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

616
017860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,4845711375,23400,23400,23400,23400,5858
20250401,191300,4845711375,23400,23400,23400,23400,0
20250401,191200,4845711375,23400,23400,23400,23400,0
20250401,191100,4845711375,23400,23400,23400,23400,0
20250401,191000,4845711375,23400,23400,23400,23400,0
20250401,190900,4845711375,23400,23400,23400,23400,0
20250401,190800,4845711375,23400,23400,23400,23400,0
20250401,190700,4845711375,23400,23400,23400,23400,0
20250401,190600,4845711375,23400,23400,23400,23400,0
20250401,190500,4845711375,23400,23400,23400,23400,0
20250401,190400,4845711375,23400,23400,23400,23400,0
20250401,190300,4845711375,23400,23400,23400,23400,0
20250401,190200,4845711375,23400,23400,23400,23400,0
20250401,190100,4845711375,23400,23400,23400,23400,0
20250401,190000,4845711375,23400,23400,23400,23400,0
20250401,185900,4845711375,23400,23400,23400,23400,0
20250401,185800,4845711375,23400,23400,23400,23400,0
20250401,185700,4845711375,23400,23400,23400,23400,0
20250401,185600,4845711375,23400,23400,23400,23400,0
20250401,185500,4845711375,23400,23400,23400,23400,0
20250401,185400,4845711375,23400,23400,23400,23400,0
20250401,185300,4845711375,23400,23400,23400,23400,0
20250401,185200,4845711375,23400,23400,23400,23400,0
20250401,185100,4845711375,23400,23400,23400,23400,0
20250401,185000,4845711375,23400,23400,23400,23400,0
20250401,184900,4845711375,23400,23400,23400,23400,0
20250401,184800,4845711375,23400,23400,23400,23400,0
20250401,184700,4845711375,23400,23400,23400,23400,0
20250401,184600,4845711375,23400,23400,23400,23400,0
20250401,184500,4845711375,23400,23400,23400,23400,0
20250401,184400,4845711375,23400,23400,23400,23400,5858
20250401,184300,4845711375,23400,23400,23400,23400,0
20250401,184200,4845711375,23400,23400,23400,23400,0
20250401,184100,4845711375,23400,23400,23400,23400,0
20250401,184000,4845711375,23400,23400,23400,23400,0
20250401,183900,4845711375,23400,23400,23400,23400,0
20250401,183800,4845711375,23400,23400,23400,23400,0
20250401,183700,4845711375,23400,23400,23400,23400,0
20250401,183600,4845711375,23400,23400,23400,23400,0
20250401,183500,4845711375,23400,23400,23400,23400,0
20250401,183400,4845711375,23400,23400,23400,23400,0
20250401,183300,4845711375,23400,23400,23400,23400,0
20250401,183200,4845711375,23400,23400,23400,23400,0
20250401,183100,4845711375,23400,23400,23400,23400,0
20250401,183000,4845711375,23400,23400,23400,23400,0
20250401,182900,4845711375,23400,23400,23400,23400,0
20250401,182800,4845711375,23400,23400,23400,23400,0
20250401,182700,4845711375,23400,23400,23400,23400,0
20250401,182600,4845711375,23400,23400,23400,23400,0
20250401,182500,4845711375,23400,23400,23400,23400,0
20250401,182400,4845711375,23400,23400,23400,23400,0
20250401,182300,4845711375,23400,23400,23400,23400,0
20250401,182200,4845711375,23400,23400,23400,23400,0
20250401,182100,4845711375,23400,23400,23400,23400,0
20250401,182000,4845711375,23400,23400,23400,23400,0
20250401,181900,4845711375,23400,23400,23400,23400,0
20250401,181800,4845711375,23400,23400,23400,23400,0
20250401,181700,4845711375,23400,23400,23400,23400,0
20250401,181600,4845711375,23400,23400,23400,23400,0
20250401,181500,4845711375,23400,23400,23400,23400,0
20250401,181400,4845711375,23400,23400,23400,23400,5858
20250401,181300,4845711375,23400,23400,23400,23400,0
20250401,181200,4845711375,23400,23400,23400,23400,0
20250401,181100,4845711375,23400,23400,23400,23400,0
20250401,181000,4845711375,23400,23400,23400,23400,0
20250401,180900,4845711375,23400,23400,23400,23400,0
20250401,180800,4845711375,23400,23400,23400,23400,0
20250401,180700,4845711375,23400,23400,23400,23400,0
20250401,180600,4845711375,23400,23400,23400,23400,0
20250401,180500,4845711375,23400,23400,23400,23400,0
20250401,180400,4845711375,23400,23400,23400,23400,0
20250401,180300,4845711375,23400,23400,23400,23400,0
20250401,180200,4845711375,23400,23400,23400,23400,0
20250401,180100,4845711375,23400,23400,23400,23400,0
20250401,180000,4845711375,23400,23400,23400,23400,0
20250401,175900,4845711375,23400,23400,23400,23400,0
20250401,175800,4845711375,23400,23400,23400,23400,0
20250401,175700,4845711375,23400,23400,23400,23400,0
20250401,175600,4845711375,23400,23400,23400,23400,0
20250401,175500,4845711375,23400,23400,23400,23400,0
20250401,175400,4845711375,23400,23400,23400,23400,0
20250401,175300,4845711375,23400,23400,23400,23400,0
20250401,175200,4845711375,23400,23400,23400,23400,0
20250401,175100,4845711375,23400,23400,23400,23400,0
20250401,175000,4845711375,23400,23400,23400,23400,0
20250401,174900,4845711375,23400,23400,23400,23400,0
20250401,174800,4845711375,23400,23400,23400,23400,0
20250401,174700,4845711375,23400,23400,23400,23400,0
20250401,174600,4845711375,23400,23400,23400,23400,0
20250401,174500,4845711375,23400,23400,23400,23400,0
20250401,174400,4845711375,23400,23400,23400,23400,5858
20250401,174300,4845711375,23400,23400,23400,23400,0
20250401,174200,4845711375,23400,23400,23400,23400,0
20250401,174100,4845711375,23400,23400,23400,23400,0
20250401,174000,4845711375,23400,23400,23400,23400,0
20250401,173900,4845711375,23400,23400,23400,23400,0
20250401,173800,4845711375,23400,23400,23400,23400,0
20250401,173700,4845711375,23400,23400,23400,23400,0
20250401,173600,4845711375,23400,23400,23400,23400,0
20250401,173500,4845711375,23400,23400,23400,23400,0
20250401,173400,4845711375,23400,23400,23400,23400,0
20250401,173300,4845711375,23400,23400,23400,23400,0
20250401,173200,4845711375,23400,23400,23400,23400,0
20250401,173100,4845711375,23400,23400,23400,23400,0
20250401,173000,4845711375,23400,23400,23400,23400,0
20250401,172900,4845711375,23400,23400,23400,23400,0
20250401,172800,4845711375,23400,23400,23400,23400,0
20250401,172700,4845711375,23400,23400,23400,23400,0
20250401,172600,4845711375,23400,23400,23400,23400,0
20250401,172500,4845711375,23400,23400,23400,23400,0
20250401,172400,4845711375,23400,23400,23400,23400,0
20250401,172300,4845711375,23400,23400,23400,23400,0
20250401,172200,4845711375,23400,23400,23400,23400,0
20250401,172100,4845711375,23400,23400,23400,23400,0
20250401,172000,4845711375,23400,23400,23400,23400,0
20250401,171900,4845711375,23400,23400,23400,23400,0
20250401,171800,4845711375,23400,23400,23400,23400,0
20250401,171700,4845711375,23400,23400,23400,23400,0
20250401,171600,4845711375,23400,23400,23400,23400,0
20250401,171500,4845711375,23400,23400,23400,23400,0
20250401,171400,4845711375,23400,23400,23400,23400,5858
20250401,171300,4845711375,23400,23400,23400,23400,0
20250401,171200,4845711375,23400,23400,23400,23400,0
20250401,171100,4845711375,23400,23400,23400,23400,0
20250401,171000,4845711375,23400,23400,23400,23400,0
20250401,170900,4845711375,23400,23400,23400,23400,0
20250401,170800,4845711375,23400,23400,23400,23400,0
20250401,170700,4845711375,23400,23400,23400,23400,0
20250401,170600,4845711375,23400,23400,23400,23400,0
20250401,170500,4845711375,23400,23400,23400,23400,0
20250401,170400,4845711375,23400,23400,23400,23400,0
20250401,170300,4845711375,23400,23400,23400,23400,0
20250401,170200,4845711375,23400,23400,23400,23400,0
20250401,170100,4845711375,23400,23400,23400,23400,0
20250401,170000,4845711375,23400,23400,23400,23400,0
20250401,165900,4845711375,23400,23400,23400,23400,0
20250401,165800,4845711375,23400,23400,23400,23400,0
20250401,165700,4845711375,23400,23400,23400,23400,0
20250401,165600,4845711375,23400,23400,23400,23400,0
20250401,165500,4845711375,23400,23400,23400,23400,0
20250401,165400,4845711375,23400,23400,23400,23400,0
20250401,165300,4845711375,23400,23400,23400,23400,0
20250401,165200,4845711375,23400,23400,23400,23400,0
20250401,165100,4845711375,23400,23400,23400,23400,0
20250401,165000,4845711375,23400,23400,23400,23400,0
20250401,164900,4845711375,23400,23400,23400,23400,0
20250401,164800,4845711375,23400,23400,23400,23400,0
20250401,164700,4845711375,23400,23400,23400,23400,0
20250401,164600,4845711375,23400,23400,23400,23400,0
20250401,164500,4845711375,23400,23400,23400,23400,0
20250401,164400,4845711375,23400,23400,23400,23400,5858
20250401,164300,4845711375,23400,23400,23400,23400,0
20250401,164200,4845711375,23400,23400,23400,23400,0
20250401,164100,4845711375,23400,23400,23400,23400,0
20250401,164000,4845711375,23400,23400,23400,23400,0
20250401,163900,4845711375,23400,23400,23400,23400,0
20250401,163800,4845711375,23400,23400,23400,23400,0
20250401,163700,4845711375,23400,23400,23400,23400,0
20250401,163600,4845711375,23400,23400,23400,23400,0
20250401,163500,4845711375,23400,23400,23400,23400,0
20250401,163400,4845711375,23400,23400,23400,23400,0
20250401,163300,4845711375,23400,23400,23400,23400,0
