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

619
022100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,16536918775,24350,24350,24350,24350,29580
20250401,191600,16536918775,24350,24350,24350,24350,0
20250401,191500,16536918775,24350,24350,24350,24350,0
20250401,191400,16536918775,24350,24350,24350,24350,0
20250401,191300,16536918775,24350,24350,24350,24350,0
20250401,191200,16536918775,24350,24350,24350,24350,0
20250401,191100,16536918775,24350,24350,24350,24350,0
20250401,191000,16536918775,24350,24350,24350,24350,0
20250401,190900,16536918775,24350,24350,24350,24350,0
20250401,190800,16536918775,24350,24350,24350,24350,0
20250401,190700,16536918775,24350,24350,24350,24350,0
20250401,190600,16536918775,24350,24350,24350,24350,0
20250401,190500,16536918775,24350,24350,24350,24350,0
20250401,190400,16536918775,24350,24350,24350,24350,0
20250401,190300,16536918775,24350,24350,24350,24350,0
20250401,190200,16536918775,24350,24350,24350,24350,0
20250401,190100,16536918775,24350,24350,24350,24350,0
20250401,190000,16536918775,24350,24350,24350,24350,0
20250401,185900,16536918775,24350,24350,24350,24350,0
20250401,185800,16536918775,24350,24350,24350,24350,0
20250401,185700,16536918775,24350,24350,24350,24350,0
20250401,185600,16536918775,24350,24350,24350,24350,0
20250401,185500,16536918775,24350,24350,24350,24350,0
20250401,185400,16536918775,24350,24350,24350,24350,0
20250401,185300,16536918775,24350,24350,24350,24350,0
20250401,185200,16536918775,24350,24350,24350,24350,0
20250401,185100,16536918775,24350,24350,24350,24350,0
20250401,185000,16536918775,24350,24350,24350,24350,0
20250401,184900,16536918775,24350,24350,24350,24350,0
20250401,184800,16536918775,24350,24350,24350,24350,0
20250401,184700,16536918775,24350,24350,24350,24350,29580
20250401,184600,16536918775,24350,24350,24350,24350,0
20250401,184500,16536918775,24350,24350,24350,24350,0
20250401,184400,16536918775,24350,24350,24350,24350,0
20250401,184300,16536918775,24350,24350,24350,24350,0
20250401,184200,16536918775,24350,24350,24350,24350,0
20250401,184100,16536918775,24350,24350,24350,24350,0
20250401,184000,16536918775,24350,24350,24350,24350,0
20250401,183900,16536918775,24350,24350,24350,24350,0
20250401,183800,16536918775,24350,24350,24350,24350,0
20250401,183700,16536918775,24350,24350,24350,24350,0
20250401,183600,16536918775,24350,24350,24350,24350,0
20250401,183500,16536918775,24350,24350,24350,24350,0
20250401,183400,16536918775,24350,24350,24350,24350,0
20250401,183300,16536918775,24350,24350,24350,24350,0
20250401,183200,16536918775,24350,24350,24350,24350,0
20250401,183100,16536918775,24350,24350,24350,24350,0
20250401,183000,16536918775,24350,24350,24350,24350,0
20250401,182900,16536918775,24350,24350,24350,24350,0
20250401,182800,16536918775,24350,24350,24350,24350,0
20250401,182700,16536918775,24350,24350,24350,24350,0
20250401,182600,16536918775,24350,24350,24350,24350,0
20250401,182500,16536918775,24350,24350,24350,24350,0
20250401,182400,16536918775,24350,24350,24350,24350,0
20250401,182300,16536918775,24350,24350,24350,24350,0
20250401,182200,16536918775,24350,24350,24350,24350,0
20250401,182100,16536918775,24350,24350,24350,24350,0
20250401,182000,16536918775,24350,24350,24350,24350,0
20250401,181900,16536918775,24350,24350,24350,24350,0
20250401,181800,16536918775,24350,24350,24350,24350,0
20250401,181700,16536918775,24350,24350,24350,24350,29580
20250401,181600,16536918775,24350,24350,24350,24350,0
20250401,181500,16536918775,24350,24350,24350,24350,0
20250401,181400,16536918775,24350,24350,24350,24350,0
20250401,181300,16536918775,24350,24350,24350,24350,0
20250401,181200,16536918775,24350,24350,24350,24350,0
20250401,181100,16536918775,24350,24350,24350,24350,0
20250401,181000,16536918775,24350,24350,24350,24350,0
20250401,180900,16536918775,24350,24350,24350,24350,0
20250401,180800,16536918775,24350,24350,24350,24350,0
20250401,180700,16536918775,24350,24350,24350,24350,0
20250401,180600,16536918775,24350,24350,24350,24350,0
20250401,180500,16536918775,24350,24350,24350,24350,0
20250401,180400,16536918775,24350,24350,24350,24350,0
20250401,180300,16536918775,24350,24350,24350,24350,0
20250401,180200,16536918775,24350,24350,24350,24350,0
20250401,180100,16536918775,24350,24350,24350,24350,0
20250401,180000,16536918775,24350,24350,24350,24350,0
20250401,175900,16536918775,24350,24350,24350,24350,0
20250401,175800,16536918775,24350,24350,24350,24350,0
20250401,175700,16536918775,24350,24350,24350,24350,0
20250401,175600,16536918775,24350,24350,24350,24350,0
20250401,175500,16536918775,24350,24350,24350,24350,0
20250401,175400,16536918775,24350,24350,24350,24350,0
20250401,175300,16536918775,24350,24350,24350,24350,0
20250401,175200,16536918775,24350,24350,24350,24350,0
20250401,175100,16536918775,24350,24350,24350,24350,0
20250401,175000,16536918775,24350,24350,24350,24350,0
20250401,174900,16536918775,24350,24350,24350,24350,0
20250401,174800,16536918775,24350,24350,24350,24350,0
20250401,174700,16536918775,24350,24350,24350,24350,29580
20250401,174600,16536918775,24350,24350,24350,24350,0
20250401,174500,16536918775,24350,24350,24350,24350,0
20250401,174400,16536918775,24350,24350,24350,24350,0
20250401,174300,16536918775,24350,24350,24350,24350,0
20250401,174200,16536918775,24350,24350,24350,24350,0
20250401,174100,16536918775,24350,24350,24350,24350,0
20250401,174000,16536918775,24350,24350,24350,24350,0
20250401,173900,16536918775,24350,24350,24350,24350,0
20250401,173800,16536918775,24350,24350,24350,24350,0
20250401,173700,16536918775,24350,24350,24350,24350,0
20250401,173600,16536918775,24350,24350,24350,24350,0
20250401,173500,16536918775,24350,24350,24350,24350,0
20250401,173400,16536918775,24350,24350,24350,24350,0
20250401,173300,16536918775,24350,24350,24350,24350,0
20250401,173200,16536918775,24350,24350,24350,24350,0
20250401,173100,16536918775,24350,24350,24350,24350,0
20250401,173000,16536918775,24350,24350,24350,24350,0
20250401,172900,16536918775,24350,24350,24350,24350,0
20250401,172800,16536918775,24350,24350,24350,24350,0
20250401,172700,16536918775,24350,24350,24350,24350,0
20250401,172600,16536918775,24350,24350,24350,24350,0
20250401,172500,16536918775,24350,24350,24350,24350,0
20250401,172400,16536918775,24350,24350,24350,24350,0
20250401,172300,16536918775,24350,24350,24350,24350,0
20250401,172200,16536918775,24350,24350,24350,24350,0
20250401,172100,16536918775,24350,24350,24350,24350,0
20250401,172000,16536918775,24350,24350,24350,24350,0
20250401,171900,16536918775,24350,24350,24350,24350,0
20250401,171800,16536918775,24350,24350,24350,24350,0
20250401,171700,16536918775,24350,24350,24350,24350,29580
20250401,171600,16536918775,24350,24350,24350,24350,0
20250401,171500,16536918775,24350,24350,24350,24350,0
20250401,171400,16536918775,24350,24350,24350,24350,0
20250401,171300,16536918775,24350,24350,24350,24350,0
20250401,171200,16536918775,24350,24350,24350,24350,0
20250401,171100,16536918775,24350,24350,24350,24350,0
20250401,171000,16536918775,24350,24350,24350,24350,0
20250401,170900,16536918775,24350,24350,24350,24350,0
20250401,170800,16536918775,24350,24350,24350,24350,0
20250401,170700,16536918775,24350,24350,24350,24350,0
20250401,170600,16536918775,24350,24350,24350,24350,0
20250401,170500,16536918775,24350,24350,24350,24350,0
20250401,170400,16536918775,24350,24350,24350,24350,0
20250401,170300,16536918775,24350,24350,24350,24350,0
20250401,170200,16536918775,24350,24350,24350,24350,0
20250401,170100,16536918775,24350,24350,24350,24350,0
20250401,170000,16536918775,24350,24350,24350,24350,0
20250401,165900,16536918775,24350,24350,24350,24350,0
20250401,165800,16536918775,24350,24350,24350,24350,0
20250401,165700,16536918775,24350,24350,24350,24350,0
20250401,165600,16536918775,24350,24350,24350,24350,0
20250401,165500,16536918775,24350,24350,24350,24350,0
20250401,165400,16536918775,24350,24350,24350,24350,0
20250401,165300,16536918775,24350,24350,24350,24350,0
20250401,165200,16536918775,24350,24350,24350,24350,0
20250401,165100,16536918775,24350,24350,24350,24350,0
20250401,165000,16536918775,24350,24350,24350,24350,0
20250401,164900,16536918775,24350,24350,24350,24350,0
20250401,164800,16536918775,24350,24350,24350,24350,0
20250401,164700,16536918775,24350,24350,24350,24350,29580
20250401,164600,16536918775,24350,24350,24350,24350,0
20250401,164500,16536918775,24350,24350,24350,24350,0
20250401,164400,16536918775,24350,24350,24350,24350,0
20250401,164300,16536918775,24350,24350,24350,24350,0
20250401,164200,16536918775,24350,24350,24350,24350,0
20250401,164100,16536918775,24350,24350,24350,24350,0
20250401,164000,16536918775,24350,24350,24350,24350,0
20250401,163900,16536918775,24350,24350,24350,24350,0
20250401,163800,16536918775,24350,24350,24350,24350,0
20250401,163700,16536918775,24350,24350,24350,24350,0
20250401,163600,16536918775,24350,24350,24350,24350,0
