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

618
020150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,2794774000,22300,22300,22300,22300,5269
20250401,191500,2794774000,22300,22300,22300,22300,0
20250401,191400,2794774000,22300,22300,22300,22300,0
20250401,191300,2794774000,22300,22300,22300,22300,0
20250401,191200,2794774000,22300,22300,22300,22300,0
20250401,191100,2794774000,22300,22300,22300,22300,0
20250401,191000,2794774000,22300,22300,22300,22300,0
20250401,190900,2794774000,22300,22300,22300,22300,0
20250401,190800,2794774000,22300,22300,22300,22300,0
20250401,190700,2794774000,22300,22300,22300,22300,0
20250401,190600,2794774000,22300,22300,22300,22300,0
20250401,190500,2794774000,22300,22300,22300,22300,0
20250401,190400,2794774000,22300,22300,22300,22300,0
20250401,190300,2794774000,22300,22300,22300,22300,0
20250401,190200,2794774000,22300,22300,22300,22300,0
20250401,190100,2794774000,22300,22300,22300,22300,0
20250401,190000,2794774000,22300,22300,22300,22300,0
20250401,185900,2794774000,22300,22300,22300,22300,0
20250401,185800,2794774000,22300,22300,22300,22300,0
20250401,185700,2794774000,22300,22300,22300,22300,0
20250401,185600,2794774000,22300,22300,22300,22300,0
20250401,185500,2794774000,22300,22300,22300,22300,0
20250401,185400,2794774000,22300,22300,22300,22300,0
20250401,185300,2794774000,22300,22300,22300,22300,0
20250401,185200,2794774000,22300,22300,22300,22300,0
20250401,185100,2794774000,22300,22300,22300,22300,0
20250401,185000,2794774000,22300,22300,22300,22300,0
20250401,184900,2794774000,22300,22300,22300,22300,0
20250401,184800,2794774000,22300,22300,22300,22300,0
20250401,184700,2794774000,22300,22300,22300,22300,0
20250401,184600,2794774000,22300,22300,22300,22300,5269
20250401,184500,2794774000,22300,22300,22300,22300,0
20250401,184400,2794774000,22300,22300,22300,22300,0
20250401,184300,2794774000,22300,22300,22300,22300,0
20250401,184200,2794774000,22300,22300,22300,22300,0
20250401,184100,2794774000,22300,22300,22300,22300,0
20250401,184000,2794774000,22300,22300,22300,22300,0
20250401,183900,2794774000,22300,22300,22300,22300,0
20250401,183800,2794774000,22300,22300,22300,22300,0
20250401,183700,2794774000,22300,22300,22300,22300,0
20250401,183600,2794774000,22300,22300,22300,22300,0
20250401,183500,2794774000,22300,22300,22300,22300,0
20250401,183400,2794774000,22300,22300,22300,22300,0
20250401,183300,2794774000,22300,22300,22300,22300,0
20250401,183200,2794774000,22300,22300,22300,22300,0
20250401,183100,2794774000,22300,22300,22300,22300,0
20250401,183000,2794774000,22300,22300,22300,22300,0
20250401,182900,2794774000,22300,22300,22300,22300,0
20250401,182800,2794774000,22300,22300,22300,22300,0
20250401,182700,2794774000,22300,22300,22300,22300,0
20250401,182600,2794774000,22300,22300,22300,22300,0
20250401,182500,2794774000,22300,22300,22300,22300,0
20250401,182400,2794774000,22300,22300,22300,22300,0
20250401,182300,2794774000,22300,22300,22300,22300,0
20250401,182200,2794774000,22300,22300,22300,22300,0
20250401,182100,2794774000,22300,22300,22300,22300,0
20250401,182000,2794774000,22300,22300,22300,22300,0
20250401,181900,2794774000,22300,22300,22300,22300,0
20250401,181800,2794774000,22300,22300,22300,22300,0
20250401,181700,2794774000,22300,22300,22300,22300,0
20250401,181600,2794774000,22300,22300,22300,22300,5269
20250401,181500,2794774000,22300,22300,22300,22300,0
20250401,181400,2794774000,22300,22300,22300,22300,0
20250401,181300,2794774000,22300,22300,22300,22300,0
20250401,181200,2794774000,22300,22300,22300,22300,0
20250401,181100,2794774000,22300,22300,22300,22300,0
20250401,181000,2794774000,22300,22300,22300,22300,0
20250401,180900,2794774000,22300,22300,22300,22300,0
20250401,180800,2794774000,22300,22300,22300,22300,0
20250401,180700,2794774000,22300,22300,22300,22300,0
20250401,180600,2794774000,22300,22300,22300,22300,0
20250401,180500,2794774000,22300,22300,22300,22300,0
20250401,180400,2794774000,22300,22300,22300,22300,0
20250401,180300,2794774000,22300,22300,22300,22300,0
20250401,180200,2794774000,22300,22300,22300,22300,0
20250401,180100,2794774000,22300,22300,22300,22300,0
20250401,180000,2794774000,22300,22300,22300,22300,0
20250401,175900,2794774000,22300,22300,22300,22300,0
20250401,175800,2794774000,22300,22300,22300,22300,0
20250401,175700,2794774000,22300,22300,22300,22300,0
20250401,175600,2794774000,22300,22300,22300,22300,0
20250401,175500,2794774000,22300,22300,22300,22300,0
20250401,175400,2794774000,22300,22300,22300,22300,0
20250401,175300,2794774000,22300,22300,22300,22300,0
20250401,175200,2794774000,22300,22300,22300,22300,0
20250401,175100,2794774000,22300,22300,22300,22300,0
20250401,175000,2794774000,22300,22300,22300,22300,0
20250401,174900,2794774000,22300,22300,22300,22300,0
20250401,174800,2794774000,22300,22300,22300,22300,0
20250401,174700,2794774000,22300,22300,22300,22300,0
20250401,174600,2794774000,22300,22300,22300,22300,5269
20250401,174500,2794774000,22300,22300,22300,22300,0
20250401,174400,2794774000,22300,22300,22300,22300,0
20250401,174300,2794774000,22300,22300,22300,22300,0
20250401,174200,2794774000,22300,22300,22300,22300,0
20250401,174100,2794774000,22300,22300,22300,22300,0
20250401,174000,2794774000,22300,22300,22300,22300,0
20250401,173900,2794774000,22300,22300,22300,22300,0
20250401,173800,2794774000,22300,22300,22300,22300,0
20250401,173700,2794774000,22300,22300,22300,22300,0
20250401,173600,2794774000,22300,22300,22300,22300,0
20250401,173500,2794774000,22300,22300,22300,22300,0
20250401,173400,2794774000,22300,22300,22300,22300,0
20250401,173300,2794774000,22300,22300,22300,22300,0
20250401,173200,2794774000,22300,22300,22300,22300,0
20250401,173100,2794774000,22300,22300,22300,22300,0
20250401,173000,2794774000,22300,22300,22300,22300,0
20250401,172900,2794774000,22300,22300,22300,22300,0
20250401,172800,2794774000,22300,22300,22300,22300,0
20250401,172700,2794774000,22300,22300,22300,22300,0
20250401,172600,2794774000,22300,22300,22300,22300,0
20250401,172500,2794774000,22300,22300,22300,22300,0
20250401,172400,2794774000,22300,22300,22300,22300,0
20250401,172300,2794774000,22300,22300,22300,22300,0
20250401,172200,2794774000,22300,22300,22300,22300,0
20250401,172100,2794774000,22300,22300,22300,22300,0
20250401,172000,2794774000,22300,22300,22300,22300,0
20250401,171900,2794774000,22300,22300,22300,22300,0
20250401,171800,2794774000,22300,22300,22300,22300,0
20250401,171700,2794774000,22300,22300,22300,22300,0
20250401,171600,2794774000,22300,22300,22300,22300,5269
20250401,171500,2794774000,22300,22300,22300,22300,0
20250401,171400,2794774000,22300,22300,22300,22300,0
20250401,171300,2794774000,22300,22300,22300,22300,0
20250401,171200,2794774000,22300,22300,22300,22300,0
20250401,171100,2794774000,22300,22300,22300,22300,0
20250401,171000,2794774000,22300,22300,22300,22300,0
20250401,170900,2794774000,22300,22300,22300,22300,0
20250401,170800,2794774000,22300,22300,22300,22300,0
20250401,170700,2794774000,22300,22300,22300,22300,0
20250401,170600,2794774000,22300,22300,22300,22300,0
20250401,170500,2794774000,22300,22300,22300,22300,0
20250401,170400,2794774000,22300,22300,22300,22300,0
20250401,170300,2794774000,22300,22300,22300,22300,0
20250401,170200,2794774000,22300,22300,22300,22300,0
20250401,170100,2794774000,22300,22300,22300,22300,0
20250401,170000,2794774000,22300,22300,22300,22300,0
20250401,165900,2794774000,22300,22300,22300,22300,0
20250401,165800,2794774000,22300,22300,22300,22300,0
20250401,165700,2794774000,22300,22300,22300,22300,0
20250401,165600,2794774000,22300,22300,22300,22300,0
20250401,165500,2794774000,22300,22300,22300,22300,0
20250401,165400,2794774000,22300,22300,22300,22300,0
20250401,165300,2794774000,22300,22300,22300,22300,0
20250401,165200,2794774000,22300,22300,22300,22300,0
20250401,165100,2794774000,22300,22300,22300,22300,0
20250401,165000,2794774000,22300,22300,22300,22300,0
20250401,164900,2794774000,22300,22300,22300,22300,0
20250401,164800,2794774000,22300,22300,22300,22300,0
20250401,164700,2794774000,22300,22300,22300,22300,0
20250401,164600,2794774000,22300,22300,22300,22300,5269
20250401,164500,2794774000,22300,22300,22300,22300,0
20250401,164400,2794774000,22300,22300,22300,22300,0
20250401,164300,2794774000,22300,22300,22300,22300,0
20250401,164200,2794774000,22300,22300,22300,22300,0
20250401,164100,2794774000,22300,22300,22300,22300,0
20250401,164000,2794774000,22300,22300,22300,22300,0
20250401,163900,2794774000,22300,22300,22300,22300,0
20250401,163800,2794774000,22300,22300,22300,22300,0
20250401,163700,2794774000,22300,22300,22300,22300,0
20250401,163600,2794774000,22300,22300,22300,22300,0
20250401,163500,2794774000,22300,22300,22300,22300,0
