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

629
033500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,15441234975,23300,23300,23300,23300,7456
20250401,192600,15441234975,23300,23300,23300,23300,0
20250401,192500,15441234975,23300,23300,23300,23300,0
20250401,192400,15441234975,23300,23300,23300,23300,0
20250401,192300,15441234975,23300,23300,23300,23300,0
20250401,192200,15441234975,23300,23300,23300,23300,0
20250401,192100,15441234975,23300,23300,23300,23300,0
20250401,192000,15441234975,23300,23300,23300,23300,0
20250401,191900,15441234975,23300,23300,23300,23300,0
20250401,191800,15441234975,23300,23300,23300,23300,0
20250401,191700,15441234975,23300,23300,23300,23300,0
20250401,191600,15441234975,23300,23300,23300,23300,0
20250401,191500,15441234975,23300,23300,23300,23300,0
20250401,191400,15441234975,23300,23300,23300,23300,0
20250401,191300,15441234975,23300,23300,23300,23300,0
20250401,191200,15441234975,23300,23300,23300,23300,0
20250401,191100,15441234975,23300,23300,23300,23300,0
20250401,191000,15441234975,23300,23300,23300,23300,0
20250401,190900,15441234975,23300,23300,23300,23300,0
20250401,190800,15441234975,23300,23300,23300,23300,0
20250401,190700,15441234975,23300,23300,23300,23300,0
20250401,190600,15441234975,23300,23300,23300,23300,0
20250401,190500,15441234975,23300,23300,23300,23300,0
20250401,190400,15441234975,23300,23300,23300,23300,0
20250401,190300,15441234975,23300,23300,23300,23300,0
20250401,190200,15441234975,23300,23300,23300,23300,0
20250401,190100,15441234975,23300,23300,23300,23300,0
20250401,190000,15441234975,23300,23300,23300,23300,0
20250401,185900,15441234975,23300,23300,23300,23300,0
20250401,185800,15441234975,23300,23300,23300,23300,0
20250401,185700,15441234975,23300,23300,23300,23300,7456
20250401,185600,15441234975,23300,23300,23300,23300,0
20250401,185500,15441234975,23300,23300,23300,23300,0
20250401,185400,15441234975,23300,23300,23300,23300,0
20250401,185300,15441234975,23300,23300,23300,23300,0
20250401,185200,15441234975,23300,23300,23300,23300,0
20250401,185100,15441234975,23300,23300,23300,23300,0
20250401,185000,15441234975,23300,23300,23300,23300,0
20250401,184900,15441234975,23300,23300,23300,23300,0
20250401,184800,15441234975,23300,23300,23300,23300,0
20250401,184700,15441234975,23300,23300,23300,23300,0
20250401,184600,15441234975,23300,23300,23300,23300,0
20250401,184500,15441234975,23300,23300,23300,23300,0
20250401,184400,15441234975,23300,23300,23300,23300,0
20250401,184300,15441234975,23300,23300,23300,23300,0
20250401,184200,15441234975,23300,23300,23300,23300,0
20250401,184100,15441234975,23300,23300,23300,23300,0
20250401,184000,15441234975,23300,23300,23300,23300,0
20250401,183900,15441234975,23300,23300,23300,23300,0
20250401,183800,15441234975,23300,23300,23300,23300,0
20250401,183700,15441234975,23300,23300,23300,23300,0
20250401,183600,15441234975,23300,23300,23300,23300,0
20250401,183500,15441234975,23300,23300,23300,23300,0
20250401,183400,15441234975,23300,23300,23300,23300,0
20250401,183300,15441234975,23300,23300,23300,23300,0
20250401,183200,15441234975,23300,23300,23300,23300,0
20250401,183100,15441234975,23300,23300,23300,23300,0
20250401,183000,15441234975,23300,23300,23300,23300,0
20250401,182900,15441234975,23300,23300,23300,23300,0
20250401,182800,15441234975,23300,23300,23300,23300,0
20250401,182700,15441234975,23300,23300,23300,23300,7456
20250401,182600,15441234975,23300,23300,23300,23300,0
20250401,182500,15441234975,23300,23300,23300,23300,0
20250401,182400,15441234975,23300,23300,23300,23300,0
20250401,182300,15441234975,23300,23300,23300,23300,0
20250401,182200,15441234975,23300,23300,23300,23300,0
20250401,182100,15441234975,23300,23300,23300,23300,0
20250401,182000,15441234975,23300,23300,23300,23300,0
20250401,181900,15441234975,23300,23300,23300,23300,0
20250401,181800,15441234975,23300,23300,23300,23300,0
20250401,181700,15441234975,23300,23300,23300,23300,0
20250401,181600,15441234975,23300,23300,23300,23300,0
20250401,181500,15441234975,23300,23300,23300,23300,0
20250401,181400,15441234975,23300,23300,23300,23300,0
20250401,181300,15441234975,23300,23300,23300,23300,0
20250401,181200,15441234975,23300,23300,23300,23300,0
20250401,181100,15441234975,23300,23300,23300,23300,0
20250401,181000,15441234975,23300,23300,23300,23300,0
20250401,180900,15441234975,23300,23300,23300,23300,0
20250401,180800,15441234975,23300,23300,23300,23300,0
20250401,180700,15441234975,23300,23300,23300,23300,0
20250401,180600,15441234975,23300,23300,23300,23300,0
20250401,180500,15441234975,23300,23300,23300,23300,0
20250401,180400,15441234975,23300,23300,23300,23300,0
20250401,180300,15441234975,23300,23300,23300,23300,0
20250401,180200,15441234975,23300,23300,23300,23300,0
20250401,180100,15441234975,23300,23300,23300,23300,0
20250401,180000,15441234975,23300,23300,23300,23300,0
20250401,175900,15441234975,23300,23300,23300,23300,0
20250401,175800,15441234975,23300,23300,23300,23300,0
20250401,175700,15441234975,23300,23300,23300,23300,7456
20250401,175600,15441234975,23300,23300,23300,23300,0
20250401,175500,15441234975,23300,23300,23300,23300,0
20250401,175400,15441234975,23300,23300,23300,23300,0
20250401,175300,15441234975,23300,23300,23300,23300,0
20250401,175200,15441234975,23300,23300,23300,23300,0
20250401,175100,15441234975,23300,23300,23300,23300,0
20250401,175000,15441234975,23300,23300,23300,23300,0
20250401,174900,15441234975,23300,23300,23300,23300,0
20250401,174800,15441234975,23300,23300,23300,23300,0
20250401,174700,15441234975,23300,23300,23300,23300,0
20250401,174600,15441234975,23300,23300,23300,23300,0
20250401,174500,15441234975,23300,23300,23300,23300,0
20250401,174400,15441234975,23300,23300,23300,23300,0
20250401,174300,15441234975,23300,23300,23300,23300,0
20250401,174200,15441234975,23300,23300,23300,23300,0
20250401,174100,15441234975,23300,23300,23300,23300,0
20250401,174000,15441234975,23300,23300,23300,23300,0
20250401,173900,15441234975,23300,23300,23300,23300,0
20250401,173800,15441234975,23300,23300,23300,23300,0
20250401,173700,15441234975,23300,23300,23300,23300,0
20250401,173600,15441234975,23300,23300,23300,23300,0
20250401,173500,15441234975,23300,23300,23300,23300,0
20250401,173400,15441234975,23300,23300,23300,23300,0
20250401,173300,15441234975,23300,23300,23300,23300,0
20250401,173200,15441234975,23300,23300,23300,23300,0
20250401,173100,15441234975,23300,23300,23300,23300,0
20250401,173000,15441234975,23300,23300,23300,23300,0
20250401,172900,15441234975,23300,23300,23300,23300,0
20250401,172800,15441234975,23300,23300,23300,23300,0
20250401,172700,15441234975,23300,23300,23300,23300,7456
20250401,172600,15441234975,23300,23300,23300,23300,0
20250401,172500,15441234975,23300,23300,23300,23300,0
20250401,172400,15441234975,23300,23300,23300,23300,0
20250401,172300,15441234975,23300,23300,23300,23300,0
20250401,172200,15441234975,23300,23300,23300,23300,0
20250401,172100,15441234975,23300,23300,23300,23300,0
20250401,172000,15441234975,23300,23300,23300,23300,0
20250401,171900,15441234975,23300,23300,23300,23300,0
20250401,171800,15441234975,23300,23300,23300,23300,0
20250401,171700,15441234975,23300,23300,23300,23300,0
20250401,171600,15441234975,23300,23300,23300,23300,0
20250401,171500,15441234975,23300,23300,23300,23300,0
20250401,171400,15441234975,23300,23300,23300,23300,0