20250401,163500,16536918775,24350,24350,24350,24350,0
20250401,163400,16536918775,24350,24350,24350,24350,0
20250401,163300,16536918775,24350,24350,24350,24350,0
20250401,163200,16536918775,24350,24350,24350,24350,0
20250401,163100,16536918775,24350,24350,24350,24350,0
20250401,163000,16536918775,24350,24350,24350,24350,0
20250401,162900,16536918775,24350,24350,24350,24350,0
20250401,162800,16536918775,24350,24350,24350,24350,0
20250401,162700,16536918775,24350,24350,24350,24350,0
20250401,162600,16536918775,24350,24350,24350,24350,0
20250401,162500,16536918775,24350,24350,24350,24350,0
20250401,162400,16536918775,24350,24350,24350,24350,0
20250401,162300,16536918775,24350,24350,24350,24350,0
20250401,162200,16536918775,24350,24350,24350,24350,0
20250401,162100,16536918775,24350,24350,24350,24350,0
20250401,162000,16536918775,24350,24350,24350,24350,0
20250401,161900,16536918775,24350,24350,24350,24350,0
20250401,161800,16536918775,24350,24350,24350,24350,0
20250401,161700,16536918775,24350,24350,24350,24350,29580
20250401,161600,16536918775,24350,24350,24350,24350,0
20250401,161500,16536918775,24350,24350,24350,24350,0
20250401,161400,16536918775,24350,24350,24350,24350,0
20250401,161300,16536918775,24350,24350,24350,24350,0
20250401,161200,16536918775,24350,24350,24350,24350,0
20250401,161100,16536918775,24350,24350,24350,24350,0
20250401,161000,16536918775,24350,24350,24350,24350,0
20250401,160900,16536918775,24350,24350,24350,24350,0
20250401,160800,16536918775,24350,24350,24350,24350,0
20250401,160700,16536918775,24350,24350,24350,24350,0
20250401,160600,16536918775,24350,24350,24350,24350,0
20250401,160500,16536918775,24350,24350,24350,24350,0
20250401,160400,16536918775,24350,24350,24350,24350,0
20250401,160300,16536918775,24350,24350,24350,24350,0
20250401,160200,16536918775,24350,24350,24350,24350,0
20250401,160100,16536918775,24350,24350,24350,24350,0
20250401,160000,16536918775,24350,24350,24350,24350,0
20250401,155900,16536918775,24350,24350,24350,24350,0
20250401,155800,16536918775,24350,24350,24350,24350,0
20250401,155700,16536918775,24350,24350,24350,24350,0
20250401,155600,16536918775,24350,24350,24350,24350,0
20250401,155500,16536918775,24350,24350,24350,24350,0
20250401,155400,16536918775,24350,24350,24350,24350,0
20250401,155300,16536918775,24350,24350,24350,24350,0
20250401,155200,16536918775,24350,24350,24350,24350,0
20250401,155100,16536918775,24350,24350,24350,24350,0
20250401,155000,16536918775,24350,24350,24350,24350,0
20250401,154900,16536918775,24350,24350,24350,24350,0
20250401,154800,16536918775,24350,24350,24350,24350,0
20250401,154700,16536918775,24350,24350,24350,24350,29580
20250401,154600,16536918775,24350,24350,24350,24350,0
20250401,154500,16536918775,24350,24350,24350,24350,0
20250401,154400,16536918775,24350,24350,24350,24350,0
20250401,154300,16536918775,24350,24350,24350,24350,0
20250401,154200,16536918775,24350,24350,24350,24350,0
20250401,154100,16536918775,24350,24350,24350,24350,0
20250401,154000,16536918775,24350,24350,24350,24350,0
20250401,153900,16536918775,24350,24350,24350,24350,0
20250401,153800,16536918775,24350,24350,24350,24350,0
20250401,153700,16536918775,24350,24350,24350,24350,0
20250401,153600,16536918775,24350,24350,24350,24350,0
20250401,153500,16536918775,24350,24350,24350,24350,0
20250401,153400,16536918775,24350,24350,24350,24350,0
20250401,153300,16536918775,24350,24350,24350,24350,0
20250401,153200,16536918775,24350,24350,24350,24350,0
20250401,153100,16536918775,24350,24350,24350,24350,0
20250401,153000,16536918775,24350,24350,24350,24350,29580
20250401,152900,15816645775,24350,24350,24350,24350,0
20250401,152800,15816645775,24350,24350,24350,24350,0
20250401,152700,15816645775,24350,24350,24350,24350,0
20250401,152600,15816645775,24350,24350,24350,24350,0
20250401,152500,15816645775,24350,24350,24350,24350,0
20250401,152400,15816645775,24350,24350,24350,24350,0
20250401,152300,15816645775,24350,24350,24350,24350,0
20250401,152200,15816645775,24350,24350,24350,24350,0
20250401,152100,15816645775,24350,24350,24350,24350,0
20250401,152000,15816645775,24350,24350,24350,24350,0
20250401,151900,15816645775,24350,24300,24350,24300,2943
20250401,151800,15745089925,24350,24400,24400,24300,3417
20250401,151700,15661950300,24375,24400,24400,24350,4174
20250401,151600,15560136775,24400,24300,24450,24300,12871
20250401,151500,15246497625,24300,24350,24350,24300,387
20250401,151400,15237087775,24300,24350,24350,24300,1084
20250401,151300,15210719325,24300,24350,24350,24300,2901
20250401,151200,15140080875,24350,24325,24350,24300,804
20250401,151100,15120536825,24325,24350,24350,24300,2595
20250401,151000,15057478025,24350,24300,24350,24300,1946
20250401,150900,15010138025,24300,24350,24350,24300,293
20250401,150800,15003016225,24300,24350,24350,24300,337
20250401,150700,14994826725,24300,24350,24400,24300,1122
20250401,150600,14967524325,24350,24300,24400,24250,9653
20250401,150500,14732803425,24300,24300,24350,24300,6256
20250401,150400,14580743450,24300,24350,24350,24300,2358
20250401,150300,14523418275,24325,24300,24350,24250,6555
20250401,150200,14364322050,24300,24300,24400,24250,10218
20250401,150100,14116026700,24250,24300,24350,24200,10999
20250401,150000,13849365200,24350,24300,24350,24300,69
20250401,145900,13847687150,24300,24350,24350,24300,1703
20250401,145800,13806247600,24300,24350,24350,24300,1557
20250401,145700,13768409400,24350,24350,24350,24300,212
20250401,145600,13763255000,24300,24350,24350,24300,81
20250401,145500,13761284100,24300,24300,24350,24300,762
20250401,145400,13742730300,24350,24350,24350,24300,508
20250401,145300,13730362150,24350,24400,24400,24300,1804
20250401,145200,13686379650,24350,24250,24400,24250,10727
20250401,145100,13425668950,24250,24250,24300,24250,2730
20250401,145000,13359430800,24250,24300,24300,24250,122
20250401,144900,13356466850,24250,24325,24350,24250,1577
20250401,144800,13318146200,24300,24300,24325,24300,1866
20250401,144700,13272801575,24300,24350,24350,24300,155
20250401,144600,13269028475,24300,24300,24350,24300,233
20250401,144500,13263363575,24300,24300,24350,24300,1155
20250401,144400,13235296375,24300,24300,24350,24300,446
20250401,144300,13224456925,24350,24350,24350,24300,248
20250401,144200,13218428225,24350,24325,24350,24300,408
20250401,144100,13208496825,24300,24350,24350,24300,141
20250401,144000,13205064175,24350,24325,24350,24300,983
20250401,143900,13181137950,24325,24350,24350,24300,1755
20250401,143800,13138413550,24300,24350,24350,24300,231
20250401,143700,13132798700,24350,24350,24350,24300,243
20250401,143600,13126892400,24350,24300,24350,24300,195
20250401,143500,13122152025,24300,24300,24325,24300,274
20250401,143400,13115492850,24325,24350,24350,24300,125
20250401,143300,13112453350,24350,24350,24350,24300,2272
20250401,143200,13057242200,24300,24275,24400,24275,9067
20250401,143100,12836863400,24275,24300,24300,24250,637
20250401,143000,12821385950,24250,24300,24300,24250,136
20250401,142900,12818083950,24250,24300,24300,24250,522
20250401,142800,12805414450,24300,24350,24350,24300,3942
20250401,142700,12709621900,24350,24300,24350,24300,321
20250401,142600,12701820450,24300,24300,24350,24300,188
20250401,142500,12697247500,24350,24350,24350,24300,547
20250401,142400,12683953450,24350,24300,24350,24300,1289
20250401,142300,12652572500,24300,24350,24350,24300,2605
20250401,142200,12589149750,24350,24350,24350,24300,453
20250401,142100,12578137150,24300,24350,24350,24300,1227
20250401,142000,12548268050,24350,24350,24350,24300,121
20250401,141900,12545322950,24350,24350,24400,24300,1259
20250401,141800,12514660800,24350,24350,24400,24350,3490
20250401,141700,12429678050,24400,24400,24400,24350,646
20250401,141600,12413932550,24400,24400,24425,24350,3562
20250401,141500,12327020475,24400,24450,24450,24400,133
20250401,141400,12323773925,24450,24400,24450,24400,1578
20250401,141300,12285253575,24400,24400,24450,24400,206
20250401,141200,12280226025,24400,24400,24450,24400,3117
20250401,141100,12204170325,24400,24400,24450,24400,25
20250401,141000,12203559275,24400,24450,24450,24400,3467
20250401,140900,12118816325,24400,24400,24450,24400,47
20250401,140800,12117668275,24450,24450,24450,24400,196
20250401,140700,12112877725,24450,24450,24450,24400,91
20250401,140600,12110654225,24400,24400,24450,24400,809
20250401,140500,12090879525,24400,24400,24450,24400,208
20250401,140400,12085794325,24450,24450,24450,24400,713
20250401,140300,12068362025,24450,24450,24450,24400,382
20250401,140200,12059022275,24475,24400,24500,24350,10680
20250401,140100,11798409700,24350,24450,24450,24350,1703
20250401,140000,11756927400,24400,24450,24450,24400,5318
20250401,135900,11627163125,24450,24450,24450,24400,620
20250401,135800,11612027325,24400,24450,24450,24400,74
20250401,135700,11610219925,24450,24450,24450,24400,164
20250401,135600,11606210275,24450,24450,24450,24400,490
20250401,135500,11594234975,24450,24450,24450,24400,2143