20250401,163400,2794774000,22300,22300,22300,22300,0
20250401,163300,2794774000,22300,22300,22300,22300,0
20250401,163200,2794774000,22300,22300,22300,22300,0
20250401,163100,2794774000,22300,22300,22300,22300,0
20250401,163000,2794774000,22300,22300,22300,22300,0
20250401,162900,2794774000,22300,22300,22300,22300,0
20250401,162800,2794774000,22300,22300,22300,22300,0
20250401,162700,2794774000,22300,22300,22300,22300,0
20250401,162600,2794774000,22300,22300,22300,22300,0
20250401,162500,2794774000,22300,22300,22300,22300,0
20250401,162400,2794774000,22300,22300,22300,22300,0
20250401,162300,2794774000,22300,22300,22300,22300,0
20250401,162200,2794774000,22300,22300,22300,22300,0
20250401,162100,2794774000,22300,22300,22300,22300,0
20250401,162000,2794774000,22300,22300,22300,22300,0
20250401,161900,2794774000,22300,22300,22300,22300,0
20250401,161800,2794774000,22300,22300,22300,22300,0
20250401,161700,2794774000,22300,22300,22300,22300,0
20250401,161600,2794774000,22300,22300,22300,22300,5269
20250401,161500,2794774000,22300,22300,22300,22300,0
20250401,161400,2794774000,22300,22300,22300,22300,0
20250401,161300,2794774000,22300,22300,22300,22300,0
20250401,161200,2794774000,22300,22300,22300,22300,0
20250401,161100,2794774000,22300,22300,22300,22300,0
20250401,161000,2794774000,22300,22300,22300,22300,0
20250401,160900,2794774000,22300,22300,22300,22300,0
20250401,160800,2794774000,22300,22300,22300,22300,0
20250401,160700,2794774000,22300,22300,22300,22300,0
20250401,160600,2794774000,22300,22300,22300,22300,0
20250401,160500,2794774000,22300,22300,22300,22300,0
20250401,160400,2794774000,22300,22300,22300,22300,0
20250401,160300,2794774000,22300,22300,22300,22300,0
20250401,160200,2794774000,22300,22300,22300,22300,0
20250401,160100,2794774000,22300,22300,22300,22300,0
20250401,160000,2794774000,22300,22300,22300,22300,0
20250401,155900,2794774000,22300,22300,22300,22300,0
20250401,155800,2794774000,22300,22300,22300,22300,0
20250401,155700,2794774000,22300,22300,22300,22300,0
20250401,155600,2794774000,22300,22300,22300,22300,0
20250401,155500,2794774000,22300,22300,22300,22300,0
20250401,155400,2794774000,22300,22300,22300,22300,0
20250401,155300,2794774000,22300,22300,22300,22300,0
20250401,155200,2794774000,22300,22300,22300,22300,0
20250401,155100,2794774000,22300,22300,22300,22300,0
20250401,155000,2794774000,22300,22300,22300,22300,0
20250401,154900,2794774000,22300,22300,22300,22300,0
20250401,154800,2794774000,22300,22300,22300,22300,0
20250401,154700,2794774000,22300,22300,22300,22300,0
20250401,154600,2794774000,22300,22300,22300,22300,5269
20250401,154500,2794774000,22300,22300,22300,22300,0
20250401,154400,2794774000,22300,22300,22300,22300,0
20250401,154300,2794774000,22300,22300,22300,22300,0
20250401,154200,2794774000,22300,22300,22300,22300,0
20250401,154100,2794774000,22300,22300,22300,22300,0
20250401,154000,2794774000,22300,22300,22300,22300,0
20250401,153900,2794774000,22300,22300,22300,22300,0
20250401,153800,2794774000,22300,22300,22300,22300,0
20250401,153700,2794774000,22300,22300,22300,22300,0
20250401,153600,2794774000,22300,22300,22300,22300,0
20250401,153500,2794774000,22300,22300,22300,22300,0
20250401,153400,2794774000,22300,22300,22300,22300,0
20250401,153300,2794774000,22300,22300,22300,22300,0
20250401,153200,2794774000,22300,22300,22300,22300,0
20250401,153100,2794774000,22300,22300,22300,22300,0
20250401,153000,2794774000,22300,22300,22300,22300,5269
20250401,152900,2677275300,22300,22300,22300,22300,0
20250401,152800,2677275300,22300,22300,22300,22300,0
20250401,152700,2677275300,22300,22300,22300,22300,0
20250401,152600,2677275300,22300,22300,22300,22300,0
20250401,152500,2677275300,22300,22300,22300,22300,0
20250401,152400,2677275300,22300,22300,22300,22300,0
20250401,152300,2677275300,22300,22300,22300,22300,0
20250401,152200,2677275300,22300,22300,22300,22300,0
20250401,152100,2677275300,22300,22300,22300,22300,0
20250401,152000,2677275300,22300,22300,22300,22300,0
20250401,151900,2677275300,22300,22300,22300,22250,235
20250401,151800,2672042500,22300,22250,22300,22250,52
20250401,151700,2670883950,22300,22300,22300,22250,90
20250401,151600,2668878400,22300,22250,22300,22250,706
20250401,151500,2653135450,22300,22300,22300,22250,344
20250401,151400,2645480650,22300,22200,22300,22200,144
20250401,151300,2642277150,22250,22200,22250,22150,748
20250401,151200,2625647300,22200,22200,22200,22150,353
20250401,151100,2617824300,22150,22200,22200,22150,225
20250401,151000,2612835650,22150,22200,22250,22150,230
20250401,150900,2607729550,22150,22200,22200,22150,651
20250401,150800,2593301650,22200,22150,22200,22100,907
20250401,150700,2573210700,22150,22175,22200,22150,1344
20250401,150600,2543439700,22150,22200,22200,22150,199
20250401,150500,2539030250,22150,22150,22200,22150,268
20250401,150400,2533092150,22200,22150,22200,22150,231
20250401,150300,2527974950,22150,22250,22250,22150,243
20250401,150200,2522582800,22200,22150,22250,22150,561
20250401,150100,2510129100,22200,22250,22250,22150,610
20250401,150000,2496591300,22200,22200,22250,22200,479
20250401,145900,2485945050,22250,22200,22250,22200,247
20250401,145800,2480460700,22250,22200,22250,22200,120
20250401,145700,2477796100,22250,22250,22250,22200,227
20250401,145600,2472755250,22300,22200,22300,22150,236
20250401,145500,2467512250,22300,22200,22300,22150,722
20250401,145400,2451467400,22200,22150,22200,22150,783
20250401,145300,2434096850,22200,22150,22200,22100,589
20250401,145200,2421051050,22100,22150,22200,22100,1308
20250401,145100,2392089100,22200,22150,22200,22150,1100
20250401,145000,2367723900,22200,22150,22200,22150,91
20250401,144900,2365707600,22150,22175,22200,22150,238
20250401,144800,2360434750,22175,22200,22200,22150,115
20250401,144700,2357885925,22150,22200,22200,22150,191
20250401,144600,2353655125,22150,22200,22200,22150,245
20250401,144500,2348227775,22150,22150,22200,22150,61
20250401,144400,2346876525,22150,22150,22200,22150,323
20250401,144300,2339718575,22150,22200,22200,22150,264
20250401,144200,2333867100,22150,22150,22200,22150,581
20250401,144100,2320972800,22200,22200,22200,22150,170
20250401,144000,2317206450,22150,22250,22250,22150,1242
20250401,143900,2289634550,22200,22250,22300,22150,1959
20250401,143800,2246132400,22250,22250,22300,22250,246
20250401,143700,2240658300,22250,22300,22300,22250,92
20250401,143600,2238610350,22300,22300,22300,22250,130
20250401,143500,2235717700,22300,22300,22300,22250,218
20250401,143400,2230862350,22300,22250,22300,22250,17
20250401,143300,2230483600,22300,22300,22300,22250,164
20250401,143200,2226833600,22300,22300,22300,22250,21
20250401,143100,2226365800,22300,22300,22300,22250,223
20250401,143000,2221399900,22300,22300,22300,22250,1053
20250401,142900,2197925450,22300,22300,22350,22250,1655
20250401,142800,2161099800,22300,22350,22350,22300,655
20250401,142700,2146492550,22350,22300,22350,22300,168
20250401,142600,2142744750,22300,22300,22300,22300,27
20250401,142500,2142142650,22300,22350,22350,22300,246
20250401,142400,2136655850,22350,22300,22350,22300,1617
20250401,142300,2100530400,22300,22350,22350,22300,157
20250401,142200,2097028050,22300,22350,22400,22300,1205
20250401,142100,2070151950,22350,22350,22350,22350,797
20250401,142000,2052339000,22350,22400,22400,22350,724
20250401,141900,2036157150,22400,22400,22450,22350,1608
20250401,141800,2000199800,22450,22400,22450,22400,68
20250401,141700,1998676550,22400,22400,22450,22400,129
20250401,141600,1995786600,22450,22400,22450,22400,530
20250401,141500,1983914550,22400,22450,22450,22400,475
20250401,141400,1973274250,22450,22450,22450,22400,422
20250401,141300,1963816300,22500,22450,22500,22450,92
20250401,141200,1961750850,22450,22500,22500,22450,113
20250401,141100,1959213750,22450,22450,22450,22450,277
20250401,141000,1952995100,22450,22450,22450,22450,27
20250401,140900,1952388950,22450,22450,22500,22450,609
20250401,140800,1938716500,22500,22500,22500,22500,12
20250401,140700,1938446500,22500,22500,22500,22450,133
20250401,140600,1935460550,22500,22500,22500,22350,3230
20250401,140500,1863053100,22500,22500,22500,22500,53
20250401,140400,1861860600,22500,22550,22550,22500,353
20250401,140300,1853917600,22500,22500,22550,22500,538
20250401,140200,1841812550,22500,22500,22550,22500,579
20250401,140100,1828784600,22500,22550,22550,22500,202
20250401,140000,1824239050,22550,22550,22550,22550,145
20250401,135900,1820969300,22500,22550,22550,22500,163
20250401,135800,1817300400,22550,22500,22550,22500,135
20250401,135700,1814262450,22550,22550,22550,22550,14
20250401,135600,1813946750,22550,22550,22550,22500,179
20250401,135500,1809917500,22550,22550,22550,22550,6
20250401,135400,1809782200,22500,22550,22550,22500,161