20250401,163200,4845711375,23400,23400,23400,23400,0
20250401,163100,4845711375,23400,23400,23400,23400,0
20250401,163000,4845711375,23400,23400,23400,23400,0
20250401,162900,4845711375,23400,23400,23400,23400,0
20250401,162800,4845711375,23400,23400,23400,23400,0
20250401,162700,4845711375,23400,23400,23400,23400,0
20250401,162600,4845711375,23400,23400,23400,23400,0
20250401,162500,4845711375,23400,23400,23400,23400,0
20250401,162400,4845711375,23400,23400,23400,23400,0
20250401,162300,4845711375,23400,23400,23400,23400,0
20250401,162200,4845711375,23400,23400,23400,23400,0
20250401,162100,4845711375,23400,23400,23400,23400,0
20250401,162000,4845711375,23400,23400,23400,23400,0
20250401,161900,4845711375,23400,23400,23400,23400,0
20250401,161800,4845711375,23400,23400,23400,23400,0
20250401,161700,4845711375,23400,23400,23400,23400,0
20250401,161600,4845711375,23400,23400,23400,23400,0
20250401,161500,4845711375,23400,23400,23400,23400,0
20250401,161400,4845711375,23400,23400,23400,23400,5858
20250401,161300,4845711375,23400,23400,23400,23400,0
20250401,161200,4845711375,23400,23400,23400,23400,0
20250401,161100,4845711375,23400,23400,23400,23400,0
20250401,161000,4845711375,23400,23400,23400,23400,0
20250401,160900,4845711375,23400,23400,23400,23400,0
20250401,160800,4845711375,23400,23400,23400,23400,0
20250401,160700,4845711375,23400,23400,23400,23400,0
20250401,160600,4845711375,23400,23400,23400,23400,0
20250401,160500,4845711375,23400,23400,23400,23400,0
20250401,160400,4845711375,23400,23400,23400,23400,0
20250401,160300,4845711375,23400,23400,23400,23400,0
20250401,160200,4845711375,23400,23400,23400,23400,0
20250401,160100,4845711375,23400,23400,23400,23400,0
20250401,160000,4845711375,23400,23400,23400,23400,0
20250401,155900,4845711375,23400,23400,23400,23400,0
20250401,155800,4845711375,23400,23400,23400,23400,0
20250401,155700,4845711375,23400,23400,23400,23400,0
20250401,155600,4845711375,23400,23400,23400,23400,0
20250401,155500,4845711375,23400,23400,23400,23400,0
20250401,155400,4845711375,23400,23400,23400,23400,0
20250401,155300,4845711375,23400,23400,23400,23400,0
20250401,155200,4845711375,23400,23400,23400,23400,0
20250401,155100,4845711375,23400,23400,23400,23400,0
20250401,155000,4845711375,23400,23400,23400,23400,0
20250401,154900,4845711375,23400,23400,23400,23400,0
20250401,154800,4845711375,23400,23400,23400,23400,0
20250401,154700,4845711375,23400,23400,23400,23400,0
20250401,154600,4845711375,23400,23400,23400,23400,0
20250401,154500,4845711375,23400,23400,23400,23400,0
20250401,154400,4845711375,23400,23400,23400,23400,5858
20250401,154300,4845711375,23400,23400,23400,23400,0
20250401,154200,4845711375,23400,23400,23400,23400,0
20250401,154100,4845711375,23400,23400,23400,23400,0
20250401,154000,4845711375,23400,23400,23400,23400,0
20250401,153900,4845711375,23400,23400,23400,23400,0
20250401,153800,4845711375,23400,23400,23400,23400,0
20250401,153700,4845711375,23400,23400,23400,23400,0
20250401,153600,4845711375,23400,23400,23400,23400,0
20250401,153500,4845711375,23400,23400,23400,23400,0
20250401,153400,4845711375,23400,23400,23400,23400,0
20250401,153300,4845711375,23400,23400,23400,23400,0
20250401,153200,4845711375,23400,23400,23400,23400,0
20250401,153100,4845711375,23400,23400,23400,23400,0
20250401,153000,4845711375,23400,23400,23400,23400,5858
20250401,152900,4708634175,23400,23400,23400,23400,0
20250401,152800,4708634175,23400,23400,23400,23400,0
20250401,152700,4708634175,23400,23400,23400,23400,0
20250401,152600,4708634175,23400,23400,23400,23400,0
20250401,152500,4708634175,23400,23400,23400,23400,0
20250401,152400,4708634175,23400,23400,23400,23400,0
20250401,152300,4708634175,23400,23400,23400,23400,0
20250401,152200,4708634175,23400,23400,23400,23400,0
20250401,152100,4708634175,23400,23400,23400,23400,0
20250401,152000,4708634175,23400,23400,23400,23400,0
20250401,151900,4708634175,23400,23450,23450,23400,512
20250401,151800,4696638775,23450,23450,23450,23400,706
20250401,151700,4680086375,23400,23400,23450,23400,351
20250401,151600,4671869125,23450,23400,23450,23400,38
20250401,151500,4670979125,23350,23450,23450,23350,978
20250401,151400,4648086725,23450,23400,23500,23350,1046
20250401,151300,4623597375,23450,23400,23450,23400,479
20250401,151200,4612381125,23450,23400,23450,23400,346
20250401,151100,4604269825,23400,23450,23450,23350,2506
20250401,151000,4545699225,23450,23450,23450,23450,253
20250401,150900,4539766375,23550,23450,23550,23450,528
20250401,150800,4527345875,23500,23400,23500,23400,1666
20250401,150700,4488307225,23400,23400,23400,23400,617
20250401,150600,4473869425,23400,23400,23450,23400,442
20250401,150500,4463524125,23450,23400,23450,23400,2051
20250401,150400,4415530475,23400,23400,23400,23400,178
20250401,150300,4411365275,23400,23400,23450,23400,1190
20250401,150200,4383519175,23450,23400,23450,23350,1907
20250401,150100,4338897125,23450,23450,23450,23400,2449
20250401,150000,4281515575,23450,23450,23500,23450,714
20250401,145900,4264745375,23450,23450,23500,23450,844
20250401,145800,4244944125,23450,23500,23500,23450,273
20250401,145700,4238533875,23500,23450,23550,23450,1369
20250401,145600,4206407325,23500,23500,23550,23450,1705
20250401,145500,4166313425,23550,23550,23600,23550,879
20250401,145400,4145604175,23600,23600,23600,23550,4
20250401,145300,4145509875,23600,23600,23600,23600,275
20250401,145200,4139019875,23600,23600,23600,23600,479
20250401,145100,4127715475,23650,23600,23650,23600,828
20250401,145000,4108158925,23600,23600,23650,23600,632
20250401,144900,4093243675,23650,23600,23650,23600,441
20250401,144800,4082814525,23650,23650,23700,23650,686
20250401,144700,4066590575,23650,23650,23650,23650,466
20250401,144600,4055569675,23700,23700,23700,23650,548
20250401,144500,4042607075,23700,23700,23700,23500,1537
20250401,144400,4006344275,23750,23750,23750,23750,653
20250401,144300,3990835525,23750,23725,23800,23700,529
20250401,144200,3978264650,23750,23725,23750,23725,103
20250401,144100,3975818975,23750,23800,23800,23700,276
20250401,144000,3969273975,23800,23700,23850,23700,155
20250401,143900,3965585025,23800,23750,23800,23700,769
20250401,143800,3947309025,23750,23700,23750,23700,881
20250401,143700,3926385475,23700,23700,23700,23700,102
20250401,143600,3923968075,23700,23750,23750,23700,177
20250401,143500,3919770925,23700,23700,23700,23700,101
20250401,143400,3917377225,23700,23700,23700,23700,148
20250401,143300,3913869625,23700,23700,23700,23700,0
20250401,143200,3913869625,23700,23700,23700,23700,140
20250401,143100,3910551625,23750,23700,23750,23700,164
20250401,143000,3906661525,23700,23700,23700,23700,29
20250401,142900,3905974225,23750,23750,23750,23750,100
20250401,142800,3903599225,23750,23750,23750,23750,179
20250401,142700,3899347975,23700,23700,23750,23700,61
20250401,142600,3897899425,23700,23700,23700,23700,52
20250401,142500,3896667025,23700,23700,23700,23700,58
20250401,142400,3895292425,23700,23700,23700,23700,88
20250401,142300,3893206825,23700,23700,23700,23700,33
20250401,142200,3892424725,23700,23700,23700,23700,1866
20250401,142100,3848200525,23700,23700,23750,23700,165
20250401,142000,3844286825,23700,23700,23700,23700,1
20250401,141900,3844263125,23700,23750,23750,23700,116
20250401,141800,3841508325,23750,23700,23750,23700,235
20250401,141700,3835935575,23700,23700,23700,23700,0
20250401,141600,3835935575,23700,23700,23700,23700,21
20250401,141500,3835437875,23750,23750,23750,23750,0
20250401,141400,3835437875,23750,23700,23750,23700,77
20250401,141300,3833612925,23700,23650,23700,23600,311
20250401,141200,3826259175,23650,23650,23650,23650,69
20250401,141100,3824627325,23650,23700,23700,23650,11
20250401,141000,3824367125,23650,23650,23650,23650,170
20250401,140900,3820346625,23650,23600,23650,23600,11
20250401,140800,3820086825,23650,23650,23650,23650,425
20250401,140700,3810035575,23600,23600,23600,23600,31
20250401,140600,3809303975,23600,23600,23600,23600,140
20250401,140500,3805999975,23600,23550,23600,23550,155
20250401,140400,3802343025,23600,23600,23600,23600,162
20250401,140300,3798519825,23650,23650,23650,23650,90
20250401,140200,3796391325,23600,23600,23600,23600,31
20250401,140100,3795659725,23600,23650,23650,23600,1421
20250401,140000,3762112125,23600,23600,23600,23600,3
20250401,135900,3762041325,23650,23550,23650,23550,872
20250401,135800,3741496625,23500,23500,23500,23500,74
20250401,135700,3739757625,23550,23550,23550,23550,0
20250401,135600,3739757625,23550,23550,23550,23500,61
20250401,135500,3738323575,23550,23550,23550,23550,132
20250401,135400,3735214975,23550,23550,23600,23550,319
20250401,135300,3727702475,23550,23600,23600,23550,11