20250401,135400,11541838975,24450,24500,24500,24400,1569
20250401,135300,11503479225,24450,24500,24500,24450,425
20250401,135200,11493087825,24500,24450,24500,24450,2978
20250401,135100,11420244475,24500,24500,24500,24450,582
20250401,135000,11405990625,24450,24450,24500,24450,498
20250401,134900,11393805125,24500,24500,24500,24450,470
20250401,134800,11382290325,24500,24450,24500,24450,212
20250401,134700,11377096775,24450,24500,24500,24450,440
20250401,134600,11366322125,24500,24500,24500,24450,1749
20250401,134500,11323472075,24500,24500,24500,24475,450
20250401,134400,11312447100,24500,24450,24500,24450,319
20250401,134300,11304631650,24500,24500,24500,24450,474
20250401,134200,11293018950,24450,24500,24550,24450,3694
20250401,134100,11202596850,24550,24500,24550,24500,505
20250401,134000,11190201900,24550,24500,24550,24500,622
20250401,133900,11174953400,24550,24550,24550,24500,2570
20250401,133800,11111961350,24550,24550,24550,24500,500
20250401,133700,11099687900,24500,24550,24550,24500,249
20250401,133600,11093576750,24550,24550,24550,24500,267
20250401,133500,11087021950,24550,24550,24550,24525,226
20250401,133400,11081473675,24550,24500,24550,24500,498
20250401,133300,11069247975,24500,24550,24550,24500,386
20250401,133200,11059781475,24550,24500,24550,24450,4645
20250401,133100,10945974725,24500,24500,24500,24450,784
20250401,133000,10926781875,24500,24500,24500,24450,743
20250401,132900,10908578575,24450,24500,24500,24450,4144
20250401,132800,10807053125,24500,24550,24550,24500,422
20250401,132700,10796693075,24500,24600,24600,24500,590
20250401,132600,10782209125,24600,24550,24600,24550,9217
20250401,132500,10555904575,24500,24600,24600,24500,1407
20250401,132400,10521350800,24600,24550,24600,24550,2861
20250401,132300,10451097450,24600,24600,24600,24550,560
20250401,132200,10437328050,24600,24600,24600,24550,210
20250401,132100,10432162100,24600,24550,24600,24550,465
20250401,132000,10420723700,24600,24550,24600,24550,398
20250401,131900,10410933000,24600,24550,24600,24550,286
20250401,131800,10403898900,24550,24550,24600,24550,506
20250401,131700,10391467300,24550,24550,24600,24550,602
20250401,131600,10376664000,24600,24600,24600,24550,311
20250401,131500,10369019550,24550,24550,24600,24550,2107
20250401,131400,10317268600,24600,24600,24600,24550,459
20250401,131300,10305989850,24600,24550,24600,24550,297
20250401,131200,10298683950,24600,24600,24600,24550,461
20250401,131100,10287343950,24600,24550,24600,24550,206
20250401,131000,10282276400,24600,24550,24600,24550,751
20250401,130900,10263815400,24550,24575,24600,24550,2431
20250401,130800,10204122400,24600,24600,24600,24600,877
20250401,130700,10182548200,24550,24600,24600,24550,448
20250401,130600,10171547850,24550,24600,24600,24550,530
20250401,130500,10158514700,24550,24600,24600,24550,253
20250401,130400,10152290950,24550,24550,24600,24550,444
20250401,130300,10141369650,24550,24550,24600,24550,254
20250401,130200,10135123750,24600,24600,24600,24550,590
20250401,130100,10120625800,24600,24600,24600,24550,851
20250401,130000,10099713850,24600,24650,24650,24600,834
20250401,125900,10079172200,24650,24600,24650,24550,4591
20250401,125800,9966234450,24550,24600,24600,24550,642
20250401,125700,9950463250,24600,24550,24600,24550,774
20250401,125600,9931437000,24550,24600,24600,24550,677
20250401,125500,9914813600,24550,24600,24600,24550,904
20250401,125400,9892597450,24550,24550,24600,24550,990
20250401,125300,9868292100,24550,24550,24625,24550,7846
20250401,125200,9675606850,24500,24550,24550,24500,444
20250401,125100,9664723550,24550,24550,24550,24500,414
20250401,125000,9654565650,24550,24525,24550,24500,79
20250401,124900,9652627825,24500,24550,24550,24500,917
20250401,124800,9630159925,24500,24600,24600,24500,1331
20250401,124700,9597528800,24600,24550,24600,24550,508
20250401,124600,9585055300,24550,24600,24600,24550,65
20250401,124500,9583458300,24600,24600,24600,24550,296
20250401,124400,9576188700,24600,24600,24600,24550,3606
20250401,124300,9487524750,24650,24650,24650,24600,101
20250401,124200,9485035350,24650,24650,24650,24600,290
20250401,124100,9477886900,24650,24650,24650,24600,228
20250401,124000,9472269500,24650,24600,24650,24600,198
20250401,123900,9467392350,24600,24600,24650,24600,71
20250401,123800,9465642300,24650,24650,24650,24600,110
20250401,123700,9462930850,24650,24600,24650,24600,618
20250401,123600,9447714200,24650,24650,24650,24600,58
20250401,123500,9446284700,24600,24650,24650,24600,412
20250401,123400,9436130375,24600,24600,24650,24600,98
20250401,123300,9433715925,24600,24600,24650,24600,51
20250401,123200,9432459325,24600,24600,24650,24600,38
20250401,123100,9431523375,24600,24650,24650,24600,273
20250401,123000,9424801975,24650,24650,24650,24600,47
20250401,122900,9423643475,24650,24550,24650,24550,1235
20250401,122800,9393258575,24600,24600,24600,24550,297
20250401,122700,9385956625,24600,24600,24600,24550,1238
20250401,122600,9355508125,24600,24550,24600,24550,413
20250401,122500,9345349500,24600,24600,24600,24575,220
20250401,122400,9339938775,24550,24575,24600,24550,177
20250401,122300,9335584950,24550,24625,24625,24550,2577
20250401,122200,9272192100,24600,24600,24625,24600,69
20250401,122100,9270493175,24600,24625,24650,24600,70
20250401,122000,9268769200,24600,24625,24625,24600,230
20250401,121900,9263107625,24600,24650,24650,24600,25
20250401,121800,9262491475,24650,24650,24650,24600,108
20250401,121700,9259829325,24600,24600,24650,24600,2732
20250401,121600,9192619025,24600,24650,24650,24600,532
20250401,121500,9179511625,24650,24600,24650,24600,296
20250401,121400,9172215375,24650,24600,24650,24600,524
20250401,121300,9159321875,24600,24650,24650,24550,2111
20250401,121200,9107425375,24650,24600,24650,24600,2263
20250401,121100,9051754625,24600,24600,24600,24550,48
20250401,121000,9050573875,24600,24600,24600,24550,800
20250401,120900,9030893975,24550,24550,24600,24550,48
20250401,120800,9029713325,24600,24550,24600,24500,29
20250401,120700,9029000475,24550,24550,24550,24500,1136
20250401,120600,9001111775,24550,24550,24550,24500,119
20250401,120500,8998190425,24550,24550,24550,24500,1160
20250401,120400,8969712475,24600,24550,24600,24550,618
20250401,120300,8954538575,24600,24525,24600,24500,417
20250401,120200,8944304150,24550,24550,24550,24500,1009
20250401,120100,8919540750,24550,24550,24600,24550,1772
20250401,120000,8876033750,24500,24500,24550,24500,50
20250401,115900,8874807900,24500,24550,24550,24500,244
20250401,115800,8868822650,24550,24550,24550,24525,630
20250401,115700,8853358800,24550,24550,24550,24500,207
20250401,115600,8848284000,24550,24500,24550,24500,115
20250401,115500,8845464400,24500,24500,24500,24450,238
20250401,115400,8839633750,24450,24450,24500,24450,2312
20250401,115300,8782995125,24450,24450,24500,24450,850
20250401,115200,8762208675,24500,24550,24550,24450,2145
20250401,115100,8709658075,24500,24550,24550,24500,838
20250401,115000,8689125325,24500,24550,24550,24500,79
20250401,114900,8687186025,24550,24550,24600,24500,1759
20250401,114800,8644000325,24550,24525,24550,24500,99
20250401,114700,8641572625,24500,24525,24525,24500,196
20250401,114600,8636769525,24500,24500,24525,24500,239
20250401,114500,8630913100,24500,24550,24550,24500,83
20250401,114400,8628875750,24550,24550,24550,24500,116
20250401,114300,8626028050,24550,24550,24550,24500,1019
20250401,114200,8601054950,24550,24550,24550,24500,358
20250401,114100,8592281100,24550,24550,24550,24500,50
20250401,114000,8591054850,24550,24550,24550,24500,170
20250401,113900,8586882100,24550,24550,24550,24500,2281
20250401,113800,8530883600,24550,24550,24550,24500,2475
20250401,113700,8470228850,24600,24550,24600,24550,803
20250401,113600,8450513100,24600,24550,24600,24550,132
20250401,113500,8447269250,24600,24600,24600,24550,64
20250401,113400,8445695900,24600,24550,24600,24550,1198
20250401,113300,8416250575,24550,24550,24600,24550,148
20250401,113200,8412616325,24600,24600,24600,24550,2126
20250401,113100,8360395025,24600,24600,24650,24550,1484
20250401,113000,8323917775,24600,24600,24650,24600,1718
20250401,112900,8281653875,24600,24600,24650,24600,883
20250401,112800,8259930675,24600,24550,24600,24550,2793
20250401,112700,8191233175,24550,24550,24600,24550,1358
20250401,112600,8157864025,24550,24550,24600,24550,308
20250401,112500,8150299275,24600,24550,24600,24550,1078
20250401,112400,8123797125,24550,24600,24600,24550,261
20250401,112300,8117387925,24600,24550,24600,24550,71
20250401,112200,8115641825,24550,24600,24600,24550,248
20250401,112100,8109551675,24600,24550,24600,24500,2605
20250401,112000,8045598975,24550,24550,24550,24500,1748
20250401,111900,8002685675,24500,24500,24550,24500,130
20250401,111800,7999495225,24550,24550,24550,24500,2381
20250401,111700,7941048075,24550,24600,24600,24550,568
20250401,111600,7927095600,24600,24525,24600,24525,1175
20250401,111500,7898232225,24550,24550,24550,24525,642
20250401,111400,7882471425,24550,24500,24550,24500,549