20250401,135300,1806158450,22500,22550,22550,22500,145
20250401,135200,1802895800,22550,22550,22550,22550,13
20250401,135100,1802602650,22500,22500,22550,22500,135
20250401,135000,1799565000,22550,22500,22550,22500,188
20250401,134900,1795331900,22550,22550,22550,22500,28
20250401,134800,1794701750,22550,22550,22550,22500,124
20250401,134700,1791911600,22550,22500,22550,22500,966
20250401,134600,1770175100,22450,22500,22500,22450,160
20250401,134500,1766582450,22500,22500,22500,22450,243
20250401,134400,1761121900,22500,22500,22500,22500,15
20250401,134300,1760784400,22450,22500,22500,22450,163
20250401,134200,1757124950,22450,22500,22500,22450,516
20250401,134100,1745540300,22500,22500,22500,22500,204
20250401,134000,1740950300,22500,22500,22500,22450,141
20250401,133900,1737784750,22500,22500,22500,22500,10
20250401,133800,1737559750,22500,22500,22500,22450,147
20250401,133700,1734259450,22500,22500,22500,22450,196
20250401,133600,1729856250,22500,22500,22500,22450,35
20250401,133500,1729069750,22500,22500,22500,22450,168
20250401,133400,1725297650,22500,22450,22500,22450,1033
20250401,133300,1702061700,22500,22450,22500,22450,1037
20250401,133200,1678780750,22450,22500,22500,22400,593
20250401,133100,1665473800,22500,22450,22500,22450,108
20250401,133000,1663049150,22450,22500,22500,22450,53
20250401,132900,1661858750,22450,22500,22500,22450,427
20250401,132800,1652272450,22450,22450,22500,22450,10
20250401,132700,1652047700,22500,22500,22500,22450,158
20250401,132600,1648500000,22500,22450,22500,22450,146
20250401,132500,1645222200,22500,22500,22500,22500,10
20250401,132400,1644997200,22450,22500,22500,22450,249
20250401,132300,1639407050,22450,22500,22500,22450,380
20250401,132200,1630875400,22450,22500,22500,22450,130
20250401,132100,1627956475,22500,22550,22550,22500,130
20250401,132000,1625031425,22550,22550,22550,22500,575
20250401,131900,1612093375,22550,22550,22550,22500,145
20250401,131800,1608830375,22550,22500,22550,22500,1072
20250401,131700,1584701625,22450,22550,22600,22450,871
20250401,131600,1565106825,22600,22600,22600,22550,176
20250401,131500,1561137425,22600,22600,22600,22550,195
20250401,131400,1556739675,22600,22600,22600,22550,130
20250401,131300,1553807925,22600,22600,22600,22550,159
20250401,131200,1550221675,22600,22600,22600,22600,3
20250401,131100,1550153875,22550,22600,22650,22550,1069
20250401,131000,1525995925,22600,22600,22600,22600,56
20250401,130900,1524730325,22550,22600,22600,22550,138
20250401,130800,1521617875,22600,22600,22600,22550,146
20250401,130700,1518325475,22600,22600,22600,22550,14
20250401,130600,1518009275,22600,22600,22600,22550,183
20250401,130500,1513880675,22600,22550,22600,22550,412
20250401,130400,1504575525,22600,22600,22600,22550,38
20250401,130300,1503718525,22600,22600,22600,22550,145
20250401,130200,1500448175,22600,22600,22600,22600,2
20250401,130100,1500402975,22600,22600,22600,22550,343
20250401,130000,1492657725,22600,22600,22600,22550,158
20250401,125900,1489093800,22600,22600,22600,22600,83
20250401,125800,1487218000,22600,22600,22650,22600,102
20250401,125700,1484912400,22600,22600,22600,22600,76
20250401,125600,1483194800,22650,22650,22650,22600,283
20250401,125500,1476798175,22650,22600,22650,22600,243
20250401,125400,1471300800,22650,22650,22650,22650,59
20250401,125300,1469964450,22700,22700,22700,22650,175
20250401,125200,1466000600,22700,22700,22700,22650,128
20250401,125100,1463100950,22700,22700,22700,22700,100
20250401,125000,1460830950,22700,22700,22750,22700,27
20250401,124900,1460217950,22700,22750,22800,22700,250
20250401,124800,1454541050,22750,22650,22750,22650,940
20250401,124700,1433205275,22650,22700,22700,22650,83
20250401,124600,1431325275,22700,22700,22700,22700,2
20250401,124500,1431279875,22700,22700,22700,22650,155
20250401,124400,1427768875,22700,22700,22700,22650,136
20250401,124300,1424688275,22700,22700,22700,22700,6
20250401,124200,1424552075,22700,22700,22700,22650,328
20250401,124100,1417112625,22700,22700,22700,22700,80
20250401,124000,1415296625,22750,22750,22750,22750,2
20250401,123900,1415251125,22700,22700,22700,22700,180
20250401,123800,1411165125,22750,22750,22750,22700,198
20250401,123700,1406670375,22750,22700,22750,22700,167
20250401,123600,1402879275,22700,22700,22700,22700,120
20250401,123500,1400155275,22750,22700,22750,22700,1768
20250401,123400,1360021525,22700,22700,22700,22650,128
20250401,123300,1357122125,22700,22700,22700,22700,22
20250401,123200,1356622725,22650,22700,22700,22650,141
20250401,123100,1353428475,22700,22700,22700,22650,133
20250401,123000,1350415825,22700,22700,22700,22650,57
20250401,122900,1349123525,22700,22700,22700,22650,126
20250401,122800,1346269375,22700,22675,22700,22650,132
20250401,122700,1343279325,22700,22700,22700,22700,9
20250401,122600,1343075025,22700,22750,22750,22700,48
20250401,122500,1341985325,22700,22700,22700,22700,51
20250401,122400,1340827625,22700,22700,22750,22700,117
20250401,122300,1338170375,22750,22750,22750,22700,138
20250401,122200,1335037425,22750,22750,22750,22750,8
20250401,122100,1334855425,22750,22750,22750,22700,126
20250401,122000,1331994975,22750,22750,22750,22700,191
20250401,121900,1327657450,22750,22750,22750,22750,35
20250401,121800,1326861200,22725,22700,22750,22700,132
20250401,121700,1323864575,22700,22700,22700,22700,15
20250401,121600,1323524075,22700,22750,22750,22700,128
20250401,121500,1320618325,22750,22750,22750,22700,135
20250401,121400,1317553675,22750,22750,22750,22750,2
20250401,121300,1317508175,22700,22750,22750,22700,120
20250401,121200,1314784075,22750,22700,22750,22675,265
20250401,121100,1308770725,22750,22750,22750,22725,57
20250401,121000,1307475225,22750,22750,22750,22700,363
20250401,120900,1299223925,22750,22750,22750,22750,23
20250401,120800,1298700675,22700,22750,22750,22700,177
20250401,120700,1294680975,22750,22800,22800,22750,32
20250401,120600,1293952925,22800,22850,22850,22800,76
20250401,120500,1292220075,22850,22750,22850,22750,759
20250401,120400,1274927875,22750,22725,22750,22700,144
20250401,120300,1271658050,22750,22750,22750,22750,2
20250401,120200,1271612550,22700,22700,22750,22700,795
20250401,120100,1253565950,22700,22700,22700,22700,7
20250401,120000,1253407050,22700,22700,22700,22650,133
20250401,115900,1250394150,22700,22650,22700,22650,182
20250401,115800,1246269700,22700,22700,22700,22700,23
20250401,115700,1245747600,22700,22700,22700,22650,172
20250401,115600,1241849775,22700,22700,22700,22700,25
20250401,115500,1241282275,22700,22750,22750,22700,82
20250401,115400,1239420725,22700,22750,22750,22700,122
20250401,115300,1236651225,22750,22750,22750,22750,3
20250401,115200,1236582975,22750,22750,22750,22700,139
20250401,115100,1233427525,22750,22700,22750,22700,139
20250401,115000,1230272175,22750,22750,22750,22750,553
20250401,114900,1217691425,22700,22800,22850,22700,223
20250401,114800,1212615025,22850,22800,22850,22800,43
20250401,114700,1211634575,22800,22850,22850,22800,123
20250401,114600,1208829075,22850,22900,22900,22850,95
20250401,114500,1206658275,22900,22900,22900,22900,12
20250401,114400,1206383475,22900,22900,22900,22850,151
20250401,114300,1202932975,22900,22850,22900,22850,146
20250401,114200,1199596800,22900,22850,22900,22850,211
20250401,114100,1194773900,22850,22850,22850,22800,129
20250401,114000,1191832550,22800,22800,22850,22700,349
20250401,113900,1183890650,22800,22850,22850,22800,656
20250401,113800,1168932900,22850,22900,22900,22800,197
20250401,113700,1164424550,22900,22900,22900,22900,27
20250401,113600,1163806250,22900,22900,22950,22900,73
20250401,113500,1162134500,22950,22900,22950,22850,1411
20250401,113400,1129829150,22900,22900,22900,22900,108
20250401,113300,1127355950,22900,22900,22900,22850,201
20250401,113200,1122763000,22900,22900,22900,22900,136
20250401,113100,1119648600,22900,22950,22950,22900,47
20250401,113000,1118571900,22950,22950,22950,22900,249
20250401,112900,1112869150,22950,22950,22950,22900,4
20250401,112800,1112777400,22950,23000,23000,22900,569
20250401,112700,1099725250,22950,23000,23000,22950,65
20250401,112600,1098232750,23000,23000,23000,23000,117
20250401,112500,1095541750,23000,23050,23050,23000,74
20250401,112400,1093839700,23050,23050,23050,23000,25
20250401,112300,1093264050,23000,23050,23050,23000,553
20250401,112200,1080544150,23050,23050,23050,23050,1077
20250401,112100,1055719300,23100,23100,23100,23100,17
20250401,112000,1055326600,23100,23100,23100,23050,182
20250401,111900,1051129400,23100,23050,23100,23050,135
20250401,111800,1048017250,23100,23100,23100,23100,9
20250401,111700,1047809350,23100,23100,23100,23050,134
20250401,111600,1044720550,23100,23100,23100,23100,154
20250401,111500,1041163150,23100,23100,23100,23100,3