20250401,171300,15441234975,23300,23300,23300,23300,0
20250401,171200,15441234975,23300,23300,23300,23300,0
20250401,171100,15441234975,23300,23300,23300,23300,0
20250401,171000,15441234975,23300,23300,23300,23300,0
20250401,170900,15441234975,23300,23300,23300,23300,0
20250401,170800,15441234975,23300,23300,23300,23300,0
20250401,170700,15441234975,23300,23300,23300,23300,0
20250401,170600,15441234975,23300,23300,23300,23300,0
20250401,170500,15441234975,23300,23300,23300,23300,0
20250401,170400,15441234975,23300,23300,23300,23300,0
20250401,170300,15441234975,23300,23300,23300,23300,0
20250401,170200,15441234975,23300,23300,23300,23300,0
20250401,170100,15441234975,23300,23300,23300,23300,0
20250401,170000,15441234975,23300,23300,23300,23300,0
20250401,165900,15441234975,23300,23300,23300,23300,0
20250401,165800,15441234975,23300,23300,23300,23300,0
20250401,165700,15441234975,23300,23300,23300,23300,7456
20250401,165600,15441234975,23300,23300,23300,23300,0
20250401,165500,15441234975,23300,23300,23300,23300,0
20250401,165400,15441234975,23300,23300,23300,23300,0
20250401,165300,15441234975,23300,23300,23300,23300,0
20250401,165200,15441234975,23300,23300,23300,23300,0
20250401,165100,15441234975,23300,23300,23300,23300,0
20250401,165000,15441234975,23300,23300,23300,23300,0
20250401,164900,15441234975,23300,23300,23300,23300,0
20250401,164800,15441234975,23300,23300,23300,23300,0
20250401,164700,15441234975,23300,23300,23300,23300,0
20250401,164600,15441234975,23300,23300,23300,23300,0
20250401,164500,15441234975,23300,23300,23300,23300,0
20250401,164400,15441234975,23300,23300,23300,23300,0
20250401,164300,15441234975,23300,23300,23300,23300,0
20250401,164200,15441234975,23300,23300,23300,23300,0
20250401,164100,15441234975,23300,23300,23300,23300,0
20250401,164000,15441234975,23300,23300,23300,23300,0
20250401,163900,15441234975,23300,23300,23300,23300,0
20250401,163800,15441234975,23300,23300,23300,23300,0
20250401,163700,15441234975,23300,23300,23300,23300,0
20250401,163600,15441234975,23300,23300,23300,23300,0
20250401,163500,15441234975,23300,23300,23300,23300,0
20250401,163400,15441234975,23300,23300,23300,23300,0
20250401,163300,15441234975,23300,23300,23300,23300,0
20250401,163200,15441234975,23300,23300,23300,23300,0
20250401,163100,15441234975,23300,23300,23300,23300,0
20250401,163000,15441234975,23300,23300,23300,23300,0
20250401,162900,15441234975,23300,23300,23300,23300,0
20250401,162800,15441234975,23300,23300,23300,23300,0
20250401,162700,15441234975,23300,23300,23300,23300,7456
20250401,162600,15441234975,23300,23300,23300,23300,0
20250401,162500,15441234975,23300,23300,23300,23300,0
20250401,162400,15441234975,23300,23300,23300,23300,0
20250401,162300,15441234975,23300,23300,23300,23300,0
20250401,162200,15441234975,23300,23300,23300,23300,0
20250401,162100,15441234975,23300,23300,23300,23300,0
20250401,162000,15441234975,23300,23300,23300,23300,0
20250401,161900,15441234975,23300,23300,23300,23300,0
20250401,161800,15441234975,23300,23300,23300,23300,0
20250401,161700,15441234975,23300,23300,23300,23300,0
20250401,161600,15441234975,23300,23300,23300,23300,0
20250401,161500,15441234975,23300,23300,23300,23300,0
20250401,161400,15441234975,23300,23300,23300,23300,0
20250401,161300,15441234975,23300,23300,23300,23300,0
20250401,161200,15441234975,23300,23300,23300,23300,0
20250401,161100,15441234975,23300,23300,23300,23300,0
20250401,161000,15441234975,23300,23300,23300,23300,0
20250401,160900,15441234975,23300,23300,23300,23300,0
20250401,160800,15441234975,23300,23300,23300,23300,0
20250401,160700,15441234975,23300,23300,23300,23300,0
20250401,160600,15441234975,23300,23300,23300,23300,0
20250401,160500,15441234975,23300,23300,23300,23300,0
20250401,160400,15441234975,23300,23300,23300,23300,0
20250401,160300,15441234975,23300,23300,23300,23300,0
20250401,160200,15441234975,23300,23300,23300,23300,0
20250401,160100,15441234975,23300,23300,23300,23300,0
20250401,160000,15441234975,23300,23300,23300,23300,0
20250401,155900,15441234975,23300,23300,23300,23300,0
20250401,155800,15441234975,23300,23300,23300,23300,0
20250401,155700,15441234975,23300,23300,23300,23300,7456
20250401,155600,15441234975,23300,23300,23300,23300,0
20250401,155500,15441234975,23300,23300,23300,23300,0
20250401,155400,15441234975,23300,23300,23300,23300,0
20250401,155300,15441234975,23300,23300,23300,23300,0
20250401,155200,15441234975,23300,23300,23300,23300,0
20250401,155100,15441234975,23300,23300,23300,23300,0
20250401,155000,15441234975,23300,23300,23300,23300,0
20250401,154900,15441234975,23300,23300,23300,23300,0
20250401,154800,15441234975,23300,23300,23300,23300,0
20250401,154700,15441234975,23300,23300,23300,23300,0
20250401,154600,15441234975,23300,23300,23300,23300,0
20250401,154500,15441234975,23300,23300,23300,23300,0
20250401,154400,15441234975,23300,23300,23300,23300,0
20250401,154300,15441234975,23300,23300,23300,23300,0
20250401,154200,15441234975,23300,23300,23300,23300,0
20250401,154100,15441234975,23300,23300,23300,23300,0
20250401,154000,15441234975,23300,23300,23300,23300,0
20250401,153900,15441234975,23300,23300,23300,23300,0
20250401,153800,15441234975,23300,23300,23300,23300,0
20250401,153700,15441234975,23300,23300,23300,23300,0
20250401,153600,15441234975,23300,23300,23300,23300,0
20250401,153500,15441234975,23300,23300,23300,23300,0
20250401,153400,15441234975,23300,23300,23300,23300,0
20250401,153300,15441234975,23300,23300,23300,23300,0
20250401,153200,15441234975,23300,23300,23300,23300,0
20250401,153100,15441234975,23300,23300,23300,23300,0
20250401,153000,15441234975,23300,23300,23300,23300,7456
20250401,152900,15267510175,23300,23300,23300,23300,0
20250401,152800,15267510175,23300,23300,23300,23300,0
20250401,152700,15267510175,23300,23300,23300,23300,0
20250401,152600,15267510175,23300,23300,23300,23300,0
20250401,152500,15267510175,23300,23300,23300,23300,0
20250401,152400,15267510175,23300,23300,23300,23300,0
20250401,152300,15267510175,23300,23300,23300,23300,0
20250401,152200,15267510175,23300,23300,23300,23300,0
20250401,152100,15267510175,23300,23300,23300,23300,0
20250401,152000,15267510175,23300,23300,23300,23300,0
20250401,151900,15267510175,23300,23300,23350,23150,3351
20250401,151800,15189448675,23300,23250,23300,23200,2198
20250401,151700,15138395625,23250,23250,23300,23200,680
20250401,151600,15122585725,23250,23300,23300,23200,870
20250401,151500,15102338775,23300,23250,23300,23200,779
20250401,151400,15084230025,23300,23250,23300,23200,1465
20250401,151300,15050187975,23250,23200,23300,23200,1439
20250401,151200,15016743225,23150,23250,23250,23150,902
20250401,151100,14995818825,23250,23250,23250,23200,606
20250401,151000,14981741925,23250,23250,23300,23200,2340
20250401,150900,14927300125,23250,23250,23250,23200,1025
20250401,150800,14903499075,23250,23200,23300,23150,1926
20250401,150700,14858782025,23150,23200,23200,23150,720
20250401,150600,14842090675,23150,23150,23250,23150,1710
20250401,150500,14802437175,23200,23200,23200,23150,1885
20250401,150400,14758716075,23150,23250,23250,23150,754
20250401,150300,14741231175,23250,23200,23250,23200,3631
20250401,150200,14656935875,23250,23200,23250,23200,1674
20250401,150100,14618081625,23200,23250,23250,23150,2480
20250401,150000,14560541175,23250,23250,23250,23200,957
20250401,145900,14538303575,23250,23250,23250,23200,1099
20250401,145800,14512771825,23200,23250,23250,23200,654
