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
023160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,6027471450,20950,20950,20950,20950,3101
20250401,191600,6027471450,20950,20950,20950,20950,0
20250401,191500,6027471450,20950,20950,20950,20950,0
20250401,191400,6027471450,20950,20950,20950,20950,0
20250401,191300,6027471450,20950,20950,20950,20950,0
20250401,191200,6027471450,20950,20950,20950,20950,0
20250401,191100,6027471450,20950,20950,20950,20950,0
20250401,191000,6027471450,20950,20950,20950,20950,0
20250401,190900,6027471450,20950,20950,20950,20950,0
20250401,190800,6027471450,20950,20950,20950,20950,0
20250401,190700,6027471450,20950,20950,20950,20950,0
20250401,190600,6027471450,20950,20950,20950,20950,0
20250401,190500,6027471450,20950,20950,20950,20950,0
20250401,190400,6027471450,20950,20950,20950,20950,0
20250401,190300,6027471450,20950,20950,20950,20950,0
20250401,190200,6027471450,20950,20950,20950,20950,0
20250401,190100,6027471450,20950,20950,20950,20950,0
20250401,190000,6027471450,20950,20950,20950,20950,0
20250401,185900,6027471450,20950,20950,20950,20950,0
20250401,185800,6027471450,20950,20950,20950,20950,0
20250401,185700,6027471450,20950,20950,20950,20950,0
20250401,185600,6027471450,20950,20950,20950,20950,0
20250401,185500,6027471450,20950,20950,20950,20950,0
20250401,185400,6027471450,20950,20950,20950,20950,0
20250401,185300,6027471450,20950,20950,20950,20950,0
20250401,185200,6027471450,20950,20950,20950,20950,0
20250401,185100,6027471450,20950,20950,20950,20950,0
20250401,185000,6027471450,20950,20950,20950,20950,0
20250401,184900,6027471450,20950,20950,20950,20950,0
20250401,184800,6027471450,20950,20950,20950,20950,0
20250401,184700,6027471450,20950,20950,20950,20950,3101
20250401,184600,6027471450,20950,20950,20950,20950,0
20250401,184500,6027471450,20950,20950,20950,20950,0
20250401,184400,6027471450,20950,20950,20950,20950,0
20250401,184300,6027471450,20950,20950,20950,20950,0
20250401,184200,6027471450,20950,20950,20950,20950,0
20250401,184100,6027471450,20950,20950,20950,20950,0
20250401,184000,6027471450,20950,20950,20950,20950,0
20250401,183900,6027471450,20950,20950,20950,20950,0
20250401,183800,6027471450,20950,20950,20950,20950,0
20250401,183700,6027471450,20950,20950,20950,20950,0
20250401,183600,6027471450,20950,20950,20950,20950,0
20250401,183500,6027471450,20950,20950,20950,20950,0
20250401,183400,6027471450,20950,20950,20950,20950,0
20250401,183300,6027471450,20950,20950,20950,20950,0
20250401,183200,6027471450,20950,20950,20950,20950,0
20250401,183100,6027471450,20950,20950,20950,20950,0
20250401,183000,6027471450,20950,20950,20950,20950,0
20250401,182900,6027471450,20950,20950,20950,20950,0
20250401,182800,6027471450,20950,20950,20950,20950,0
20250401,182700,6027471450,20950,20950,20950,20950,0
20250401,182600,6027471450,20950,20950,20950,20950,0
20250401,182500,6027471450,20950,20950,20950,20950,0
20250401,182400,6027471450,20950,20950,20950,20950,0
20250401,182300,6027471450,20950,20950,20950,20950,0
20250401,182200,6027471450,20950,20950,20950,20950,0
20250401,182100,6027471450,20950,20950,20950,20950,0
20250401,182000,6027471450,20950,20950,20950,20950,0
20250401,181900,6027471450,20950,20950,20950,20950,0
20250401,181800,6027471450,20950,20950,20950,20950,0
20250401,181700,6027471450,20950,20950,20950,20950,3101
20250401,181600,6027471450,20950,20950,20950,20950,0
20250401,181500,6027471450,20950,20950,20950,20950,0
20250401,181400,6027471450,20950,20950,20950,20950,0
20250401,181300,6027471450,20950,20950,20950,20950,0
20250401,181200,6027471450,20950,20950,20950,20950,0
20250401,181100,6027471450,20950,20950,20950,20950,0
20250401,181000,6027471450,20950,20950,20950,20950,0
20250401,180900,6027471450,20950,20950,20950,20950,0
20250401,180800,6027471450,20950,20950,20950,20950,0
20250401,180700,6027471450,20950,20950,20950,20950,0
20250401,180600,6027471450,20950,20950,20950,20950,0
20250401,180500,6027471450,20950,20950,20950,20950,0
20250401,180400,6027471450,20950,20950,20950,20950,0
20250401,180300,6027471450,20950,20950,20950,20950,0
20250401,180200,6027471450,20950,20950,20950,20950,0
20250401,180100,6027471450,20950,20950,20950,20950,0
20250401,180000,6027471450,20950,20950,20950,20950,0
20250401,175900,6027471450,20950,20950,20950,20950,0
20250401,175800,6027471450,20950,20950,20950,20950,0
20250401,175700,6027471450,20950,20950,20950,20950,0
20250401,175600,6027471450,20950,20950,20950,20950,0
20250401,175500,6027471450,20950,20950,20950,20950,0
20250401,175400,6027471450,20950,20950,20950,20950,0
20250401,175300,6027471450,20950,20950,20950,20950,0
20250401,175200,6027471450,20950,20950,20950,20950,0
20250401,175100,6027471450,20950,20950,20950,20950,0
20250401,175000,6027471450,20950,20950,20950,20950,0
20250401,174900,6027471450,20950,20950,20950,20950,0
20250401,174800,6027471450,20950,20950,20950,20950,0
20250401,174700,6027471450,20950,20950,20950,20950,3101
20250401,174600,6027471450,20950,20950,20950,20950,0
20250401,174500,6027471450,20950,20950,20950,20950,0
20250401,174400,6027471450,20950,20950,20950,20950,0
20250401,174300,6027471450,20950,20950,20950,20950,0
20250401,174200,6027471450,20950,20950,20950,20950,0
20250401,174100,6027471450,20950,20950,20950,20950,0
20250401,174000,6027471450,20950,20950,20950,20950,0
20250401,173900,6027471450,20950,20950,20950,20950,0
20250401,173800,6027471450,20950,20950,20950,20950,0
20250401,173700,6027471450,20950,20950,20950,20950,0
20250401,173600,6027471450,20950,20950,20950,20950,0
20250401,173500,6027471450,20950,20950,20950,20950,0
20250401,173400,6027471450,20950,20950,20950,20950,0
20250401,173300,6027471450,20950,20950,20950,20950,0
20250401,173200,6027471450,20950,20950,20950,20950,0
20250401,173100,6027471450,20950,20950,20950,20950,0
20250401,173000,6027471450,20950,20950,20950,20950,0
20250401,172900,6027471450,20950,20950,20950,20950,0
20250401,172800,6027471450,20950,20950,20950,20950,0
20250401,172700,6027471450,20950,20950,20950,20950,0
20250401,172600,6027471450,20950,20950,20950,20950,0
20250401,172500,6027471450,20950,20950,20950,20950,0
20250401,172400,6027471450,20950,20950,20950,20950,0
20250401,172300,6027471450,20950,20950,20950,20950,0
20250401,172200,6027471450,20950,20950,20950,20950,0
20250401,172100,6027471450,20950,20950,20950,20950,0
20250401,172000,6027471450,20950,20950,20950,20950,0
20250401,171900,6027471450,20950,20950,20950,20950,0
20250401,171800,6027471450,20950,20950,20950,20950,0
20250401,171700,6027471450,20950,20950,20950,20950,3101
20250401,171600,6027471450,20950,20950,20950,20950,0
20250401,171500,6027471450,20950,20950,20950,20950,0
20250401,171400,6027471450,20950,20950,20950,20950,0
20250401,171300,6027471450,20950,20950,20950,20950,0
20250401,171200,6027471450,20950,20950,20950,20950,0
20250401,171100,6027471450,20950,20950,20950,20950,0
20250401,171000,6027471450,20950,20950,20950,20950,0
20250401,170900,6027471450,20950,20950,20950,20950,0
20250401,170800,6027471450,20950,20950,20950,20950,0
20250401,170700,6027471450,20950,20950,20950,20950,0
20250401,170600,6027471450,20950,20950,20950,20950,0
20250401,170500,6027471450,20950,20950,20950,20950,0
20250401,170400,6027471450,20950,20950,20950,20950,0
20250401,170300,6027471450,20950,20950,20950,20950,0
20250401,170200,6027471450,20950,20950,20950,20950,0
20250401,170100,6027471450,20950,20950,20950,20950,0
20250401,170000,6027471450,20950,20950,20950,20950,0
20250401,165900,6027471450,20950,20950,20950,20950,0
20250401,165800,6027471450,20950,20950,20950,20950,0
20250401,165700,6027471450,20950,20950,20950,20950,0
20250401,165600,6027471450,20950,20950,20950,20950,0
20250401,165500,6027471450,20950,20950,20950,20950,0
20250401,165400,6027471450,20950,20950,20950,20950,0
20250401,165300,6027471450,20950,20950,20950,20950,0
20250401,165200,6027471450,20950,20950,20950,20950,0
20250401,165100,6027471450,20950,20950,20950,20950,0
20250401,165000,6027471450,20950,20950,20950,20950,0
20250401,164900,6027471450,20950,20950,20950,20950,0
20250401,164800,6027471450,20950,20950,20950,20950,0
20250401,164700,6027471450,20950,20950,20950,20950,3101
20250401,164600,6027471450,20950,20950,20950,20950,0
20250401,164500,6027471450,20950,20950,20950,20950,0
20250401,164400,6027471450,20950,20950,20950,20950,0
20250401,164300,6027471450,20950,20950,20950,20950,0
20250401,164200,6027471450,20950,20950,20950,20950,0
20250401,164100,6027471450,20950,20950,20950,20950,0
20250401,164000,6027471450,20950,20950,20950,20950,0
20250401,163900,6027471450,20950,20950,20950,20950,0
20250401,163800,6027471450,20950,20950,20950,20950,0
20250401,163700,6027471450,20950,20950,20950,20950,0
20250401,163600,6027471450,20950,20950,20950,20950,0
20250401,163500,6027471450,20950,20950,20950,20950,0