20250401,111300,7868994925,24525,24550,24550,24500,1181
20250401,111200,7840049175,24550,24600,24600,24550,1045
20250401,111100,7814379225,24550,24600,24600,24550,52
20250401,111000,7813101275,24600,24550,24600,24550,566
20250401,110900,7799204875,24600,24600,24600,24550,270
20250401,110800,7792572775,24600,24600,24600,24550,1070
20250401,110700,7766296825,24550,24600,24650,24550,2799
20250401,110600,7697388975,24500,24550,24600,24500,2240
20250401,110500,7642321375,24550,24550,24600,24550,2616
20250401,110400,7578097375,24550,24525,24550,24500,2929
20250401,110300,7506191375,24550,24500,24550,24500,2656
20250401,110200,7441117675,24500,24500,24500,24450,608
20250401,110100,7426225025,24500,24500,24500,24450,408
20250401,110000,7416233125,24500,24500,24550,24500,4734
20250401,105900,7300242675,24500,24500,24550,24500,488
20250401,105800,7288278125,24500,24500,24550,24500,1401
20250401,105700,7253929875,24500,24500,24550,24500,3584
20250401,105600,7166120975,24500,24550,24600,24500,271
20250401,105500,7159467875,24550,24550,24600,24550,441
20250401,105400,7148635375,24550,24550,24550,24500,1464
20250401,105300,7112703225,24550,24500,24550,24500,308
20250401,105200,7105154375,24500,24550,24550,24450,585
20250401,105100,7090808675,24550,24600,24600,24500,3010
20250401,105000,7016967625,24600,24600,24600,24550,376
20250401,104900,7007720675,24550,24500,24550,24450,1682
20250401,104800,6966463125,24500,24550,24550,24500,1752
20250401,104700,6923499075,24500,24500,24550,24500,204
20250401,104600,6918491225,24500,24550,24550,24500,251
20250401,104500,6912339375,24500,24500,24550,24450,407
20250401,104400,6902355925,24450,24450,24500,24400,2281
20250401,104300,6846504575,24400,24400,24450,24400,412
20250401,104200,6836450625,24350,24400,24400,24350,24
20250401,104100,6835865325,24350,24400,24400,24350,1778
20250401,104000,6792535525,24350,24400,24400,24350,702
20250401,103900,6775412825,24400,24450,24450,24400,2683
20250401,103800,6709944725,24400,24450,24450,24400,461
20250401,103700,6698695375,24400,24450,24450,24400,336
20250401,103600,6690480225,24400,24450,24450,24400,717
20250401,103500,6672960875,24400,24450,24450,24400,964
20250401,103400,6649431725,24450,24400,24450,24400,1029
20250401,103300,6624284325,24400,24500,24500,24400,1327
20250401,103200,6591796275,24450,24500,24550,24450,747
20250401,103100,6573497625,24500,24500,24550,24500,128
20250401,103000,6570357725,24550,24500,24550,24450,2025
20250401,102900,6520746075,24450,24450,24500,24400,2060
20250401,102800,6470394025,24450,24500,24500,24450,514
20250401,102700,6457808825,24500,24450,24500,24400,656
20250401,102600,6441767975,24450,24475,24500,24450,895
20250401,102500,6419860750,24475,24525,24525,24475,2351
20250401,102400,6362265300,24525,24500,24550,24500,287
20250401,102300,6355230325,24500,24500,24550,24500,197
20250401,102200,6350399625,24500,24500,24550,24500,82
20250401,102100,6348388425,24500,24550,24550,24450,2238
20250401,102000,6293513275,24500,24550,24550,24500,2547
20250401,101900,6230997475,24500,24550,24550,24500,106
20250401,101800,6228399225,24550,24550,24600,24450,3938
20250401,101700,6131651125,24550,24550,24600,24550,599
20250401,101600,6116943025,24550,24500,24600,24500,1045
20250401,101500,6091282325,24550,24600,24600,24550,3654
20250401,101400,6001572775,24550,24600,24600,24550,166
20250401,101300,5997489225,24600,24600,24600,24550,601
20250401,101200,5982713825,24600,24500,24600,24500,3293
20250401,101100,5901861575,24550,24500,24550,24500,3246
20250401,101000,5822330375,24500,24500,24500,24450,2547
20250401,100900,5759931300,24500,24425,24500,24425,1167
20250401,100800,5731398225,24400,24400,24450,24350,1806
20250401,100700,5687330375,24400,24350,24400,24350,270
20250401,100600,5680747625,24350,24350,24400,24350,4752
20250401,100500,5565035275,24350,24350,24400,24350,2952
20250401,100400,5493147725,24300,24300,24350,24300,646
20250401,100300,5477449475,24350,24250,24350,24250,5127
20250401,100200,5352851675,24250,24250,24300,24200,1016
20250401,100100,5328213125,24250,24250,24300,24250,430
20250401,100000,5317784275,24250,24300,24300,24250,736
20250401,095900,5299933325,24300,24300,24300,24250,389
20250401,095800,5290496925,24300,24300,24300,24250,122
20250401,095700,5287533925,24250,24250,24300,24250,826
20250401,095600,5267501775,24250,24350,24350,24250,1809
20250401,095500,5223543175,24350,24300,24350,24300,87
20250401,095400,5221425275,24350,24350,24350,24300,316
20250401,095300,5213741675,24300,24350,24400,24300,2286
20250401,095200,5158071625,24350,24400,24400,24350,2193
20250401,095100,5104655225,24400,24400,24450,24400,876
20250401,095000,5083269675,24400,24350,24400,24350,2881
20250401,094900,5013020525,24350,24400,24400,24300,368
20250401,094800,5004062925,24400,24350,24400,24300,2692
20250401,094700,4938533325,24350,24300,24350,24300,1727
20250401,094600,4896562825,24300,24300,24300,24250,674
20250401,094500,4880184975,24250,24200,24250,24200,3553
20250401,094400,4794044475,24200,24250,24250,24200,273
20250401,094300,4787426275,24200,24150,24200,24150,2081
20250401,094200,4737076325,24200,24200,24200,24150,609
20250401,094100,4722338775,24200,24250,24250,24150,3337
20250401,094000,4641581025,24200,24250,24250,24200,291
20250401,093900,4634532075,24200,24250,24250,24200,1936
20250401,093800,4587675075,24200,24250,24250,24150,2538
20250401,093700,4526254525,24250,24200,24250,24200,535
20250401,093600,4513291325,24250,24200,24250,24150,1299
20250401,093500,4481849925,24150,24200,24250,24150,2713
20250401,093400,4416155875,24250,24200,24250,24200,515
20250401,093300,4403685825,24200,24150,24250,24100,5406
20250401,093200,4273204175,24150,24300,24300,24150,9301
20250401,093100,4048089775,24250,24300,24350,24250,5755
20250401,093000,3908309225,24350,24400,24400,24300,3121
20250401,092900,3832232175,24400,24400,24450,24350,2173
20250401,092800,3779178525,24400,24500,24500,24400,2655
20250401,092700,3714255525,24500,24450,24500,24400,1357
20250401,092600,3681081075,24400,24500,24500,24350,12415
20250401,092500,3377756975,24500,24550,24550,24500,1629
20250401,092400,3337786575,24600,24600,24600,24550,1579
20250401,092300,3298998100,24600,24500,24600,24500,2196
20250401,092200,3245082500,24550,24650,24650,24500,3386
20250401,092100,3161861200,24650,24650,24650,24600,3907
20250401,092000,3065682350,24650,24725,24725,24650,1258
20250401,091900,3034647775,24750,24750,24750,24700,2192
20250401,091800,2980419225,24700,24700,24750,24650,2593
20250401,091700,2916369675,24700,24650,24750,24650,2518
20250401,091600,2854180275,24700,24750,24750,24650,4210
20250401,091500,2750226325,24800,24750,24800,24750,256
20250401,091400,2743886625,24750,24800,24800,24750,1801
20250401,091300,2699271075,24800,24850,24850,24750,3708
20250401,091200,2607373275,24850,24750,24900,24700,11779
20250401,091100,2315106525,24700,24600,24700,24600,7077
20250401,091000,2140693875,24450,24550,24600,24450,9571
20250401,090900,1905761850,24600,24650,24650,24550,7463
20250401,090800,1722322550,24650,24650,24650,24600,5445
20250401,090700,1588236750,24650,24500,24750,24450,4602
20250401,090600,1475098150,24500,24600,24600,24500,4328
20250401,090500,1369052200,24500,24550,24600,24500,4467
20250401,090400,1259432100,24550,24650,24650,24450,8844
20250401,090300,1042430400,24650,24700,24750,24600,2221
20250401,090200,987639900,24700,24750,24800,24650,5655
20250401,090100,847784250,24750,24800,24900,24600,15217
20250401,090000,471310700,24800,24850,24900,24750,18975
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 16536918775 24350 24350 24350 24350 29580
3 20250401 191600 16536918775 24350 24350 24350 24350 0
4 20250401 191500 16536918775 24350 24350 24350 24350 0
5 20250401 191400 16536918775 24350 24350 24350 24350 0
6 20250401 191300 16536918775 24350 24350 24350 24350 0
7 20250401 191200 16536918775 24350 24350 24350 24350 0
8 20250401 191100 16536918775 24350 24350 24350 24350 0
9 20250401 191000 16536918775 24350 24350 24350 24350 0
10 20250401 190900 16536918775 24350 24350 24350 24350 0
11 20250401 190800 16536918775 24350 24350 24350 24350 0
12 20250401 190700 16536918775 24350 24350 24350 24350 0
13 20250401 190600 16536918775 24350 24350 24350 24350 0
14 20250401 190500 16536918775 24350 24350 24350 24350 0
15 20250401 190400 16536918775 24350 24350 24350 24350 0
16 20250401 190300 16536918775 24350 24350 24350 24350 0
17 20250401 190200 16536918775 24350 24350 24350 24350 0
18 20250401 190100 16536918775 24350 24350 24350 24350 0
19 20250401 190000 16536918775 24350 24350 24350 24350 0
20 20250401 185900 16536918775 24350 24350 24350 24350 0
21 20250401 185800 16536918775 24350 24350 24350 24350 0
22 20250401 185700 16536918775 24350 24350 24350 24350 0
23 20250401 185600 16536918775 24350 24350 24350 24350 0
24 20250401 185500 16536918775 24350 24350 24350 24350 0
25 20250401 185400 16536918775 24350 24350 24350 24350 0
26 20250401 185300 16536918775 24350 24350 24350 24350 0