20250401,135200,3727443375,23575,23575,23575,23575,10
20250401,135100,3727207625,23600,23600,23600,23600,6
20250401,135000,3727066025,23550,23550,23550,23550,17
20250401,134900,3726665675,23550,23550,23550,23550,0
20250401,134800,3726665675,23550,23550,23650,23550,20
20250401,134700,3726194025,23500,23550,23550,23500,240
20250401,134600,3720551775,23550,23500,23800,23500,2423
20250401,134500,3663514225,23500,23500,23500,23500,92
20250401,134400,3661352225,23500,23550,23550,23450,259
20250401,134300,3655265825,23500,23550,23550,23500,828
20250401,134200,3635807700,23550,23550,23550,23550,108
20250401,134100,3633264300,23550,23600,23600,23550,521
20250401,134000,3620994700,23600,23600,23600,23600,281
20250401,133900,3614363100,23650,23650,23650,23600,185
20250401,133800,3609991600,23600,23600,23600,23600,20
20250401,133700,3609519600,23600,23600,23600,23600,96
20250401,133600,3607254000,23600,23600,23600,23600,270
20250401,133500,3600882000,23650,23650,23650,23650,26
20250401,133400,3600267100,23600,23600,23600,23600,101
20250401,133300,3597883500,23600,23600,23600,23600,356
20250401,133200,3589481900,23600,23600,23600,23600,12
20250401,133100,3589198700,23600,23650,23650,23600,17
20250401,133000,3588796900,23650,23650,23650,23600,329
20250401,132900,3581027400,23650,23650,23650,23650,142
20250401,132800,3577669100,23700,23700,23700,23700,0
20250401,132700,3577669100,23700,23700,23700,23700,2
20250401,132600,3577621700,23700,23650,23700,23650,14
20250401,132500,3577290550,23650,23650,23650,23650,22
20250401,132400,3576770250,23650,23650,23650,23650,5
20250401,132300,3576652000,23650,23650,23650,23650,10
20250401,132200,3576415500,23650,23700,23700,23650,112
20250401,132100,3573766400,23700,23700,23700,23700,13
20250401,132000,3573458300,23700,23700,23700,23700,65
20250401,131900,3571917800,23750,23750,23750,23750,47
20250401,131800,3570801550,23750,23700,23750,23700,167
20250401,131700,3566843600,23750,23750,23750,23750,4
20250401,131600,3566748600,23700,23700,23700,23700,377
20250401,131500,3557813700,23700,23700,23750,23650,173
20250401,131400,3553720350,23750,23650,23750,23600,319
20250401,131300,3546165950,23650,23650,23650,23650,151
20250401,131200,3542594800,23650,23650,23650,23650,44
20250401,131100,3541554200,23650,23650,23650,23650,35
20250401,131000,3540726450,23650,23650,23700,23550,264
20250401,130900,3534500900,23650,23600,23650,23600,750
20250401,130800,3516767800,23600,23600,23650,23600,16
20250401,130700,3516389700,23600,23650,23650,23600,153
20250401,130600,3512775250,23600,23600,23600,23600,55
20250401,130500,3511477250,23600,23650,23650,23600,947
20250401,130400,3489093550,23650,23650,23700,23650,119
20250401,130300,3486276700,23650,23700,23700,23650,424
20250401,130200,3476238750,23700,23700,23700,23700,24
20250401,130100,3475669950,23700,23700,23700,23650,159
20250401,130000,3471908100,23700,23700,23700,23700,26
20250401,125900,3471291900,23700,23600,23800,23600,2258
20250401,125800,3417839000,23600,23600,23600,23600,2320
20250401,125700,3363087000,23600,23600,23600,23600,1
20250401,125600,3363063400,23600,23625,23650,23600,508
20250401,125500,3351074425,23650,23650,23650,23625,259
20250401,125400,3344949125,23650,23675,23675,23650,594
20250401,125300,3330900975,23650,23700,23700,23650,334
20250401,125200,3322996725,23700,23700,23700,23700,0
20250401,125100,3322996725,23700,23700,23750,23700,539
20250401,125000,3310221075,23700,23700,23750,23700,499
20250401,124900,3298394725,23700,23700,23750,23700,334
20250401,124800,3290477275,23700,23800,23800,23700,136
20250401,124700,3287252525,23800,23800,23800,23800,1101
20250401,124600,3261048725,23850,23850,23850,23850,1
20250401,124500,3261024875,23800,23800,23800,23800,147
20250401,124400,3257526275,23800,23750,23800,23750,932
20250401,124300,3235388325,23800,23800,23850,23800,381
20250401,124200,3226317125,23800,23850,23850,23800,268
20250401,124100,3219930725,23800,23850,23850,23800,11
20250401,124000,3219668425,23850,23850,23850,23850,153
20250401,123900,3216019375,23850,23850,23900,23850,12
20250401,123800,3215732875,23850,23800,23850,23800,12
20250401,123700,3215446725,23850,23800,23850,23800,169
20250401,123600,3211421325,23850,23850,23850,23825,48
20250401,123500,3210276575,23850,23750,23900,23750,322
20250401,123400,3202599425,23750,23750,23750,23750,174
20250401,123300,3198466925,23800,23800,23800,23750,59
20250401,123200,3197062975,23775,23800,23850,23775,227
20250401,123100,3191660325,23800,23800,23800,23800,418
20250401,123000,3181711925,23800,23800,23800,23775,70
20250401,122900,3180045975,23825,23800,23825,23800,106
20250401,122800,3177523150,23800,23800,23800,23775,41
20250401,122700,3176547400,23800,23800,23800,23800,6
20250401,122600,3176404600,23800,23800,23800,23775,341
20250401,122500,3168288850,23800,23850,23850,23800,940
20250401,122400,3145912675,23800,23800,23850,23800,324
20250401,122300,3138201400,23850,23850,23850,23850,453
20250401,122200,3127397350,23875,23900,23900,23875,314
20250401,122100,3119892800,23900,23850,23950,23850,822
20250401,122000,3100268550,23850,23850,23850,23850,80
20250401,121900,3098360550,23850,23900,23900,23850,67
20250401,121800,3096761750,23900,23900,23900,23900,136
20250401,121700,3093511350,23900,23900,23950,23900,185
20250401,121600,3089087650,23900,23900,23900,23800,452
20250401,121500,3078289850,23900,23850,23900,23825,556
20250401,121400,3065026975,23850,23900,23900,23850,150
20250401,121300,3061442225,23900,23900,23900,23900,638
20250401,121200,3046194025,23900,23950,24000,23900,1086
20250401,121100,3020188975,23900,24000,24000,23900,256
20250401,121000,3014057850,23950,23850,24000,23850,3136
20250401,120900,2938977050,23900,23850,23900,23850,120
20250401,120800,2936109300,23850,23850,23900,23850,9
20250401,120700,2935894600,23850,23850,23850,23850,186
20250401,120600,2931458500,23800,23800,23850,23800,125
20250401,120500,2928477500,23800,23800,23850,23800,159
20250401,120400,2924692800,23850,23800,23850,23800,52
20250401,120300,2923454050,23850,23850,23850,23800,534
20250401,120200,2910737650,23850,23800,23850,23800,158
20250401,120100,2906977200,23800,23800,23800,23800,330
20250401,120000,2899123200,23850,23850,23850,23750,804
20250401,115900,2879976000,23850,23850,23850,23850,47
20250401,115800,2878855050,23850,23850,23850,23800,520
20250401,115700,2866453850,23900,23900,23950,23850,390
20250401,115600,2857133050,23850,23850,23900,23850,984
20250401,115500,2833638200,23850,23850,23850,23800,225
20250401,115400,2828273750,23850,23800,23850,23800,88
20250401,115300,2826178700,23850,23850,23900,23850,546
20250401,115200,2813156550,23850,23850,23850,23800,504
20250401,115100,2801137250,23900,23800,23900,23800,610
20250401,115000,2786589500,23800,23850,23900,23750,987
20250401,114900,2763022750,23850,23850,23850,23800,2129
20250401,114800,2712264100,23850,23800,23850,23800,451
20250401,114700,2701508400,23850,23900,23900,23850,1399
20250401,114600,2668111150,23950,23750,23950,23700,4203
20250401,114500,2567982650,23750,23700,23750,23650,2396
20250401,114400,2511188500,23650,23625,23650,23600,2521
20250401,114300,2451589475,23700,23650,23700,23650,113
20250401,114200,2448916975,23650,23650,23700,23650,640
20250401,114100,2433754575,23650,23650,23650,23650,127
20250401,114000,2430751025,23700,23600,23700,23600,1030
20250401,113900,2406405675,23600,23550,23600,23550,5
20250401,113800,2406287875,23600,23600,23600,23600,752
20250401,113700,2388540675,23550,23500,23550,23500,367
20250401,113600,2379905925,23500,23500,23500,23500,1
20250401,113500,2379882425,23500,23600,23600,23500,689
20250401,113400,2363686425,23550,23600,23600,23550,281
20250401,113300,2357061925,23600,23550,23600,23550,182
20250401,113200,2352771925,23600,23600,23600,23600,683
20250401,113100,2336653125,23600,23600,23650,23600,211
20250401,113000,2331669875,23550,23600,23600,23550,158
20250401,112900,2327941225,23600,23550,23600,23550,882
20250401,112800,2307146475,23550,23600,23600,23550,246
20250401,112700,2301352925,23600,23600,23650,23600,300
20250401,112600,2294266875,23650,23600,23650,23600,137
20250401,112500,2291033425,23600,23550,23650,23550,991
20250401,112400,2267638325,23550,23600,23600,23500,856
20250401,112300,2247461125,23550,23500,23550,23500,1222
20250401,112200,2218708625,23500,23450,23500,23450,194
20250401,112100,2214153325,23400,23400,23450,23400,492
20250401,112000,2202635625,23350,23400,23400,23350,91
20250401,111900,2200507125,23400,23400,23400,23400,57
20250401,111800,2199173325,23350,23400,23400,23350,126
20250401,111700,2196225675,23400,23350,23400,23350,234
20250401,111600,2190750325,23400,23450,23450,23400,1189
20250401,111500,2162925075,23450,23450,23450,23350,241
20250401,111400,2157277075,23400,23350,23450,23300,1136