20250401,145700,14497579175,23200,23200,23250,23150,1551
20250401,145600,14461599525,23250,23250,23250,23200,1175
20250401,145500,14434308475,23250,23250,23250,23200,794
20250401,145400,14415869675,23250,23250,23250,23200,737
20250401,145300,14398745225,23250,23200,23250,23200,698
20250401,145200,14382538925,23200,23250,23250,23200,1585
20250401,145100,14345746475,23200,23250,23300,23200,593
20250401,145000,14331967475,23250,23250,23300,23200,1894
20250401,144900,14287943725,23250,23250,23250,23200,725
20250401,144800,14271107275,23250,23250,23300,23200,1919
20250401,144700,14226495050,23250,23250,23300,23200,742
20250401,144600,14209244400,23250,23200,23250,23200,872
20250401,144500,14188994000,23250,23225,23300,23225,796
20250401,144400,14170484375,23250,23250,23250,23200,965
20250401,144300,14148067975,23250,23200,23300,23200,1192
20250401,144200,14120366075,23250,23250,23300,23200,1007
20250401,144100,14096970775,23250,23250,23300,23200,1036
20250401,144000,14072887125,23250,23250,23250,23200,740
20250401,143900,14055701925,23250,23300,23300,23200,1205
20250401,143800,14027690575,23300,23250,23300,23200,958
20250401,143700,14005412625,23200,23300,23300,23200,512
20250401,143600,13993501925,23300,23200,23300,23200,1185
20250401,143500,13965970575,23250,23250,23250,23200,532
20250401,143400,13953612375,23250,23250,23250,23200,1094
20250401,143300,13928191225,23250,23250,23250,23200,680
20250401,143200,13912392075,23200,23200,23250,23200,658
20250401,143100,13897115175,23250,23200,23250,23200,775
20250401,143000,13879116275,23200,23250,23300,23200,970
20250401,142900,13856553175,23250,23250,23250,23200,1220
20250401,142800,13828209825,23250,23200,23250,23200,905
20250401,142700,13807179425,23250,23250,23250,23200,927
20250401,142600,13785648375,23250,23300,23300,23200,962
20250401,142500,13763290875,23300,23200,23300,23200,1384
20250401,142400,13731128725,23250,23250,23250,23200,1223
20250401,142300,13702695825,23250,23250,23250,23200,1161
20250401,142200,13675740125,23250,23250,23250,23200,490
20250401,142100,13664358475,23250,23250,23250,23200,881
20250401,142000,13643896825,23250,23250,23250,23200,3982
20250401,141900,13551493375,23200,23250,23300,23200,929
20250401,141800,13529891575,23250,23300,23300,23200,1293
20250401,141700,13499812625,23300,23300,23300,23250,641
20250401,141600,13484897225,23300,23250,23300,23250,937
20250401,141500,13463086975,23300,23300,23300,23250,499
20250401,141400,13451471125,23250,23250,23300,23250,882
20250401,141300,13430942125,23300,23300,23300,23250,780
20250401,141200,13412780725,23300,23300,23350,23250,1324
20250401,141100,13381948325,23300,23300,23350,23250,1007
20250401,141000,13358490575,23300,23300,23300,23250,1046
20250401,140900,13334138625,23300,23300,23300,23250,692
20250401,140800,13318028475,23300,23250,23300,23250,1123
20250401,140700,13291882475,23300,23300,23300,23250,709
20250401,140600,13275377525,23300,23250,23300,23250,1188
20250401,140500,13247731775,23300,23300,23350,23250,1156
20250401,140400,13220806775,23350,23350,23350,23300,755
20250401,140300,13203199125,23350,23300,23350,23300,1129
20250401,140200,13176876375,23300,23250,23350,23250,981
20250401,140100,13154022225,23300,23200,23400,23200,2711
20250401,140000,13090824325,23200,23250,23250,23200,693
20250401,135900,13074734225,23250,23250,23250,23200,1250
20250401,135800,13045691575,23275,23250,23300,23250,472
20250401,135700,13034708175,23300,23300,23350,23250,2411
20250401,135600,12978518325,23300,23250,23300,23200,809
20250401,135500,12959702525,23200,23250,23250,23200,661
20250401,135400,12944355975,23250,23250,23350,23200,2293
20250401,135300,12890999875,23200,23250,23250,23200,1099
20250401,135200,12865471325,23250,23200,23250,23150,296
20250401,135100,12858605525,23200,23200,23200,23150,1020
20250401,135000,12834961475,23200,23200,23200,23150,468
20250401,134900,12824116575,23200,23200,23200,23150,1732
20250401,134800,12783945025,23200,23250,23250,23200,1172
20250401,134700,12756748725,23250,23250,23250,23200,546
20250401,134600,12744074075,23250,23300,23300,23200,1185
20250401,134500,12716516975,23200,23200,23300,23150,3160
20250401,134400,12643189275,23150,23200,23200,23150,400
20250401,134300,12633922575,23150,23150,23200,23150,742
20250401,134200,12616742375,23200,23150,23200,23150,675
20250401,134100,12601102225,23200,23150,23200,23150,554
20250401,134000,12588262125,23200,23200,23200,23150,662
20250401,133900,12572927575,23200,23200,23200,23150,852
20250401,133800,12553198875,23150,23200,23200,23150,659
20250401,133700,12537930375,23200,23200,23200,23150,393
20250401,133600,12528825475,23200,23150,23200,23150,469
20250401,133500,12517966425,23200,23200,23200,23150,907
20250401,133400,12496959875,23200,23150,23200,23150,599
20250401,133300,12483087275,23200,23200,23200,23150,263
20250401,133200,12476996525,23200,23200,23200,23150,755
20250401,133100,12459508025,23150,23200,23200,23150,411
20250401,133000,12449988675,23150,23150,23200,23100,1489
20250401,132900,12415530125,23100,23150,23200,23100,267
20250401,132800,12409350725,23150,23150,23200,23150,966
20250401,132700,12386982975,23150,23100,23150,23100,645
20250401,132600,12372072925,23150,23150,23150,23100,253
20250401,132500,12366226825,23150,23150,23150,23100,759
20250401,132400,12348677675,23150,23150,23150,23050,442
20250401,132300,12338470775,23100,23150,23150,23100,569
20250401,132200,12325320475,23100,23150,23150,23100,536
20250401,132100,12312937175,23100,23150,23150,23100,991
20250401,132000,12290037675,23150,23100,23150,23100,411
20250401,131900,12280536525,23100,23150,23150,23100,1043
20250401,131800,12256442275,23150,23100,23150,23100,721
20250401,131700,12239781125,23150,23150,23150,23100,620
20250401,131600,12225448075,23100,23150,23150,23100,545
20250401,131500,12212844025,23150,23200,23200,23150,679
20250401,131400,12197121025,23200,23150,23200,23150,945
20250401,131300,12175239025,23200,23150,23200,23150,1152
20250401,131200,12148563725,23150,23200,23250,23150,1762
20250401,131100,12107695975,23200,23250,23250,23200,1648
20250401,131000,12069455075,23250,23250,23300,23200,1967
20250401,130900,12023732475,23250,23350,23350,23250,608
20250401,130800,12009563825,23300,23300,23300,23300,346
20250401,130700,12001502025,23300,23300,23350,23300,528
20250401,130600,11989191225,23300,23300,23300,23300,486
20250401,130500,11977867425,23300,23350,23350,23250,612
20250401,130400,11963607225,23350,23350,23350,23300,227
20250401,130300,11958308275,23350,23350,23350,23300,571
20250401,130200,11944991825,23350,23300,23400,23300,286
20250401,130100,11938317675,23300,23250,23300,23250,150
20250401,130000,11934823775,23300,23300,23300,23300,421
20250401,125900,11925014475,23300,23300,23300,23250,232
20250401,125800,11919608925,23300,23300,23300,23300,8
20250401,125700,11919422525,23300,23250,23300,23250,232
20250401,125600,11914017575,23250,23300,23300,23250,1743
20250401,125500,11873408675,23350,23350,23350,23300,226
20250401,125400,11868132625,23350,23350,23350,23350,202
20250401,125300,11863415925,23350,23350,23350,23350,210
20250401,125200,11858512425,23300,23350,23350,23300,833
20250401,125100,11839087775,23350,23350,23350,23300,484
20250401,125000,11827809725,23350,23350,23350,23350,130
20250401,124900,11824774225,23350,23350,23350,23350,273
20250401,124800,11818399675,23350,23400,23400,23325,459