20250401,163400,6027471450,20950,20950,20950,20950,0
20250401,163300,6027471450,20950,20950,20950,20950,0
20250401,163200,6027471450,20950,20950,20950,20950,0
20250401,163100,6027471450,20950,20950,20950,20950,0
20250401,163000,6027471450,20950,20950,20950,20950,0
20250401,162900,6027471450,20950,20950,20950,20950,0
20250401,162800,6027471450,20950,20950,20950,20950,0
20250401,162700,6027471450,20950,20950,20950,20950,0
20250401,162600,6027471450,20950,20950,20950,20950,0
20250401,162500,6027471450,20950,20950,20950,20950,0
20250401,162400,6027471450,20950,20950,20950,20950,0
20250401,162300,6027471450,20950,20950,20950,20950,0
20250401,162200,6027471450,20950,20950,20950,20950,0
20250401,162100,6027471450,20950,20950,20950,20950,0
20250401,162000,6027471450,20950,20950,20950,20950,0
20250401,161900,6027471450,20950,20950,20950,20950,0
20250401,161800,6027471450,20950,20950,20950,20950,0
20250401,161700,6027471450,20950,20950,20950,20950,3101
20250401,161600,6027471450,20950,20950,20950,20950,0
20250401,161500,6027471450,20950,20950,20950,20950,0
20250401,161400,6027471450,20950,20950,20950,20950,0
20250401,161300,6027471450,20950,20950,20950,20950,0
20250401,161200,6027471450,20950,20950,20950,20950,0
20250401,161100,6027471450,20950,20950,20950,20950,0
20250401,161000,6027471450,20950,20950,20950,20950,0
20250401,160900,6027471450,20950,20950,20950,20950,0
20250401,160800,6027471450,20950,20950,20950,20950,0
20250401,160700,6027471450,20950,20950,20950,20950,0
20250401,160600,6027471450,20950,20950,20950,20950,0
20250401,160500,6027471450,20950,20950,20950,20950,0
20250401,160400,6027471450,20950,20950,20950,20950,0
20250401,160300,6027471450,20950,20950,20950,20950,0
20250401,160200,6027471450,20950,20950,20950,20950,0
20250401,160100,6027471450,20950,20950,20950,20950,0
20250401,160000,6027471450,20950,20950,20950,20950,0
20250401,155900,6027471450,20950,20950,20950,20950,0
20250401,155800,6027471450,20950,20950,20950,20950,0
20250401,155700,6027471450,20950,20950,20950,20950,0
20250401,155600,6027471450,20950,20950,20950,20950,0
20250401,155500,6027471450,20950,20950,20950,20950,0
20250401,155400,6027471450,20950,20950,20950,20950,0
20250401,155300,6027471450,20950,20950,20950,20950,0
20250401,155200,6027471450,20950,20950,20950,20950,0
20250401,155100,6027471450,20950,20950,20950,20950,0
20250401,155000,6027471450,20950,20950,20950,20950,0
20250401,154900,6027471450,20950,20950,20950,20950,0
20250401,154800,6027471450,20950,20950,20950,20950,0
20250401,154700,6027471450,20950,20950,20950,20950,3101
20250401,154600,6027471450,20950,20950,20950,20950,0
20250401,154500,6027471450,20950,20950,20950,20950,0
20250401,154400,6027471450,20950,20950,20950,20950,0
20250401,154300,6027471450,20950,20950,20950,20950,0
20250401,154200,6027471450,20950,20950,20950,20950,0
20250401,154100,6027471450,20950,20950,20950,20950,0
20250401,154000,6027471450,20950,20950,20950,20950,0
20250401,153900,6027471450,20950,20950,20950,20950,0
20250401,153800,6027471450,20950,20950,20950,20950,0
20250401,153700,6027471450,20950,20950,20950,20950,0
20250401,153600,6027471450,20950,20950,20950,20950,0
20250401,153500,6027471450,20950,20950,20950,20950,0
20250401,153400,6027471450,20950,20950,20950,20950,0
20250401,153300,6027471450,20950,20950,20950,20950,0
20250401,153200,6027471450,20950,20950,20950,20950,0
20250401,153100,6027471450,20950,20950,20950,20950,0
20250401,153000,6027471450,20950,20950,20950,20950,3101
20250401,152900,5962505500,20900,20900,20900,20900,0
20250401,152800,5962505500,20900,20900,20900,20900,0
20250401,152700,5962505500,20900,20900,20900,20900,0
20250401,152600,5962505500,20900,20900,20900,20900,0
20250401,152500,5962505500,20900,20900,20900,20900,0
20250401,152400,5962505500,20900,20900,20900,20900,0
20250401,152300,5962505500,20900,20900,20900,20900,0
20250401,152200,5962505500,20900,20900,20900,20900,0
20250401,152100,5962505500,20900,20900,20900,20900,0
20250401,152000,5962505500,20900,20900,20900,20900,0
20250401,151900,5962505500,20900,20950,21000,20900,359
20250401,151800,5954981800,20900,21000,21000,20900,565
20250401,151700,5943127600,21000,21000,21000,20950,477
20250401,151600,5933122200,20950,20950,20950,20950,158
20250401,151500,5929812100,21000,21000,21000,20950,107
20250401,151400,5927567350,20950,21000,21000,20950,233
20250401,151300,5922680800,20975,20950,20975,20950,52
20250401,151200,5921591150,20950,21000,21000,20950,986
20250401,151100,5900903750,21000,21000,21000,20950,229
20250401,151000,5896096850,20950,21000,21000,20950,336
20250401,150900,5889044150,21000,20950,21000,20950,546
20250401,150800,5877585550,21000,20950,21000,20950,470
20250401,150700,5867721450,21000,21050,21050,20950,434
20250401,150600,5858609200,21000,21050,21050,20950,300
20250401,150500,5852310750,21050,21000,21050,20950,1067
20250401,150400,5829900850,21000,21000,21000,20950,402
20250401,150300,5821461000,21000,21000,21000,20950,482
20250401,150200,5811343800,21000,21050,21050,20950,194
20250401,150100,5807269700,21000,21000,21100,21000,2962
20250401,150000,5745048700,21050,21100,21100,21000,426
20250401,145900,5736075700,21100,21100,21100,21000,446
20250401,145800,5726674250,21000,21050,21050,21000,254
20250401,145700,5721329900,21000,21050,21050,21000,233
20250401,145600,5716427500,21000,21100,21100,21000,493
20250401,145500,5706043600,21050,21050,21100,21000,319
20250401,145400,5699328900,21050,21050,21050,21000,204
20250401,145300,5695036950,21050,21100,21100,21000,439
20250401,145200,5685795600,21100,21050,21100,21000,453
20250401,145100,5676258200,21050,21050,21050,21000,277
20250401,145000,5670429750,21050,21100,21100,21050,387
20250401,144900,5662274300,21100,21050,21100,21000,366
20250401,144800,5654561400,21000,21050,21100,21000,265
20250401,144700,5648977250,21000,21050,21100,21000,210
20250401,144600,5644558800,21050,21050,21050,21000,320
20250401,144500,5637825600,21050,20950,21050,20950,276
20250401,144400,5632026250,21000,21000,21050,20950,535
20250401,144300,5620788200,21000,21000,21000,20950,397
20250401,144200,5612453600,21000,21050,21050,20950,1368
20250401,144100,5583727650,21000,21050,21050,21000,649
20250401,144000,5570090750,21050,21050,21050,21000,210
20250401,143900,5565672500,21050,21050,21050,21000,209
20250401,143800,5561275550,21050,21050,21050,21000,120
20250401,143700,5558752300,21000,21000,21050,21000,114
20250401,143600,5556356950,21000,21050,21050,21000,227
20250401,143500,5551580850,21000,21050,21050,20950,145
20250401,143400,5548535150,21000,21000,21050,20950,513
20250401,143300,5537762950,21000,21000,21000,20950,481
20250401,143200,5527664250,21000,21000,21000,20950,377
20250401,143100,5519750150,21000,21000,21000,20950,465
20250401,143000,5509989100,21000,21000,21050,20950,264
20250401,142900,5504445300,21000,21050,21050,20950,2035
20250401,142800,5461712100,21100,21000,21100,21000,373
20250401,142700,5453861000,21050,21050,21050,21000,172
20250401,142600,5450242600,21000,21000,21050,21000,241
20250401,142500,5445172650,21000,21050,21050,21000,199
20250401,142400,5440985950,21050,21100,21100,21000,249
20250401,142300,5435738050,21100,21000,21100,21000,277
20250401,142200,5429904650,21000,21050,21100,21000,115
20250401,142100,5427486100,21050,21050,21050,21000,199
20250401,142000,5423299450,21100,21000,21100,21000,382
20250401,141900,5415254850,21050,21000,21050,21000,211
20250401,141800,5410821350,21000,21050,21050,20950,444
20250401,141700,5401490800,21050,20950,21050,20950,943
20250401,141600,5381687150,21000,21000,21050,20950,512
20250401,141500,5370937100,21000,21000,21050,20950,69
20250401,141400,5369486900,21000,21000,21050,20950,710
20250401,141300,5354562700,20950,20950,21000,20950,740
20250401,141200,5339027100,20950,21000,21050,20950,424
20250401,141100,5330120600,21050,21050,21050,20950,195
20250401,141000,5326020150,21050,21000,21050,20950,288
20250401,140900,5319968550,21000,21000,21000,20950,405
20250401,140800,5311465800,21000,21000,21050,20950,198
20250401,140700,5307305500,21000,21000,21050,20950,527
20250401,140600,5296241150,21000,21000,21050,20950,1033
20250401,140500,5274539950,21050,21000,21050,21000,219
20250401,140400,5269934900,21000,21050,21050,21000,265
20250401,140300,5264359600,21000,21000,21050,21000,165
20250401,140200,5260888650,21050,21050,21050,21000,106
20250401,140100,5258659850,21000,21050,21050,21000,139
20250401,140000,5255739050,21050,21050,21050,20950,376
20250401,135900,5247831500,21000,21000,21050,20950,405
20250401,135800,5239325350,21000,21000,21050,21000,1115
20250401,135700,5215903050,21000,21050,21050,21000,351
20250401,135600,5208519000,21050,21000,21050,21000,123
20250401,135500,5205932150,21050,21050,21050,21000,149
20250401,135400,5202798550,21000,21050,21050,21000,290
20250401,135300,5196696300,21050,21050,21050,21000,93