20250401,111300,2130714275,23300,23300,23300,23300,196
20250401,111200,2126147475,23300,23300,23400,23300,677
20250401,111100,2110338425,23300,23250,23300,23250,1162
20250401,111000,2083267525,23250,23250,23250,23250,5
20250401,110900,2083151275,23250,23250,23250,23200,128
20250401,110800,2080175475,23250,23250,23250,23200,804
20250401,110700,2061496325,23300,23250,23300,23250,123
20250401,110600,2058631575,23250,23250,23250,23250,286
20250401,110500,2051982075,23250,23250,23250,23250,326
20250401,110400,2044402575,23250,23300,23300,23150,1118
20250401,110300,2018479025,23300,23300,23300,23275,193
20250401,110200,2013982200,23300,23300,23300,23300,4
20250401,110100,2013889000,23300,23300,23300,23250,157
20250401,110000,2010231900,23250,23350,23350,23250,107
20250401,105900,2007743900,23300,23300,23300,23250,188
20250401,105800,2003363700,23300,23250,23350,23250,348
20250401,105700,1995258450,23250,23250,23250,23250,43
20250401,105600,1994258700,23250,23200,23300,23200,793
20250401,105500,1975803350,23200,23200,23200,23200,301
20250401,105400,1968820150,23200,23200,23200,23200,6
20250401,105300,1968680950,23200,23250,23250,23150,790
20250401,105200,1950365850,23300,23200,23300,23200,1512
20250401,105100,1915168400,23250,23200,23250,23200,344
20250401,105000,1907172950,23200,23250,23250,23200,269
20250401,104900,1900932050,23250,23300,23300,23250,24
20250401,104800,1900373050,23250,23200,23250,23200,282
20250401,104700,1893817300,23200,23200,23200,23200,54
20250401,104600,1892564500,23150,23150,23200,23150,204
20250401,104500,1887840850,23250,23175,23250,23150,263
20250401,104400,1881741225,23175,23200,23200,23150,331
20250401,104300,1874077150,23150,23200,23200,23150,5
20250401,104200,1873961350,23150,23150,23150,23150,0
20250401,104100,1873961350,23150,23200,23200,23150,22
20250401,104000,1873451200,23200,23200,23200,23200,383
20250401,103900,1864565600,23200,23200,23200,23200,34
20250401,103800,1863776800,23200,23200,23200,23200,36
20250401,103700,1862941600,23150,23150,23150,23150,1
20250401,103600,1862918450,23150,23150,23150,23100,264
20250401,103500,1856813050,23200,23150,23200,23150,87
20250401,103400,1854795600,23200,23200,23200,23150,742
20250401,103300,1837606050,23200,23250,23250,23200,16
20250401,103200,1837234350,23200,23200,23250,23200,66
20250401,103100,1835700350,23200,23200,23200,23200,9
20250401,103000,1835491550,23250,23200,23250,23150,103
20250401,102900,1833102100,23200,23200,23200,23200,204
20250401,102800,1828369300,23200,23250,23250,23200,494
20250401,102700,1816884000,23250,23200,23250,23200,6
20250401,102600,1816744750,23250,23250,23250,23250,8
20250401,102500,1816558750,23200,23250,23250,23200,71
20250401,102400,1814908250,23250,23200,23300,23200,292
20250401,102300,1808119450,23200,23200,23200,23200,28
20250401,102200,1807469850,23250,23200,23250,23200,1009
20250401,102100,1784011050,23200,23200,23200,23200,142
20250401,102000,1780716650,23250,23250,23250,23250,98
20250401,101900,1778438150,23250,23250,23250,23250,25
20250401,101800,1777856900,23300,23300,23300,23200,588
20250401,101700,1764156600,23250,23200,23250,23200,107
20250401,101600,1761674100,23200,23300,23300,23200,54
20250401,101500,1760418750,23250,23300,23300,23250,14
20250401,101400,1760092750,23250,23250,23250,23250,120
20250401,101300,1757302750,23250,23300,23325,23250,203
20250401,101200,1752570675,23300,23200,23300,23150,1156
20250401,101100,1725673125,23250,23150,23250,23100,742
20250401,101000,1708466125,23150,23150,23150,23100,143
20250401,100900,1705157325,23100,23050,23125,23050,309
20250401,100800,1698027775,23050,23025,23075,23025,188
20250401,100700,1693693350,23000,23000,23050,23000,1455
20250401,100600,1660225850,23050,23000,23050,23000,12
20250401,100500,1659949800,22950,23000,23050,22950,246
20250401,100400,1654292250,23000,22950,23000,22950,938
20250401,100300,1632718750,22950,22950,22950,22950,1432
20250401,100200,1599854350,23000,23000,23050,23000,526
20250401,100100,1587755850,23050,23000,23050,23000,28
20250401,100000,1587111800,23000,23000,23000,22950,335
20250401,095900,1579414850,22950,23000,23100,22950,1619
20250401,095800,1542163650,23050,23100,23100,23050,284
20250401,095700,1535617150,23050,23050,23050,23050,150
20250401,095600,1532159650,23050,23050,23100,23050,50
20250401,095500,1531006050,23100,23000,23100,23000,134
20250401,095400,1527921150,23000,23050,23100,23000,421
20250401,095300,1518223175,23000,23025,23050,23000,95
20250401,095200,1516038050,23050,23000,23050,23000,341
20250401,095100,1508189750,23000,23050,23050,23000,1382
20250401,095000,1476387550,23050,23050,23100,23050,168
20250401,094900,1472513150,23100,23100,23100,23100,291
20250401,094800,1465791050,23150,23050,23150,23050,224
20250401,094700,1460616900,23100,23050,23100,23050,19
20250401,094600,1460178250,23100,23100,23100,23050,365
20250401,094500,1451764900,23100,23100,23100,23100,98
20250401,094400,1449501100,23100,23100,23150,23100,243
20250401,094300,1443886650,23050,23000,23050,23000,766
20250401,094200,1426246700,23025,23050,23050,23000,719
20250401,094100,1409709475,23050,23050,23100,23050,1504
20250401,094000,1375041375,23050,23050,23150,23000,367
20250401,093900,1366582075,23150,23100,23150,23050,321
20250401,093800,1359160225,23050,23050,23050,23050,382
20250401,093700,1350355125,23000,22950,23000,22950,2169
20250401,093600,1300503725,22950,22950,22950,22950,678
20250401,093500,1284943625,22950,22950,23000,22950,1990
20250401,093400,1239261675,23000,23000,23000,22950,373
20250401,093300,1230690375,22950,23050,23050,22950,4888
20250401,093200,1118285525,23100,23100,23150,23000,2011
20250401,093100,1071947825,23050,23100,23100,23050,625
20250401,093000,1057526775,23100,23100,23100,23050,2022
20250401,092900,1010903775,23150,23100,23150,23100,1036
20250401,092800,986971375,23150,23150,23150,23150,442
20250401,092700,976739075,23150,23150,23200,23100,233
20250401,092600,971350525,23150,23150,23200,23100,423
20250401,092500,961556575,23150,23100,23150,23100,469
20250401,092400,950715375,23050,23200,23200,23050,1785
20250401,092300,909426875,23150,23250,23300,23150,1471
20250401,092200,875269075,23300,23350,23350,23250,295
20250401,092100,868398175,23350,23350,23350,23250,369
20250401,092000,859797125,23350,23400,23400,23300,1542
20250401,091900,823781275,23400,23450,23450,23400,306
20250401,091800,816620725,23350,23400,23500,23350,686
20250401,091700,800563675,23450,23500,23500,23400,18
20250401,091600,800141625,23500,23400,23500,23400,322
20250401,091500,792603625,23400,23450,23500,23400,693
20250401,091400,776379725,23450,23475,23475,23450,256
20250401,091300,770376500,23450,23450,23500,23400,297
20250401,091200,763408050,23450,23400,23450,23400,393
20250401,091100,754196075,23400,23400,23450,23400,364
20250401,091000,745675575,23400,23450,23450,23350,1425
20250401,090900,712340075,23450,23450,23500,23400,1161
20250401,090800,685115075,23450,23450,23450,23400,1244
20250401,090700,655961625,23450,23350,23450,23350,1003
20250401,090600,632490375,23350,23350,23450,23350,788
20250401,090500,614071275,23350,23450,23450,23350,2411
20250401,090400,557624475,23475,23550,23550,23450,847
20250401,090300,537724000,23500,23450,23700,23450,3465
20250401,090200,456074000,23450,23350,23550,23300,3928
20250401,090100,364029800,23400,23400,23450,23300,2850
20250401,090000,297395500,23350,23000,23600,23000,12872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 4845711375 23400 23400 23400 23400 5858
3 20250401 191300 4845711375 23400 23400 23400 23400 0
4 20250401 191200 4845711375 23400 23400 23400 23400 0
5 20250401 191100 4845711375 23400 23400 23400 23400 0
6 20250401 191000 4845711375 23400 23400 23400 23400 0
7 20250401 190900 4845711375 23400 23400 23400 23400 0
8 20250401 190800 4845711375 23400 23400 23400 23400 0
9 20250401 190700 4845711375 23400 23400 23400 23400 0
10 20250401 190600 4845711375 23400 23400 23400 23400 0
11 20250401 190500 4845711375 23400 23400 23400 23400 0
12 20250401 190400 4845711375 23400 23400 23400 23400 0
13 20250401 190300 4845711375 23400 23400 23400 23400 0
14 20250401 190200 4845711375 23400 23400 23400 23400 0
15 20250401 190100 4845711375 23400 23400 23400 23400 0
16 20250401 190000 4845711375 23400 23400 23400 23400 0
17 20250401 185900 4845711375 23400 23400 23400 23400 0
18 20250401 185800 4845711375 23400 23400 23400 23400 0
19 20250401 185700 4845711375 23400 23400 23400 23400 0
20 20250401 185600 4845711375 23400 23400 23400 23400 0
21 20250401 185500 4845711375 23400 23400 23400 23400 0
22 20250401 185400 4845711375 23400 23400 23400 23400 0
23 20250401 185300 4845711375 23400 23400 23400 23400 0
24 20250401 185200 4845711375 23400 23400 23400 23400 0
25 20250401 185100 4845711375 23400 23400 23400 23400 0