27 20250401 185200 16536918775 24350 24350 24350 24350 0
28 20250401 185100 16536918775 24350 24350 24350 24350 0
29 20250401 185000 16536918775 24350 24350 24350 24350 0
30 20250401 184900 16536918775 24350 24350 24350 24350 0
31 20250401 184800 16536918775 24350 24350 24350 24350 0
32 20250401 184700 16536918775 24350 24350 24350 24350 29580
33 20250401 184600 16536918775 24350 24350 24350 24350 0
34 20250401 184500 16536918775 24350 24350 24350 24350 0
35 20250401 184400 16536918775 24350 24350 24350 24350 0
36 20250401 184300 16536918775 24350 24350 24350 24350 0
37 20250401 184200 16536918775 24350 24350 24350 24350 0
38 20250401 184100 16536918775 24350 24350 24350 24350 0
39 20250401 184000 16536918775 24350 24350 24350 24350 0
40 20250401 183900 16536918775 24350 24350 24350 24350 0
41 20250401 183800 16536918775 24350 24350 24350 24350 0
42 20250401 183700 16536918775 24350 24350 24350 24350 0
43 20250401 183600 16536918775 24350 24350 24350 24350 0
44 20250401 183500 16536918775 24350 24350 24350 24350 0
45 20250401 183400 16536918775 24350 24350 24350 24350 0
46 20250401 183300 16536918775 24350 24350 24350 24350 0
47 20250401 183200 16536918775 24350 24350 24350 24350 0
48 20250401 183100 16536918775 24350 24350 24350 24350 0
49 20250401 183000 16536918775 24350 24350 24350 24350 0
50 20250401 182900 16536918775 24350 24350 24350 24350 0
51 20250401 182800 16536918775 24350 24350 24350 24350 0
52 20250401 182700 16536918775 24350 24350 24350 24350 0
53 20250401 182600 16536918775 24350 24350 24350 24350 0
54 20250401 182500 16536918775 24350 24350 24350 24350 0
55 20250401 182400 16536918775 24350 24350 24350 24350 0
56 20250401 182300 16536918775 24350 24350 24350 24350 0
57 20250401 182200 16536918775 24350 24350 24350 24350 0
58 20250401 182100 16536918775 24350 24350 24350 24350 0
59 20250401 182000 16536918775 24350 24350 24350 24350 0
60 20250401 181900 16536918775 24350 24350 24350 24350 0
61 20250401 181800 16536918775 24350 24350 24350 24350 0
62 20250401 181700 16536918775 24350 24350 24350 24350 29580
63 20250401 181600 16536918775 24350 24350 24350 24350 0
64 20250401 181500 16536918775 24350 24350 24350 24350 0
65 20250401 181400 16536918775 24350 24350 24350 24350 0
66 20250401 181300 16536918775 24350 24350 24350 24350 0
67 20250401 181200 16536918775 24350 24350 24350 24350 0
68 20250401 181100 16536918775 24350 24350 24350 24350 0
69 20250401 181000 16536918775 24350 24350 24350 24350 0
70 20250401 180900 16536918775 24350 24350 24350 24350 0
71 20250401 180800 16536918775 24350 24350 24350 24350 0
72 20250401 180700 16536918775 24350 24350 24350 24350 0
73 20250401 180600 16536918775 24350 24350 24350 24350 0
74 20250401 180500 16536918775 24350 24350 24350 24350 0
75 20250401 180400 16536918775 24350 24350 24350 24350 0
76 20250401 180300 16536918775 24350 24350 24350 24350 0
77 20250401 180200 16536918775 24350 24350 24350 24350 0
78 20250401 180100 16536918775 24350 24350 24350 24350 0
79 20250401 180000 16536918775 24350 24350 24350 24350 0
80 20250401 175900 16536918775 24350 24350 24350 24350 0
81 20250401 175800 16536918775 24350 24350 24350 24350 0
82 20250401 175700 16536918775 24350 24350 24350 24350 0
83 20250401 175600 16536918775 24350 24350 24350 24350 0
84 20250401 175500 16536918775 24350 24350 24350 24350 0
85 20250401 175400 16536918775 24350 24350 24350 24350 0
86 20250401 175300 16536918775 24350 24350 24350 24350 0
87 20250401 175200 16536918775 24350 24350 24350 24350 0
88 20250401 175100 16536918775 24350 24350 24350 24350 0
89 20250401 175000 16536918775 24350 24350 24350 24350 0
90 20250401 174900 16536918775 24350 24350 24350 24350 0
91 20250401 174800 16536918775 24350 24350 24350 24350 0
92 20250401 174700 16536918775 24350 24350 24350 24350 29580
93 20250401 174600 16536918775 24350 24350 24350 24350 0
94 20250401 174500 16536918775 24350 24350 24350 24350 0
95 20250401 174400 16536918775 24350 24350 24350 24350 0
96 20250401 174300 16536918775 24350 24350 24350 24350 0
97 20250401 174200 16536918775 24350 24350 24350 24350 0
98 20250401 174100 16536918775 24350 24350 24350 24350 0
99 20250401 174000 16536918775 24350 24350 24350 24350 0
100 20250401 173900 16536918775 24350 24350 24350 24350 0
101 20250401 173800 16536918775 24350 24350 24350 24350 0
102 20250401 173700 16536918775 24350 24350 24350 24350 0
103 20250401 173600 16536918775 24350 24350 24350 24350 0
104 20250401 173500 16536918775 24350 24350 24350 24350 0
105 20250401 173400 16536918775 24350 24350 24350 24350 0
106 20250401 173300 16536918775 24350 24350 24350 24350 0
107 20250401 173200 16536918775 24350 24350 24350 24350 0
108 20250401 173100 16536918775 24350 24350 24350 24350 0
109 20250401 173000 16536918775 24350 24350 24350 24350 0
110 20250401 172900 16536918775 24350 24350 24350 24350 0
111 20250401 172800 16536918775 24350 24350 24350 24350 0
112 20250401 172700 16536918775 24350 24350 24350 24350 0
113 20250401 172600 16536918775 24350 24350 24350 24350 0
114 20250401 172500 16536918775 24350 24350 24350 24350 0
115 20250401 172400 16536918775 24350 24350 24350 24350 0
116 20250401 172300 16536918775 24350 24350 24350 24350 0
117 20250401 172200 16536918775 24350 24350 24350 24350 0
118 20250401 172100 16536918775 24350 24350 24350 24350 0
119 20250401 172000 16536918775 24350 24350 24350 24350 0
120 20250401 171900 16536918775 24350 24350 24350 24350 0
121 20250401 171800 16536918775 24350 24350 24350 24350 0
122 20250401 171700 16536918775 24350 24350 24350 24350 29580
123 20250401 171600 16536918775 24350 24350 24350 24350 0
124 20250401 171500 16536918775 24350 24350 24350 24350 0
125 20250401 171400 16536918775 24350 24350 24350 24350 0
126 20250401 171300 16536918775 24350 24350 24350 24350 0
127 20250401 171200 16536918775 24350 24350 24350 24350 0
128 20250401 171100 16536918775 24350 24350 24350 24350 0
129 20250401 171000 16536918775 24350 24350 24350 24350 0
130 20250401 170900 16536918775 24350 24350 24350 24350 0
131 20250401 170800 16536918775 24350 24350 24350 24350 0
132 20250401 170700 16536918775 24350 24350 24350 24350 0
133 20250401 170600 16536918775 24350 24350 24350 24350 0
134 20250401 170500 16536918775 24350 24350 24350 24350 0
135 20250401 170400 16536918775 24350 24350 24350 24350 0
136 20250401 170300 16536918775 24350 24350 24350 24350 0
137 20250401 170200 16536918775 24350 24350 24350 24350 0
138 20250401 170100 16536918775 24350 24350 24350 24350 0
139 20250401 170000 16536918775 24350 24350 24350 24350 0
140 20250401 165900 16536918775 24350 24350 24350 24350 0
141 20250401 165800 16536918775 24350 24350 24350 24350 0
142 20250401 165700 16536918775 24350 24350 24350 24350 0
143 20250401 165600 16536918775 24350 24350 24350 24350 0
144 20250401 165500 16536918775 24350 24350 24350 24350 0
145 20250401 165400 16536918775 24350 24350 24350 24350 0
146 20250401 165300 16536918775 24350 24350 24350 24350 0
147 20250401 165200 16536918775 24350 24350 24350 24350 0
148 20250401 165100 16536918775 24350 24350 24350 24350 0
149 20250401 165000 16536918775 24350 24350 24350 24350 0
150 20250401 164900 16536918775 24350 24350 24350 24350 0
151 20250401 164800 16536918775 24350 24350 24350 24350 0
152 20250401 164700 16536918775 24350 24350 24350 24350 29580
153 20250401 164600 16536918775 24350 24350 24350 24350 0
154 20250401 164500 16536918775 24350 24350 24350 24350 0
155 20250401 164400 16536918775 24350 24350 24350 24350 0
156 20250401 164300 16536918775 24350 24350 24350 24350 0
157 20250401 164200 16536918775 24350 24350 24350 24350 0
158 20250401 164100 16536918775 24350 24350 24350 24350 0
159 20250401 164000 16536918775 24350 24350 24350 24350 0
160 20250401 163900 16536918775 24350 24350 24350 24350 0
161 20250401 163800 16536918775 24350 24350 24350 24350 0
162 20250401 163700 16536918775 24350 24350 24350 24350 0
163 20250401 163600 16536918775 24350 24350 24350 24350 0
164 20250401 163500 16536918775 24350 24350 24350 24350 0
165 20250401 163400 16536918775 24350 24350 24350 24350 0
166 20250401 163300 16536918775 24350 24350 24350 24350 0
167 20250401 163200 16536918775 24350 24350 24350 24350 0
168 20250401 163100 16536918775 24350 24350 24350 24350 0
169 20250401 163000 16536918775 24350 24350 24350 24350 0
170 20250401 162900 16536918775 24350 24350 24350 24350 0
171 20250401 162800 16536918775 24350 24350 24350 24350 0
172 20250401 162700 16536918775 24350 24350 24350 24350 0
173 20250401 162600 16536918775 24350 24350 24350 24350 0
174 20250401 162500 16536918775 24350 24350 24350 24350 0
175 20250401 162400 16536918775 24350 24350 24350 24350 0
176 20250401 162300 16536918775 24350 24350 24350 24350 0
177 20250401 162200 16536918775 24350 24350 24350 24350 0
178 20250401 162100 16536918775 24350 24350 24350 24350 0
179 20250401 162000 16536918775 24350 24350 24350 24350 0
180 20250401 161900 16536918775 24350 24350 24350 24350 0
