420820300,0.02
20250325,6620,27928547,162521000,685645828850,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 6620 27928547 160866000 678663692100 0.02
3 20250327 6620 27928547 159211000 671681555350 0.02
4 20250326 6620 27928547 164838000 695420820300 0.02
5 20250325 6620 27928547 162521000 685645828850 0.02