26 20250401 185000 4845711375 23400 23400 23400 23400 0
27 20250401 184900 4845711375 23400 23400 23400 23400 0
28 20250401 184800 4845711375 23400 23400 23400 23400 0
29 20250401 184700 4845711375 23400 23400 23400 23400 0
30 20250401 184600 4845711375 23400 23400 23400 23400 0
31 20250401 184500 4845711375 23400 23400 23400 23400 0
32 20250401 184400 4845711375 23400 23400 23400 23400 5858
33 20250401 184300 4845711375 23400 23400 23400 23400 0
34 20250401 184200 4845711375 23400 23400 23400 23400 0
35 20250401 184100 4845711375 23400 23400 23400 23400 0
36 20250401 184000 4845711375 23400 23400 23400 23400 0
37 20250401 183900 4845711375 23400 23400 23400 23400 0
38 20250401 183800 4845711375 23400 23400 23400 23400 0
39 20250401 183700 4845711375 23400 23400 23400 23400 0
40 20250401 183600 4845711375 23400 23400 23400 23400 0
41 20250401 183500 4845711375 23400 23400 23400 23400 0
42 20250401 183400 4845711375 23400 23400 23400 23400 0
43 20250401 183300 4845711375 23400 23400 23400 23400 0
44 20250401 183200 4845711375 23400 23400 23400 23400 0
45 20250401 183100 4845711375 23400 23400 23400 23400 0
46 20250401 183000 4845711375 23400 23400 23400 23400 0
47 20250401 182900 4845711375 23400 23400 23400 23400 0
48 20250401 182800 4845711375 23400 23400 23400 23400 0
49 20250401 182700 4845711375 23400 23400 23400 23400 0
50 20250401 182600 4845711375 23400 23400 23400 23400 0
51 20250401 182500 4845711375 23400 23400 23400 23400 0
52 20250401 182400 4845711375 23400 23400 23400 23400 0
53 20250401 182300 4845711375 23400 23400 23400 23400 0
54 20250401 182200 4845711375 23400 23400 23400 23400 0
55 20250401 182100 4845711375 23400 23400 23400 23400 0
56 20250401 182000 4845711375 23400 23400 23400 23400 0
57 20250401 181900 4845711375 23400 23400 23400 23400 0
58 20250401 181800 4845711375 23400 23400 23400 23400 0
59 20250401 181700 4845711375 23400 23400 23400 23400 0
60 20250401 181600 4845711375 23400 23400 23400 23400 0
61 20250401 181500 4845711375 23400 23400 23400 23400 0
62 20250401 181400 4845711375 23400 23400 23400 23400 5858
63 20250401 181300 4845711375 23400 23400 23400 23400 0
64 20250401 181200 4845711375 23400 23400 23400 23400 0
65 20250401 181100 4845711375 23400 23400 23400 23400 0
66 20250401 181000 4845711375 23400 23400 23400 23400 0
67 20250401 180900 4845711375 23400 23400 23400 23400 0
68 20250401 180800 4845711375 23400 23400 23400 23400 0
69 20250401 180700 4845711375 23400 23400 23400 23400 0
70 20250401 180600 4845711375 23400 23400 23400 23400 0
71 20250401 180500 4845711375 23400 23400 23400 23400 0
72 20250401 180400 4845711375 23400 23400 23400 23400 0
73 20250401 180300 4845711375 23400 23400 23400 23400 0
74 20250401 180200 4845711375 23400 23400 23400 23400 0
75 20250401 180100 4845711375 23400 23400 23400 23400 0
76 20250401 180000 4845711375 23400 23400 23400 23400 0
77 20250401 175900 4845711375 23400 23400 23400 23400 0
78 20250401 175800 4845711375 23400 23400 23400 23400 0
79 20250401 175700 4845711375 23400 23400 23400 23400 0
80 20250401 175600 4845711375 23400 23400 23400 23400 0
81 20250401 175500 4845711375 23400 23400 23400 23400 0
82 20250401 175400 4845711375 23400 23400 23400 23400 0
83 20250401 175300 4845711375 23400 23400 23400 23400 0
84 20250401 175200 4845711375 23400 23400 23400 23400 0
85 20250401 175100 4845711375 23400 23400 23400 23400 0
86 20250401 175000 4845711375 23400 23400 23400 23400 0
87 20250401 174900 4845711375 23400 23400 23400 23400 0
88 20250401 174800 4845711375 23400 23400 23400 23400 0
89 20250401 174700 4845711375 23400 23400 23400 23400 0
90 20250401 174600 4845711375 23400 23400 23400 23400 0
91 20250401 174500 4845711375 23400 23400 23400 23400 0
92 20250401 174400 4845711375 23400 23400 23400 23400 5858
93 20250401 174300 4845711375 23400 23400 23400 23400 0
94 20250401 174200 4845711375 23400 23400 23400 23400 0
95 20250401 174100 4845711375 23400 23400 23400 23400 0
96 20250401 174000 4845711375 23400 23400 23400 23400 0
97 20250401 173900 4845711375 23400 23400 23400 23400 0
98 20250401 173800 4845711375 23400 23400 23400 23400 0
99 20250401 173700 4845711375 23400 23400 23400 23400 0
100 20250401 173600 4845711375 23400 23400 23400 23400 0
101 20250401 173500 4845711375 23400 23400 23400 23400 0
102 20250401 173400 4845711375 23400 23400 23400 23400 0
103 20250401 173300 4845711375 23400 23400 23400 23400 0
104 20250401 173200 4845711375 23400 23400 23400 23400 0
105 20250401 173100 4845711375 23400 23400 23400 23400 0
106 20250401 173000 4845711375 23400 23400 23400 23400 0
107 20250401 172900 4845711375 23400 23400 23400 23400 0
108 20250401 172800 4845711375 23400 23400 23400 23400 0
109 20250401 172700 4845711375 23400 23400 23400 23400 0
110 20250401 172600 4845711375 23400 23400 23400 23400 0
111 20250401 172500 4845711375 23400 23400 23400 23400 0
112 20250401 172400 4845711375 23400 23400 23400 23400 0
113 20250401 172300 4845711375 23400 23400 23400 23400 0
114 20250401 172200 4845711375 23400 23400 23400 23400 0
115 20250401 172100 4845711375 23400 23400 23400 23400 0
116 20250401 172000 4845711375 23400 23400 23400 23400 0
117 20250401 171900 4845711375 23400 23400 23400 23400 0
118 20250401 171800 4845711375 23400 23400 23400 23400 0
119 20250401 171700 4845711375 23400 23400 23400 23400 0
120 20250401 171600 4845711375 23400 23400 23400 23400 0
121 20250401 171500 4845711375 23400 23400 23400 23400 0
122 20250401 171400 4845711375 23400 23400 23400 23400 5858
123 20250401 171300 4845711375 23400 23400 23400 23400 0
124 20250401 171200 4845711375 23400 23400 23400 23400 0
125 20250401 171100 4845711375 23400 23400 23400 23400 0
126 20250401 171000 4845711375 23400 23400 23400 23400 0
127 20250401 170900 4845711375 23400 23400 23400 23400 0
128 20250401 170800 4845711375 23400 23400 23400 23400 0
129 20250401 170700 4845711375 23400 23400 23400 23400 0
130 20250401 170600 4845711375 23400 23400 23400 23400 0
131 20250401 170500 4845711375 23400 23400 23400 23400 0
132 20250401 170400 4845711375 23400 23400 23400 23400 0
133 20250401 170300 4845711375 23400 23400 23400 23400 0
134 20250401 170200 4845711375 23400 23400 23400 23400 0
135 20250401 170100 4845711375 23400 23400 23400 23400 0
136 20250401 170000 4845711375 23400 23400 23400 23400 0
137 20250401 165900 4845711375 23400 23400 23400 23400 0
138 20250401 165800 4845711375 23400 23400 23400 23400 0
139 20250401 165700 4845711375 23400 23400 23400 23400 0
140 20250401 165600 4845711375 23400 23400 23400 23400 0
141 20250401 165500 4845711375 23400 23400 23400 23400 0
142 20250401 165400 4845711375 23400 23400 23400 23400 0
143 20250401 165300 4845711375 23400 23400 23400 23400 0
144 20250401 165200 4845711375 23400 23400 23400 23400 0
145 20250401 165100 4845711375 23400 23400 23400 23400 0
146 20250401 165000 4845711375 23400 23400 23400 23400 0
147 20250401 164900 4845711375 23400 23400 23400 23400 0
148 20250401 164800 4845711375 23400 23400 23400 23400 0
149 20250401 164700 4845711375 23400 23400 23400 23400 0
150 20250401 164600 4845711375 23400 23400 23400 23400 0
151 20250401 164500 4845711375 23400 23400 23400 23400 0
152 20250401 164400 4845711375 23400 23400 23400 23400 5858
153 20250401 164300 4845711375 23400 23400 23400 23400 0
154 20250401 164200 4845711375 23400 23400 23400 23400 0
155 20250401 164100 4845711375 23400 23400 23400 23400 0
156 20250401 164000 4845711375 23400 23400 23400 23400 0
157 20250401 163900 4845711375 23400 23400 23400 23400 0
158 20250401 163800 4845711375 23400 23400 23400 23400 0
159 20250401 163700 4845711375 23400 23400 23400 23400 0
160 20250401 163600 4845711375 23400 23400 23400 23400 0
161 20250401 163500 4845711375 23400 23400 23400 23400 0
162 20250401 163400 4845711375 23400 23400 23400 23400 0
163 20250401 163300 4845711375 23400 23400 23400 23400 0
164 20250401 163200 4845711375 23400 23400 23400 23400 0
165 20250401 163100 4845711375 23400 23400 23400 23400 0
166 20250401 163000 4845711375 23400 23400 23400 23400 0
167 20250401 162900 4845711375 23400 23400 23400 23400 0
168 20250401 162800 4845711375 23400 23400 23400 23400 0
169 20250401 162700 4845711375 23400 23400 23400 23400 0
170 20250401 162600 4845711375 23400 23400 23400 23400 0
171 20250401 162500 4845711375 23400 23400 23400 23400 0
172 20250401 162400 4845711375 23400 23400 23400 23400 0
173 20250401 162300 4845711375 23400 23400 23400 23400 0
174 20250401 162200 4845711375 23400 23400 23400 23400 0
175 20250401 162100 4845711375 23400 23400 23400 23400 0
176 20250401 162000 4845711375 23400 23400 23400 23400 0
177 20250401 161900 4845711375 23400 23400 23400 23400 0
178 20250401 161800 4845711375 23400 23400 23400 23400 0