20250401,124700,11807678800,23400,23350,23400,23350,350
20250401,124600,11799501400,23350,23350,23350,23300,219
20250401,124500,11794387800,23350,23350,23350,23350,119
20250401,124400,11791609150,23350,23350,23350,23350,228
20250401,124300,11786285350,23350,23350,23350,23350,153
20250401,124200,11782712800,23350,23350,23350,23350,276
20250401,124100,11776268200,23350,23300,23350,23300,208
20250401,124000,11771411600,23300,23350,23400,23300,1524
20250401,123900,11735816400,23350,23400,23400,23350,1488
20250401,123800,11701054000,23350,23400,23400,23350,123
20250401,123700,11698176800,23400,23400,23400,23400,234
20250401,123600,11692701200,23400,23400,23400,23400,178
20250401,123500,11688536000,23400,23400,23400,23400,261
20250401,123400,11682428600,23400,23400,23450,23400,384
20250401,123300,11673442050,23400,23400,23400,23400,84
20250401,123200,11671476450,23400,23400,23450,23400,317
20250401,123100,11664058600,23400,23400,23450,23400,341
20250401,123000,11656078500,23400,23400,23400,23400,599
20250401,122900,11642061900,23400,23400,23400,23400,610
20250401,122800,11627787900,23400,23400,23400,23350,278
20250401,122700,11621282775,23400,23400,23400,23350,216
20250401,122600,11616232625,23400,23400,23400,23400,349
20250401,122500,11608066025,23400,23400,23400,23400,310
20250401,122400,11600812025,23400,23400,23400,23350,400
20250401,122300,11591460825,23350,23350,23400,23350,153
20250401,122200,11587888075,23350,23350,23350,23350,716
20250401,122100,11571169475,23350,23350,23350,23350,383
20250401,122000,11562226425,23350,23350,23350,23350,93
20250401,121900,11560054875,23350,23350,23350,23350,689
20250401,121800,11543966725,23350,23350,23350,23300,423
20250401,121700,11534099675,23350,23350,23350,23350,94
20250401,121600,11531904775,23350,23300,23350,23300,96
20250401,121500,11529663375,23350,23350,23350,23350,102
20250401,121400,11527281675,23300,23350,23350,23300,325
20250401,121300,11519703025,23350,23350,23350,23350,202
20250401,121200,11514986325,23350,23300,23350,23300,155
20250401,121100,11511372275,23300,23300,23350,23300,212
20250401,121000,11506430925,23300,23300,23300,23300,208
20250401,120900,11501584525,23300,23300,23350,23300,184
20250401,120800,11497297275,23300,23300,23300,23250,245
20250401,120700,11491590275,23300,23300,23300,23250,117
20250401,120600,11488864825,23300,23300,23300,23250,210
20250401,120500,11483974575,23250,23300,23300,23250,418
20250401,120400,11474251025,23300,23300,23300,23250,552
20250401,120300,11461411225,23300,23300,23300,23250,145
20250401,120200,11458032775,23300,23250,23300,23250,189
20250401,120100,11453634275,23300,23250,23300,23200,566
20250401,120000,11440476625,23250,23250,23250,23100,2219
20250401,115900,11388990225,23200,23300,23300,23150,3002
20250401,115800,11319325475,23300,23350,23350,23300,196
20250401,115700,11314749025,23300,23300,23350,23300,1279
20250401,115600,11284941175,23300,23300,23350,23300,186
20250401,115500,11280604225,23300,23300,23350,23300,205
20250401,115400,11275826625,23300,23300,23350,23300,1330
20250401,115300,11244830125,23350,23350,23350,23300,303
20250401,115200,11237757875,23300,23350,23350,23300,258
20250401,115100,11231735825,23350,23350,23350,23350,181
20250401,115000,11227509475,23300,23350,23350,23300,325
20250401,114900,11219923425,23350,23350,23350,23350,143
20250401,114800,11216584375,23350,23400,23400,23350,336
20250401,114700,11208735575,23400,23400,23400,23300,357
20250401,114600,11200397375,23350,23350,23400,23350,199
20250401,114500,11195748625,23350,23350,23400,23350,287
20250401,114400,11189046675,23350,23350,23400,23350,456
20250401,114300,11178399025,23350,23300,23350,23300,2207
20250401,114200,11126974525,23350,23350,23400,23350,410
20250401,114100,11117397775,23350,23350,23400,23300,745
20250401,114000,11100001900,23350,23300,23350,23300,1487
20250401,113900,11065348250,23350,23350,23350,23300,499
20250401,113800,11053714150,23300,23350,23350,23300,169
20250401,113700,11049772100,23300,23250,23350,23250,532
20250401,113600,11037375550,23300,23250,23300,23200,389
20250401,113500,11028323050,23250,23250,23250,23200,394
20250401,113400,11019162700,23250,23200,23250,23200,464
20250401,113300,11008378350,23250,23250,23250,23200,222
20250401,113200,11003216900,23250,23250,23250,23250,79
20250401,113100,11001380150,23250,23250,23250,23200,159
20250401,113000,10997684925,23250,23250,23300,23200,375
20250401,112900,10988966325,23300,23300,23300,23250,799
20250401,112800,10970380875,23300,23300,23300,23250,385
20250401,112700,10961413625,23300,23300,23300,23250,239
20250401,112600,10955848625,23250,23250,23300,23200,338
20250401,112500,10947997725,23200,23250,23250,23200,251
20250401,112400,10942162025,23250,23250,23250,23250,1232
20250401,112300,10913518025,23250,23250,23250,23250,193
20250401,112200,10909030775,23200,23150,23250,23150,2473
20250401,112100,10851636525,23150,23250,23250,23150,1865
20250401,112000,10808366125,23200,23300,23300,23200,4237
20250401,111900,10709876875,23250,23300,23300,23250,757
20250401,111800,10692268275,23300,23300,23300,23250,608
20250401,111700,10678123875,23250,23250,23300,23250,1222
20250401,111600,10649707025,23300,23350,23350,23250,2267
20250401,111500,10596889675,23300,23350,23350,23300,313
20250401,111400,10589583925,23350,23350,23350,23300,346
20250401,111300,10581506275,23350,23350,23350,23300,632
20250401,111200,10566771675,23350,23350,23400,23350,376
20250401,111100,10557985975,23350,23350,23400,23350,2207
20250401,111000,10506449850,23350,23350,23400,23350,208
20250401,110900,10501586250,23400,23400,23400,23350,343
20250401,110800,10493563000,23400,23400,23400,23350,179
20250401,110700,10489376300,23350,23400,23400,23350,338
20250401,110600,10481474050,23350,23400,23400,23350,1348
20250401,110500,10449997250,23350,23350,23400,23350,3163
20250401,110400,10376136600,23350,23350,23350,23350,1253
20250401,110300,10346879050,23400,23450,23450,23350,804
20250401,110200,10328065450,23450,23450,23450,23400,1433
20250401,110100,10294507350,23450,23450,23450,23400,635
20250401,110000,10279628850,23450,23450,23450,23400,657
20250401,105900,10264242450,23450,23500,23500,23450,1429
20250401,105800,10230710550,23500,23500,23500,23450,2272
20250401,105700,10177342450,23500,23500,23500,23475,1014
20250401,105600,10153513950,23500,23500,23500,23450,344
20250401,105500,10145431450,23500,23450,23500,23450,1090
20250401,105400,10119852200,23500,23450,23500,23450,676
20250401,105300,10103978100,23500,23450,23500,23450,2979
20250401,105200,10034089925,23500,23500,23550,23500,1292
20250401,105100,10003719025,23450,23550,23550,23450,2361
20250401,105000,9948202375,23550,23550,23550,23500,3645
20250401,104900,9862369875,23550,23550,23550,23525,868
20250401,104800,9841928725,23550,23550,23600,23500,2179
20250401,104700,9790610875,23550,23500,23550,23500,8542
20250401,104600,9589707625,23500,23500,23500,23450,5979
20250401,104500,9449250025,23500,23450,23500,23450,4165
20250401,104400,9351541075,23450,23450,23450,23400,1502
20250401,104300,9316321725,23400,23400,23450,23400,570
20250401,104200,9302966425,23400,23400,23450,23400,1840
20250401,104100,9259908175,23400,23400,23450,23350,5554
20250401,104000,9129960125,23400,23400,23400,23350,1906
20250401,103900,9085436225,23400,23400,23400,23350,1212
20250401,103800,9057125575,23400,23350,23400,23300,440
20250401,103700,9046838025,23350,23400,23400,23300,3627
20250401,103600,8962069025,23400,23350,23400,23350,436