20250401,135200,5194741050,21050,21050,21050,20950,672
20250401,135100,5180613800,21050,21050,21050,21000,117
20250401,135000,5178153150,21050,21000,21050,20950,392
20250401,134900,5169906650,20950,21000,21050,20950,263
20250401,134800,5164380650,21000,21000,21050,20950,514
20250401,134700,5153583150,21000,21000,21050,20950,299
20250401,134600,5147306350,21000,21000,21050,20950,542
20250401,134500,5135923950,21000,20950,21050,20950,434
20250401,134400,5126804100,21000,21000,21000,20950,183
20250401,134300,5122963250,20950,21000,21000,20950,275
20250401,134200,5117189050,21000,21000,21000,20950,504
20250401,134100,5106607250,20950,20950,21000,20950,112
20250401,134000,5104260400,20950,21000,21050,20950,326
20250401,133900,5097413700,21000,21000,21050,20950,128
20250401,133800,5094726900,21000,21000,21000,20950,169
20250401,133700,5091180700,21000,21000,21050,20950,365
20250401,133600,5083515000,20950,20950,21000,20950,294
20250401,133500,5077344150,20950,20950,21000,20950,80
20250401,133400,5075666350,21000,20950,21000,20950,225
20250401,133300,5070943600,20950,21000,21050,20950,114
20250401,133200,5068551200,21000,20950,21050,20950,289
20250401,133100,5062474650,20950,21000,21050,20950,412
20250401,133000,5053821300,20950,20950,21000,20900,198
20250401,132900,5049672300,20950,21000,21000,20950,158
20250401,132800,5046356000,20950,21050,21050,20950,281
20250401,132700,5040454650,21050,21100,21100,20950,80
20250401,132600,5038771750,21000,21050,21100,21000,49
20250401,132500,5037739700,21100,21000,21100,20950,432
20250401,132400,5028651250,21050,20950,21050,20950,126
20250401,132300,5026005300,21000,21000,21050,20950,216
20250401,132200,5021466800,21000,21050,21050,21000,166
20250401,132100,5017978550,20950,21000,21000,20950,119
20250401,132000,5015479700,21050,21050,21050,20900,616
20250401,131900,5002560800,21050,21000,21050,21000,37
20250401,131800,5001783450,21000,21000,21050,20950,152
20250401,131700,4998591150,20950,21000,21000,20900,439
20250401,131600,4989385800,21000,21000,21050,20950,68
20250401,131500,4987957800,21050,21000,21050,20950,295
20250401,131400,4981756550,21000,20950,21000,20950,160
20250401,131300,4978396700,21000,21000,21000,20950,79
20250401,131200,4976737850,21000,21000,21000,20950,95
20250401,131100,4974743600,20950,20950,21000,20950,289
20250401,131000,4968683350,20950,20950,21000,20900,306
20250401,130900,4962268850,20950,21000,21050,20950,96
20250401,130800,4960249850,21000,21050,21050,20950,176
20250401,130700,4956553750,20950,21000,21050,20950,258
20250401,130600,4951137900,21000,21000,21000,20950,87
20250401,130500,4949311700,21000,21000,21000,20950,112
20250401,130400,4946960000,20950,20950,21000,20900,315
20250401,130300,4940361000,20950,20950,21000,20900,183
20250401,130200,4936523800,21000,21000,21000,20950,82
20250401,130100,4934802600,21000,20950,21000,20900,177
20250401,130000,4931094200,20900,20900,20950,20900,231
20250401,125900,4926255550,20950,21000,21000,20900,106
20250401,125800,4924031800,20900,20950,21000,20900,57
20250401,125700,4922838000,21000,20950,21000,20900,312
20250401,125600,4916301900,20900,20950,20950,20900,50
20250401,125500,4915255150,20950,21000,21000,20900,341
20250401,125400,4908110850,21000,21000,21000,20950,252
20250401,125300,4902819150,21000,21000,21000,20950,130
20250401,125200,4900090250,21000,20950,21000,20950,76
20250401,125100,4898494850,20950,20950,21000,20900,482
20250401,125000,4888375850,21000,21000,21000,20950,155
20250401,124900,4885122200,20900,21000,21000,20900,198
20250401,124800,4880965950,20900,20950,21000,20900,202
20250401,124700,4876728100,21000,21000,21050,20950,206
20250401,124600,4872400100,21000,21000,21050,20950,162
20250401,124500,4868991800,21050,21000,21050,20950,196
20250401,124400,4864869050,21050,21050,21050,21000,199
20250401,124300,4860682200,21050,21000,21050,21000,125
20250401,124200,4858055650,21050,21000,21050,20900,113
20250401,124100,4855679700,20950,21000,21050,20900,123
20250401,124000,4853095650,21000,21000,21050,20950,758
20250401,123900,4837195050,21000,21000,21050,21000,195
20250401,123800,4833091200,21000,21050,21050,21000,48
20250401,123700,4832082950,21000,21000,21050,21000,319
20250401,123600,4825368350,21000,21050,21050,20950,82
20250401,123500,4823643250,20950,21000,21050,20950,202
20250401,123400,4819397800,21000,21050,21050,21000,142
20250401,123300,4816409800,21050,21000,21050,21000,158
20250401,123200,4813088200,21000,21000,21050,20950,201
20250401,123100,4808862000,21050,21000,21050,20950,96
20250401,123000,4806843300,21000,21000,21100,21000,52
20250401,122900,4805750400,21100,21000,21100,20950,363
20250401,122800,4798107800,21000,21000,21050,20950,24
20250401,122700,4797603600,20950,21000,21050,20950,72
20250401,122600,4796090150,21000,21000,21050,20950,1419
20250401,122500,4766265550,21000,20950,21000,20900,120
20250401,122400,4763748050,21000,20950,21000,20900,101
20250401,122300,4761631050,20950,20950,21000,20950,447
20250401,122200,4752263150,21000,21050,21050,20950,231
20250401,122100,4747411100,21050,21000,21050,21000,225
20250401,122000,4742678650,21000,21000,21050,20950,250
20250401,121900,4737422700,21050,20950,21050,20950,107
20250401,121800,4735174900,20950,21000,21000,20950,53
20250401,121700,4734062100,20950,21000,21050,20950,281
20250401,121600,4728157500,20950,21000,21050,20950,100
20250401,121500,4726058100,21050,21050,21050,20950,338
20250401,121400,4718948050,21000,21000,21000,20950,69
20250401,121300,4717499400,21000,21050,21050,20950,185
20250401,121200,4713606800,21000,21000,21050,21000,199
20250401,121100,4709426550,21000,21000,21050,20950,126
20250401,121000,4706780650,20950,21000,21000,20950,65
20250401,120900,4705418650,21050,21000,21050,20950,289
20250401,120800,4699346500,20950,20950,21000,20900,173
20250401,120700,4695717750,21000,20950,21000,20900,304
20250401,120600,4689347700,20950,20950,21000,20950,265
20250401,120500,4683787850,20950,21000,21050,20950,452
20250401,120400,4674301350,21000,21000,21050,20950,115
20250401,120300,4671888150,21000,21050,21050,20950,159
20250401,120200,4668545850,20950,21000,21050,20950,43
20250401,120100,4667642750,21100,21000,21100,20900,1166
20250401,120000,4643189550,21000,20950,21000,20950,127
20250401,115900,4640524150,20950,21000,21000,20950,108
20250401,115800,4638259350,20950,21000,21050,20950,426
20250401,115700,4629322800,21000,21000,21050,20950,217
20250401,115600,4624768400,21000,21000,21000,20900,53
20250401,115500,4623656700,20900,20950,21000,20900,266
20250401,115400,4618075750,20950,20950,21000,20900,253
20250401,115300,4612766400,20950,20950,21000,20900,339
20250401,115200,4605658950,20950,21000,21050,20950,192
20250401,115100,4601631550,21000,21000,21050,20950,183
20250401,115000,4597788850,20950,20950,21050,20900,150
20250401,114900,4594645400,20950,20950,21050,20900,719
20250401,114800,4579561500,21000,21000,21050,20950,56
20250401,114700,4578385450,21025,21000,21050,20950,187
20250401,114600,4574458200,21000,21000,21000,20950,260
20250401,114500,4569002550,20950,21000,21000,20950,94
20250401,114400,4567029900,20950,20950,21000,20950,226
20250401,114300,4562287450,20950,20950,21050,20900,249
20250401,114200,4557062500,20900,21000,21000,20900,88
20250401,114100,4555217950,21000,21000,21000,20950,401
20250401,114000,4546801600,21000,21000,21000,20950,156
20250401,113900,4543529750,21000,21050,21050,20950,212
20250401,113800,4539086900,21000,20950,21050,20900,476
20250401,113700,4529111400,20950,21000,21050,20900,857
20250401,113600,4511136850,21000,21000,21050,20950,146
20250401,113500,4508069950,21000,21000,21100,20950,329
20250401,113400,4501160450,21000,21050,21100,20950,148
20250401,113300,4498045800,21000,21050,21100,20950,308
20250401,113200,4491559550,21100,21100,21150,20950,5116
20250401,113100,4384034150,21100,21100,21150,21100,107
20250401,113000,4381773450,21100,21150,21150,21100,341
20250401,112900,4374568550,21150,21100,21150,21050,203
20250401,112800,4370278050,21100,21150,21200,21100,138
20250401,112700,4367358600,21150,21150,21200,21150,198
20250401,112600,4363167450,21150,21200,21250,21100,866
20250401,112500,4344811150,21150,21100,21200,21100,1206
20250401,112400,4319257300,21200,21200,21200,21100,238
20250401,112300,4314219550,21150,21150,21200,21100,566
20250401,112200,4302223450,21100,21100,21200,21050,418
20250401,112100,4293385150,21100,21050,21100,21050,425
20250401,112000,4284423750,21100,21150,21150,21000,1053
20250401,111900,4262248550,21100,21150,21150,21000,185
20250401,111800,4258345050,21050,21000,21150,21000,516
20250401,111700,4247462025,21050,21000,21050,20950,265
20250401,111600,4241889725,21000,21050,21150,20950,2681
20250401,111500,4185536175,21100,21050,21100,21050,193
20250401,111400,4181468325,21050,21100,21100,21050,151
20250401,111300,4178286825,21050,21050,21100,21050,340