20250401,111400,1041093850,23100,23050,23100,23050,169
20250401,111300,1037190450,23100,23100,23100,23100,3
20250401,111200,1037121150,23050,23150,23150,23050,52
20250401,111100,1035922300,23150,23050,23150,23000,749
20250401,111000,1018639100,23050,23050,23050,23000,216
20250401,110900,1013670350,23050,23050,23050,23025,53
20250401,110800,1012449950,23050,23025,23050,23025,52
20250401,110700,1011252600,23050,23000,23050,23000,53
20250401,110600,1010031100,23000,23050,23050,23000,309
20250401,110500,1002919800,23000,23000,23050,23000,106
20250401,110400,1000480550,23000,23050,23050,22950,139
20250401,110300,997285000,23050,23000,23050,22950,298
20250401,110200,990426700,23000,22950,23000,22950,63
20250401,110100,988978700,23000,23000,23000,23000,218
20250401,110000,983964700,22950,22950,22950,22950,59
20250401,105900,982610650,22800,23000,23000,22800,1159
20250401,105800,956001450,22950,22850,23000,22800,511
20250401,105700,944293900,22900,22800,22900,22800,639
20250401,105600,929700650,22800,22800,22800,22750,72
20250401,105500,928061000,22750,22800,22850,22750,83
20250401,105400,926170650,22850,22800,22850,22750,114
20250401,105300,923572750,22700,22750,22800,22700,274
20250401,105200,917337000,22750,22800,22800,22750,127
20250401,105100,914447650,22700,22750,22750,22700,45
20250401,105000,913424500,22700,22750,22750,22700,135
20250401,104900,910356050,22750,22750,22800,22750,223
20250401,104800,905280050,22750,22750,22750,22700,89
20250401,104700,903258600,22650,22700,22700,22600,493
20250401,104600,892075350,22600,22650,22650,22600,250
20250401,104500,886422250,22650,22650,22700,22600,140
20250401,104400,883250000,22650,22600,22700,22550,346
20250401,104300,875425100,22550,22550,22600,22500,586
20250401,104200,862203775,22550,22550,22550,22500,42
20250401,104100,861258525,22500,22550,22550,22500,115
20250401,104000,858668875,22500,22550,22550,22500,75
20250401,103900,856981175,22550,22550,22550,22500,45
20250401,103800,855968025,22500,22550,22550,22500,246
20250401,103700,850425125,22550,22500,22550,22500,135
20250401,103600,847387525,22550,22550,22550,22500,95
20250401,103500,845247075,22500,22550,22550,22500,74
20250401,103400,843581925,22550,22500,22550,22500,77
20250401,103300,841849225,22550,22550,22550,22500,95
20250401,103200,839707575,22550,22600,22600,22550,140
20250401,103100,836550525,22600,22550,22600,22550,73
20250401,103000,834904275,22600,22600,22600,22550,52
20250401,102900,833731075,22550,22550,22600,22500,391
20250401,102800,824915675,22550,22500,22550,22500,82
20250401,102700,823070075,22550,22550,22550,22500,80
20250401,102600,821267725,22500,22600,22600,22500,88
20250401,102500,819285625,22600,22550,22600,22500,73
20250401,102400,817640725,22600,22550,22600,22500,65
20250401,102300,816176675,22500,22550,22600,22500,128
20250401,102200,813291775,22500,22550,22550,22500,123
20250401,102100,810519175,22600,22650,22650,22550,213
20250401,102000,805710575,22550,22650,22650,22550,185
20250401,101900,801532125,22600,22700,22700,22550,59
20250401,101800,800198525,22650,22650,22700,22600,72
20250401,101700,798568175,22650,22650,22700,22600,154
20250401,101600,795080775,22700,22700,22750,22650,192
20250401,101500,790724075,22600,22750,22750,22600,1348
20250401,101400,760140275,22750,22750,22800,22700,330
20250401,101300,752635325,22750,22700,22800,22700,656
20250401,101200,737713875,22650,22700,22750,22600,324
20250401,101100,730369875,22650,22700,22700,22550,282
20250401,101000,723985575,22650,22600,22650,22550,232
20250401,100900,718743125,22600,22600,22600,22500,421
20250401,100800,709233225,22500,22550,22550,22500,293
20250401,100700,702628175,22600,22550,22600,22450,200
20250401,100600,698120525,22500,22550,22600,22500,191
20250401,100500,693815625,22550,22500,22550,22450,570
20250401,100400,680977725,22550,22550,22550,22500,35
20250401,100300,680190125,22500,22550,22550,22500,74
20250401,100200,678524975,22500,22550,22550,22450,520
20250401,100100,666824300,22550,22550,22550,22500,40
20250401,100000,665924025,22500,22550,22550,22500,91
20250401,095900,663876075,22500,22500,22550,22500,74
20250401,095800,662210975,22550,22550,22550,22500,38
20250401,095700,661355725,22500,22500,22550,22500,73
20250401,095600,659713075,22500,22550,22550,22500,87
20250401,095500,657753375,22600,22550,22600,22500,72
20250401,095400,656131225,22500,22500,22600,22500,100
20250401,095300,653879675,22600,22550,22600,22500,81
20250401,095200,652054225,22600,22550,22600,22500,492
20250401,095100,640967675,22650,22575,22650,22550,559
20250401,095000,628335525,22575,22600,22600,22550,606
20250401,094900,614646725,22650,22650,22700,22600,839
20250401,094800,595644925,22600,22600,22600,22500,290
20250401,094700,589093625,22500,22550,22600,22500,81
20250401,094600,587269025,22550,22550,22550,22350,390
20250401,094500,578514575,22500,22500,22550,22450,903
20250401,094400,558157225,22500,22450,22550,22450,84
20250401,094300,556269325,22450,22500,22550,22450,614
20250401,094200,542457625,22450,22500,22550,22450,213
20250401,094100,537674825,22550,22550,22550,22450,138
20250401,094000,534569725,22550,22450,22550,22400,730
20250401,093900,518151225,22450,22350,22450,22350,570
20250401,093800,505379875,22400,22400,22400,22350,167
20250401,093700,501646925,22300,22450,22450,22300,129
20250401,093600,498764425,22300,22350,22400,22275,401
20250401,093500,489799075,22350,22350,22450,22250,528
20250401,093400,478014975,22350,22400,22450,22300,579
20250401,093300,465062075,22450,22500,22500,22350,2273
20250401,093200,413965725,22550,22550,22550,22500,96
20250401,093100,411803075,22550,22550,22600,22500,636
20250401,093000,397462725,22600,22600,22650,22550,968
20250401,092900,375616375,22600,22650,22650,22550,581
20250401,092800,362486575,22650,22700,22700,22600,210
20250401,092700,357730775,22650,22700,22700,22600,176
20250401,092600,353745825,22700,22650,22700,22600,150
20250401,092500,350346875,22600,22650,22700,22600,246
20250401,092400,344776525,22700,22650,22750,22650,142
20250401,092300,341556025,22700,22775,22850,22700,1218
20250401,092200,313820800,22800,22850,22900,22750,307
20250401,092100,306815050,22900,22750,22900,22700,286
20250401,092000,300300350,22800,22900,22900,22800,598
20250401,091900,286650100,22850,22900,22900,22850,281
20250401,091800,280229000,22900,22850,22900,22850,417
20250401,091700,270700450,22800,22800,22850,22800,113
20250401,091600,268122550,22700,22850,22850,22700,310
20250401,091500,261050500,22850,22800,22900,22700,633
20250401,091400,246604850,22800,22800,22800,22700,1398
20250401,091300,214815000,22800,22850,22850,22750,137
20250401,091200,211693700,22850,22750,22850,22700,149
20250401,091100,208295650,22850,22800,22850,22700,86
20250401,091000,206336250,22700,22800,22850,22700,484
20250401,090900,195321900,22650,22800,22800,22650,718
20250401,090800,179014000,22800,22900,22900,22750,157
20250401,090700,175435100,22900,22800,22900,22700,230
20250401,090600,170188650,22800,22850,22900,22600,837
20250401,090500,151154350,22900,22850,22900,22800,119
20250401,090400,148435650,22750,22950,22950,22750,172
20250401,090300,144507350,22850,22850,22950,22750,340
20250401,090200,136752950,22850,23150,23150,22700,663
20250401,090100,121619250,22950,22900,23350,22850,2443
20250401,090000,64863900,22850,23800,23800,22850,2762
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 2794774000 22300 22300 22300 22300 5269
3 20250401 191500 2794774000 22300 22300 22300 22300 0
4 20250401 191400 2794774000 22300 22300 22300 22300 0
5 20250401 191300 2794774000 22300 22300 22300 22300 0
6 20250401 191200 2794774000 22300 22300 22300 22300 0
7 20250401 191100 2794774000 22300 22300 22300 22300 0
8 20250401 191000 2794774000 22300 22300 22300 22300 0
9 20250401 190900 2794774000 22300 22300 22300 22300 0
10 20250401 190800 2794774000 22300 22300 22300 22300 0
11 20250401 190700 2794774000 22300 22300 22300 22300 0
12 20250401 190600 2794774000 22300 22300 22300 22300 0
13 20250401 190500 2794774000 22300 22300 22300 22300 0
14 20250401 190400 2794774000 22300 22300 22300 22300 0
15 20250401 190300 2794774000 22300 22300 22300 22300 0
16 20250401 190200 2794774000 22300 22300 22300 22300 0
17 20250401 190100 2794774000 22300 22300 22300 22300 0
18 20250401 190000 2794774000 22300 22300 22300 22300 0
19 20250401 185900 2794774000 22300 22300 22300 22300 0
20 20250401 185800 2794774000 22300 22300 22300 22300 0
21 20250401 185700 2794774000 22300 22300 22300 22300 0
22 20250401 185600 2794774000 22300 22300 22300 22300 0
23 20250401 185500 2794774000 22300 22300 22300 22300 0
24 20250401 185400 2794774000 22300 22300 22300 22300 0
25 20250401 185300 2794774000 22300 22300 22300 22300 0
26 20250401 185200 2794774000 22300 22300 22300 22300 0