20250401,103500,8951876975,23350,23350,23400,23300,1327
20250401,103400,8920893975,23350,23350,23400,23350,910
20250401,103300,8899644875,23350,23350,23350,23350,689
20250401,103200,8883556725,23350,23350,23350,23300,412
20250401,103100,8873938050,23350,23350,23350,23300,821
20250401,103000,8854781000,23350,23300,23350,23250,3539
20250401,102900,8772382400,23350,23350,23350,23350,250
20250401,102800,8766544900,23350,23400,23400,23350,1879
20250401,102700,8722666250,23400,23350,23400,23350,1029
20250401,102600,8698616650,23350,23400,23400,23250,11703
20250401,102500,8425708650,23400,23400,23400,23350,372
20250401,102400,8417007000,23400,23400,23400,23350,795
20250401,102300,8398435150,23350,23400,23400,23350,299
20250401,102200,8391442700,23350,23400,23400,23350,255
20250401,102100,8385481300,23400,23350,23400,23350,758
20250401,102000,8367753600,23400,23400,23400,23350,226
20250401,101900,8362469650,23400,23400,23400,23350,241
20250401,101800,8356834550,23400,23350,23400,23350,1669
20250401,101700,8317818550,23350,23450,23450,23350,3814
20250401,101600,8228703950,23450,23375,23450,23350,4537
20250401,101500,8122572600,23400,23350,23400,23350,689
20250401,101400,8106466500,23400,23400,23400,23350,3689
20250401,101300,8020146000,23350,23250,23400,23200,10966
20250401,101200,7764437300,23250,23200,23300,23150,5339
20250401,101100,7640480800,23200,23100,23200,23100,7382
20250401,101000,7469373725,23150,23100,23150,23050,2294
20250401,100900,7416378575,23100,23050,23100,23050,2018
20250401,100800,7369815375,23100,23050,23100,23000,1148
20250401,100700,7343365225,23050,23100,23100,23050,1920
20250401,100600,7299104425,23100,23100,23100,23050,446
20250401,100500,7288807950,23100,23100,23100,23050,655
20250401,100400,7273686350,23050,23050,23100,23050,1718
20250401,100300,7234080850,23050,23000,23050,22950,1250
20250401,100200,7205325950,23050,23050,23050,23000,1987
20250401,100100,7159530850,23050,23075,23100,23050,1309
20250401,100000,7129331400,23075,23075,23100,23050,494
20250401,095900,7117928800,23075,23050,23100,23050,712
20250401,095800,7101483250,23050,23050,23100,23050,1020
20250401,095700,7077971550,23050,23100,23100,23050,1914
20250401,095600,7033848800,23100,23100,23100,23050,463
20250401,095500,7023162200,23050,23050,23100,23050,884
20250401,095400,7002762700,23100,23100,23100,23050,396
20250401,095300,6993622950,23100,23100,23100,23050,1016
20250401,095200,6970179550,23100,23100,23100,23100,448
20250401,095100,6959830750,23100,23150,23150,23100,1564
20250401,095000,6923694150,23150,23150,23150,23100,7735
20250401,094900,6744971200,23150,23100,23150,23050,2136
20250401,094800,6695627050,23100,23050,23100,23000,2370
20250401,094700,6640991100,23100,23050,23100,23050,190
20250401,094600,6636602450,23100,23100,23100,23050,717
20250401,094500,6620044650,23050,23050,23100,23050,2787
20250401,094400,6555797900,23050,23000,23050,23000,3428
20250401,094300,6476934400,22950,23000,23000,22950,464
20250401,094200,6466270750,23000,22950,23000,22950,722
20250401,094100,6449673100,22950,22900,23000,22850,2400
20250401,094000,6394594350,22950,22950,22950,22900,1403
20250401,093900,6362400400,22900,22900,22950,22900,3218
20250401,093800,6288691450,22900,22900,22950,22850,3741
20250401,093700,6203024750,22900,22925,22950,22900,563
20250401,093600,6190127300,22950,22950,23000,22950,2926
20250401,093500,6122971650,22950,23000,23000,22950,2943
20250401,093400,6055424800,23000,22950,23000,22950,793
20250401,093300,6037220000,23000,23000,23050,22950,4499
20250401,093200,5933779600,23000,23100,23100,22950,4828
20250401,093100,5822869550,23050,23050,23050,22950,6345
20250401,093000,5676838300,23000,23000,23050,23000,956
20250401,092900,5654844750,23000,23100,23100,23000,2598
20250401,092800,5594977050,23050,23100,23150,23050,3016
20250401,092700,5525309500,23050,23050,23100,23050,844
20250401,092600,5505843750,23050,23050,23150,23000,23312
20250401,092500,4967402750,23050,23000,23050,22950,7490
20250401,092400,4795070200,23000,23000,23050,22950,2859
20250401,092300,4729320800,23050,23050,23050,22950,6488
20250401,092200,4580138100,23050,23050,23100,23050,3707
20250401,092100,4494673950,23000,23000,23000,22950,6046
20250401,092000,4355717500,23000,23000,23150,23000,6415
20250401,091900,4207760450,23000,23000,23100,22950,3290
20250401,091800,4132017200,23000,23000,23000,22950,2134
20250401,091700,4082984550,23000,23050,23050,23000,1040
20250401,091600,4059054150,23000,23100,23150,23000,3288
20250401,091500,3983138300,23150,23100,23250,23100,7588
20250401,091400,3807058350,23150,23100,23200,23100,6191
20250401,091300,3663747650,23100,23150,23150,23050,9467
20250401,091200,3444994200,23150,23150,23200,23100,2591
20250401,091100,3385006550,23150,23000,23200,23000,14897
20250401,091000,3040715200,23050,22900,23050,22850,5188
20250401,090900,2921439700,22900,22950,22950,22900,2579
20250401,090800,2862348500,22950,22900,22950,22900,2522
20250401,090700,2804508950,22900,22900,23000,22850,5784
20250401,090600,2671825150,22950,22950,23150,22900,47225
20250401,090500,1583526700,22950,22950,23000,22850,8594
20250401,090400,1386500850,22950,22850,23050,22850,13937
20250401,090300,1066234025,22900,22750,22950,22650,12841
20250401,090200,772917275,22750,22550,22750,22450,7881
20250401,090100,594384800,22550,22650,22650,22500,9417
20250401,090000,381930100,22650,22550,22750,22550,16889
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 15441234975 23300 23300 23300 23300 7456
3 20250401 192600 15441234975 23300 23300 23300 23300 0
4 20250401 192500 15441234975 23300 23300 23300 23300 0
5 20250401 192400 15441234975 23300 23300 23300 23300 0
6 20250401 192300 15441234975 23300 23300 23300 23300 0
7 20250401 192200 15441234975 23300 23300 23300 23300 0
8 20250401 192100 15441234975 23300 23300 23300 23300 0
9 20250401 192000 15441234975 23300 23300 23300 23300 0
10 20250401 191900 15441234975 23300 23300 23300 23300 0
11 20250401 191800 15441234975 23300 23300 23300 23300 0
12 20250401 191700 15441234975 23300 23300 23300 23300 0
13 20250401 191600 15441234975 23300 23300 23300 23300 0
14 20250401 191500 15441234975 23300 23300 23300 23300 0
15 20250401 191400 15441234975 23300 23300 23300 23300 0
16 20250401 191300 15441234975 23300 23300 23300 23300 0
17 20250401 191200 15441234975 23300 23300 23300 23300 0
18 20250401 191100 15441234975 23300 23300 23300 23300 0
19 20250401 191000 15441234975 23300 23300 23300 23300 0
20 20250401 190900 15441234975 23300 23300 23300 23300 0
21 20250401 190800 15441234975 23300 23300 23300 23300 0
22 20250401 190700 15441234975 23300 23300 23300 23300 0
23 20250401 190600 15441234975 23300 23300 23300 23300 0
24 20250401 190500 15441234975 23300 23300 23300 23300 0
25 20250401 190400 15441234975 23300 23300 23300 23300 0
26 20250401 190300 15441234975 23300 23300 23300 23300 0
27 20250401 190200 15441234975 23300 23300 23300 23300 0
28 20250401 190100 15441234975 23300 23300 23300 23300 0
29 20250401 190000 15441234975 23300 23300 23300 23300 0
30 20250401 185900 15441234975 23300 23300 23300 23300 0
31 20250401 185800 15441234975 23300 23300 23300 23300 0
32 20250401 185700 15441234975 23300 23300 23300 23300 7456
33 20250401 185600 15441234975 23300 23300 23300 23300 0
34 20250401 185500 15441234975 23300 23300 23300 23300 0
35 20250401 185400 15441234975 23300 23300 23300 23300 0
36 20250401 185300 15441234975 23300 23300 23300 23300 0