179 20250401 161700 4845711375 23400 23400 23400 23400 0
180 20250401 161600 4845711375 23400 23400 23400 23400 0
181 20250401 161500 4845711375 23400 23400 23400 23400 0
182 20250401 161400 4845711375 23400 23400 23400 23400 5858
183 20250401 161300 4845711375 23400 23400 23400 23400 0
184 20250401 161200 4845711375 23400 23400 23400 23400 0
185 20250401 161100 4845711375 23400 23400 23400 23400 0
186 20250401 161000 4845711375 23400 23400 23400 23400 0
187 20250401 160900 4845711375 23400 23400 23400 23400 0
188 20250401 160800 4845711375 23400 23400 23400 23400 0
189 20250401 160700 4845711375 23400 23400 23400 23400 0
190 20250401 160600 4845711375 23400 23400 23400 23400 0
191 20250401 160500 4845711375 23400 23400 23400 23400 0
192 20250401 160400 4845711375 23400 23400 23400 23400 0
193 20250401 160300 4845711375 23400 23400 23400 23400 0
194 20250401 160200 4845711375 23400 23400 23400 23400 0
195 20250401 160100 4845711375 23400 23400 23400 23400 0
196 20250401 160000 4845711375 23400 23400 23400 23400 0
197 20250401 155900 4845711375 23400 23400 23400 23400 0
198 20250401 155800 4845711375 23400 23400 23400 23400 0
199 20250401 155700 4845711375 23400 23400 23400 23400 0
200 20250401 155600 4845711375 23400 23400 23400 23400 0
201 20250401 155500 4845711375 23400 23400 23400 23400 0
202 20250401 155400 4845711375 23400 23400 23400 23400 0
203 20250401 155300 4845711375 23400 23400 23400 23400 0
204 20250401 155200 4845711375 23400 23400 23400 23400 0
205 20250401 155100 4845711375 23400 23400 23400 23400 0
206 20250401 155000 4845711375 23400 23400 23400 23400 0
207 20250401 154900 4845711375 23400 23400 23400 23400 0
208 20250401 154800 4845711375 23400 23400 23400 23400 0
209 20250401 154700 4845711375 23400 23400 23400 23400 0
210 20250401 154600 4845711375 23400 23400 23400 23400 0
211 20250401 154500 4845711375 23400 23400 23400 23400 0
212 20250401 154400 4845711375 23400 23400 23400 23400 5858
213 20250401 154300 4845711375 23400 23400 23400 23400 0
214 20250401 154200 4845711375 23400 23400 23400 23400 0
215 20250401 154100 4845711375 23400 23400 23400 23400 0
216 20250401 154000 4845711375 23400 23400 23400 23400 0
217 20250401 153900 4845711375 23400 23400 23400 23400 0
218 20250401 153800 4845711375 23400 23400 23400 23400 0
219 20250401 153700 4845711375 23400 23400 23400 23400 0
220 20250401 153600 4845711375 23400 23400 23400 23400 0
221 20250401 153500 4845711375 23400 23400 23400 23400 0
222 20250401 153400 4845711375 23400 23400 23400 23400 0
223 20250401 153300 4845711375 23400 23400 23400 23400 0
224 20250401 153200 4845711375 23400 23400 23400 23400 0
225 20250401 153100 4845711375 23400 23400 23400 23400 0
226 20250401 153000 4845711375 23400 23400 23400 23400 5858
227 20250401 152900 4708634175 23400 23400 23400 23400 0
228 20250401 152800 4708634175 23400 23400 23400 23400 0
229 20250401 152700 4708634175 23400 23400 23400 23400 0
230 20250401 152600 4708634175 23400 23400 23400 23400 0
231 20250401 152500 4708634175 23400 23400 23400 23400 0
232 20250401 152400 4708634175 23400 23400 23400 23400 0
233 20250401 152300 4708634175 23400 23400 23400 23400 0
234 20250401 152200 4708634175 23400 23400 23400 23400 0
235 20250401 152100 4708634175 23400 23400 23400 23400 0
236 20250401 152000 4708634175 23400 23400 23400 23400 0
237 20250401 151900 4708634175 23400 23450 23450 23400 512
238 20250401 151800 4696638775 23450 23450 23450 23400 706
239 20250401 151700 4680086375 23400 23400 23450 23400 351
240 20250401 151600 4671869125 23450 23400 23450 23400 38
241 20250401 151500 4670979125 23350 23450 23450 23350 978
242 20250401 151400 4648086725 23450 23400 23500 23350 1046
243 20250401 151300 4623597375 23450 23400 23450 23400 479
244 20250401 151200 4612381125 23450 23400 23450 23400 346
245 20250401 151100 4604269825 23400 23450 23450 23350 2506
246 20250401 151000 4545699225 23450 23450 23450 23450 253
247 20250401 150900 4539766375 23550 23450 23550 23450 528
248 20250401 150800 4527345875 23500 23400 23500 23400 1666
249 20250401 150700 4488307225 23400 23400 23400 23400 617
250 20250401 150600 4473869425 23400 23400 23450 23400 442
251 20250401 150500 4463524125 23450 23400 23450 23400 2051
252 20250401 150400 4415530475 23400 23400 23400 23400 178
253 20250401 150300 4411365275 23400 23400 23450 23400 1190
254 20250401 150200 4383519175 23450 23400 23450 23350 1907
255 20250401 150100 4338897125 23450 23450 23450 23400 2449
256 20250401 150000 4281515575 23450 23450 23500 23450 714
257 20250401 145900 4264745375 23450 23450 23500 23450 844
258 20250401 145800 4244944125 23450 23500 23500 23450 273
259 20250401 145700 4238533875 23500 23450 23550 23450 1369
260 20250401 145600 4206407325 23500 23500 23550 23450 1705
261 20250401 145500 4166313425 23550 23550 23600 23550 879
262 20250401 145400 4145604175 23600 23600 23600 23550 4
263 20250401 145300 4145509875 23600 23600 23600 23600 275
264 20250401 145200 4139019875 23600 23600 23600 23600 479
265 20250401 145100 4127715475 23650 23600 23650 23600 828
266 20250401 145000 4108158925 23600 23600 23650 23600 632
267 20250401 144900 4093243675 23650 23600 23650 23600 441
268 20250401 144800 4082814525 23650 23650 23700 23650 686
269 20250401 144700 4066590575 23650 23650 23650 23650 466
270 20250401 144600 4055569675 23700 23700 23700 23650 548
271 20250401 144500 4042607075 23700 23700 23700 23500 1537
272 20250401 144400 4006344275 23750 23750 23750 23750 653
273 20250401 144300 3990835525 23750 23725 23800 23700 529
274 20250401 144200 3978264650 23750 23725 23750 23725 103
275 20250401 144100 3975818975 23750 23800 23800 23700 276
276 20250401 144000 3969273975 23800 23700 23850 23700 155
277 20250401 143900 3965585025 23800 23750 23800 23700 769
278 20250401 143800 3947309025 23750 23700 23750 23700 881
279 20250401 143700 3926385475 23700 23700 23700 23700 102
280 20250401 143600 3923968075 23700 23750 23750 23700 177
281 20250401 143500 3919770925 23700 23700 23700 23700 101
282 20250401 143400 3917377225 23700 23700 23700 23700 148
283 20250401 143300 3913869625 23700 23700 23700 23700 0
284 20250401 143200 3913869625 23700 23700 23700 23700 140
285 20250401 143100 3910551625 23750 23700 23750 23700 164
286 20250401 143000 3906661525 23700 23700 23700 23700 29
287 20250401 142900 3905974225 23750 23750 23750 23750 100
288 20250401 142800 3903599225 23750 23750 23750 23750 179
289 20250401 142700 3899347975 23700 23700 23750 23700 61
290 20250401 142600 3897899425 23700 23700 23700 23700 52
291 20250401 142500 3896667025 23700 23700 23700 23700 58
292 20250401 142400 3895292425 23700 23700 23700 23700 88
293 20250401 142300 3893206825 23700 23700 23700 23700 33
294 20250401 142200 3892424725 23700 23700 23700 23700 1866
295 20250401 142100 3848200525 23700 23700 23750 23700 165
296 20250401 142000 3844286825 23700 23700 23700 23700 1
297 20250401 141900 3844263125 23700 23750 23750 23700 116
298 20250401 141800 3841508325 23750 23700 23750 23700 235
299 20250401 141700 3835935575 23700 23700 23700 23700 0
300 20250401 141600 3835935575 23700 23700 23700 23700 21
301 20250401 141500 3835437875 23750 23750 23750 23750 0
302 20250401 141400 3835437875 23750 23700 23750 23700 77
303 20250401 141300 3833612925 23700 23650 23700 23600 311
304 20250401 141200 3826259175 23650 23650 23650 23650 69
305 20250401 141100 3824627325 23650 23700 23700 23650 11
306 20250401 141000 3824367125 23650 23650 23650 23650 170
307 20250401 140900 3820346625 23650 23600 23650 23600 11
308 20250401 140800 3820086825 23650 23650 23650 23650 425
309 20250401 140700 3810035575 23600 23600 23600 23600 31
310 20250401 140600 3809303975 23600 23600 23600 23600 140
311 20250401 140500 3805999975 23600 23550 23600 23550 155
312 20250401 140400 3802343025 23600 23600 23600 23600 162
313 20250401 140300 3798519825 23650 23650 23650 23650 90
314 20250401 140200 3796391325 23600 23600 23600 23600 31
315 20250401 140100 3795659725 23600 23650 23650 23600 1421
316 20250401 140000 3762112125 23600 23600 23600 23600 3
317 20250401 135900 3762041325 23650 23550 23650 23550 872
318 20250401 135800 3741496625 23500 23500 23500 23500 74
319 20250401 135700 3739757625 23550 23550 23550 23550 0
320 20250401 135600 3739757625 23550 23550 23550 23500 61
321 20250401 135500 3738323575 23550 23550 23550 23550 132
322 20250401 135400 3735214975 23550 23550 23600 23550 319
323 20250401 135300 3727702475 23550 23600 23600 23550 11
324 20250401 135200 3727443375 23575 23575 23575 23575 10
325 20250401 135100 3727207625 23600 23600 23600 23600 6
326 20250401 135000 3727066025 23550 23550 23550 23550 17
327 20250401 134900 3726665675 23550 23550 23550 23550 0