27 20250401 185100 2794774000 22300 22300 22300 22300 0
28 20250401 185000 2794774000 22300 22300 22300 22300 0
29 20250401 184900 2794774000 22300 22300 22300 22300 0
30 20250401 184800 2794774000 22300 22300 22300 22300 0
31 20250401 184700 2794774000 22300 22300 22300 22300 0
32 20250401 184600 2794774000 22300 22300 22300 22300 5269
33 20250401 184500 2794774000 22300 22300 22300 22300 0
34 20250401 184400 2794774000 22300 22300 22300 22300 0
35 20250401 184300 2794774000 22300 22300 22300 22300 0
36 20250401 184200 2794774000 22300 22300 22300 22300 0
37 20250401 184100 2794774000 22300 22300 22300 22300 0
38 20250401 184000 2794774000 22300 22300 22300 22300 0
39 20250401 183900 2794774000 22300 22300 22300 22300 0
40 20250401 183800 2794774000 22300 22300 22300 22300 0
41 20250401 183700 2794774000 22300 22300 22300 22300 0
42 20250401 183600 2794774000 22300 22300 22300 22300 0
43 20250401 183500 2794774000 22300 22300 22300 22300 0
44 20250401 183400 2794774000 22300 22300 22300 22300 0
45 20250401 183300 2794774000 22300 22300 22300 22300 0
46 20250401 183200 2794774000 22300 22300 22300 22300 0
47 20250401 183100 2794774000 22300 22300 22300 22300 0
48 20250401 183000 2794774000 22300 22300 22300 22300 0
49 20250401 182900 2794774000 22300 22300 22300 22300 0
50 20250401 182800 2794774000 22300 22300 22300 22300 0
51 20250401 182700 2794774000 22300 22300 22300 22300 0
52 20250401 182600 2794774000 22300 22300 22300 22300 0
53 20250401 182500 2794774000 22300 22300 22300 22300 0
54 20250401 182400 2794774000 22300 22300 22300 22300 0
55 20250401 182300 2794774000 22300 22300 22300 22300 0
56 20250401 182200 2794774000 22300 22300 22300 22300 0
57 20250401 182100 2794774000 22300 22300 22300 22300 0
58 20250401 182000 2794774000 22300 22300 22300 22300 0
59 20250401 181900 2794774000 22300 22300 22300 22300 0
60 20250401 181800 2794774000 22300 22300 22300 22300 0
61 20250401 181700 2794774000 22300 22300 22300 22300 0
62 20250401 181600 2794774000 22300 22300 22300 22300 5269
63 20250401 181500 2794774000 22300 22300 22300 22300 0
64 20250401 181400 2794774000 22300 22300 22300 22300 0
65 20250401 181300 2794774000 22300 22300 22300 22300 0
66 20250401 181200 2794774000 22300 22300 22300 22300 0
67 20250401 181100 2794774000 22300 22300 22300 22300 0
68 20250401 181000 2794774000 22300 22300 22300 22300 0
69 20250401 180900 2794774000 22300 22300 22300 22300 0
70 20250401 180800 2794774000 22300 22300 22300 22300 0
71 20250401 180700 2794774000 22300 22300 22300 22300 0
72 20250401 180600 2794774000 22300 22300 22300 22300 0
73 20250401 180500 2794774000 22300 22300 22300 22300 0
74 20250401 180400 2794774000 22300 22300 22300 22300 0
75 20250401 180300 2794774000 22300 22300 22300 22300 0
76 20250401 180200 2794774000 22300 22300 22300 22300 0
77 20250401 180100 2794774000 22300 22300 22300 22300 0
78 20250401 180000 2794774000 22300 22300 22300 22300 0
79 20250401 175900 2794774000 22300 22300 22300 22300 0
80 20250401 175800 2794774000 22300 22300 22300 22300 0
81 20250401 175700 2794774000 22300 22300 22300 22300 0
82 20250401 175600 2794774000 22300 22300 22300 22300 0
83 20250401 175500 2794774000 22300 22300 22300 22300 0
84 20250401 175400 2794774000 22300 22300 22300 22300 0
85 20250401 175300 2794774000 22300 22300 22300 22300 0
86 20250401 175200 2794774000 22300 22300 22300 22300 0
87 20250401 175100 2794774000 22300 22300 22300 22300 0
88 20250401 175000 2794774000 22300 22300 22300 22300 0
89 20250401 174900 2794774000 22300 22300 22300 22300 0
90 20250401 174800 2794774000 22300 22300 22300 22300 0
91 20250401 174700 2794774000 22300 22300 22300 22300 0
92 20250401 174600 2794774000 22300 22300 22300 22300 5269
93 20250401 174500 2794774000 22300 22300 22300 22300 0
94 20250401 174400 2794774000 22300 22300 22300 22300 0
95 20250401 174300 2794774000 22300 22300 22300 22300 0
96 20250401 174200 2794774000 22300 22300 22300 22300 0
97 20250401 174100 2794774000 22300 22300 22300 22300 0
98 20250401 174000 2794774000 22300 22300 22300 22300 0
99 20250401 173900 2794774000 22300 22300 22300 22300 0
100 20250401 173800 2794774000 22300 22300 22300 22300 0
101 20250401 173700 2794774000 22300 22300 22300 22300 0
102 20250401 173600 2794774000 22300 22300 22300 22300 0
103 20250401 173500 2794774000 22300 22300 22300 22300 0
104 20250401 173400 2794774000 22300 22300 22300 22300 0
105 20250401 173300 2794774000 22300 22300 22300 22300 0
106 20250401 173200 2794774000 22300 22300 22300 22300 0
107 20250401 173100 2794774000 22300 22300 22300 22300 0
108 20250401 173000 2794774000 22300 22300 22300 22300 0
109 20250401 172900 2794774000 22300 22300 22300 22300 0
110 20250401 172800 2794774000 22300 22300 22300 22300 0
111 20250401 172700 2794774000 22300 22300 22300 22300 0
112 20250401 172600 2794774000 22300 22300 22300 22300 0
113 20250401 172500 2794774000 22300 22300 22300 22300 0
114 20250401 172400 2794774000 22300 22300 22300 22300 0
115 20250401 172300 2794774000 22300 22300 22300 22300 0
116 20250401 172200 2794774000 22300 22300 22300 22300 0
117 20250401 172100 2794774000 22300 22300 22300 22300 0
118 20250401 172000 2794774000 22300 22300 22300 22300 0
119 20250401 171900 2794774000 22300 22300 22300 22300 0
120 20250401 171800 2794774000 22300 22300 22300 22300 0
121 20250401 171700 2794774000 22300 22300 22300 22300 0
122 20250401 171600 2794774000 22300 22300 22300 22300 5269
123 20250401 171500 2794774000 22300 22300 22300 22300 0
124 20250401 171400 2794774000 22300 22300 22300 22300 0
125 20250401 171300 2794774000 22300 22300 22300 22300 0
126 20250401 171200 2794774000 22300 22300 22300 22300 0
127 20250401 171100 2794774000 22300 22300 22300 22300 0
128 20250401 171000 2794774000 22300 22300 22300 22300 0
129 20250401 170900 2794774000 22300 22300 22300 22300 0
130 20250401 170800 2794774000 22300 22300 22300 22300 0
131 20250401 170700 2794774000 22300 22300 22300 22300 0
132 20250401 170600 2794774000 22300 22300 22300 22300 0
133 20250401 170500 2794774000 22300 22300 22300 22300 0
134 20250401 170400 2794774000 22300 22300 22300 22300 0
135 20250401 170300 2794774000 22300 22300 22300 22300 0
136 20250401 170200 2794774000 22300 22300 22300 22300 0
137 20250401 170100 2794774000 22300 22300 22300 22300 0
138 20250401 170000 2794774000 22300 22300 22300 22300 0
139 20250401 165900 2794774000 22300 22300 22300 22300 0
140 20250401 165800 2794774000 22300 22300 22300 22300 0
141 20250401 165700 2794774000 22300 22300 22300 22300 0
142 20250401 165600 2794774000 22300 22300 22300 22300 0
143 20250401 165500 2794774000 22300 22300 22300 22300 0
144 20250401 165400 2794774000 22300 22300 22300 22300 0
145 20250401 165300 2794774000 22300 22300 22300 22300 0
146 20250401 165200 2794774000 22300 22300 22300 22300 0
147 20250401 165100 2794774000 22300 22300 22300 22300 0
148 20250401 165000 2794774000 22300 22300 22300 22300 0
149 20250401 164900 2794774000 22300 22300 22300 22300 0
150 20250401 164800 2794774000 22300 22300 22300 22300 0
151 20250401 164700 2794774000 22300 22300 22300 22300 0
152 20250401 164600 2794774000 22300 22300 22300 22300 5269
153 20250401 164500 2794774000 22300 22300 22300 22300 0
154 20250401 164400 2794774000 22300 22300 22300 22300 0
155 20250401 164300 2794774000 22300 22300 22300 22300 0
156 20250401 164200 2794774000 22300 22300 22300 22300 0
157 20250401 164100 2794774000 22300 22300 22300 22300 0
158 20250401 164000 2794774000 22300 22300 22300 22300 0
159 20250401 163900 2794774000 22300 22300 22300 22300 0
160 20250401 163800 2794774000 22300 22300 22300 22300 0
161 20250401 163700 2794774000 22300 22300 22300 22300 0
162 20250401 163600 2794774000 22300 22300 22300 22300 0
163 20250401 163500 2794774000 22300 22300 22300 22300 0
164 20250401 163400 2794774000 22300 22300 22300 22300 0
165 20250401 163300 2794774000 22300 22300 22300 22300 0
166 20250401 163200 2794774000 22300 22300 22300 22300 0
167 20250401 163100 2794774000 22300 22300 22300 22300 0
168 20250401 163000 2794774000 22300 22300 22300 22300 0
169 20250401 162900 2794774000 22300 22300 22300 22300 0
170 20250401 162800 2794774000 22300 22300 22300 22300 0
171 20250401 162700 2794774000 22300 22300 22300 22300 0
172 20250401 162600 2794774000 22300 22300 22300 22300 0
173 20250401 162500 2794774000 22300 22300 22300 22300 0
174 20250401 162400 2794774000 22300 22300 22300 22300 0
175 20250401 162300 2794774000 22300 22300 22300 22300 0
176 20250401 162200 2794774000 22300 22300 22300 22300 0
177 20250401 162100 2794774000 22300 22300 22300 22300 0
178 20250401 162000 2794774000 22300 22300 22300 22300 0
179 20250401 161900 2794774000 22300 22300 22300 22300 0