181 20250401 161800 16536918775 24350 24350 24350 24350 0
182 20250401 161700 16536918775 24350 24350 24350 24350 29580
183 20250401 161600 16536918775 24350 24350 24350 24350 0
184 20250401 161500 16536918775 24350 24350 24350 24350 0
185 20250401 161400 16536918775 24350 24350 24350 24350 0
186 20250401 161300 16536918775 24350 24350 24350 24350 0
187 20250401 161200 16536918775 24350 24350 24350 24350 0
188 20250401 161100 16536918775 24350 24350 24350 24350 0
189 20250401 161000 16536918775 24350 24350 24350 24350 0
190 20250401 160900 16536918775 24350 24350 24350 24350 0
191 20250401 160800 16536918775 24350 24350 24350 24350 0
192 20250401 160700 16536918775 24350 24350 24350 24350 0
193 20250401 160600 16536918775 24350 24350 24350 24350 0
194 20250401 160500 16536918775 24350 24350 24350 24350 0
195 20250401 160400 16536918775 24350 24350 24350 24350 0
196 20250401 160300 16536918775 24350 24350 24350 24350 0
197 20250401 160200 16536918775 24350 24350 24350 24350 0
198 20250401 160100 16536918775 24350 24350 24350 24350 0
199 20250401 160000 16536918775 24350 24350 24350 24350 0
200 20250401 155900 16536918775 24350 24350 24350 24350 0
201 20250401 155800 16536918775 24350 24350 24350 24350 0
202 20250401 155700 16536918775 24350 24350 24350 24350 0
203 20250401 155600 16536918775 24350 24350 24350 24350 0
204 20250401 155500 16536918775 24350 24350 24350 24350 0
205 20250401 155400 16536918775 24350 24350 24350 24350 0
206 20250401 155300 16536918775 24350 24350 24350 24350 0
207 20250401 155200 16536918775 24350 24350 24350 24350 0
208 20250401 155100 16536918775 24350 24350 24350 24350 0
209 20250401 155000 16536918775 24350 24350 24350 24350 0
210 20250401 154900 16536918775 24350 24350 24350 24350 0
211 20250401 154800 16536918775 24350 24350 24350 24350 0
212 20250401 154700 16536918775 24350 24350 24350 24350 29580
213 20250401 154600 16536918775 24350 24350 24350 24350 0
214 20250401 154500 16536918775 24350 24350 24350 24350 0
215 20250401 154400 16536918775 24350 24350 24350 24350 0
216 20250401 154300 16536918775 24350 24350 24350 24350 0
217 20250401 154200 16536918775 24350 24350 24350 24350 0
218 20250401 154100 16536918775 24350 24350 24350 24350 0
219 20250401 154000 16536918775 24350 24350 24350 24350 0
220 20250401 153900 16536918775 24350 24350 24350 24350 0
221 20250401 153800 16536918775 24350 24350 24350 24350 0
222 20250401 153700 16536918775 24350 24350 24350 24350 0
223 20250401 153600 16536918775 24350 24350 24350 24350 0
224 20250401 153500 16536918775 24350 24350 24350 24350 0
225 20250401 153400 16536918775 24350 24350 24350 24350 0
226 20250401 153300 16536918775 24350 24350 24350 24350 0
227 20250401 153200 16536918775 24350 24350 24350 24350 0
228 20250401 153100 16536918775 24350 24350 24350 24350 0
229 20250401 153000 16536918775 24350 24350 24350 24350 29580
230 20250401 152900 15816645775 24350 24350 24350 24350 0
231 20250401 152800 15816645775 24350 24350 24350 24350 0
232 20250401 152700 15816645775 24350 24350 24350 24350 0
233 20250401 152600 15816645775 24350 24350 24350 24350 0
234 20250401 152500 15816645775 24350 24350 24350 24350 0
235 20250401 152400 15816645775 24350 24350 24350 24350 0
236 20250401 152300 15816645775 24350 24350 24350 24350 0
237 20250401 152200 15816645775 24350 24350 24350 24350 0
238 20250401 152100 15816645775 24350 24350 24350 24350 0
239 20250401 152000 15816645775 24350 24350 24350 24350 0
240 20250401 151900 15816645775 24350 24300 24350 24300 2943
241 20250401 151800 15745089925 24350 24400 24400 24300 3417
242 20250401 151700 15661950300 24375 24400 24400 24350 4174
243 20250401 151600 15560136775 24400 24300 24450 24300 12871
244 20250401 151500 15246497625 24300 24350 24350 24300 387
245 20250401 151400 15237087775 24300 24350 24350 24300 1084
246 20250401 151300 15210719325 24300 24350 24350 24300 2901
247 20250401 151200 15140080875 24350 24325 24350 24300 804
248 20250401 151100 15120536825 24325 24350 24350 24300 2595
249 20250401 151000 15057478025 24350 24300 24350 24300 1946
250 20250401 150900 15010138025 24300 24350 24350 24300 293
251 20250401 150800 15003016225 24300 24350 24350 24300 337
252 20250401 150700 14994826725 24300 24350 24400 24300 1122
253 20250401 150600 14967524325 24350 24300 24400 24250 9653
254 20250401 150500 14732803425 24300 24300 24350 24300 6256
255 20250401 150400 14580743450 24300 24350 24350 24300 2358
256 20250401 150300 14523418275 24325 24300 24350 24250 6555
257 20250401 150200 14364322050 24300 24300 24400 24250 10218
258 20250401 150100 14116026700 24250 24300 24350 24200 10999
259 20250401 150000 13849365200 24350 24300 24350 24300 69
260 20250401 145900 13847687150 24300 24350 24350 24300 1703
261 20250401 145800 13806247600 24300 24350 24350 24300 1557
262 20250401 145700 13768409400 24350 24350 24350 24300 212
263 20250401 145600 13763255000 24300 24350 24350 24300 81
264 20250401 145500 13761284100 24300 24300 24350 24300 762
265 20250401 145400 13742730300 24350 24350 24350 24300 508
266 20250401 145300 13730362150 24350 24400 24400 24300 1804
267 20250401 145200 13686379650 24350 24250 24400 24250 10727
268 20250401 145100 13425668950 24250 24250 24300 24250 2730
269 20250401 145000 13359430800 24250 24300 24300 24250 122
270 20250401 144900 13356466850 24250 24325 24350 24250 1577
271 20250401 144800 13318146200 24300 24300 24325 24300 1866
272 20250401 144700 13272801575 24300 24350 24350 24300 155
273 20250401 144600 13269028475 24300 24300 24350 24300 233
274 20250401 144500 13263363575 24300 24300 24350 24300 1155
275 20250401 144400 13235296375 24300 24300 24350 24300 446
276 20250401 144300 13224456925 24350 24350 24350 24300 248
277 20250401 144200 13218428225 24350 24325 24350 24300 408
278 20250401 144100 13208496825 24300 24350 24350 24300 141
279 20250401 144000 13205064175 24350 24325 24350 24300 983
280 20250401 143900 13181137950 24325 24350 24350 24300 1755
281 20250401 143800 13138413550 24300 24350 24350 24300 231
282 20250401 143700 13132798700 24350 24350 24350 24300 243
283 20250401 143600 13126892400 24350 24300 24350 24300 195
284 20250401 143500 13122152025 24300 24300 24325 24300 274
285 20250401 143400 13115492850 24325 24350 24350 24300 125
286 20250401 143300 13112453350 24350 24350 24350 24300 2272
287 20250401 143200 13057242200 24300 24275 24400 24275 9067
288 20250401 143100 12836863400 24275 24300 24300 24250 637
289 20250401 143000 12821385950 24250 24300 24300 24250 136
290 20250401 142900 12818083950 24250 24300 24300 24250 522
291 20250401 142800 12805414450 24300 24350 24350 24300 3942
292 20250401 142700 12709621900 24350 24300 24350 24300 321
293 20250401 142600 12701820450 24300 24300 24350 24300 188
294 20250401 142500 12697247500 24350 24350 24350 24300 547
295 20250401 142400 12683953450 24350 24300 24350 24300 1289
296 20250401 142300 12652572500 24300 24350 24350 24300 2605
297 20250401 142200 12589149750 24350 24350 24350 24300 453
298 20250401 142100 12578137150 24300 24350 24350 24300 1227
299 20250401 142000 12548268050 24350 24350 24350 24300 121
300 20250401 141900 12545322950 24350 24350 24400 24300 1259
301 20250401 141800 12514660800 24350 24350 24400 24350 3490
302 20250401 141700 12429678050 24400 24400 24400 24350 646
303 20250401 141600 12413932550 24400 24400 24425 24350 3562
304 20250401 141500 12327020475 24400 24450 24450 24400 133
305 20250401 141400 12323773925 24450 24400 24450 24400 1578
306 20250401 141300 12285253575 24400 24400 24450 24400 206
307 20250401 141200 12280226025 24400 24400 24450 24400 3117
308 20250401 141100 12204170325 24400 24400 24450 24400 25
309 20250401 141000 12203559275 24400 24450 24450 24400 3467
310 20250401 140900 12118816325 24400 24400 24450 24400 47
311 20250401 140800 12117668275 24450 24450 24450 24400 196
312 20250401 140700 12112877725 24450 24450 24450 24400 91
313 20250401 140600 12110654225 24400 24400 24450 24400 809
314 20250401 140500 12090879525 24400 24400 24450 24400 208
315 20250401 140400 12085794325 24450 24450 24450 24400 713
316 20250401 140300 12068362025 24450 24450 24450 24400 382
317 20250401 140200 12059022275 24475 24400 24500 24350 10680
318 20250401 140100 11798409700 24350 24450 24450 24350 1703
319 20250401 140000 11756927400 24400 24450 24450 24400 5318
320 20250401 135900 11627163125 24450 24450 24450 24400 620
321 20250401 135800 11612027325 24400 24450 24450 24400 74
322 20250401 135700 11610219925 24450 24450 24450 24400 164
323 20250401 135600 11606210275 24450 24450 24450 24400 490
324 20250401 135500 11594234975 24450 24450 24450 24400 2143
325 20250401 135400 11541838975 24450 24500 24500 24400 1569
326 20250401 135300 11503479225 24450 24500 24500 24450 425
327 20250401 135200 11493087825 24500 24450 24500 24450 2978
328 20250401 135100 11420244475 24500 24500 24500 24450 582
329 20250401 135000 11405990625 24450 24450 24500 24450 498