20250401,111200,4171125225,21100,21000,21100,21000,333
20250401,111100,4164108625,21000,21050,21100,21000,1558
20250401,111000,4131310625,21100,21050,21100,21050,180
20250401,110900,4127519475,21050,21100,21100,21050,585
20250401,110800,4115190775,21050,21050,21100,21050,254
20250401,110700,4109837675,21100,21100,21150,21050,1328
20250401,110600,4081763975,21100,21100,21150,21050,414
20250401,110500,4073027675,21100,21000,21100,21000,482
20250401,110400,4062881425,21050,21050,21100,21000,132
20250401,110300,4060096775,21050,21050,21100,21050,725
20250401,110200,4044822325,21050,21100,21100,21000,888
20250401,110100,4026125525,21050,21100,21150,21050,291
20250401,110000,4019980925,21150,21200,21200,21050,1158
20250401,105900,3995491975,21200,21150,21200,21100,1059
20250401,105800,3973101475,21200,21150,21250,21100,1122
20250401,105700,3949316425,21100,21150,21250,21100,1518
20250401,105600,3917147675,21150,21150,21200,21100,303
20250401,105500,3910743125,21150,21150,21200,21100,881
20250401,105400,3892110425,21150,21050,21150,21050,832
20250401,105300,3874536725,21100,21000,21100,21000,256
20250401,105200,3869140425,21100,21000,21100,21000,293
20250401,105100,3862967750,21150,21050,21150,21000,5136
20250401,105000,3754499200,21050,21050,21050,20950,1781
20250401,104900,3717085300,21050,21050,21050,20900,2199
20250401,104800,3670913650,21000,21050,21100,20950,602
20250401,104700,3658258050,21050,21000,21050,20950,3136
20250401,104600,3592274050,21050,21000,21050,20950,518
20250401,104500,3581386150,21000,20950,21050,20950,571
20250401,104400,3569397400,20950,20850,21000,20850,644
20250401,104300,3555930025,20875,20950,21000,20850,681
20250401,104200,3541699500,21000,20950,21000,20900,213
20250401,104100,3537233800,20950,20900,20950,20900,409
20250401,104000,3528666200,20900,20900,20950,20900,123
20250401,103900,3526092500,20950,20950,21000,20900,364
20250401,103800,3518474500,20950,20950,20950,20900,164
20250401,103700,3515040950,20950,20950,20950,20900,389
20250401,103600,3506897350,20950,20900,20950,20850,163
20250401,103500,3503490100,20900,20900,21000,20850,143
20250401,103400,3500497200,20900,20850,20900,20800,1232
20250401,103300,3474811100,20850,20850,20900,20800,682
20250401,103200,3460580300,20900,20850,20900,20800,433
20250401,103100,3451544000,20900,20850,20900,20800,2643
20250401,103000,3396436700,20800,20800,20850,20750,316
20250401,102900,3389863100,20800,20850,20850,20750,195
20250401,102800,3385802050,20850,20850,20900,20750,216
20250401,102700,3381302100,20850,20800,20850,20700,850
20250401,102600,3363664700,20800,20750,20800,20750,605
20250401,102500,3351099500,20750,20850,20900,20750,960
20250401,102400,3331118800,20900,20850,20950,20850,381
20250401,102300,3323152400,20900,20850,20900,20850,295
20250401,102200,3316995300,20850,20900,20900,20850,210
20250401,102100,3312611100,20850,20850,20900,20800,1281
20250401,102000,3285870350,20900,20800,20900,20800,595
20250401,101900,3273462850,20800,20900,20900,20800,474
20250401,101800,3263580000,20850,20800,20900,20800,392
20250401,101700,3255409350,20850,20800,20900,20800,265
20250401,101600,3249885250,20800,20800,20850,20750,1836
20250401,101500,3211618550,20800,20750,20850,20750,773
20250401,101400,3195572150,20800,20650,20800,20650,1070
20250401,101300,3173397500,20650,20700,20750,20650,637
20250401,101200,3160209350,20650,20700,20750,20600,4055
20250401,101100,3076401100,20750,20750,20800,20700,235
20250401,101000,3071526300,20750,20800,20800,20700,369
20250401,100900,3063871650,20800,20750,20800,20700,388
20250401,100800,3055824200,20750,20700,20750,20700,367
20250401,100700,3048218800,20700,20750,20750,20700,199
20250401,100600,3044093750,20800,20750,20800,20750,524
20250401,100500,3033213550,20700,20800,20850,20700,394
20250401,100400,3025028550,20800,20750,20850,20750,479
20250401,100300,3015066700,20800,20800,20850,20700,243
20250401,100200,3010021150,20750,20750,20800,20700,192
20250401,100100,3006035300,20800,20750,20800,20700,460
20250401,100000,2996496850,20700,20800,20850,20700,631
20250401,095900,2983416900,20800,20900,20900,20750,417
20250401,095800,2974739450,20900,20800,20900,20700,650
20250401,095700,2961224000,20850,20900,20900,20800,221
20250401,095600,2956622500,20850,20900,20900,20800,467
20250401,095500,2946871150,20900,20900,20950,20700,3927
20250401,095400,2865116100,20900,20900,21000,20900,303
20250401,095300,2858776600,20950,20950,20950,20850,1084
20250401,095200,2836125700,20950,20900,21050,20900,525
20250401,095100,2825127150,20900,20900,21000,20900,341
20250401,095000,2817987600,20900,20950,20950,20900,743
20250401,094900,2802441100,20950,20950,21000,20900,752
20250401,094800,2786686900,20950,21000,21050,20900,1633
20250401,094700,2752437550,21050,21000,21100,21000,494
20250401,094600,2742033350,21000,21050,21100,21000,338
20250401,094500,2734918500,21050,21000,21050,21000,316
20250401,094400,2728274750,21000,20950,21100,20950,1871
20250401,094300,2689061100,20950,21000,21100,20900,1252
20250401,094200,2662784600,21000,21000,21050,20950,399
20250401,094100,2654400100,21000,20950,21050,20950,600
20250401,094000,2641801200,21000,20950,21000,20900,946
20250401,093900,2621966250,20950,21000,21050,20950,300
20250401,093800,2615671350,21000,21000,21100,20950,480
20250401,093700,2605570850,21000,21000,21100,21000,745
20250401,093600,2589899300,21000,20950,21100,20950,2134
20250401,093500,2545098850,20950,21000,21000,20900,666
20250401,093400,2531136350,20950,20900,21000,20900,827
20250401,093300,2513803850,20900,20900,21000,20900,952
20250401,093200,2493895800,21000,20950,21050,20900,3211
20250401,093100,2426643750,20950,21100,21200,20950,3019
20250401,093000,2363100750,21150,21200,21200,21050,1071
20250401,092900,2340472900,21150,21100,21200,21100,351
20250401,092800,2333052750,21100,21150,21200,21100,812
20250401,092700,2315865100,21150,21100,21250,21100,1003
20250401,092600,2294649350,21100,21100,21150,21050,748
20250401,092500,2278857700,21150,21150,21150,21100,385
20250401,092400,2270724700,21100,21050,21150,21000,1120
20250401,092300,2247119100,21050,21100,21200,21050,1772
20250401,092200,2209729750,21150,21150,21200,21100,854
20250401,092100,2191662200,21150,21200,21200,21100,1241
20250401,092000,2165391350,21150,21300,21350,21150,3573
20250401,091900,2089611150,21300,21350,21400,21200,4265
20250401,091800,1998759850,21400,21350,21400,21300,1404
20250401,091700,1968783750,21400,21400,21400,21300,2494
20250401,091600,1915601200,21450,21500,21500,21400,6944
20250401,091500,1766965300,21500,21500,21600,21450,5463
20250401,091400,1649438600,21550,21450,21600,21450,5742
20250401,091300,1525763350,21500,21500,21550,21450,1739
20250401,091200,1488352250,21500,21500,21600,21450,9557
20250401,091100,1282490400,21450,21400,21550,21400,1747
20250401,091000,1244948150,21450,21400,21550,21400,6274
20250401,090900,1110287100,21450,21300,21450,21300,2370
20250401,090800,1059553000,21300,21300,21400,21300,1063
20250401,090700,1036896800,21300,21450,21500,21300,4214
20250401,090600,946697550,21500,21450,21550,21400,2495
20250401,090500,893117350,21550,21450,21600,21350,18165
20250401,090400,502803400,21450,21350,21500,21350,6014
20250401,090300,373895300,21350,21250,21400,21050,2812
20250401,090200,313960800,21100,21100,21300,20950,2840
20250401,090100,253830900,20950,21100,21200,20950,2414
20250401,090000,202920800,21150,21300,21300,21050,9547
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 6027471450 20950 20950 20950 20950 3101
3 20250401 191600 6027471450 20950 20950 20950 20950 0
4 20250401 191500 6027471450 20950 20950 20950 20950 0
5 20250401 191400 6027471450 20950 20950 20950 20950 0
6 20250401 191300 6027471450 20950 20950 20950 20950 0
7 20250401 191200 6027471450 20950 20950 20950 20950 0
8 20250401 191100 6027471450 20950 20950 20950 20950 0
9 20250401 191000 6027471450 20950 20950 20950 20950 0
10 20250401 190900 6027471450 20950 20950 20950 20950 0
11 20250401 190800 6027471450 20950 20950 20950 20950 0
12 20250401 190700 6027471450 20950 20950 20950 20950 0
13 20250401 190600 6027471450 20950 20950 20950 20950 0
14 20250401 190500 6027471450 20950 20950 20950 20950 0
15 20250401 190400 6027471450 20950 20950 20950 20950 0
16 20250401 190300 6027471450 20950 20950 20950 20950 0
17 20250401 190200 6027471450 20950 20950 20950 20950 0
18 20250401 190100 6027471450 20950 20950 20950 20950 0
19 20250401 190000 6027471450 20950 20950 20950 20950 0
20 20250401 185900 6027471450 20950 20950 20950 20950 0
21 20250401 185800 6027471450 20950 20950 20950 20950 0
22 20250401 185700 6027471450 20950 20950 20950 20950 0
23 20250401 185600 6027471450 20950 20950 20950 20950 0
24 20250401 185500 6027471450 20950 20950 20950 20950 0
25 20250401 185400 6027471450 20950 20950 20950 20950 0
26 20250401 185300 6027471450 20950 20950 20950 20950 0