180 20250401 161800 2794774000 22300 22300 22300 22300 0
181 20250401 161700 2794774000 22300 22300 22300 22300 0
182 20250401 161600 2794774000 22300 22300 22300 22300 5269
183 20250401 161500 2794774000 22300 22300 22300 22300 0
184 20250401 161400 2794774000 22300 22300 22300 22300 0
185 20250401 161300 2794774000 22300 22300 22300 22300 0
186 20250401 161200 2794774000 22300 22300 22300 22300 0
187 20250401 161100 2794774000 22300 22300 22300 22300 0
188 20250401 161000 2794774000 22300 22300 22300 22300 0
189 20250401 160900 2794774000 22300 22300 22300 22300 0
190 20250401 160800 2794774000 22300 22300 22300 22300 0
191 20250401 160700 2794774000 22300 22300 22300 22300 0
192 20250401 160600 2794774000 22300 22300 22300 22300 0
193 20250401 160500 2794774000 22300 22300 22300 22300 0
194 20250401 160400 2794774000 22300 22300 22300 22300 0
195 20250401 160300 2794774000 22300 22300 22300 22300 0
196 20250401 160200 2794774000 22300 22300 22300 22300 0
197 20250401 160100 2794774000 22300 22300 22300 22300 0
198 20250401 160000 2794774000 22300 22300 22300 22300 0
199 20250401 155900 2794774000 22300 22300 22300 22300 0
200 20250401 155800 2794774000 22300 22300 22300 22300 0
201 20250401 155700 2794774000 22300 22300 22300 22300 0
202 20250401 155600 2794774000 22300 22300 22300 22300 0
203 20250401 155500 2794774000 22300 22300 22300 22300 0
204 20250401 155400 2794774000 22300 22300 22300 22300 0
205 20250401 155300 2794774000 22300 22300 22300 22300 0
206 20250401 155200 2794774000 22300 22300 22300 22300 0
207 20250401 155100 2794774000 22300 22300 22300 22300 0
208 20250401 155000 2794774000 22300 22300 22300 22300 0
209 20250401 154900 2794774000 22300 22300 22300 22300 0
210 20250401 154800 2794774000 22300 22300 22300 22300 0
211 20250401 154700 2794774000 22300 22300 22300 22300 0
212 20250401 154600 2794774000 22300 22300 22300 22300 5269
213 20250401 154500 2794774000 22300 22300 22300 22300 0
214 20250401 154400 2794774000 22300 22300 22300 22300 0
215 20250401 154300 2794774000 22300 22300 22300 22300 0
216 20250401 154200 2794774000 22300 22300 22300 22300 0
217 20250401 154100 2794774000 22300 22300 22300 22300 0
218 20250401 154000 2794774000 22300 22300 22300 22300 0
219 20250401 153900 2794774000 22300 22300 22300 22300 0
220 20250401 153800 2794774000 22300 22300 22300 22300 0
221 20250401 153700 2794774000 22300 22300 22300 22300 0
222 20250401 153600 2794774000 22300 22300 22300 22300 0
223 20250401 153500 2794774000 22300 22300 22300 22300 0
224 20250401 153400 2794774000 22300 22300 22300 22300 0
225 20250401 153300 2794774000 22300 22300 22300 22300 0
226 20250401 153200 2794774000 22300 22300 22300 22300 0
227 20250401 153100 2794774000 22300 22300 22300 22300 0
228 20250401 153000 2794774000 22300 22300 22300 22300 5269
229 20250401 152900 2677275300 22300 22300 22300 22300 0
230 20250401 152800 2677275300 22300 22300 22300 22300 0
231 20250401 152700 2677275300 22300 22300 22300 22300 0
232 20250401 152600 2677275300 22300 22300 22300 22300 0
233 20250401 152500 2677275300 22300 22300 22300 22300 0
234 20250401 152400 2677275300 22300 22300 22300 22300 0
235 20250401 152300 2677275300 22300 22300 22300 22300 0
236 20250401 152200 2677275300 22300 22300 22300 22300 0
237 20250401 152100 2677275300 22300 22300 22300 22300 0
238 20250401 152000 2677275300 22300 22300 22300 22300 0
239 20250401 151900 2677275300 22300 22300 22300 22250 235
240 20250401 151800 2672042500 22300 22250 22300 22250 52
241 20250401 151700 2670883950 22300 22300 22300 22250 90
242 20250401 151600 2668878400 22300 22250 22300 22250 706
243 20250401 151500 2653135450 22300 22300 22300 22250 344
244 20250401 151400 2645480650 22300 22200 22300 22200 144
245 20250401 151300 2642277150 22250 22200 22250 22150 748
246 20250401 151200 2625647300 22200 22200 22200 22150 353
247 20250401 151100 2617824300 22150 22200 22200 22150 225
248 20250401 151000 2612835650 22150 22200 22250 22150 230
249 20250401 150900 2607729550 22150 22200 22200 22150 651
250 20250401 150800 2593301650 22200 22150 22200 22100 907
251 20250401 150700 2573210700 22150 22175 22200 22150 1344
252 20250401 150600 2543439700 22150 22200 22200 22150 199
253 20250401 150500 2539030250 22150 22150 22200 22150 268
254 20250401 150400 2533092150 22200 22150 22200 22150 231
255 20250401 150300 2527974950 22150 22250 22250 22150 243
256 20250401 150200 2522582800 22200 22150 22250 22150 561
257 20250401 150100 2510129100 22200 22250 22250 22150 610
258 20250401 150000 2496591300 22200 22200 22250 22200 479
259 20250401 145900 2485945050 22250 22200 22250 22200 247
260 20250401 145800 2480460700 22250 22200 22250 22200 120
261 20250401 145700 2477796100 22250 22250 22250 22200 227
262 20250401 145600 2472755250 22300 22200 22300 22150 236
263 20250401 145500 2467512250 22300 22200 22300 22150 722
264 20250401 145400 2451467400 22200 22150 22200 22150 783
265 20250401 145300 2434096850 22200 22150 22200 22100 589
266 20250401 145200 2421051050 22100 22150 22200 22100 1308
267 20250401 145100 2392089100 22200 22150 22200 22150 1100
268 20250401 145000 2367723900 22200 22150 22200 22150 91
269 20250401 144900 2365707600 22150 22175 22200 22150 238
270 20250401 144800 2360434750 22175 22200 22200 22150 115
271 20250401 144700 2357885925 22150 22200 22200 22150 191
272 20250401 144600 2353655125 22150 22200 22200 22150 245
273 20250401 144500 2348227775 22150 22150 22200 22150 61
274 20250401 144400 2346876525 22150 22150 22200 22150 323
275 20250401 144300 2339718575 22150 22200 22200 22150 264
276 20250401 144200 2333867100 22150 22150 22200 22150 581
277 20250401 144100 2320972800 22200 22200 22200 22150 170
278 20250401 144000 2317206450 22150 22250 22250 22150 1242
279 20250401 143900 2289634550 22200 22250 22300 22150 1959
280 20250401 143800 2246132400 22250 22250 22300 22250 246
281 20250401 143700 2240658300 22250 22300 22300 22250 92
282 20250401 143600 2238610350 22300 22300 22300 22250 130
283 20250401 143500 2235717700 22300 22300 22300 22250 218
284 20250401 143400 2230862350 22300 22250 22300 22250 17
285 20250401 143300 2230483600 22300 22300 22300 22250 164
286 20250401 143200 2226833600 22300 22300 22300 22250 21
287 20250401 143100 2226365800 22300 22300 22300 22250 223
288 20250401 143000 2221399900 22300 22300 22300 22250 1053
289 20250401 142900 2197925450 22300 22300 22350 22250 1655
290 20250401 142800 2161099800 22300 22350 22350 22300 655
291 20250401 142700 2146492550 22350 22300 22350 22300 168
292 20250401 142600 2142744750 22300 22300 22300 22300 27
293 20250401 142500 2142142650 22300 22350 22350 22300 246
294 20250401 142400 2136655850 22350 22300 22350 22300 1617
295 20250401 142300 2100530400 22300 22350 22350 22300 157
296 20250401 142200 2097028050 22300 22350 22400 22300 1205
297 20250401 142100 2070151950 22350 22350 22350 22350 797
298 20250401 142000 2052339000 22350 22400 22400 22350 724
299 20250401 141900 2036157150 22400 22400 22450 22350 1608
300 20250401 141800 2000199800 22450 22400 22450 22400 68
301 20250401 141700 1998676550 22400 22400 22450 22400 129
302 20250401 141600 1995786600 22450 22400 22450 22400 530
303 20250401 141500 1983914550 22400 22450 22450 22400 475
304 20250401 141400 1973274250 22450 22450 22450 22400 422
305 20250401 141300 1963816300 22500 22450 22500 22450 92
306 20250401 141200 1961750850 22450 22500 22500 22450 113
307 20250401 141100 1959213750 22450 22450 22450 22450 277
308 20250401 141000 1952995100 22450 22450 22450 22450 27
309 20250401 140900 1952388950 22450 22450 22500 22450 609
310 20250401 140800 1938716500 22500 22500 22500 22500 12
311 20250401 140700 1938446500 22500 22500 22500 22450 133
312 20250401 140600 1935460550 22500 22500 22500 22350 3230
313 20250401 140500 1863053100 22500 22500 22500 22500 53
314 20250401 140400 1861860600 22500 22550 22550 22500 353
315 20250401 140300 1853917600 22500 22500 22550 22500 538
316 20250401 140200 1841812550 22500 22500 22550 22500 579
317 20250401 140100 1828784600 22500 22550 22550 22500 202
318 20250401 140000 1824239050 22550 22550 22550 22550 145
319 20250401 135900 1820969300 22500 22550 22550 22500 163
320 20250401 135800 1817300400 22550 22500 22550 22500 135
321 20250401 135700 1814262450 22550 22550 22550 22550 14
322 20250401 135600 1813946750 22550 22550 22550 22500 179
323 20250401 135500 1809917500 22550 22550 22550 22550 6
324 20250401 135400 1809782200 22500 22550 22550 22500 161
325 20250401 135300 1806158450 22500 22550 22550 22500 145
326 20250401 135200 1802895800 22550 22550 22550 22550 13
327 20250401 135100 1802602650 22500 22500 22550 22500 135
328 20250401 135000 1799565000 22550 22500 22550 22500 188
329 20250401 134900 1795331900 22550 22550 22550 22500 28