37 20250401 185200 15441234975 23300 23300 23300 23300 0
38 20250401 185100 15441234975 23300 23300 23300 23300 0
39 20250401 185000 15441234975 23300 23300 23300 23300 0
40 20250401 184900 15441234975 23300 23300 23300 23300 0
41 20250401 184800 15441234975 23300 23300 23300 23300 0
42 20250401 184700 15441234975 23300 23300 23300 23300 0
43 20250401 184600 15441234975 23300 23300 23300 23300 0
44 20250401 184500 15441234975 23300 23300 23300 23300 0
45 20250401 184400 15441234975 23300 23300 23300 23300 0
46 20250401 184300 15441234975 23300 23300 23300 23300 0
47 20250401 184200 15441234975 23300 23300 23300 23300 0
48 20250401 184100 15441234975 23300 23300 23300 23300 0
49 20250401 184000 15441234975 23300 23300 23300 23300 0
50 20250401 183900 15441234975 23300 23300 23300 23300 0
51 20250401 183800 15441234975 23300 23300 23300 23300 0
52 20250401 183700 15441234975 23300 23300 23300 23300 0
53 20250401 183600 15441234975 23300 23300 23300 23300 0
54 20250401 183500 15441234975 23300 23300 23300 23300 0
55 20250401 183400 15441234975 23300 23300 23300 23300 0
56 20250401 183300 15441234975 23300 23300 23300 23300 0
57 20250401 183200 15441234975 23300 23300 23300 23300 0
58 20250401 183100 15441234975 23300 23300 23300 23300 0
59 20250401 183000 15441234975 23300 23300 23300 23300 0
60 20250401 182900 15441234975 23300 23300 23300 23300 0
61 20250401 182800 15441234975 23300 23300 23300 23300 0
62 20250401 182700 15441234975 23300 23300 23300 23300 7456
63 20250401 182600 15441234975 23300 23300 23300 23300 0
64 20250401 182500 15441234975 23300 23300 23300 23300 0
65 20250401 182400 15441234975 23300 23300 23300 23300 0
66 20250401 182300 15441234975 23300 23300 23300 23300 0
67 20250401 182200 15441234975 23300 23300 23300 23300 0
68 20250401 182100 15441234975 23300 23300 23300 23300 0
69 20250401 182000 15441234975 23300 23300 23300 23300 0
70 20250401 181900 15441234975 23300 23300 23300 23300 0
71 20250401 181800 15441234975 23300 23300 23300 23300 0
72 20250401 181700 15441234975 23300 23300 23300 23300 0
73 20250401 181600 15441234975 23300 23300 23300 23300 0
74 20250401 181500 15441234975 23300 23300 23300 23300 0
75 20250401 181400 15441234975 23300 23300 23300 23300 0
76 20250401 181300 15441234975 23300 23300 23300 23300 0
77 20250401 181200 15441234975 23300 23300 23300 23300 0
78 20250401 181100 15441234975 23300 23300 23300 23300 0
79 20250401 181000 15441234975 23300 23300 23300 23300 0
80 20250401 180900 15441234975 23300 23300 23300 23300 0
81 20250401 180800 15441234975 23300 23300 23300 23300 0
82 20250401 180700 15441234975 23300 23300 23300 23300 0
83 20250401 180600 15441234975 23300 23300 23300 23300 0
84 20250401 180500 15441234975 23300 23300 23300 23300 0
85 20250401 180400 15441234975 23300 23300 23300 23300 0
86 20250401 180300 15441234975 23300 23300 23300 23300 0
87 20250401 180200 15441234975 23300 23300 23300 23300 0
88 20250401 180100 15441234975 23300 23300 23300 23300 0
89 20250401 180000 15441234975 23300 23300 23300 23300 0
90 20250401 175900 15441234975 23300 23300 23300 23300 0
91 20250401 175800 15441234975 23300 23300 23300 23300 0
92 20250401 175700 15441234975 23300 23300 23300 23300 7456
93 20250401 175600 15441234975 23300 23300 23300 23300 0
94 20250401 175500 15441234975 23300 23300 23300 23300 0
95 20250401 175400 15441234975 23300 23300 23300 23300 0
96 20250401 175300 15441234975 23300 23300 23300 23300 0
97 20250401 175200 15441234975 23300 23300 23300 23300 0
98 20250401 175100 15441234975 23300 23300 23300 23300 0
99 20250401 175000 15441234975 23300 23300 23300 23300 0
100 20250401 174900 15441234975 23300 23300 23300 23300 0
101 20250401 174800 15441234975 23300 23300 23300 23300 0
102 20250401 174700 15441234975 23300 23300 23300 23300 0
103 20250401 174600 15441234975 23300 23300 23300 23300 0
104 20250401 174500 15441234975 23300 23300 23300 23300 0
105 20250401 174400 15441234975 23300 23300 23300 23300 0
106 20250401 174300 15441234975 23300 23300 23300 23300 0
107 20250401 174200 15441234975 23300 23300 23300 23300 0
108 20250401 174100 15441234975 23300 23300 23300 23300 0
109 20250401 174000 15441234975 23300 23300 23300 23300 0
110 20250401 173900 15441234975 23300 23300 23300 23300 0
111 20250401 173800 15441234975 23300 23300 23300 23300 0
112 20250401 173700 15441234975 23300 23300 23300 23300 0
113 20250401 173600 15441234975 23300 23300 23300 23300 0
114 20250401 173500 15441234975 23300 23300 23300 23300 0
115 20250401 173400 15441234975 23300 23300 23300 23300 0
116 20250401 173300 15441234975 23300 23300 23300 23300 0
117 20250401 173200 15441234975 23300 23300 23300 23300 0
118 20250401 173100 15441234975 23300 23300 23300 23300 0
119 20250401 173000 15441234975 23300 23300 23300 23300 0
120 20250401 172900 15441234975 23300 23300 23300 23300 0
121 20250401 172800 15441234975 23300 23300 23300 23300 0
122 20250401 172700 15441234975 23300 23300 23300 23300 7456
123 20250401 172600 15441234975 23300 23300 23300 23300 0
124 20250401 172500 15441234975 23300 23300 23300 23300 0
125 20250401 172400 15441234975 23300 23300 23300 23300 0
126 20250401 172300 15441234975 23300 23300 23300 23300 0
127 20250401 172200 15441234975 23300 23300 23300 23300 0
128 20250401 172100 15441234975 23300 23300 23300 23300 0
129 20250401 172000 15441234975 23300 23300 23300 23300 0
130 20250401 171900 15441234975 23300 23300 23300 23300 0
131 20250401 171800 15441234975 23300 23300 23300 23300 0
132 20250401 171700 15441234975 23300 23300 23300 23300 0
133 20250401 171600 15441234975 23300 23300 23300 23300 0
134 20250401 171500 15441234975 23300 23300 23300 23300 0
135 20250401 171400 15441234975 23300 23300 23300 23300 0
136 20250401 171300 15441234975 23300 23300 23300 23300 0
137 20250401 171200 15441234975 23300 23300 23300 23300 0
138 20250401 171100 15441234975 23300 23300 23300 23300 0
139 20250401 171000 15441234975 23300 23300 23300 23300 0
140 20250401 170900 15441234975 23300 23300 23300 23300 0
141 20250401 170800 15441234975 23300 23300 23300 23300 0
142 20250401 170700 15441234975 23300 23300 23300 23300 0
143 20250401 170600 15441234975 23300 23300 23300 23300 0
144 20250401 170500 15441234975 23300 23300 23300 23300 0
145 20250401 170400 15441234975 23300 23300 23300 23300 0
146 20250401 170300 15441234975 23300 23300 23300 23300 0
147 20250401 170200 15441234975 23300 23300 23300 23300 0
148 20250401 170100 15441234975 23300 23300 23300 23300 0
149 20250401 170000 15441234975 23300 23300 23300 23300 0
150 20250401 165900 15441234975 23300 23300 23300 23300 0
151 20250401 165800 15441234975 23300 23300 23300 23300 0
152 20250401 165700 15441234975 23300 23300 23300 23300 7456
153 20250401 165600 15441234975 23300 23300 23300 23300 0
154 20250401 165500 15441234975 23300 23300 23300 23300 0
155 20250401 165400 15441234975 23300 23300 23300 23300 0
156 20250401 165300 15441234975 23300 23300 23300 23300 0
157 20250401 165200 15441234975 23300 23300 23300 23300 0
158 20250401 165100 15441234975 23300 23300 23300 23300 0
159 20250401 165000 15441234975 23300 23300 23300 23300 0
160 20250401 164900 15441234975 23300 23300 23300 23300 0
161 20250401 164800 15441234975 23300 23300 23300 23300 0
162 20250401 164700 15441234975 23300 23300 23300 23300 0
163 20250401 164600 15441234975 23300 23300 23300 23300 0
164 20250401 164500 15441234975 23300 23300 23300 23300 0