27 20250401 185200 6027471450 20950 20950 20950 20950 0
28 20250401 185100 6027471450 20950 20950 20950 20950 0
29 20250401 185000 6027471450 20950 20950 20950 20950 0
30 20250401 184900 6027471450 20950 20950 20950 20950 0
31 20250401 184800 6027471450 20950 20950 20950 20950 0
32 20250401 184700 6027471450 20950 20950 20950 20950 3101
33 20250401 184600 6027471450 20950 20950 20950 20950 0
34 20250401 184500 6027471450 20950 20950 20950 20950 0
35 20250401 184400 6027471450 20950 20950 20950 20950 0
36 20250401 184300 6027471450 20950 20950 20950 20950 0
37 20250401 184200 6027471450 20950 20950 20950 20950 0
38 20250401 184100 6027471450 20950 20950 20950 20950 0
39 20250401 184000 6027471450 20950 20950 20950 20950 0
40 20250401 183900 6027471450 20950 20950 20950 20950 0
41 20250401 183800 6027471450 20950 20950 20950 20950 0
42 20250401 183700 6027471450 20950 20950 20950 20950 0
43 20250401 183600 6027471450 20950 20950 20950 20950 0
44 20250401 183500 6027471450 20950 20950 20950 20950 0
45 20250401 183400 6027471450 20950 20950 20950 20950 0
46 20250401 183300 6027471450 20950 20950 20950 20950 0
47 20250401 183200 6027471450 20950 20950 20950 20950 0
48 20250401 183100 6027471450 20950 20950 20950 20950 0
49 20250401 183000 6027471450 20950 20950 20950 20950 0
50 20250401 182900 6027471450 20950 20950 20950 20950 0
51 20250401 182800 6027471450 20950 20950 20950 20950 0
52 20250401 182700 6027471450 20950 20950 20950 20950 0
53 20250401 182600 6027471450 20950 20950 20950 20950 0
54 20250401 182500 6027471450 20950 20950 20950 20950 0
55 20250401 182400 6027471450 20950 20950 20950 20950 0
56 20250401 182300 6027471450 20950 20950 20950 20950 0
57 20250401 182200 6027471450 20950 20950 20950 20950 0
58 20250401 182100 6027471450 20950 20950 20950 20950 0
59 20250401 182000 6027471450 20950 20950 20950 20950 0
60 20250401 181900 6027471450 20950 20950 20950 20950 0
61 20250401 181800 6027471450 20950 20950 20950 20950 0
62 20250401 181700 6027471450 20950 20950 20950 20950 3101
63 20250401 181600 6027471450 20950 20950 20950 20950 0
64 20250401 181500 6027471450 20950 20950 20950 20950 0
65 20250401 181400 6027471450 20950 20950 20950 20950 0
66 20250401 181300 6027471450 20950 20950 20950 20950 0
67 20250401 181200 6027471450 20950 20950 20950 20950 0
68 20250401 181100 6027471450 20950 20950 20950 20950 0
69 20250401 181000 6027471450 20950 20950 20950 20950 0
70 20250401 180900 6027471450 20950 20950 20950 20950 0
71 20250401 180800 6027471450 20950 20950 20950 20950 0
72 20250401 180700 6027471450 20950 20950 20950 20950 0
73 20250401 180600 6027471450 20950 20950 20950 20950 0
74 20250401 180500 6027471450 20950 20950 20950 20950 0
75 20250401 180400 6027471450 20950 20950 20950 20950 0
76 20250401 180300 6027471450 20950 20950 20950 20950 0
77 20250401 180200 6027471450 20950 20950 20950 20950 0
78 20250401 180100 6027471450 20950 20950 20950 20950 0
79 20250401 180000 6027471450 20950 20950 20950 20950 0
80 20250401 175900 6027471450 20950 20950 20950 20950 0
81 20250401 175800 6027471450 20950 20950 20950 20950 0
82 20250401 175700 6027471450 20950 20950 20950 20950 0
83 20250401 175600 6027471450 20950 20950 20950 20950 0
84 20250401 175500 6027471450 20950 20950 20950 20950 0
85 20250401 175400 6027471450 20950 20950 20950 20950 0
86 20250401 175300 6027471450 20950 20950 20950 20950 0
87 20250401 175200 6027471450 20950 20950 20950 20950 0
88 20250401 175100 6027471450 20950 20950 20950 20950 0
89 20250401 175000 6027471450 20950 20950 20950 20950 0
90 20250401 174900 6027471450 20950 20950 20950 20950 0
91 20250401 174800 6027471450 20950 20950 20950 20950 0
92 20250401 174700 6027471450 20950 20950 20950 20950 3101
93 20250401 174600 6027471450 20950 20950 20950 20950 0
94 20250401 174500 6027471450 20950 20950 20950 20950 0
95 20250401 174400 6027471450 20950 20950 20950 20950 0
96 20250401 174300 6027471450 20950 20950 20950 20950 0
97 20250401 174200 6027471450 20950 20950 20950 20950 0
98 20250401 174100 6027471450 20950 20950 20950 20950 0
99 20250401 174000 6027471450 20950 20950 20950 20950 0
100 20250401 173900 6027471450 20950 20950 20950 20950 0
101 20250401 173800 6027471450 20950 20950 20950 20950 0
102 20250401 173700 6027471450 20950 20950 20950 20950 0
103 20250401 173600 6027471450 20950 20950 20950 20950 0
104 20250401 173500 6027471450 20950 20950 20950 20950 0
105 20250401 173400 6027471450 20950 20950 20950 20950 0
106 20250401 173300 6027471450 20950 20950 20950 20950 0
107 20250401 173200 6027471450 20950 20950 20950 20950 0
108 20250401 173100 6027471450 20950 20950 20950 20950 0
109 20250401 173000 6027471450 20950 20950 20950 20950 0
110 20250401 172900 6027471450 20950 20950 20950 20950 0
111 20250401 172800 6027471450 20950 20950 20950 20950 0
112 20250401 172700 6027471450 20950 20950 20950 20950 0
113 20250401 172600 6027471450 20950 20950 20950 20950 0
114 20250401 172500 6027471450 20950 20950 20950 20950 0
115 20250401 172400 6027471450 20950 20950 20950 20950 0
116 20250401 172300 6027471450 20950 20950 20950 20950 0
117 20250401 172200 6027471450 20950 20950 20950 20950 0
118 20250401 172100 6027471450 20950 20950 20950 20950 0
119 20250401 172000 6027471450 20950 20950 20950 20950 0
120 20250401 171900 6027471450 20950 20950 20950 20950 0
121 20250401 171800 6027471450 20950 20950 20950 20950 0
122 20250401 171700 6027471450 20950 20950 20950 20950 3101
123 20250401 171600 6027471450 20950 20950 20950 20950 0
124 20250401 171500 6027471450 20950 20950 20950 20950 0
125 20250401 171400 6027471450 20950 20950 20950 20950 0
126 20250401 171300 6027471450 20950 20950 20950 20950 0
127 20250401 171200 6027471450 20950 20950 20950 20950 0
128 20250401 171100 6027471450 20950 20950 20950 20950 0
129 20250401 171000 6027471450 20950 20950 20950 20950 0
130 20250401 170900 6027471450 20950 20950 20950 20950 0
131 20250401 170800 6027471450 20950 20950 20950 20950 0
132 20250401 170700 6027471450 20950 20950 20950 20950 0
133 20250401 170600 6027471450 20950 20950 20950 20950 0
134 20250401 170500 6027471450 20950 20950 20950 20950 0
135 20250401 170400 6027471450 20950 20950 20950 20950 0
136 20250401 170300 6027471450 20950 20950 20950 20950 0
137 20250401 170200 6027471450 20950 20950 20950 20950 0
138 20250401 170100 6027471450 20950 20950 20950 20950 0
139 20250401 170000 6027471450 20950 20950 20950 20950 0
140 20250401 165900 6027471450 20950 20950 20950 20950 0
141 20250401 165800 6027471450 20950 20950 20950 20950 0
142 20250401 165700 6027471450 20950 20950 20950 20950 0
143 20250401 165600 6027471450 20950 20950 20950 20950 0
144 20250401 165500 6027471450 20950 20950 20950 20950 0
145 20250401 165400 6027471450 20950 20950 20950 20950 0
146 20250401 165300 6027471450 20950 20950 20950 20950 0
147 20250401 165200 6027471450 20950 20950 20950 20950 0
148 20250401 165100 6027471450 20950 20950 20950 20950 0
149 20250401 165000 6027471450 20950 20950 20950 20950 0
150 20250401 164900 6027471450 20950 20950 20950 20950 0
151 20250401 164800 6027471450 20950 20950 20950 20950 0
152 20250401 164700 6027471450 20950 20950 20950 20950 3101
153 20250401 164600 6027471450 20950 20950 20950 20950 0
154 20250401 164500 6027471450 20950 20950 20950 20950 0
155 20250401 164400 6027471450 20950 20950 20950 20950 0
156 20250401 164300 6027471450 20950 20950 20950 20950 0
157 20250401 164200 6027471450 20950 20950 20950 20950 0
158 20250401 164100 6027471450 20950 20950 20950 20950 0
159 20250401 164000 6027471450 20950 20950 20950 20950 0
160 20250401 163900 6027471450 20950 20950 20950 20950 0
161 20250401 163800 6027471450 20950 20950 20950 20950 0
162 20250401 163700 6027471450 20950 20950 20950 20950 0
163 20250401 163600 6027471450 20950 20950 20950 20950 0
164 20250401 163500 6027471450 20950 20950 20950 20950 0
165 20250401 163400 6027471450 20950 20950 20950 20950 0
166 20250401 163300 6027471450 20950 20950 20950 20950 0
167 20250401 163200 6027471450 20950 20950 20950 20950 0
168 20250401 163100 6027471450 20950 20950 20950 20950 0
169 20250401 163000 6027471450 20950 20950 20950 20950 0
170 20250401 162900 6027471450 20950 20950 20950 20950 0
171 20250401 162800 6027471450 20950 20950 20950 20950 0
172 20250401 162700 6027471450 20950 20950 20950 20950 0
173 20250401 162600 6027471450 20950 20950 20950 20950 0
174 20250401 162500 6027471450 20950 20950 20950 20950 0
175 20250401 162400 6027471450 20950 20950 20950 20950 0
176 20250401 162300 6027471450 20950 20950 20950 20950 0
177 20250401 162200 6027471450 20950 20950 20950 20950 0
178 20250401 162100 6027471450 20950 20950 20950 20950 0
179 20250401 162000 6027471450 20950 20950 20950 20950 0
180 20250401 161900 6027471450 20950 20950 20950 20950 0