330 20250401 134800 1794701750 22550 22550 22550 22500 124
331 20250401 134700 1791911600 22550 22500 22550 22500 966
332 20250401 134600 1770175100 22450 22500 22500 22450 160
333 20250401 134500 1766582450 22500 22500 22500 22450 243
334 20250401 134400 1761121900 22500 22500 22500 22500 15
335 20250401 134300 1760784400 22450 22500 22500 22450 163
336 20250401 134200 1757124950 22450 22500 22500 22450 516
337 20250401 134100 1745540300 22500 22500 22500 22500 204
338 20250401 134000 1740950300 22500 22500 22500 22450 141
339 20250401 133900 1737784750 22500 22500 22500 22500 10
340 20250401 133800 1737559750 22500 22500 22500 22450 147
341 20250401 133700 1734259450 22500 22500 22500 22450 196
342 20250401 133600 1729856250 22500 22500 22500 22450 35
343 20250401 133500 1729069750 22500 22500 22500 22450 168
344 20250401 133400 1725297650 22500 22450 22500 22450 1033
345 20250401 133300 1702061700 22500 22450 22500 22450 1037
346 20250401 133200 1678780750 22450 22500 22500 22400 593
347 20250401 133100 1665473800 22500 22450 22500 22450 108
348 20250401 133000 1663049150 22450 22500 22500 22450 53
349 20250401 132900 1661858750 22450 22500 22500 22450 427
350 20250401 132800 1652272450 22450 22450 22500 22450 10
351 20250401 132700 1652047700 22500 22500 22500 22450 158
352 20250401 132600 1648500000 22500 22450 22500 22450 146
353 20250401 132500 1645222200 22500 22500 22500 22500 10
354 20250401 132400 1644997200 22450 22500 22500 22450 249
355 20250401 132300 1639407050 22450 22500 22500 22450 380
356 20250401 132200 1630875400 22450 22500 22500 22450 130
357 20250401 132100 1627956475 22500 22550 22550 22500 130
358 20250401 132000 1625031425 22550 22550 22550 22500 575
359 20250401 131900 1612093375 22550 22550 22550 22500 145
360 20250401 131800 1608830375 22550 22500 22550 22500 1072
361 20250401 131700 1584701625 22450 22550 22600 22450 871
362 20250401 131600 1565106825 22600 22600 22600 22550 176
363 20250401 131500 1561137425 22600 22600 22600 22550 195
364 20250401 131400 1556739675 22600 22600 22600 22550 130
365 20250401 131300 1553807925 22600 22600 22600 22550 159
366 20250401 131200 1550221675 22600 22600 22600 22600 3
367 20250401 131100 1550153875 22550 22600 22650 22550 1069
368 20250401 131000 1525995925 22600 22600 22600 22600 56
369 20250401 130900 1524730325 22550 22600 22600 22550 138
370 20250401 130800 1521617875 22600 22600 22600 22550 146
371 20250401 130700 1518325475 22600 22600 22600 22550 14
372 20250401 130600 1518009275 22600 22600 22600 22550 183
373 20250401 130500 1513880675 22600 22550 22600 22550 412
374 20250401 130400 1504575525 22600 22600 22600 22550 38
375 20250401 130300 1503718525 22600 22600 22600 22550 145
376 20250401 130200 1500448175 22600 22600 22600 22600 2
377 20250401 130100 1500402975 22600 22600 22600 22550 343
378 20250401 130000 1492657725 22600 22600 22600 22550 158
379 20250401 125900 1489093800 22600 22600 22600 22600 83
380 20250401 125800 1487218000 22600 22600 22650 22600 102
381 20250401 125700 1484912400 22600 22600 22600 22600 76
382 20250401 125600 1483194800 22650 22650 22650 22600 283
383 20250401 125500 1476798175 22650 22600 22650 22600 243
384 20250401 125400 1471300800 22650 22650 22650 22650 59
385 20250401 125300 1469964450 22700 22700 22700 22650 175
386 20250401 125200 1466000600 22700 22700 22700 22650 128
387 20250401 125100 1463100950 22700 22700 22700 22700 100
388 20250401 125000 1460830950 22700 22700 22750 22700 27
389 20250401 124900 1460217950 22700 22750 22800 22700 250
390 20250401 124800 1454541050 22750 22650 22750 22650 940
391 20250401 124700 1433205275 22650 22700 22700 22650 83
392 20250401 124600 1431325275 22700 22700 22700 22700 2
393 20250401 124500 1431279875 22700 22700 22700 22650 155
394 20250401 124400 1427768875 22700 22700 22700 22650 136
395 20250401 124300 1424688275 22700 22700 22700 22700 6
396 20250401 124200 1424552075 22700 22700 22700 22650 328
397 20250401 124100 1417112625 22700 22700 22700 22700 80
398 20250401 124000 1415296625 22750 22750 22750 22750 2
399 20250401 123900 1415251125 22700 22700 22700 22700 180
400 20250401 123800 1411165125 22750 22750 22750 22700 198
401 20250401 123700 1406670375 22750 22700 22750 22700 167
402 20250401 123600 1402879275 22700 22700 22700 22700 120
403 20250401 123500 1400155275 22750 22700 22750 22700 1768
404 20250401 123400 1360021525 22700 22700 22700 22650 128
405 20250401 123300 1357122125 22700 22700 22700 22700 22
406 20250401 123200 1356622725 22650 22700 22700 22650 141
407 20250401 123100 1353428475 22700 22700 22700 22650 133
408 20250401 123000 1350415825 22700 22700 22700 22650 57
409 20250401 122900 1349123525 22700 22700 22700 22650 126
410 20250401 122800 1346269375 22700 22675 22700 22650 132
411 20250401 122700 1343279325 22700 22700 22700 22700 9
412 20250401 122600 1343075025 22700 22750 22750 22700 48
413 20250401 122500 1341985325 22700 22700 22700 22700 51
414 20250401 122400 1340827625 22700 22700 22750 22700 117
415 20250401 122300 1338170375 22750 22750 22750 22700 138
416 20250401 122200 1335037425 22750 22750 22750 22750 8
417 20250401 122100 1334855425 22750 22750 22750 22700 126
418 20250401 122000 1331994975 22750 22750 22750 22700 191
419 20250401 121900 1327657450 22750 22750 22750 22750 35
420 20250401 121800 1326861200 22725 22700 22750 22700 132
421 20250401 121700 1323864575 22700 22700 22700 22700 15
422 20250401 121600 1323524075 22700 22750 22750 22700 128
423 20250401 121500 1320618325 22750 22750 22750 22700 135
424 20250401 121400 1317553675 22750 22750 22750 22750 2
425 20250401 121300 1317508175 22700 22750 22750 22700 120
426 20250401 121200 1314784075 22750 22700 22750 22675 265
427 20250401 121100 1308770725 22750 22750 22750 22725 57
428 20250401 121000 1307475225 22750 22750 22750 22700 363
429 20250401 120900 1299223925 22750 22750 22750 22750 23
430 20250401 120800 1298700675 22700 22750 22750 22700 177
431 20250401 120700 1294680975 22750 22800 22800 22750 32
432 20250401 120600 1293952925 22800 22850 22850 22800 76
433 20250401 120500 1292220075 22850 22750 22850 22750 759
434 20250401 120400 1274927875 22750 22725 22750 22700 144
435 20250401 120300 1271658050 22750 22750 22750 22750 2
436 20250401 120200 1271612550 22700 22700 22750 22700 795
437 20250401 120100 1253565950 22700 22700 22700 22700 7
438 20250401 120000 1253407050 22700 22700 22700 22650 133
439 20250401 115900 1250394150 22700 22650 22700 22650 182
440 20250401 115800 1246269700 22700 22700 22700 22700 23
441 20250401 115700 1245747600 22700 22700 22700 22650 172
442 20250401 115600 1241849775 22700 22700 22700 22700 25
443 20250401 115500 1241282275 22700 22750 22750 22700 82
444 20250401 115400 1239420725 22700 22750 22750 22700 122
445 20250401 115300 1236651225 22750 22750 22750 22750 3
446 20250401 115200 1236582975 22750 22750 22750 22700 139
447 20250401 115100 1233427525 22750 22700 22750 22700 139
448 20250401 115000 1230272175 22750 22750 22750 22750 553
449 20250401 114900 1217691425 22700 22800 22850 22700 223
450 20250401 114800 1212615025 22850 22800 22850 22800 43
451 20250401 114700 1211634575 22800 22850 22850 22800 123
452 20250401 114600 1208829075 22850 22900 22900 22850 95
453 20250401 114500 1206658275 22900 22900 22900 22900 12
454 20250401 114400 1206383475 22900 22900 22900 22850 151
455 20250401 114300 1202932975 22900 22850 22900 22850 146
456 20250401 114200 1199596800 22900 22850 22900 22850 211
457 20250401 114100 1194773900 22850 22850 22850 22800 129
458 20250401 114000 1191832550 22800 22800 22850 22700 349
459 20250401 113900 1183890650 22800 22850 22850 22800 656
460 20250401 113800 1168932900 22850 22900 22900 22800 197
461 20250401 113700 1164424550 22900 22900 22900 22900 27
462 20250401 113600 1163806250 22900 22900 22950 22900 73
463 20250401 113500 1162134500 22950 22900 22950 22850 1411
464 20250401 113400 1129829150 22900 22900 22900 22900 108
465 20250401 113300 1127355950 22900 22900 22900 22850 201
466 20250401 113200 1122763000 22900 22900 22900 22900 136
467 20250401 113100 1119648600 22900 22950 22950 22900 47
468 20250401 113000 1118571900 22950 22950 22950 22900 249
469 20250401 112900 1112869150 22950 22950 22950 22900 4
470 20250401 112800 1112777400 22950 23000 23000 22900 569
471 20250401 112700 1099725250 22950 23000 23000 22950 65
472 20250401 112600 1098232750 23000 23000 23000 23000 117
473 20250401 112500 1095541750 23000 23050 23050 23000 74
474 20250401 112400 1093839700 23050 23050 23050 23000 25
475 20250401 112300 1093264050 23000 23050 23050 23000 553
476 20250401 112200 1080544150 23050 23050 23050 23050 1077
477 20250401 112100 1055719300 23100 23100 23100 23100 17