330 20250401 134900 11393805125 24500 24500 24500 24450 470
331 20250401 134800 11382290325 24500 24450 24500 24450 212
332 20250401 134700 11377096775 24450 24500 24500 24450 440
333 20250401 134600 11366322125 24500 24500 24500 24450 1749
334 20250401 134500 11323472075 24500 24500 24500 24475 450
335 20250401 134400 11312447100 24500 24450 24500 24450 319
336 20250401 134300 11304631650 24500 24500 24500 24450 474
337 20250401 134200 11293018950 24450 24500 24550 24450 3694
338 20250401 134100 11202596850 24550 24500 24550 24500 505
339 20250401 134000 11190201900 24550 24500 24550 24500 622
340 20250401 133900 11174953400 24550 24550 24550 24500 2570
341 20250401 133800 11111961350 24550 24550 24550 24500 500
342 20250401 133700 11099687900 24500 24550 24550 24500 249
343 20250401 133600 11093576750 24550 24550 24550 24500 267
344 20250401 133500 11087021950 24550 24550 24550 24525 226
345 20250401 133400 11081473675 24550 24500 24550 24500 498
346 20250401 133300 11069247975 24500 24550 24550 24500 386
347 20250401 133200 11059781475 24550 24500 24550 24450 4645
348 20250401 133100 10945974725 24500 24500 24500 24450 784
349 20250401 133000 10926781875 24500 24500 24500 24450 743
350 20250401 132900 10908578575 24450 24500 24500 24450 4144
351 20250401 132800 10807053125 24500 24550 24550 24500 422
352 20250401 132700 10796693075 24500 24600 24600 24500 590
353 20250401 132600 10782209125 24600 24550 24600 24550 9217
354 20250401 132500 10555904575 24500 24600 24600 24500 1407
355 20250401 132400 10521350800 24600 24550 24600 24550 2861
356 20250401 132300 10451097450 24600 24600 24600 24550 560
357 20250401 132200 10437328050 24600 24600 24600 24550 210
358 20250401 132100 10432162100 24600 24550 24600 24550 465
359 20250401 132000 10420723700 24600 24550 24600 24550 398
360 20250401 131900 10410933000 24600 24550 24600 24550 286
361 20250401 131800 10403898900 24550 24550 24600 24550 506
362 20250401 131700 10391467300 24550 24550 24600 24550 602
363 20250401 131600 10376664000 24600 24600 24600 24550 311
364 20250401 131500 10369019550 24550 24550 24600 24550 2107
365 20250401 131400 10317268600 24600 24600 24600 24550 459
366 20250401 131300 10305989850 24600 24550 24600 24550 297
367 20250401 131200 10298683950 24600 24600 24600 24550 461
368 20250401 131100 10287343950 24600 24550 24600 24550 206
369 20250401 131000 10282276400 24600 24550 24600 24550 751
370 20250401 130900 10263815400 24550 24575 24600 24550 2431
371 20250401 130800 10204122400 24600 24600 24600 24600 877
372 20250401 130700 10182548200 24550 24600 24600 24550 448
373 20250401 130600 10171547850 24550 24600 24600 24550 530
374 20250401 130500 10158514700 24550 24600 24600 24550 253
375 20250401 130400 10152290950 24550 24550 24600 24550 444
376 20250401 130300 10141369650 24550 24550 24600 24550 254
377 20250401 130200 10135123750 24600 24600 24600 24550 590
378 20250401 130100 10120625800 24600 24600 24600 24550 851
379 20250401 130000 10099713850 24600 24650 24650 24600 834
380 20250401 125900 10079172200 24650 24600 24650 24550 4591
381 20250401 125800 9966234450 24550 24600 24600 24550 642
382 20250401 125700 9950463250 24600 24550 24600 24550 774
383 20250401 125600 9931437000 24550 24600 24600 24550 677
384 20250401 125500 9914813600 24550 24600 24600 24550 904
385 20250401 125400 9892597450 24550 24550 24600 24550 990
386 20250401 125300 9868292100 24550 24550 24625 24550 7846
387 20250401 125200 9675606850 24500 24550 24550 24500 444
388 20250401 125100 9664723550 24550 24550 24550 24500 414
389 20250401 125000 9654565650 24550 24525 24550 24500 79
390 20250401 124900 9652627825 24500 24550 24550 24500 917
391 20250401 124800 9630159925 24500 24600 24600 24500 1331
392 20250401 124700 9597528800 24600 24550 24600 24550 508
393 20250401 124600 9585055300 24550 24600 24600 24550 65
394 20250401 124500 9583458300 24600 24600 24600 24550 296
395 20250401 124400 9576188700 24600 24600 24600 24550 3606
396 20250401 124300 9487524750 24650 24650 24650 24600 101
397 20250401 124200 9485035350 24650 24650 24650 24600 290
398 20250401 124100 9477886900 24650 24650 24650 24600 228
399 20250401 124000 9472269500 24650 24600 24650 24600 198
400 20250401 123900 9467392350 24600 24600 24650 24600 71
401 20250401 123800 9465642300 24650 24650 24650 24600 110
402 20250401 123700 9462930850 24650 24600 24650 24600 618
403 20250401 123600 9447714200 24650 24650 24650 24600 58
404 20250401 123500 9446284700 24600 24650 24650 24600 412
405 20250401 123400 9436130375 24600 24600 24650 24600 98
406 20250401 123300 9433715925 24600 24600 24650 24600 51
407 20250401 123200 9432459325 24600 24600 24650 24600 38
408 20250401 123100 9431523375 24600 24650 24650 24600 273
409 20250401 123000 9424801975 24650 24650 24650 24600 47
410 20250401 122900 9423643475 24650 24550 24650 24550 1235
411 20250401 122800 9393258575 24600 24600 24600 24550 297
412 20250401 122700 9385956625 24600 24600 24600 24550 1238
413 20250401 122600 9355508125 24600 24550 24600 24550 413
414 20250401 122500 9345349500 24600 24600 24600 24575 220
415 20250401 122400 9339938775 24550 24575 24600 24550 177
416 20250401 122300 9335584950 24550 24625 24625 24550 2577
417 20250401 122200 9272192100 24600 24600 24625 24600 69
418 20250401 122100 9270493175 24600 24625 24650 24600 70
419 20250401 122000 9268769200 24600 24625 24625 24600 230
420 20250401 121900 9263107625 24600 24650 24650 24600 25
421 20250401 121800 9262491475 24650 24650 24650 24600 108
422 20250401 121700 9259829325 24600 24600 24650 24600 2732
423 20250401 121600 9192619025 24600 24650 24650 24600 532
424 20250401 121500 9179511625 24650 24600 24650 24600 296
425 20250401 121400 9172215375 24650 24600 24650 24600 524
426 20250401 121300 9159321875 24600 24650 24650 24550 2111
427 20250401 121200 9107425375 24650 24600 24650 24600 2263
428 20250401 121100 9051754625 24600 24600 24600 24550 48
429 20250401 121000 9050573875 24600 24600 24600 24550 800
430 20250401 120900 9030893975 24550 24550 24600 24550 48
431 20250401 120800 9029713325 24600 24550 24600 24500 29
432 20250401 120700 9029000475 24550 24550 24550 24500 1136
433 20250401 120600 9001111775 24550 24550 24550 24500 119
434 20250401 120500 8998190425 24550 24550 24550 24500 1160
435 20250401 120400 8969712475 24600 24550 24600 24550 618
436 20250401 120300 8954538575 24600 24525 24600 24500 417
437 20250401 120200 8944304150 24550 24550 24550 24500 1009
438 20250401 120100 8919540750 24550 24550 24600 24550 1772
439 20250401 120000 8876033750 24500 24500 24550 24500 50
440 20250401 115900 8874807900 24500 24550 24550 24500 244
441 20250401 115800 8868822650 24550 24550 24550 24525 630
442 20250401 115700 8853358800 24550 24550 24550 24500 207
443 20250401 115600 8848284000 24550 24500 24550 24500 115
444 20250401 115500 8845464400 24500 24500 24500 24450 238
445 20250401 115400 8839633750 24450 24450 24500 24450 2312
446 20250401 115300 8782995125 24450 24450 24500 24450 850
447 20250401 115200 8762208675 24500 24550 24550 24450 2145
448 20250401 115100 8709658075 24500 24550 24550 24500 838
449 20250401 115000 8689125325 24500 24550 24550 24500 79
450 20250401 114900 8687186025 24550 24550 24600 24500 1759
451 20250401 114800 8644000325 24550 24525 24550 24500 99
452 20250401 114700 8641572625 24500 24525 24525 24500 196
453 20250401 114600 8636769525 24500 24500 24525 24500 239
454 20250401 114500 8630913100 24500 24550 24550 24500 83
455 20250401 114400 8628875750 24550 24550 24550 24500 116
456 20250401 114300 8626028050 24550 24550 24550 24500 1019
457 20250401 114200 8601054950 24550 24550 24550 24500 358
458 20250401 114100 8592281100 24550 24550 24550 24500 50
459 20250401 114000 8591054850 24550 24550 24550 24500 170
460 20250401 113900 8586882100 24550 24550 24550 24500 2281
461 20250401 113800 8530883600 24550 24550 24550 24500 2475
462 20250401 113700 8470228850 24600 24550 24600 24550 803
463 20250401 113600 8450513100 24600 24550 24600 24550 132
464 20250401 113500 8447269250 24600 24600 24600 24550 64
465 20250401 113400 8445695900 24600 24550 24600 24550 1198
466 20250401 113300 8416250575 24550 24550 24600 24550 148
467 20250401 113200 8412616325 24600 24600 24600 24550 2126
468 20250401 113100 8360395025 24600 24600 24650 24550 1484
469 20250401 113000 8323917775 24600 24600 24650 24600 1718
470 20250401 112900 8281653875 24600 24600 24650 24600 883
471 20250401 112800 8259930675 24600 24550 24600 24550 2793
472 20250401 112700 8191233175 24550 24550 24600 24550 1358
473 20250401 112600 8157864025 24550 24550 24600 24550 308
474 20250401 112500 8150299275 24600 24550 24600 24550 1078
475 20250401 112400 8123797125 24550 24600 24600 24550 261
476 20250401 112300 8117387925 24600 24550 24600 24550 71
477 20250401 112200 8115641825 24550 24600 24600 24550 248
478 20250401 112100 8109551675 24600 24550 24600 24500 2605
479 20250401 112000 8045598975 24550 24550 24550 24500 1748