165 20250401 164400 15441234975 23300 23300 23300 23300 0
166 20250401 164300 15441234975 23300 23300 23300 23300 0
167 20250401 164200 15441234975 23300 23300 23300 23300 0
168 20250401 164100 15441234975 23300 23300 23300 23300 0
169 20250401 164000 15441234975 23300 23300 23300 23300 0
170 20250401 163900 15441234975 23300 23300 23300 23300 0
171 20250401 163800 15441234975 23300 23300 23300 23300 0
172 20250401 163700 15441234975 23300 23300 23300 23300 0
173 20250401 163600 15441234975 23300 23300 23300 23300 0
174 20250401 163500 15441234975 23300 23300 23300 23300 0
175 20250401 163400 15441234975 23300 23300 23300 23300 0
176 20250401 163300 15441234975 23300 23300 23300 23300 0
177 20250401 163200 15441234975 23300 23300 23300 23300 0
178 20250401 163100 15441234975 23300 23300 23300 23300 0
179 20250401 163000 15441234975 23300 23300 23300 23300 0
180 20250401 162900 15441234975 23300 23300 23300 23300 0
181 20250401 162800 15441234975 23300 23300 23300 23300 0
182 20250401 162700 15441234975 23300 23300 23300 23300 7456
183 20250401 162600 15441234975 23300 23300 23300 23300 0
184 20250401 162500 15441234975 23300 23300 23300 23300 0
185 20250401 162400 15441234975 23300 23300 23300 23300 0
186 20250401 162300 15441234975 23300 23300 23300 23300 0
187 20250401 162200 15441234975 23300 23300 23300 23300 0
188 20250401 162100 15441234975 23300 23300 23300 23300 0
189 20250401 162000 15441234975 23300 23300 23300 23300 0
190 20250401 161900 15441234975 23300 23300 23300 23300 0
191 20250401 161800 15441234975 23300 23300 23300 23300 0
192 20250401 161700 15441234975 23300 23300 23300 23300 0
193 20250401 161600 15441234975 23300 23300 23300 23300 0
194 20250401 161500 15441234975 23300 23300 23300 23300 0
195 20250401 161400 15441234975 23300 23300 23300 23300 0
196 20250401 161300 15441234975 23300 23300 23300 23300 0
197 20250401 161200 15441234975 23300 23300 23300 23300 0
198 20250401 161100 15441234975 23300 23300 23300 23300 0
199 20250401 161000 15441234975 23300 23300 23300 23300 0
200 20250401 160900 15441234975 23300 23300 23300 23300 0
201 20250401 160800 15441234975 23300 23300 23300 23300 0
202 20250401 160700 15441234975 23300 23300 23300 23300 0
203 20250401 160600 15441234975 23300 23300 23300 23300 0
204 20250401 160500 15441234975 23300 23300 23300 23300 0
205 20250401 160400 15441234975 23300 23300 23300 23300 0
206 20250401 160300 15441234975 23300 23300 23300 23300 0
207 20250401 160200 15441234975 23300 23300 23300 23300 0
208 20250401 160100 15441234975 23300 23300 23300 23300 0
209 20250401 160000 15441234975 23300 23300 23300 23300 0
210 20250401 155900 15441234975 23300 23300 23300 23300 0
211 20250401 155800 15441234975 23300 23300 23300 23300 0
212 20250401 155700 15441234975 23300 23300 23300 23300 7456
213 20250401 155600 15441234975 23300 23300 23300 23300 0
214 20250401 155500 15441234975 23300 23300 23300 23300 0
215 20250401 155400 15441234975 23300 23300 23300 23300 0
216 20250401 155300 15441234975 23300 23300 23300 23300 0
217 20250401 155200 15441234975 23300 23300 23300 23300 0
218 20250401 155100 15441234975 23300 23300 23300 23300 0
219 20250401 155000 15441234975 23300 23300 23300 23300 0
220 20250401 154900 15441234975 23300 23300 23300 23300 0
221 20250401 154800 15441234975 23300 23300 23300 23300 0
222 20250401 154700 15441234975 23300 23300 23300 23300 0
223 20250401 154600 15441234975 23300 23300 23300 23300 0
224 20250401 154500 15441234975 23300 23300 23300 23300 0
225 20250401 154400 15441234975 23300 23300 23300 23300 0
226 20250401 154300 15441234975 23300 23300 23300 23300 0
227 20250401 154200 15441234975 23300 23300 23300 23300 0
228 20250401 154100 15441234975 23300 23300 23300 23300 0
229 20250401 154000 15441234975 23300 23300 23300 23300 0
230 20250401 153900 15441234975 23300 23300 23300 23300 0
231 20250401 153800 15441234975 23300 23300 23300 23300 0
232 20250401 153700 15441234975 23300 23300 23300 23300 0
233 20250401 153600 15441234975 23300 23300 23300 23300 0
234 20250401 153500 15441234975 23300 23300 23300 23300 0
235 20250401 153400 15441234975 23300 23300 23300 23300 0
236 20250401 153300 15441234975 23300 23300 23300 23300 0
237 20250401 153200 15441234975 23300 23300 23300 23300 0
238 20250401 153100 15441234975 23300 23300 23300 23300 0
239 20250401 153000 15441234975 23300 23300 23300 23300 7456
240 20250401 152900 15267510175 23300 23300 23300 23300 0
241 20250401 152800 15267510175 23300 23300 23300 23300 0
242 20250401 152700 15267510175 23300 23300 23300 23300 0
243 20250401 152600 15267510175 23300 23300 23300 23300 0
244 20250401 152500 15267510175 23300 23300 23300 23300 0
245 20250401 152400 15267510175 23300 23300 23300 23300 0
246 20250401 152300 15267510175 23300 23300 23300 23300 0
247 20250401 152200 15267510175 23300 23300 23300 23300 0
248 20250401 152100 15267510175 23300 23300 23300 23300 0
249 20250401 152000 15267510175 23300 23300 23300 23300 0
250 20250401 151900 15267510175 23300 23300 23350 23150 3351
251 20250401 151800 15189448675 23300 23250 23300 23200 2198
252 20250401 151700 15138395625 23250 23250 23300 23200 680
253 20250401 151600 15122585725 23250 23300 23300 23200 870
254 20250401 151500 15102338775 23300 23250 23300 23200 779
255 20250401 151400 15084230025 23300 23250 23300 23200 1465
256 20250401 151300 15050187975 23250 23200 23300 23200 1439
257 20250401 151200 15016743225 23150 23250 23250 23150 902
258 20250401 151100 14995818825 23250 23250 23250 23200 606
259 20250401 151000 14981741925 23250 23250 23300 23200 2340
260 20250401 150900 14927300125 23250 23250 23250 23200 1025
261 20250401 150800 14903499075 23250 23200 23300 23150 1926
262 20250401 150700 14858782025 23150 23200 23200 23150 720
263 20250401 150600 14842090675 23150 23150 23250 23150 1710
264 20250401 150500 14802437175 23200 23200 23200 23150 1885
265 20250401 150400 14758716075 23150 23250 23250 23150 754
266 20250401 150300 14741231175 23250 23200 23250 23200 3631
267 20250401 150200 14656935875 23250 23200 23250 23200 1674
268 20250401 150100 14618081625 23200 23250 23250 23150 2480
269 20250401 150000 14560541175 23250 23250 23250 23200 957
270 20250401 145900 14538303575 23250 23250 23250 23200 1099
271 20250401 145800 14512771825 23200 23250 23250 23200 654
272 20250401 145700 14497579175 23200 23200 23250 23150 1551
273 20250401 145600 14461599525 23250 23250 23250 23200 1175
274 20250401 145500 14434308475 23250 23250 23250 23200 794
275 20250401 145400 14415869675 23250 23250 23250 23200 737
276 20250401 145300 14398745225 23250 23200 23250 23200 698
277 20250401 145200 14382538925 23200 23250 23250 23200 1585
278 20250401 145100 14345746475 23200 23250 23300 23200 593
279 20250401 145000 14331967475 23250 23250 23300 23200 1894
280 20250401 144900 14287943725 23250 23250 23250 23200 725
281 20250401 144800 14271107275 23250 23250 23300 23200 1919
282 20250401 144700 14226495050 23250 23250 23300 23200 742
283 20250401 144600 14209244400 23250 23200 23250 23200 872
284 20250401 144500 14188994000 23250 23225 23300 23225 796
285 20250401 144400 14170484375 23250 23250 23250 23200 965
286 20250401 144300 14148067975 23250 23200 23300 23200 1192
287 20250401 144200 14120366075 23250 23250 23300 23200 1007
288 20250401 144100 14096970775 23250 23250 23300 23200 1036
289 20250401 144000 14072887125 23250 23250 23250 23200 740