181 20250401 161800 6027471450 20950 20950 20950 20950 0
182 20250401 161700 6027471450 20950 20950 20950 20950 3101
183 20250401 161600 6027471450 20950 20950 20950 20950 0
184 20250401 161500 6027471450 20950 20950 20950 20950 0
185 20250401 161400 6027471450 20950 20950 20950 20950 0
186 20250401 161300 6027471450 20950 20950 20950 20950 0
187 20250401 161200 6027471450 20950 20950 20950 20950 0
188 20250401 161100 6027471450 20950 20950 20950 20950 0
189 20250401 161000 6027471450 20950 20950 20950 20950 0
190 20250401 160900 6027471450 20950 20950 20950 20950 0
191 20250401 160800 6027471450 20950 20950 20950 20950 0
192 20250401 160700 6027471450 20950 20950 20950 20950 0
193 20250401 160600 6027471450 20950 20950 20950 20950 0
194 20250401 160500 6027471450 20950 20950 20950 20950 0
195 20250401 160400 6027471450 20950 20950 20950 20950 0
196 20250401 160300 6027471450 20950 20950 20950 20950 0
197 20250401 160200 6027471450 20950 20950 20950 20950 0
198 20250401 160100 6027471450 20950 20950 20950 20950 0
199 20250401 160000 6027471450 20950 20950 20950 20950 0
200 20250401 155900 6027471450 20950 20950 20950 20950 0
201 20250401 155800 6027471450 20950 20950 20950 20950 0
202 20250401 155700 6027471450 20950 20950 20950 20950 0
203 20250401 155600 6027471450 20950 20950 20950 20950 0
204 20250401 155500 6027471450 20950 20950 20950 20950 0
205 20250401 155400 6027471450 20950 20950 20950 20950 0
206 20250401 155300 6027471450 20950 20950 20950 20950 0
207 20250401 155200 6027471450 20950 20950 20950 20950 0
208 20250401 155100 6027471450 20950 20950 20950 20950 0
209 20250401 155000 6027471450 20950 20950 20950 20950 0
210 20250401 154900 6027471450 20950 20950 20950 20950 0
211 20250401 154800 6027471450 20950 20950 20950 20950 0
212 20250401 154700 6027471450 20950 20950 20950 20950 3101
213 20250401 154600 6027471450 20950 20950 20950 20950 0
214 20250401 154500 6027471450 20950 20950 20950 20950 0
215 20250401 154400 6027471450 20950 20950 20950 20950 0
216 20250401 154300 6027471450 20950 20950 20950 20950 0
217 20250401 154200 6027471450 20950 20950 20950 20950 0
218 20250401 154100 6027471450 20950 20950 20950 20950 0
219 20250401 154000 6027471450 20950 20950 20950 20950 0
220 20250401 153900 6027471450 20950 20950 20950 20950 0
221 20250401 153800 6027471450 20950 20950 20950 20950 0
222 20250401 153700 6027471450 20950 20950 20950 20950 0
223 20250401 153600 6027471450 20950 20950 20950 20950 0
224 20250401 153500 6027471450 20950 20950 20950 20950 0
225 20250401 153400 6027471450 20950 20950 20950 20950 0
226 20250401 153300 6027471450 20950 20950 20950 20950 0
227 20250401 153200 6027471450 20950 20950 20950 20950 0
228 20250401 153100 6027471450 20950 20950 20950 20950 0
229 20250401 153000 6027471450 20950 20950 20950 20950 3101
230 20250401 152900 5962505500 20900 20900 20900 20900 0
231 20250401 152800 5962505500 20900 20900 20900 20900 0
232 20250401 152700 5962505500 20900 20900 20900 20900 0
233 20250401 152600 5962505500 20900 20900 20900 20900 0
234 20250401 152500 5962505500 20900 20900 20900 20900 0
235 20250401 152400 5962505500 20900 20900 20900 20900 0
236 20250401 152300 5962505500 20900 20900 20900 20900 0
237 20250401 152200 5962505500 20900 20900 20900 20900 0
238 20250401 152100 5962505500 20900 20900 20900 20900 0
239 20250401 152000 5962505500 20900 20900 20900 20900 0
240 20250401 151900 5962505500 20900 20950 21000 20900 359
241 20250401 151800 5954981800 20900 21000 21000 20900 565
242 20250401 151700 5943127600 21000 21000 21000 20950 477
243 20250401 151600 5933122200 20950 20950 20950 20950 158
244 20250401 151500 5929812100 21000 21000 21000 20950 107
245 20250401 151400 5927567350 20950 21000 21000 20950 233
246 20250401 151300 5922680800 20975 20950 20975 20950 52
247 20250401 151200 5921591150 20950 21000 21000 20950 986
248 20250401 151100 5900903750 21000 21000 21000 20950 229
249 20250401 151000 5896096850 20950 21000 21000 20950 336
250 20250401 150900 5889044150 21000 20950 21000 20950 546
251 20250401 150800 5877585550 21000 20950 21000 20950 470
252 20250401 150700 5867721450 21000 21050 21050 20950 434
253 20250401 150600 5858609200 21000 21050 21050 20950 300
254 20250401 150500 5852310750 21050 21000 21050 20950 1067
255 20250401 150400 5829900850 21000 21000 21000 20950 402
256 20250401 150300 5821461000 21000 21000 21000 20950 482
257 20250401 150200 5811343800 21000 21050 21050 20950 194
258 20250401 150100 5807269700 21000 21000 21100 21000 2962
259 20250401 150000 5745048700 21050 21100 21100 21000 426
260 20250401 145900 5736075700 21100 21100 21100 21000 446
261 20250401 145800 5726674250 21000 21050 21050 21000 254
262 20250401 145700 5721329900 21000 21050 21050 21000 233
263 20250401 145600 5716427500 21000 21100 21100 21000 493
264 20250401 145500 5706043600 21050 21050 21100 21000 319
265 20250401 145400 5699328900 21050 21050 21050 21000 204
266 20250401 145300 5695036950 21050 21100 21100 21000 439
267 20250401 145200 5685795600 21100 21050 21100 21000 453
268 20250401 145100 5676258200 21050 21050 21050 21000 277
269 20250401 145000 5670429750 21050 21100 21100 21050 387
270 20250401 144900 5662274300 21100 21050 21100 21000 366
271 20250401 144800 5654561400 21000 21050 21100 21000 265
272 20250401 144700 5648977250 21000 21050 21100 21000 210
273 20250401 144600 5644558800 21050 21050 21050 21000 320
274 20250401 144500 5637825600 21050 20950 21050 20950 276
275 20250401 144400 5632026250 21000 21000 21050 20950 535
276 20250401 144300 5620788200 21000 21000 21000 20950 397
277 20250401 144200 5612453600 21000 21050 21050 20950 1368
278 20250401 144100 5583727650 21000 21050 21050 21000 649
279 20250401 144000 5570090750 21050 21050 21050 21000 210
280 20250401 143900 5565672500 21050 21050 21050 21000 209
281 20250401 143800 5561275550 21050 21050 21050 21000 120
282 20250401 143700 5558752300 21000 21000 21050 21000 114
283 20250401 143600 5556356950 21000 21050 21050 21000 227
284 20250401 143500 5551580850 21000 21050 21050 20950 145
285 20250401 143400 5548535150 21000 21000 21050 20950 513
286 20250401 143300 5537762950 21000 21000 21000 20950 481
287 20250401 143200 5527664250 21000 21000 21000 20950 377
288 20250401 143100 5519750150 21000 21000 21000 20950 465
289 20250401 143000 5509989100 21000 21000 21050 20950 264
290 20250401 142900 5504445300 21000 21050 21050 20950 2035
291 20250401 142800 5461712100 21100 21000 21100 21000 373
292 20250401 142700 5453861000 21050 21050 21050 21000 172
293 20250401 142600 5450242600 21000 21000 21050 21000 241
294 20250401 142500 5445172650 21000 21050 21050 21000 199
295 20250401 142400 5440985950 21050 21100 21100 21000 249
296 20250401 142300 5435738050 21100 21000 21100 21000 277
297 20250401 142200 5429904650 21000 21050 21100 21000 115
298 20250401 142100 5427486100 21050 21050 21050 21000 199
299 20250401 142000 5423299450 21100 21000 21100 21000 382
300 20250401 141900 5415254850 21050 21000 21050 21000 211
301 20250401 141800 5410821350 21000 21050 21050 20950 444
302 20250401 141700 5401490800 21050 20950 21050 20950 943
303 20250401 141600 5381687150 21000 21000 21050 20950 512
304 20250401 141500 5370937100 21000 21000 21050 20950 69
305 20250401 141400 5369486900 21000 21000 21050 20950 710
306 20250401 141300 5354562700 20950 20950 21000 20950 740
307 20250401 141200 5339027100 20950 21000 21050 20950 424
308 20250401 141100 5330120600 21050 21050 21050 20950 195
309 20250401 141000 5326020150 21050 21000 21050 20950 288
310 20250401 140900 5319968550 21000 21000 21000 20950 405
311 20250401 140800 5311465800 21000 21000 21050 20950 198
312 20250401 140700 5307305500 21000 21000 21050 20950 527
313 20250401 140600 5296241150 21000 21000 21050 20950 1033
314 20250401 140500 5274539950 21050 21000 21050 21000 219
315 20250401 140400 5269934900 21000 21050 21050 21000 265
316 20250401 140300 5264359600 21000 21000 21050 21000 165
317 20250401 140200 5260888650 21050 21050 21050 21000 106
318 20250401 140100 5258659850 21000 21050 21050 21000 139
319 20250401 140000 5255739050 21050 21050 21050 20950 376
320 20250401 135900 5247831500 21000 21000 21050 20950 405
321 20250401 135800 5239325350 21000 21000 21050 21000 1115
322 20250401 135700 5215903050 21000 21050 21050 21000 351
323 20250401 135600 5208519000 21050 21000 21050 21000 123
324 20250401 135500 5205932150 21050 21050 21050 21000 149
325 20250401 135400 5202798550 21000 21050 21050 21000 290
326 20250401 135300 5196696300 21050 21050 21050 21000 93
327 20250401 135200 5194741050 21050 21050 21050 20950 672
328 20250401 135100 5180613800 21050 21050 21050 21000 117
329 20250401 135000 5178153150 21050 21000 21050 20950 392
330 20250401 134900 5169906650 20950 21000 21050 20950 263
331 20250401 134800 5164380650 21000 21000 21050 20950 514