478 20250401 112000 1055326600 23100 23100 23100 23050 182
479 20250401 111900 1051129400 23100 23050 23100 23050 135
480 20250401 111800 1048017250 23100 23100 23100 23100 9
481 20250401 111700 1047809350 23100 23100 23100 23050 134
482 20250401 111600 1044720550 23100 23100 23100 23100 154
483 20250401 111500 1041163150 23100 23100 23100 23100 3
484 20250401 111400 1041093850 23100 23050 23100 23050 169
485 20250401 111300 1037190450 23100 23100 23100 23100 3
486 20250401 111200 1037121150 23050 23150 23150 23050 52
487 20250401 111100 1035922300 23150 23050 23150 23000 749
488 20250401 111000 1018639100 23050 23050 23050 23000 216
489 20250401 110900 1013670350 23050 23050 23050 23025 53
490 20250401 110800 1012449950 23050 23025 23050 23025 52
491 20250401 110700 1011252600 23050 23000 23050 23000 53
492 20250401 110600 1010031100 23000 23050 23050 23000 309
493 20250401 110500 1002919800 23000 23000 23050 23000 106
494 20250401 110400 1000480550 23000 23050 23050 22950 139
495 20250401 110300 997285000 23050 23000 23050 22950 298
496 20250401 110200 990426700 23000 22950 23000 22950 63
497 20250401 110100 988978700 23000 23000 23000 23000 218
498 20250401 110000 983964700 22950 22950 22950 22950 59
499 20250401 105900 982610650 22800 23000 23000 22800 1159
500 20250401 105800 956001450 22950 22850 23000 22800 511
501 20250401 105700 944293900 22900 22800 22900 22800 639
502 20250401 105600 929700650 22800 22800 22800 22750 72
503 20250401 105500 928061000 22750 22800 22850 22750 83
504 20250401 105400 926170650 22850 22800 22850 22750 114
505 20250401 105300 923572750 22700 22750 22800 22700 274
506 20250401 105200 917337000 22750 22800 22800 22750 127
507 20250401 105100 914447650 22700 22750 22750 22700 45
508 20250401 105000 913424500 22700 22750 22750 22700 135
509 20250401 104900 910356050 22750 22750 22800 22750 223
510 20250401 104800 905280050 22750 22750 22750 22700 89
511 20250401 104700 903258600 22650 22700 22700 22600 493
512 20250401 104600 892075350 22600 22650 22650 22600 250
513 20250401 104500 886422250 22650 22650 22700 22600 140
514 20250401 104400 883250000 22650 22600 22700 22550 346
515 20250401 104300 875425100 22550 22550 22600 22500 586
516 20250401 104200 862203775 22550 22550 22550 22500 42
517 20250401 104100 861258525 22500 22550 22550 22500 115
518 20250401 104000 858668875 22500 22550 22550 22500 75
519 20250401 103900 856981175 22550 22550 22550 22500 45
520 20250401 103800 855968025 22500 22550 22550 22500 246
521 20250401 103700 850425125 22550 22500 22550 22500 135
522 20250401 103600 847387525 22550 22550 22550 22500 95
523 20250401 103500 845247075 22500 22550 22550 22500 74
524 20250401 103400 843581925 22550 22500 22550 22500 77
525 20250401 103300 841849225 22550 22550 22550 22500 95
526 20250401 103200 839707575 22550 22600 22600 22550 140
527 20250401 103100 836550525 22600 22550 22600 22550 73
528 20250401 103000 834904275 22600 22600 22600 22550 52
529 20250401 102900 833731075 22550 22550 22600 22500 391
530 20250401 102800 824915675 22550 22500 22550 22500 82
531 20250401 102700 823070075 22550 22550 22550 22500 80
532 20250401 102600 821267725 22500 22600 22600 22500 88
533 20250401 102500 819285625 22600 22550 22600 22500 73
534 20250401 102400 817640725 22600 22550 22600 22500 65
535 20250401 102300 816176675 22500 22550 22600 22500 128
536 20250401 102200 813291775 22500 22550 22550 22500 123
537 20250401 102100 810519175 22600 22650 22650 22550 213
538 20250401 102000 805710575 22550 22650 22650 22550 185
539 20250401 101900 801532125 22600 22700 22700 22550 59
540 20250401 101800 800198525 22650 22650 22700 22600 72
541 20250401 101700 798568175 22650 22650 22700 22600 154
542 20250401 101600 795080775 22700 22700 22750 22650 192
543 20250401 101500 790724075 22600 22750 22750 22600 1348
544 20250401 101400 760140275 22750 22750 22800 22700 330
545 20250401 101300 752635325 22750 22700 22800 22700 656
546 20250401 101200 737713875 22650 22700 22750 22600 324
547 20250401 101100 730369875 22650 22700 22700 22550 282
548 20250401 101000 723985575 22650 22600 22650 22550 232
549 20250401 100900 718743125 22600 22600 22600 22500 421
550 20250401 100800 709233225 22500 22550 22550 22500 293
551 20250401 100700 702628175 22600 22550 22600 22450 200
552 20250401 100600 698120525 22500 22550 22600 22500 191
553 20250401 100500 693815625 22550 22500 22550 22450 570
554 20250401 100400 680977725 22550 22550 22550 22500 35
555 20250401 100300 680190125 22500 22550 22550 22500 74
556 20250401 100200 678524975 22500 22550 22550 22450 520
557 20250401 100100 666824300 22550 22550 22550 22500 40
558 20250401 100000 665924025 22500 22550 22550 22500 91
559 20250401 095900 663876075 22500 22500 22550 22500 74
560 20250401 095800 662210975 22550 22550 22550 22500 38
561 20250401 095700 661355725 22500 22500 22550 22500 73
562 20250401 095600 659713075 22500 22550 22550 22500 87
563 20250401 095500 657753375 22600 22550 22600 22500 72
564 20250401 095400 656131225 22500 22500 22600 22500 100
565 20250401 095300 653879675 22600 22550 22600 22500 81
566 20250401 095200 652054225 22600 22550 22600 22500 492
567 20250401 095100 640967675 22650 22575 22650 22550 559
568 20250401 095000 628335525 22575 22600 22600 22550 606
569 20250401 094900 614646725 22650 22650 22700 22600 839
570 20250401 094800 595644925 22600 22600 22600 22500 290
571 20250401 094700 589093625 22500 22550 22600 22500 81
572 20250401 094600 587269025 22550 22550 22550 22350 390
573 20250401 094500 578514575 22500 22500 22550 22450 903
574 20250401 094400 558157225 22500 22450 22550 22450 84
575 20250401 094300 556269325 22450 22500 22550 22450 614
576 20250401 094200 542457625 22450 22500 22550 22450 213
577 20250401 094100 537674825 22550 22550 22550 22450 138
578 20250401 094000 534569725 22550 22450 22550 22400 730
579 20250401 093900 518151225 22450 22350 22450 22350 570
580 20250401 093800 505379875 22400 22400 22400 22350 167
581 20250401 093700 501646925 22300 22450 22450 22300 129
582 20250401 093600 498764425 22300 22350 22400 22275 401
583 20250401 093500 489799075 22350 22350 22450 22250 528
584 20250401 093400 478014975 22350 22400 22450 22300 579
585 20250401 093300 465062075 22450 22500 22500 22350 2273
586 20250401 093200 413965725 22550 22550 22550 22500 96
587 20250401 093100 411803075 22550 22550 22600 22500 636
588 20250401 093000 397462725 22600 22600 22650 22550 968
589 20250401 092900 375616375 22600 22650 22650 22550 581
590 20250401 092800 362486575 22650 22700 22700 22600 210
591 20250401 092700 357730775 22650 22700 22700 22600 176
592 20250401 092600 353745825 22700 22650 22700 22600 150
593 20250401 092500 350346875 22600 22650 22700 22600 246
594 20250401 092400 344776525 22700 22650 22750 22650 142
595 20250401 092300 341556025 22700 22775 22850 22700 1218
596 20250401 092200 313820800 22800 22850 22900 22750 307
597 20250401 092100 306815050 22900 22750 22900 22700 286
598 20250401 092000 300300350 22800 22900 22900 22800 598
599 20250401 091900 286650100 22850 22900 22900 22850 281
600 20250401 091800 280229000 22900 22850 22900 22850 417
601 20250401 091700 270700450 22800 22800 22850 22800 113
602 20250401 091600 268122550 22700 22850 22850 22700 310
603 20250401 091500 261050500 22850 22800 22900 22700 633
604 20250401 091400 246604850 22800 22800 22800 22700 1398
605 20250401 091300 214815000 22800 22850 22850 22750 137
606 20250401 091200 211693700 22850 22750 22850 22700 149
607 20250401 091100 208295650 22850 22800 22850 22700 86
608 20250401 091000 206336250 22700 22800 22850 22700 484
609 20250401 090900 195321900 22650 22800 22800 22650 718
610 20250401 090800 179014000 22800 22900 22900 22750 157
611 20250401 090700 175435100 22900 22800 22900 22700 230
612 20250401 090600 170188650 22800 22850 22900 22600 837
613 20250401 090500 151154350 22900 22850 22900 22800 119
614 20250401 090400 148435650 22750 22950 22950 22750 172
615 20250401 090300 144507350 22850 22850 22950 22750 340
616 20250401 090200 136752950 22850 23150 23150 22700 663
617 20250401 090100 121619250 22950 22900 23350 22850 2443
618 20250401 090000 64863900 22850 23800 23800 22850 2762

1
020150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,137678,52365463,3311155900,1259389385150,0.26
20250327,134740,52365463,3408922000,1324846213900,0.26
20250326,132956,52365463,3496742800,1377211676900,0.25
20250325,134170,52365463,3354250000,1309136575000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 137678 52365463 3311155900 1259389385150 0.26
3 20250327 134740 52365463 3408922000 1324846213900 0.26
4 20250326 132956 52365463 3496742800 1377211676900 0.25
5 20250325 134170 52365463 3354250000 1309136575000 0.26