328 20250401 134800 3726665675 23550 23550 23650 23550 20
329 20250401 134700 3726194025 23500 23550 23550 23500 240
330 20250401 134600 3720551775 23550 23500 23800 23500 2423
331 20250401 134500 3663514225 23500 23500 23500 23500 92
332 20250401 134400 3661352225 23500 23550 23550 23450 259
333 20250401 134300 3655265825 23500 23550 23550 23500 828
334 20250401 134200 3635807700 23550 23550 23550 23550 108
335 20250401 134100 3633264300 23550 23600 23600 23550 521
336 20250401 134000 3620994700 23600 23600 23600 23600 281
337 20250401 133900 3614363100 23650 23650 23650 23600 185
338 20250401 133800 3609991600 23600 23600 23600 23600 20
339 20250401 133700 3609519600 23600 23600 23600 23600 96
340 20250401 133600 3607254000 23600 23600 23600 23600 270
341 20250401 133500 3600882000 23650 23650 23650 23650 26
342 20250401 133400 3600267100 23600 23600 23600 23600 101
343 20250401 133300 3597883500 23600 23600 23600 23600 356
344 20250401 133200 3589481900 23600 23600 23600 23600 12
345 20250401 133100 3589198700 23600 23650 23650 23600 17
346 20250401 133000 3588796900 23650 23650 23650 23600 329
347 20250401 132900 3581027400 23650 23650 23650 23650 142
348 20250401 132800 3577669100 23700 23700 23700 23700 0
349 20250401 132700 3577669100 23700 23700 23700 23700 2
350 20250401 132600 3577621700 23700 23650 23700 23650 14
351 20250401 132500 3577290550 23650 23650 23650 23650 22
352 20250401 132400 3576770250 23650 23650 23650 23650 5
353 20250401 132300 3576652000 23650 23650 23650 23650 10
354 20250401 132200 3576415500 23650 23700 23700 23650 112
355 20250401 132100 3573766400 23700 23700 23700 23700 13
356 20250401 132000 3573458300 23700 23700 23700 23700 65
357 20250401 131900 3571917800 23750 23750 23750 23750 47
358 20250401 131800 3570801550 23750 23700 23750 23700 167
359 20250401 131700 3566843600 23750 23750 23750 23750 4
360 20250401 131600 3566748600 23700 23700 23700 23700 377
361 20250401 131500 3557813700 23700 23700 23750 23650 173
362 20250401 131400 3553720350 23750 23650 23750 23600 319
363 20250401 131300 3546165950 23650 23650 23650 23650 151
364 20250401 131200 3542594800 23650 23650 23650 23650 44
365 20250401 131100 3541554200 23650 23650 23650 23650 35
366 20250401 131000 3540726450 23650 23650 23700 23550 264
367 20250401 130900 3534500900 23650 23600 23650 23600 750
368 20250401 130800 3516767800 23600 23600 23650 23600 16
369 20250401 130700 3516389700 23600 23650 23650 23600 153
370 20250401 130600 3512775250 23600 23600 23600 23600 55
371 20250401 130500 3511477250 23600 23650 23650 23600 947
372 20250401 130400 3489093550 23650 23650 23700 23650 119
373 20250401 130300 3486276700 23650 23700 23700 23650 424
374 20250401 130200 3476238750 23700 23700 23700 23700 24
375 20250401 130100 3475669950 23700 23700 23700 23650 159
376 20250401 130000 3471908100 23700 23700 23700 23700 26
377 20250401 125900 3471291900 23700 23600 23800 23600 2258
378 20250401 125800 3417839000 23600 23600 23600 23600 2320
379 20250401 125700 3363087000 23600 23600 23600 23600 1
380 20250401 125600 3363063400 23600 23625 23650 23600 508
381 20250401 125500 3351074425 23650 23650 23650 23625 259
382 20250401 125400 3344949125 23650 23675 23675 23650 594
383 20250401 125300 3330900975 23650 23700 23700 23650 334
384 20250401 125200 3322996725 23700 23700 23700 23700 0
385 20250401 125100 3322996725 23700 23700 23750 23700 539
386 20250401 125000 3310221075 23700 23700 23750 23700 499
387 20250401 124900 3298394725 23700 23700 23750 23700 334
388 20250401 124800 3290477275 23700 23800 23800 23700 136
389 20250401 124700 3287252525 23800 23800 23800 23800 1101
390 20250401 124600 3261048725 23850 23850 23850 23850 1
391 20250401 124500 3261024875 23800 23800 23800 23800 147
392 20250401 124400 3257526275 23800 23750 23800 23750 932
393 20250401 124300 3235388325 23800 23800 23850 23800 381
394 20250401 124200 3226317125 23800 23850 23850 23800 268
395 20250401 124100 3219930725 23800 23850 23850 23800 11
396 20250401 124000 3219668425 23850 23850 23850 23850 153
397 20250401 123900 3216019375 23850 23850 23900 23850 12
398 20250401 123800 3215732875 23850 23800 23850 23800 12
399 20250401 123700 3215446725 23850 23800 23850 23800 169
400 20250401 123600 3211421325 23850 23850 23850 23825 48
401 20250401 123500 3210276575 23850 23750 23900 23750 322
402 20250401 123400 3202599425 23750 23750 23750 23750 174
403 20250401 123300 3198466925 23800 23800 23800 23750 59
404 20250401 123200 3197062975 23775 23800 23850 23775 227
405 20250401 123100 3191660325 23800 23800 23800 23800 418
406 20250401 123000 3181711925 23800 23800 23800 23775 70
407 20250401 122900 3180045975 23825 23800 23825 23800 106
408 20250401 122800 3177523150 23800 23800 23800 23775 41
409 20250401 122700 3176547400 23800 23800 23800 23800 6
410 20250401 122600 3176404600 23800 23800 23800 23775 341
411 20250401 122500 3168288850 23800 23850 23850 23800 940
412 20250401 122400 3145912675 23800 23800 23850 23800 324
413 20250401 122300 3138201400 23850 23850 23850 23850 453
414 20250401 122200 3127397350 23875 23900 23900 23875 314
415 20250401 122100 3119892800 23900 23850 23950 23850 822
416 20250401 122000 3100268550 23850 23850 23850 23850 80
417 20250401 121900 3098360550 23850 23900 23900 23850 67
418 20250401 121800 3096761750 23900 23900 23900 23900 136
419 20250401 121700 3093511350 23900 23900 23950 23900 185
420 20250401 121600 3089087650 23900 23900 23900 23800 452
421 20250401 121500 3078289850 23900 23850 23900 23825 556
422 20250401 121400 3065026975 23850 23900 23900 23850 150
423 20250401 121300 3061442225 23900 23900 23900 23900 638
424 20250401 121200 3046194025 23900 23950 24000 23900 1086
425 20250401 121100 3020188975 23900 24000 24000 23900 256
426 20250401 121000 3014057850 23950 23850 24000 23850 3136
427 20250401 120900 2938977050 23900 23850 23900 23850 120
428 20250401 120800 2936109300 23850 23850 23900 23850 9
429 20250401 120700 2935894600 23850 23850 23850 23850 186
430 20250401 120600 2931458500 23800 23800 23850 23800 125
431 20250401 120500 2928477500 23800 23800 23850 23800 159
432 20250401 120400 2924692800 23850 23800 23850 23800 52
433 20250401 120300 2923454050 23850 23850 23850 23800 534
434 20250401 120200 2910737650 23850 23800 23850 23800 158
435 20250401 120100 2906977200 23800 23800 23800 23800 330
436 20250401 120000 2899123200 23850 23850 23850 23750 804
437 20250401 115900 2879976000 23850 23850 23850 23850 47
438 20250401 115800 2878855050 23850 23850 23850 23800 520
439 20250401 115700 2866453850 23900 23900 23950 23850 390
440 20250401 115600 2857133050 23850 23850 23900 23850 984
441 20250401 115500 2833638200 23850 23850 23850 23800 225
442 20250401 115400 2828273750 23850 23800 23850 23800 88
443 20250401 115300 2826178700 23850 23850 23900 23850 546
444 20250401 115200 2813156550 23850 23850 23850 23800 504
445 20250401 115100 2801137250 23900 23800 23900 23800 610
446 20250401 115000 2786589500 23800 23850 23900 23750 987
447 20250401 114900 2763022750 23850 23850 23850 23800 2129
448 20250401 114800 2712264100 23850 23800 23850 23800 451
449 20250401 114700 2701508400 23850 23900 23900 23850 1399
450 20250401 114600 2668111150 23950 23750 23950 23700 4203
451 20250401 114500 2567982650 23750 23700 23750 23650 2396
452 20250401 114400 2511188500 23650 23625 23650 23600 2521
453 20250401 114300 2451589475 23700 23650 23700 23650 113
454 20250401 114200 2448916975 23650 23650 23700 23650 640
455 20250401 114100 2433754575 23650 23650 23650 23650 127
456 20250401 114000 2430751025 23700 23600 23700 23600 1030
457 20250401 113900 2406405675 23600 23550 23600 23550 5
458 20250401 113800 2406287875 23600 23600 23600 23600 752
459 20250401 113700 2388540675 23550 23500 23550 23500 367
460 20250401 113600 2379905925 23500 23500 23500 23500 1
461 20250401 113500 2379882425 23500 23600 23600 23500 689
462 20250401 113400 2363686425 23550 23600 23600 23550 281
463 20250401 113300 2357061925 23600 23550 23600 23550 182
464 20250401 113200 2352771925 23600 23600 23600 23600 683
465 20250401 113100 2336653125 23600 23600 23650 23600 211
466 20250401 113000 2331669875 23550 23600 23600 23550 158
467 20250401 112900 2327941225 23600 23550 23600 23550 882
468 20250401 112800 2307146475 23550 23600 23600 23550 246
469 20250401 112700 2301352925 23600 23600 23650 23600 300
470 20250401 112600 2294266875 23650 23600 23650 23600 137
471 20250401 112500 2291033425 23600 23550 23650 23550 991
472 20250401 112400 2267638325 23550 23600 23600 23500 856
473 20250401 112300 2247461125 23550 23500 23550 23500 1222
474 20250401 112200 2218708625 23500 23450 23500 23450 194
475 20250401 112100 2214153325 23400 23400 23450 23400 492