332 20250401 134700 5153583150 21000 21000 21050 20950 299
333 20250401 134600 5147306350 21000 21000 21050 20950 542
334 20250401 134500 5135923950 21000 20950 21050 20950 434
335 20250401 134400 5126804100 21000 21000 21000 20950 183
336 20250401 134300 5122963250 20950 21000 21000 20950 275
337 20250401 134200 5117189050 21000 21000 21000 20950 504
338 20250401 134100 5106607250 20950 20950 21000 20950 112
339 20250401 134000 5104260400 20950 21000 21050 20950 326
340 20250401 133900 5097413700 21000 21000 21050 20950 128
341 20250401 133800 5094726900 21000 21000 21000 20950 169
342 20250401 133700 5091180700 21000 21000 21050 20950 365
343 20250401 133600 5083515000 20950 20950 21000 20950 294
344 20250401 133500 5077344150 20950 20950 21000 20950 80
345 20250401 133400 5075666350 21000 20950 21000 20950 225
346 20250401 133300 5070943600 20950 21000 21050 20950 114
347 20250401 133200 5068551200 21000 20950 21050 20950 289
348 20250401 133100 5062474650 20950 21000 21050 20950 412
349 20250401 133000 5053821300 20950 20950 21000 20900 198
350 20250401 132900 5049672300 20950 21000 21000 20950 158
351 20250401 132800 5046356000 20950 21050 21050 20950 281
352 20250401 132700 5040454650 21050 21100 21100 20950 80
353 20250401 132600 5038771750 21000 21050 21100 21000 49
354 20250401 132500 5037739700 21100 21000 21100 20950 432
355 20250401 132400 5028651250 21050 20950 21050 20950 126
356 20250401 132300 5026005300 21000 21000 21050 20950 216
357 20250401 132200 5021466800 21000 21050 21050 21000 166
358 20250401 132100 5017978550 20950 21000 21000 20950 119
359 20250401 132000 5015479700 21050 21050 21050 20900 616
360 20250401 131900 5002560800 21050 21000 21050 21000 37
361 20250401 131800 5001783450 21000 21000 21050 20950 152
362 20250401 131700 4998591150 20950 21000 21000 20900 439
363 20250401 131600 4989385800 21000 21000 21050 20950 68
364 20250401 131500 4987957800 21050 21000 21050 20950 295
365 20250401 131400 4981756550 21000 20950 21000 20950 160
366 20250401 131300 4978396700 21000 21000 21000 20950 79
367 20250401 131200 4976737850 21000 21000 21000 20950 95
368 20250401 131100 4974743600 20950 20950 21000 20950 289
369 20250401 131000 4968683350 20950 20950 21000 20900 306
370 20250401 130900 4962268850 20950 21000 21050 20950 96
371 20250401 130800 4960249850 21000 21050 21050 20950 176
372 20250401 130700 4956553750 20950 21000 21050 20950 258
373 20250401 130600 4951137900 21000 21000 21000 20950 87
374 20250401 130500 4949311700 21000 21000 21000 20950 112
375 20250401 130400 4946960000 20950 20950 21000 20900 315
376 20250401 130300 4940361000 20950 20950 21000 20900 183
377 20250401 130200 4936523800 21000 21000 21000 20950 82
378 20250401 130100 4934802600 21000 20950 21000 20900 177
379 20250401 130000 4931094200 20900 20900 20950 20900 231
380 20250401 125900 4926255550 20950 21000 21000 20900 106
381 20250401 125800 4924031800 20900 20950 21000 20900 57
382 20250401 125700 4922838000 21000 20950 21000 20900 312
383 20250401 125600 4916301900 20900 20950 20950 20900 50
384 20250401 125500 4915255150 20950 21000 21000 20900 341
385 20250401 125400 4908110850 21000 21000 21000 20950 252
386 20250401 125300 4902819150 21000 21000 21000 20950 130
387 20250401 125200 4900090250 21000 20950 21000 20950 76
388 20250401 125100 4898494850 20950 20950 21000 20900 482
389 20250401 125000 4888375850 21000 21000 21000 20950 155
390 20250401 124900 4885122200 20900 21000 21000 20900 198
391 20250401 124800 4880965950 20900 20950 21000 20900 202
392 20250401 124700 4876728100 21000 21000 21050 20950 206
393 20250401 124600 4872400100 21000 21000 21050 20950 162
394 20250401 124500 4868991800 21050 21000 21050 20950 196
395 20250401 124400 4864869050 21050 21050 21050 21000 199
396 20250401 124300 4860682200 21050 21000 21050 21000 125
397 20250401 124200 4858055650 21050 21000 21050 20900 113
398 20250401 124100 4855679700 20950 21000 21050 20900 123
399 20250401 124000 4853095650 21000 21000 21050 20950 758
400 20250401 123900 4837195050 21000 21000 21050 21000 195
401 20250401 123800 4833091200 21000 21050 21050 21000 48
402 20250401 123700 4832082950 21000 21000 21050 21000 319
403 20250401 123600 4825368350 21000 21050 21050 20950 82
404 20250401 123500 4823643250 20950 21000 21050 20950 202
405 20250401 123400 4819397800 21000 21050 21050 21000 142
406 20250401 123300 4816409800 21050 21000 21050 21000 158
407 20250401 123200 4813088200 21000 21000 21050 20950 201
408 20250401 123100 4808862000 21050 21000 21050 20950 96
409 20250401 123000 4806843300 21000 21000 21100 21000 52
410 20250401 122900 4805750400 21100 21000 21100 20950 363
411 20250401 122800 4798107800 21000 21000 21050 20950 24
412 20250401 122700 4797603600 20950 21000 21050 20950 72
413 20250401 122600 4796090150 21000 21000 21050 20950 1419
414 20250401 122500 4766265550 21000 20950 21000 20900 120
415 20250401 122400 4763748050 21000 20950 21000 20900 101
416 20250401 122300 4761631050 20950 20950 21000 20950 447
417 20250401 122200 4752263150 21000 21050 21050 20950 231
418 20250401 122100 4747411100 21050 21000 21050 21000 225
419 20250401 122000 4742678650 21000 21000 21050 20950 250
420 20250401 121900 4737422700 21050 20950 21050 20950 107
421 20250401 121800 4735174900 20950 21000 21000 20950 53
422 20250401 121700 4734062100 20950 21000 21050 20950 281
423 20250401 121600 4728157500 20950 21000 21050 20950 100
424 20250401 121500 4726058100 21050 21050 21050 20950 338
425 20250401 121400 4718948050 21000 21000 21000 20950 69
426 20250401 121300 4717499400 21000 21050 21050 20950 185
427 20250401 121200 4713606800 21000 21000 21050 21000 199
428 20250401 121100 4709426550 21000 21000 21050 20950 126
429 20250401 121000 4706780650 20950 21000 21000 20950 65
430 20250401 120900 4705418650 21050 21000 21050 20950 289
431 20250401 120800 4699346500 20950 20950 21000 20900 173
432 20250401 120700 4695717750 21000 20950 21000 20900 304
433 20250401 120600 4689347700 20950 20950 21000 20950 265
434 20250401 120500 4683787850 20950 21000 21050 20950 452
435 20250401 120400 4674301350 21000 21000 21050 20950 115
436 20250401 120300 4671888150 21000 21050 21050 20950 159
437 20250401 120200 4668545850 20950 21000 21050 20950 43
438 20250401 120100 4667642750 21100 21000 21100 20900 1166
439 20250401 120000 4643189550 21000 20950 21000 20950 127
440 20250401 115900 4640524150 20950 21000 21000 20950 108
441 20250401 115800 4638259350 20950 21000 21050 20950 426
442 20250401 115700 4629322800 21000 21000 21050 20950 217
443 20250401 115600 4624768400 21000 21000 21000 20900 53
444 20250401 115500 4623656700 20900 20950 21000 20900 266
445 20250401 115400 4618075750 20950 20950 21000 20900 253
446 20250401 115300 4612766400 20950 20950 21000 20900 339
447 20250401 115200 4605658950 20950 21000 21050 20950 192
448 20250401 115100 4601631550 21000 21000 21050 20950 183
449 20250401 115000 4597788850 20950 20950 21050 20900 150
450 20250401 114900 4594645400 20950 20950 21050 20900 719
451 20250401 114800 4579561500 21000 21000 21050 20950 56
452 20250401 114700 4578385450 21025 21000 21050 20950 187
453 20250401 114600 4574458200 21000 21000 21000 20950 260
454 20250401 114500 4569002550 20950 21000 21000 20950 94
455 20250401 114400 4567029900 20950 20950 21000 20950 226
456 20250401 114300 4562287450 20950 20950 21050 20900 249
457 20250401 114200 4557062500 20900 21000 21000 20900 88
458 20250401 114100 4555217950 21000 21000 21000 20950 401
459 20250401 114000 4546801600 21000 21000 21000 20950 156
460 20250401 113900 4543529750 21000 21050 21050 20950 212
461 20250401 113800 4539086900 21000 20950 21050 20900 476
462 20250401 113700 4529111400 20950 21000 21050 20900 857
463 20250401 113600 4511136850 21000 21000 21050 20950 146
464 20250401 113500 4508069950 21000 21000 21100 20950 329
465 20250401 113400 4501160450 21000 21050 21100 20950 148
466 20250401 113300 4498045800 21000 21050 21100 20950 308
467 20250401 113200 4491559550 21100 21100 21150 20950 5116
468 20250401 113100 4384034150 21100 21100 21150 21100 107
469 20250401 113000 4381773450 21100 21150 21150 21100 341
470 20250401 112900 4374568550 21150 21100 21150 21050 203
471 20250401 112800 4370278050 21100 21150 21200 21100 138
472 20250401 112700 4367358600 21150 21150 21200 21150 198
473 20250401 112600 4363167450 21150 21200 21250 21100 866
474 20250401 112500 4344811150 21150 21100 21200 21100 1206
475 20250401 112400 4319257300 21200 21200 21200 21100 238
476 20250401 112300 4314219550 21150 21150 21200 21100 566
477 20250401 112200 4302223450 21100 21100 21200 21050 418
478 20250401 112100 4293385150 21100 21050 21100 21050 425
479 20250401 112000 4284423750 21100 21150 21150 21000 1053
480 20250401 111900 4262248550 21100 21150 21150 21000 185