480 20250401 111900 8002685675 24500 24500 24550 24500 130
481 20250401 111800 7999495225 24550 24550 24550 24500 2381
482 20250401 111700 7941048075 24550 24600 24600 24550 568
483 20250401 111600 7927095600 24600 24525 24600 24525 1175
484 20250401 111500 7898232225 24550 24550 24550 24525 642
485 20250401 111400 7882471425 24550 24500 24550 24500 549
486 20250401 111300 7868994925 24525 24550 24550 24500 1181
487 20250401 111200 7840049175 24550 24600 24600 24550 1045
488 20250401 111100 7814379225 24550 24600 24600 24550 52
489 20250401 111000 7813101275 24600 24550 24600 24550 566
490 20250401 110900 7799204875 24600 24600 24600 24550 270
491 20250401 110800 7792572775 24600 24600 24600 24550 1070
492 20250401 110700 7766296825 24550 24600 24650 24550 2799
493 20250401 110600 7697388975 24500 24550 24600 24500 2240
494 20250401 110500 7642321375 24550 24550 24600 24550 2616
495 20250401 110400 7578097375 24550 24525 24550 24500 2929
496 20250401 110300 7506191375 24550 24500 24550 24500 2656
497 20250401 110200 7441117675 24500 24500 24500 24450 608
498 20250401 110100 7426225025 24500 24500 24500 24450 408
499 20250401 110000 7416233125 24500 24500 24550 24500 4734
500 20250401 105900 7300242675 24500 24500 24550 24500 488
501 20250401 105800 7288278125 24500 24500 24550 24500 1401
502 20250401 105700 7253929875 24500 24500 24550 24500 3584
503 20250401 105600 7166120975 24500 24550 24600 24500 271
504 20250401 105500 7159467875 24550 24550 24600 24550 441
505 20250401 105400 7148635375 24550 24550 24550 24500 1464
506 20250401 105300 7112703225 24550 24500 24550 24500 308
507 20250401 105200 7105154375 24500 24550 24550 24450 585
508 20250401 105100 7090808675 24550 24600 24600 24500 3010
509 20250401 105000 7016967625 24600 24600 24600 24550 376
510 20250401 104900 7007720675 24550 24500 24550 24450 1682
511 20250401 104800 6966463125 24500 24550 24550 24500 1752
512 20250401 104700 6923499075 24500 24500 24550 24500 204
513 20250401 104600 6918491225 24500 24550 24550 24500 251
514 20250401 104500 6912339375 24500 24500 24550 24450 407
515 20250401 104400 6902355925 24450 24450 24500 24400 2281
516 20250401 104300 6846504575 24400 24400 24450 24400 412
517 20250401 104200 6836450625 24350 24400 24400 24350 24
518 20250401 104100 6835865325 24350 24400 24400 24350 1778
519 20250401 104000 6792535525 24350 24400 24400 24350 702
520 20250401 103900 6775412825 24400 24450 24450 24400 2683
521 20250401 103800 6709944725 24400 24450 24450 24400 461
522 20250401 103700 6698695375 24400 24450 24450 24400 336
523 20250401 103600 6690480225 24400 24450 24450 24400 717
524 20250401 103500 6672960875 24400 24450 24450 24400 964
525 20250401 103400 6649431725 24450 24400 24450 24400 1029
526 20250401 103300 6624284325 24400 24500 24500 24400 1327
527 20250401 103200 6591796275 24450 24500 24550 24450 747
528 20250401 103100 6573497625 24500 24500 24550 24500 128
529 20250401 103000 6570357725 24550 24500 24550 24450 2025
530 20250401 102900 6520746075 24450 24450 24500 24400 2060
531 20250401 102800 6470394025 24450 24500 24500 24450 514
532 20250401 102700 6457808825 24500 24450 24500 24400 656
533 20250401 102600 6441767975 24450 24475 24500 24450 895
534 20250401 102500 6419860750 24475 24525 24525 24475 2351
535 20250401 102400 6362265300 24525 24500 24550 24500 287
536 20250401 102300 6355230325 24500 24500 24550 24500 197
537 20250401 102200 6350399625 24500 24500 24550 24500 82
538 20250401 102100 6348388425 24500 24550 24550 24450 2238
539 20250401 102000 6293513275 24500 24550 24550 24500 2547
540 20250401 101900 6230997475 24500 24550 24550 24500 106
541 20250401 101800 6228399225 24550 24550 24600 24450 3938
542 20250401 101700 6131651125 24550 24550 24600 24550 599
543 20250401 101600 6116943025 24550 24500 24600 24500 1045
544 20250401 101500 6091282325 24550 24600 24600 24550 3654
545 20250401 101400 6001572775 24550 24600 24600 24550 166
546 20250401 101300 5997489225 24600 24600 24600 24550 601
547 20250401 101200 5982713825 24600 24500 24600 24500 3293
548 20250401 101100 5901861575 24550 24500 24550 24500 3246
549 20250401 101000 5822330375 24500 24500 24500 24450 2547
550 20250401 100900 5759931300 24500 24425 24500 24425 1167
551 20250401 100800 5731398225 24400 24400 24450 24350 1806
552 20250401 100700 5687330375 24400 24350 24400 24350 270
553 20250401 100600 5680747625 24350 24350 24400 24350 4752
554 20250401 100500 5565035275 24350 24350 24400 24350 2952
555 20250401 100400 5493147725 24300 24300 24350 24300 646
556 20250401 100300 5477449475 24350 24250 24350 24250 5127
557 20250401 100200 5352851675 24250 24250 24300 24200 1016
558 20250401 100100 5328213125 24250 24250 24300 24250 430
559 20250401 100000 5317784275 24250 24300 24300 24250 736
560 20250401 095900 5299933325 24300 24300 24300 24250 389
561 20250401 095800 5290496925 24300 24300 24300 24250 122
562 20250401 095700 5287533925 24250 24250 24300 24250 826
563 20250401 095600 5267501775 24250 24350 24350 24250 1809
564 20250401 095500 5223543175 24350 24300 24350 24300 87
565 20250401 095400 5221425275 24350 24350 24350 24300 316
566 20250401 095300 5213741675 24300 24350 24400 24300 2286
567 20250401 095200 5158071625 24350 24400 24400 24350 2193
568 20250401 095100 5104655225 24400 24400 24450 24400 876
569 20250401 095000 5083269675 24400 24350 24400 24350 2881
570 20250401 094900 5013020525 24350 24400 24400 24300 368
571 20250401 094800 5004062925 24400 24350 24400 24300 2692
572 20250401 094700 4938533325 24350 24300 24350 24300 1727
573 20250401 094600 4896562825 24300 24300 24300 24250 674
574 20250401 094500 4880184975 24250 24200 24250 24200 3553
575 20250401 094400 4794044475 24200 24250 24250 24200 273
576 20250401 094300 4787426275 24200 24150 24200 24150 2081
577 20250401 094200 4737076325 24200 24200 24200 24150 609
578 20250401 094100 4722338775 24200 24250 24250 24150 3337
579 20250401 094000 4641581025 24200 24250 24250 24200 291
580 20250401 093900 4634532075 24200 24250 24250 24200 1936
581 20250401 093800 4587675075 24200 24250 24250 24150 2538
582 20250401 093700 4526254525 24250 24200 24250 24200 535
583 20250401 093600 4513291325 24250 24200 24250 24150 1299
584 20250401 093500 4481849925 24150 24200 24250 24150 2713
585 20250401 093400 4416155875 24250 24200 24250 24200 515
586 20250401 093300 4403685825 24200 24150 24250 24100 5406
587 20250401 093200 4273204175 24150 24300 24300 24150 9301
588 20250401 093100 4048089775 24250 24300 24350 24250 5755
589 20250401 093000 3908309225 24350 24400 24400 24300 3121
590 20250401 092900 3832232175 24400 24400 24450 24350 2173
591 20250401 092800 3779178525 24400 24500 24500 24400 2655
592 20250401 092700 3714255525 24500 24450 24500 24400 1357
593 20250401 092600 3681081075 24400 24500 24500 24350 12415
594 20250401 092500 3377756975 24500 24550 24550 24500 1629
595 20250401 092400 3337786575 24600 24600 24600 24550 1579
596 20250401 092300 3298998100 24600 24500 24600 24500 2196
597 20250401 092200 3245082500 24550 24650 24650 24500 3386
598 20250401 092100 3161861200 24650 24650 24650 24600 3907
599 20250401 092000 3065682350 24650 24725 24725 24650 1258
600 20250401 091900 3034647775 24750 24750 24750 24700 2192
601 20250401 091800 2980419225 24700 24700 24750 24650 2593
602 20250401 091700 2916369675 24700 24650 24750 24650 2518
603 20250401 091600 2854180275 24700 24750 24750 24650 4210
604 20250401 091500 2750226325 24800 24750 24800 24750 256
605 20250401 091400 2743886625 24750 24800 24800 24750 1801
606 20250401 091300 2699271075 24800 24850 24850 24750 3708
607 20250401 091200 2607373275 24850 24750 24900 24700 11779
608 20250401 091100 2315106525 24700 24600 24700 24600 7077
609 20250401 091000 2140693875 24450 24550 24600 24450 9571
610 20250401 090900 1905761850 24600 24650 24650 24550 7463
611 20250401 090800 1722322550 24650 24650 24650 24600 5445
612 20250401 090700 1588236750 24650 24500 24750 24450 4602
613 20250401 090600 1475098150 24500 24600 24600 24500 4328
614 20250401 090500 1369052200 24500 24550 24600 24500 4467
615 20250401 090400 1259432100 24550 24650 24650 24450 8844
616 20250401 090300 1042430400 24650 24700 24750 24600 2221
617 20250401 090200 987639900 24700 24750 24800 24650 5655
618 20250401 090100 847784250 24750 24800 24900 24600 15217
619 20250401 090000 471310700 24800 24850 24900 24750 18975

1
022100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1580814,152034729,39994594200,3846478643700,1.04
20250327,1562190,152034729,39523407000,3846478643700,1.03
20250326,1558610,152034729,41381095500,4036522054950,1.03
20250325,1568525,152034729,41173781250,3990911636250,1.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1580814 152034729 39994594200 3846478643700 1.04
3 20250327 1562190 152034729 39523407000 3846478643700 1.03
4 20250326 1558610 152034729 41381095500 4036522054950 1.03
5 20250325 1568525 152034729 41173781250 3990911636250 1.03