476 20250401 112000 2202635625 23350 23400 23400 23350 91
477 20250401 111900 2200507125 23400 23400 23400 23400 57
478 20250401 111800 2199173325 23350 23400 23400 23350 126
479 20250401 111700 2196225675 23400 23350 23400 23350 234
480 20250401 111600 2190750325 23400 23450 23450 23400 1189
481 20250401 111500 2162925075 23450 23450 23450 23350 241
482 20250401 111400 2157277075 23400 23350 23450 23300 1136
483 20250401 111300 2130714275 23300 23300 23300 23300 196
484 20250401 111200 2126147475 23300 23300 23400 23300 677
485 20250401 111100 2110338425 23300 23250 23300 23250 1162
486 20250401 111000 2083267525 23250 23250 23250 23250 5
487 20250401 110900 2083151275 23250 23250 23250 23200 128
488 20250401 110800 2080175475 23250 23250 23250 23200 804
489 20250401 110700 2061496325 23300 23250 23300 23250 123
490 20250401 110600 2058631575 23250 23250 23250 23250 286
491 20250401 110500 2051982075 23250 23250 23250 23250 326
492 20250401 110400 2044402575 23250 23300 23300 23150 1118
493 20250401 110300 2018479025 23300 23300 23300 23275 193
494 20250401 110200 2013982200 23300 23300 23300 23300 4
495 20250401 110100 2013889000 23300 23300 23300 23250 157
496 20250401 110000 2010231900 23250 23350 23350 23250 107
497 20250401 105900 2007743900 23300 23300 23300 23250 188
498 20250401 105800 2003363700 23300 23250 23350 23250 348
499 20250401 105700 1995258450 23250 23250 23250 23250 43
500 20250401 105600 1994258700 23250 23200 23300 23200 793
501 20250401 105500 1975803350 23200 23200 23200 23200 301
502 20250401 105400 1968820150 23200 23200 23200 23200 6
503 20250401 105300 1968680950 23200 23250 23250 23150 790
504 20250401 105200 1950365850 23300 23200 23300 23200 1512
505 20250401 105100 1915168400 23250 23200 23250 23200 344
506 20250401 105000 1907172950 23200 23250 23250 23200 269
507 20250401 104900 1900932050 23250 23300 23300 23250 24
508 20250401 104800 1900373050 23250 23200 23250 23200 282
509 20250401 104700 1893817300 23200 23200 23200 23200 54
510 20250401 104600 1892564500 23150 23150 23200 23150 204
511 20250401 104500 1887840850 23250 23175 23250 23150 263
512 20250401 104400 1881741225 23175 23200 23200 23150 331
513 20250401 104300 1874077150 23150 23200 23200 23150 5
514 20250401 104200 1873961350 23150 23150 23150 23150 0
515 20250401 104100 1873961350 23150 23200 23200 23150 22
516 20250401 104000 1873451200 23200 23200 23200 23200 383
517 20250401 103900 1864565600 23200 23200 23200 23200 34
518 20250401 103800 1863776800 23200 23200 23200 23200 36
519 20250401 103700 1862941600 23150 23150 23150 23150 1
520 20250401 103600 1862918450 23150 23150 23150 23100 264
521 20250401 103500 1856813050 23200 23150 23200 23150 87
522 20250401 103400 1854795600 23200 23200 23200 23150 742
523 20250401 103300 1837606050 23200 23250 23250 23200 16
524 20250401 103200 1837234350 23200 23200 23250 23200 66
525 20250401 103100 1835700350 23200 23200 23200 23200 9
526 20250401 103000 1835491550 23250 23200 23250 23150 103
527 20250401 102900 1833102100 23200 23200 23200 23200 204
528 20250401 102800 1828369300 23200 23250 23250 23200 494
529 20250401 102700 1816884000 23250 23200 23250 23200 6
530 20250401 102600 1816744750 23250 23250 23250 23250 8
531 20250401 102500 1816558750 23200 23250 23250 23200 71
532 20250401 102400 1814908250 23250 23200 23300 23200 292
533 20250401 102300 1808119450 23200 23200 23200 23200 28
534 20250401 102200 1807469850 23250 23200 23250 23200 1009
535 20250401 102100 1784011050 23200 23200 23200 23200 142
536 20250401 102000 1780716650 23250 23250 23250 23250 98
537 20250401 101900 1778438150 23250 23250 23250 23250 25
538 20250401 101800 1777856900 23300 23300 23300 23200 588
539 20250401 101700 1764156600 23250 23200 23250 23200 107
540 20250401 101600 1761674100 23200 23300 23300 23200 54
541 20250401 101500 1760418750 23250 23300 23300 23250 14
542 20250401 101400 1760092750 23250 23250 23250 23250 120
543 20250401 101300 1757302750 23250 23300 23325 23250 203
544 20250401 101200 1752570675 23300 23200 23300 23150 1156
545 20250401 101100 1725673125 23250 23150 23250 23100 742
546 20250401 101000 1708466125 23150 23150 23150 23100 143
547 20250401 100900 1705157325 23100 23050 23125 23050 309
548 20250401 100800 1698027775 23050 23025 23075 23025 188
549 20250401 100700 1693693350 23000 23000 23050 23000 1455
550 20250401 100600 1660225850 23050 23000 23050 23000 12
551 20250401 100500 1659949800 22950 23000 23050 22950 246
552 20250401 100400 1654292250 23000 22950 23000 22950 938
553 20250401 100300 1632718750 22950 22950 22950 22950 1432
554 20250401 100200 1599854350 23000 23000 23050 23000 526
555 20250401 100100 1587755850 23050 23000 23050 23000 28
556 20250401 100000 1587111800 23000 23000 23000 22950 335
557 20250401 095900 1579414850 22950 23000 23100 22950 1619
558 20250401 095800 1542163650 23050 23100 23100 23050 284
559 20250401 095700 1535617150 23050 23050 23050 23050 150
560 20250401 095600 1532159650 23050 23050 23100 23050 50
561 20250401 095500 1531006050 23100 23000 23100 23000 134
562 20250401 095400 1527921150 23000 23050 23100 23000 421
563 20250401 095300 1518223175 23000 23025 23050 23000 95
564 20250401 095200 1516038050 23050 23000 23050 23000 341
565 20250401 095100 1508189750 23000 23050 23050 23000 1382
566 20250401 095000 1476387550 23050 23050 23100 23050 168
567 20250401 094900 1472513150 23100 23100 23100 23100 291
568 20250401 094800 1465791050 23150 23050 23150 23050 224
569 20250401 094700 1460616900 23100 23050 23100 23050 19
570 20250401 094600 1460178250 23100 23100 23100 23050 365
571 20250401 094500 1451764900 23100 23100 23100 23100 98
572 20250401 094400 1449501100 23100 23100 23150 23100 243
573 20250401 094300 1443886650 23050 23000 23050 23000 766
574 20250401 094200 1426246700 23025 23050 23050 23000 719
575 20250401 094100 1409709475 23050 23050 23100 23050 1504
576 20250401 094000 1375041375 23050 23050 23150 23000 367
577 20250401 093900 1366582075 23150 23100 23150 23050 321
578 20250401 093800 1359160225 23050 23050 23050 23050 382
579 20250401 093700 1350355125 23000 22950 23000 22950 2169
580 20250401 093600 1300503725 22950 22950 22950 22950 678
581 20250401 093500 1284943625 22950 22950 23000 22950 1990
582 20250401 093400 1239261675 23000 23000 23000 22950 373
583 20250401 093300 1230690375 22950 23050 23050 22950 4888
584 20250401 093200 1118285525 23100 23100 23150 23000 2011
585 20250401 093100 1071947825 23050 23100 23100 23050 625
586 20250401 093000 1057526775 23100 23100 23100 23050 2022
587 20250401 092900 1010903775 23150 23100 23150 23100 1036
588 20250401 092800 986971375 23150 23150 23150 23150 442
589 20250401 092700 976739075 23150 23150 23200 23100 233
590 20250401 092600 971350525 23150 23150 23200 23100 423
591 20250401 092500 961556575 23150 23100 23150 23100 469
592 20250401 092400 950715375 23050 23200 23200 23050 1785
593 20250401 092300 909426875 23150 23250 23300 23150 1471
594 20250401 092200 875269075 23300 23350 23350 23250 295
595 20250401 092100 868398175 23350 23350 23350 23250 369
596 20250401 092000 859797125 23350 23400 23400 23300 1542
597 20250401 091900 823781275 23400 23450 23450 23400 306
598 20250401 091800 816620725 23350 23400 23500 23350 686
599 20250401 091700 800563675 23450 23500 23500 23400 18
600 20250401 091600 800141625 23500 23400 23500 23400 322
601 20250401 091500 792603625 23400 23450 23500 23400 693
602 20250401 091400 776379725 23450 23475 23475 23450 256
603 20250401 091300 770376500 23450 23450 23500 23400 297
604 20250401 091200 763408050 23450 23400 23450 23400 393
605 20250401 091100 754196075 23400 23400 23450 23400 364
606 20250401 091000 745675575 23400 23450 23450 23350 1425
607 20250401 090900 712340075 23450 23450 23500 23400 1161
608 20250401 090800 685115075 23450 23450 23450 23400 1244
609 20250401 090700 655961625 23450 23350 23450 23350 1003
610 20250401 090600 632490375 23350 23350 23450 23350 788
611 20250401 090500 614071275 23350 23450 23450 23350 2411
612 20250401 090400 557624475 23475 23550 23550 23450 847
613 20250401 090300 537724000 23500 23450 23700 23450 3465
614 20250401 090200 456074000 23450 23350 23550 23300 3928
615 20250401 090100 364029800 23400 23400 23450 23300 2850
616 20250401 090000 297395500 23350 23000 23600 23000 12872

1
017860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17584212,0,443122142400,0.00
20250327,0,17584212,0,464223196800,0.00
20250326,0,17584212,0,436967668200,0.00
20250325,0,17584212,0,433450825800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17584212 0 443122142400 0.00
3 20250327 0 17584212 0 464223196800 0.00
4 20250326 0 17584212 0 436967668200 0.00
5 20250325 0 17584212 0 433450825800 0.00