481 20250401 111800 4258345050 21050 21000 21150 21000 516
482 20250401 111700 4247462025 21050 21000 21050 20950 265
483 20250401 111600 4241889725 21000 21050 21150 20950 2681
484 20250401 111500 4185536175 21100 21050 21100 21050 193
485 20250401 111400 4181468325 21050 21100 21100 21050 151
486 20250401 111300 4178286825 21050 21050 21100 21050 340
487 20250401 111200 4171125225 21100 21000 21100 21000 333
488 20250401 111100 4164108625 21000 21050 21100 21000 1558
489 20250401 111000 4131310625 21100 21050 21100 21050 180
490 20250401 110900 4127519475 21050 21100 21100 21050 585
491 20250401 110800 4115190775 21050 21050 21100 21050 254
492 20250401 110700 4109837675 21100 21100 21150 21050 1328
493 20250401 110600 4081763975 21100 21100 21150 21050 414
494 20250401 110500 4073027675 21100 21000 21100 21000 482
495 20250401 110400 4062881425 21050 21050 21100 21000 132
496 20250401 110300 4060096775 21050 21050 21100 21050 725
497 20250401 110200 4044822325 21050 21100 21100 21000 888
498 20250401 110100 4026125525 21050 21100 21150 21050 291
499 20250401 110000 4019980925 21150 21200 21200 21050 1158
500 20250401 105900 3995491975 21200 21150 21200 21100 1059
501 20250401 105800 3973101475 21200 21150 21250 21100 1122
502 20250401 105700 3949316425 21100 21150 21250 21100 1518
503 20250401 105600 3917147675 21150 21150 21200 21100 303
504 20250401 105500 3910743125 21150 21150 21200 21100 881
505 20250401 105400 3892110425 21150 21050 21150 21050 832
506 20250401 105300 3874536725 21100 21000 21100 21000 256
507 20250401 105200 3869140425 21100 21000 21100 21000 293
508 20250401 105100 3862967750 21150 21050 21150 21000 5136
509 20250401 105000 3754499200 21050 21050 21050 20950 1781
510 20250401 104900 3717085300 21050 21050 21050 20900 2199
511 20250401 104800 3670913650 21000 21050 21100 20950 602
512 20250401 104700 3658258050 21050 21000 21050 20950 3136
513 20250401 104600 3592274050 21050 21000 21050 20950 518
514 20250401 104500 3581386150 21000 20950 21050 20950 571
515 20250401 104400 3569397400 20950 20850 21000 20850 644
516 20250401 104300 3555930025 20875 20950 21000 20850 681
517 20250401 104200 3541699500 21000 20950 21000 20900 213
518 20250401 104100 3537233800 20950 20900 20950 20900 409
519 20250401 104000 3528666200 20900 20900 20950 20900 123
520 20250401 103900 3526092500 20950 20950 21000 20900 364
521 20250401 103800 3518474500 20950 20950 20950 20900 164
522 20250401 103700 3515040950 20950 20950 20950 20900 389
523 20250401 103600 3506897350 20950 20900 20950 20850 163
524 20250401 103500 3503490100 20900 20900 21000 20850 143
525 20250401 103400 3500497200 20900 20850 20900 20800 1232
526 20250401 103300 3474811100 20850 20850 20900 20800 682
527 20250401 103200 3460580300 20900 20850 20900 20800 433
528 20250401 103100 3451544000 20900 20850 20900 20800 2643
529 20250401 103000 3396436700 20800 20800 20850 20750 316
530 20250401 102900 3389863100 20800 20850 20850 20750 195
531 20250401 102800 3385802050 20850 20850 20900 20750 216
532 20250401 102700 3381302100 20850 20800 20850 20700 850
533 20250401 102600 3363664700 20800 20750 20800 20750 605
534 20250401 102500 3351099500 20750 20850 20900 20750 960
535 20250401 102400 3331118800 20900 20850 20950 20850 381
536 20250401 102300 3323152400 20900 20850 20900 20850 295
537 20250401 102200 3316995300 20850 20900 20900 20850 210
538 20250401 102100 3312611100 20850 20850 20900 20800 1281
539 20250401 102000 3285870350 20900 20800 20900 20800 595
540 20250401 101900 3273462850 20800 20900 20900 20800 474
541 20250401 101800 3263580000 20850 20800 20900 20800 392
542 20250401 101700 3255409350 20850 20800 20900 20800 265
543 20250401 101600 3249885250 20800 20800 20850 20750 1836
544 20250401 101500 3211618550 20800 20750 20850 20750 773
545 20250401 101400 3195572150 20800 20650 20800 20650 1070
546 20250401 101300 3173397500 20650 20700 20750 20650 637
547 20250401 101200 3160209350 20650 20700 20750 20600 4055
548 20250401 101100 3076401100 20750 20750 20800 20700 235
549 20250401 101000 3071526300 20750 20800 20800 20700 369
550 20250401 100900 3063871650 20800 20750 20800 20700 388
551 20250401 100800 3055824200 20750 20700 20750 20700 367
552 20250401 100700 3048218800 20700 20750 20750 20700 199
553 20250401 100600 3044093750 20800 20750 20800 20750 524
554 20250401 100500 3033213550 20700 20800 20850 20700 394
555 20250401 100400 3025028550 20800 20750 20850 20750 479
556 20250401 100300 3015066700 20800 20800 20850 20700 243
557 20250401 100200 3010021150 20750 20750 20800 20700 192
558 20250401 100100 3006035300 20800 20750 20800 20700 460
559 20250401 100000 2996496850 20700 20800 20850 20700 631
560 20250401 095900 2983416900 20800 20900 20900 20750 417
561 20250401 095800 2974739450 20900 20800 20900 20700 650
562 20250401 095700 2961224000 20850 20900 20900 20800 221
563 20250401 095600 2956622500 20850 20900 20900 20800 467
564 20250401 095500 2946871150 20900 20900 20950 20700 3927
565 20250401 095400 2865116100 20900 20900 21000 20900 303
566 20250401 095300 2858776600 20950 20950 20950 20850 1084
567 20250401 095200 2836125700 20950 20900 21050 20900 525
568 20250401 095100 2825127150 20900 20900 21000 20900 341
569 20250401 095000 2817987600 20900 20950 20950 20900 743
570 20250401 094900 2802441100 20950 20950 21000 20900 752
571 20250401 094800 2786686900 20950 21000 21050 20900 1633
572 20250401 094700 2752437550 21050 21000 21100 21000 494
573 20250401 094600 2742033350 21000 21050 21100 21000 338
574 20250401 094500 2734918500 21050 21000 21050 21000 316
575 20250401 094400 2728274750 21000 20950 21100 20950 1871
576 20250401 094300 2689061100 20950 21000 21100 20900 1252
577 20250401 094200 2662784600 21000 21000 21050 20950 399
578 20250401 094100 2654400100 21000 20950 21050 20950 600
579 20250401 094000 2641801200 21000 20950 21000 20900 946
580 20250401 093900 2621966250 20950 21000 21050 20950 300
581 20250401 093800 2615671350 21000 21000 21100 20950 480
582 20250401 093700 2605570850 21000 21000 21100 21000 745
583 20250401 093600 2589899300 21000 20950 21100 20950 2134
584 20250401 093500 2545098850 20950 21000 21000 20900 666
585 20250401 093400 2531136350 20950 20900 21000 20900 827
586 20250401 093300 2513803850 20900 20900 21000 20900 952
587 20250401 093200 2493895800 21000 20950 21050 20900 3211
588 20250401 093100 2426643750 20950 21100 21200 20950 3019
589 20250401 093000 2363100750 21150 21200 21200 21050 1071
590 20250401 092900 2340472900 21150 21100 21200 21100 351
591 20250401 092800 2333052750 21100 21150 21200 21100 812
592 20250401 092700 2315865100 21150 21100 21250 21100 1003
593 20250401 092600 2294649350 21100 21100 21150 21050 748
594 20250401 092500 2278857700 21150 21150 21150 21100 385
595 20250401 092400 2270724700 21100 21050 21150 21000 1120
596 20250401 092300 2247119100 21050 21100 21200 21050 1772
597 20250401 092200 2209729750 21150 21150 21200 21100 854
598 20250401 092100 2191662200 21150 21200 21200 21100 1241
599 20250401 092000 2165391350 21150 21300 21350 21150 3573
600 20250401 091900 2089611150 21300 21350 21400 21200 4265
601 20250401 091800 1998759850 21400 21350 21400 21300 1404
602 20250401 091700 1968783750 21400 21400 21400 21300 2494
603 20250401 091600 1915601200 21450 21500 21500 21400 6944
604 20250401 091500 1766965300 21500 21500 21600 21450 5463
605 20250401 091400 1649438600 21550 21450 21600 21450 5742
606 20250401 091300 1525763350 21500 21500 21550 21450 1739
607 20250401 091200 1488352250 21500 21500 21600 21450 9557
608 20250401 091100 1282490400 21450 21400 21550 21400 1747
609 20250401 091000 1244948150 21450 21400 21550 21400 6274
610 20250401 090900 1110287100 21450 21300 21450 21300 2370
611 20250401 090800 1059553000 21300 21300 21400 21300 1063
612 20250401 090700 1036896800 21300 21450 21500 21300 4214
613 20250401 090600 946697550 21500 21450 21550 21400 2495
614 20250401 090500 893117350 21550 21450 21600 21350 18165
615 20250401 090400 502803400 21450 21350 21500 21350 6014
616 20250401 090300 373895300 21350 21250 21400 21050 2812
617 20250401 090200 313960800 21100 21100 21300 20950 2840
618 20250401 090100 253830900 20950 21100 21200 20950 2414
619 20250401 090000 202920800 21150 21300 21300 21050 9547

1
023160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,19483,26500000,384984080,523640000000,0.07
20250327,18678,26500000,370758300,526025000000,0.07
20250326,18254,26500000,383334000,556500000000,0.07
20250325,17941,26500000,369584600,545900000000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 19483 26500000 384984080 523640000000 0.07
3 20250327 18678 26500000 370758300 526025000000 0.07
4 20250326 18254 26500000 383334000 556500000000 0.07
5 20250325 17941 26500000 369584600 545900000000 0.07