290 20250401 143900 14055701925 23250 23300 23300 23200 1205
291 20250401 143800 14027690575 23300 23250 23300 23200 958
292 20250401 143700 14005412625 23200 23300 23300 23200 512
293 20250401 143600 13993501925 23300 23200 23300 23200 1185
294 20250401 143500 13965970575 23250 23250 23250 23200 532
295 20250401 143400 13953612375 23250 23250 23250 23200 1094
296 20250401 143300 13928191225 23250 23250 23250 23200 680
297 20250401 143200 13912392075 23200 23200 23250 23200 658
298 20250401 143100 13897115175 23250 23200 23250 23200 775
299 20250401 143000 13879116275 23200 23250 23300 23200 970
300 20250401 142900 13856553175 23250 23250 23250 23200 1220
301 20250401 142800 13828209825 23250 23200 23250 23200 905
302 20250401 142700 13807179425 23250 23250 23250 23200 927
303 20250401 142600 13785648375 23250 23300 23300 23200 962
304 20250401 142500 13763290875 23300 23200 23300 23200 1384
305 20250401 142400 13731128725 23250 23250 23250 23200 1223
306 20250401 142300 13702695825 23250 23250 23250 23200 1161
307 20250401 142200 13675740125 23250 23250 23250 23200 490
308 20250401 142100 13664358475 23250 23250 23250 23200 881
309 20250401 142000 13643896825 23250 23250 23250 23200 3982
310 20250401 141900 13551493375 23200 23250 23300 23200 929
311 20250401 141800 13529891575 23250 23300 23300 23200 1293
312 20250401 141700 13499812625 23300 23300 23300 23250 641
313 20250401 141600 13484897225 23300 23250 23300 23250 937
314 20250401 141500 13463086975 23300 23300 23300 23250 499
315 20250401 141400 13451471125 23250 23250 23300 23250 882
316 20250401 141300 13430942125 23300 23300 23300 23250 780
317 20250401 141200 13412780725 23300 23300 23350 23250 1324
318 20250401 141100 13381948325 23300 23300 23350 23250 1007
319 20250401 141000 13358490575 23300 23300 23300 23250 1046
320 20250401 140900 13334138625 23300 23300 23300 23250 692
321 20250401 140800 13318028475 23300 23250 23300 23250 1123
322 20250401 140700 13291882475 23300 23300 23300 23250 709
323 20250401 140600 13275377525 23300 23250 23300 23250 1188
324 20250401 140500 13247731775 23300 23300 23350 23250 1156
325 20250401 140400 13220806775 23350 23350 23350 23300 755
326 20250401 140300 13203199125 23350 23300 23350 23300 1129
327 20250401 140200 13176876375 23300 23250 23350 23250 981
328 20250401 140100 13154022225 23300 23200 23400 23200 2711
329 20250401 140000 13090824325 23200 23250 23250 23200 693
330 20250401 135900 13074734225 23250 23250 23250 23200 1250
331 20250401 135800 13045691575 23275 23250 23300 23250 472
332 20250401 135700 13034708175 23300 23300 23350 23250 2411
333 20250401 135600 12978518325 23300 23250 23300 23200 809
334 20250401 135500 12959702525 23200 23250 23250 23200 661
335 20250401 135400 12944355975 23250 23250 23350 23200 2293
336 20250401 135300 12890999875 23200 23250 23250 23200 1099
337 20250401 135200 12865471325 23250 23200 23250 23150 296
338 20250401 135100 12858605525 23200 23200 23200 23150 1020
339 20250401 135000 12834961475 23200 23200 23200 23150 468
340 20250401 134900 12824116575 23200 23200 23200 23150 1732
341 20250401 134800 12783945025 23200 23250 23250 23200 1172
342 20250401 134700 12756748725 23250 23250 23250 23200 546
343 20250401 134600 12744074075 23250 23300 23300 23200 1185
344 20250401 134500 12716516975 23200 23200 23300 23150 3160
345 20250401 134400 12643189275 23150 23200 23200 23150 400
346 20250401 134300 12633922575 23150 23150 23200 23150 742
347 20250401 134200 12616742375 23200 23150 23200 23150 675
348 20250401 134100 12601102225 23200 23150 23200 23150 554
349 20250401 134000 12588262125 23200 23200 23200 23150 662
350 20250401 133900 12572927575 23200 23200 23200 23150 852
351 20250401 133800 12553198875 23150 23200 23200 23150 659
352 20250401 133700 12537930375 23200 23200 23200 23150 393
353 20250401 133600 12528825475 23200 23150 23200 23150 469
354 20250401 133500 12517966425 23200 23200 23200 23150 907
355 20250401 133400 12496959875 23200 23150 23200 23150 599
356 20250401 133300 12483087275 23200 23200 23200 23150 263
357 20250401 133200 12476996525 23200 23200 23200 23150 755
358 20250401 133100 12459508025 23150 23200 23200 23150 411
359 20250401 133000 12449988675 23150 23150 23200 23100 1489
360 20250401 132900 12415530125 23100 23150 23200 23100 267
361 20250401 132800 12409350725 23150 23150 23200 23150 966
362 20250401 132700 12386982975 23150 23100 23150 23100 645
363 20250401 132600 12372072925 23150 23150 23150 23100 253
364 20250401 132500 12366226825 23150 23150 23150 23100 759
365 20250401 132400 12348677675 23150 23150 23150 23050 442
366 20250401 132300 12338470775 23100 23150 23150 23100 569
367 20250401 132200 12325320475 23100 23150 23150 23100 536
368 20250401 132100 12312937175 23100 23150 23150 23100 991
369 20250401 132000 12290037675 23150 23100 23150 23100 411
370 20250401 131900 12280536525 23100 23150 23150 23100 1043
371 20250401 131800 12256442275 23150 23100 23150 23100 721
372 20250401 131700 12239781125 23150 23150 23150 23100 620
373 20250401 131600 12225448075 23100 23150 23150 23100 545
374 20250401 131500 12212844025 23150 23200 23200 23150 679
375 20250401 131400 12197121025 23200 23150 23200 23150 945
376 20250401 131300 12175239025 23200 23150 23200 23150 1152
377 20250401 131200 12148563725 23150 23200 23250 23150 1762
378 20250401 131100 12107695975 23200 23250 23250 23200 1648
379 20250401 131000 12069455075 23250 23250 23300 23200 1967
380 20250401 130900 12023732475 23250 23350 23350 23250 608
381 20250401 130800 12009563825 23300 23300 23300 23300 346
382 20250401 130700 12001502025 23300 23300 23350 23300 528
383 20250401 130600 11989191225 23300 23300 23300 23300 486
384 20250401 130500 11977867425 23300 23350 23350 23250 612
385 20250401 130400 11963607225 23350 23350 23350 23300 227
386 20250401 130300 11958308275 23350 23350 23350 23300 571
387 20250401 130200 11944991825 23350 23300 23400 23300 286
388 20250401 130100 11938317675 23300 23250 23300 23250 150
389 20250401 130000 11934823775 23300 23300 23300 23300 421
390 20250401 125900 11925014475 23300 23300 23300 23250 232
391 20250401 125800 11919608925 23300 23300 23300 23300 8
392 20250401 125700 11919422525 23300 23250 23300 23250 232
393 20250401 125600 11914017575 23250 23300 23300 23250 1743
394 20250401 125500 11873408675 23350 23350 23350 23300 226
395 20250401 125400 11868132625 23350 23350 23350 23350 202
396 20250401 125300 11863415925 23350 23350 23350 23350 210
397 20250401 125200 11858512425 23300 23350 23350 23300 833
398 20250401 125100 11839087775 23350 23350 23350 23300 484
399 20250401 125000 11827809725 23350 23350 23350 23350 130
400 20250401 124900 11824774225 23350 23350 23350 23350 273
401 20250401 124800 11818399675 23350 23400 23400 23325 459
402 20250401 124700 11807678800 23400 23350 23400 23350 350
403 20250401 124600 11799501400 23350 23350 23350 23300 219
404 20250401 124500 11794387800 23350 23350 23350 23350 119
405 20250401 124400 11791609150 23350 23350 23350 23350 228
406 20250401 124300 11786285350 23350 23350 23350 23350 153
407 20250401 124200 11782712800 23350 23350 23350 23350 276
408 20250401 124100 11776268200 23350 23300 23350 23300 208
409 20250401 124000 11771411600 23300 23350 23400 23300 1524
410 20250401 123900 11735816400 23350 23400 23400 23350 1488
411 20250401 123800 11701054000 23350 23400 23400 23350 123
412 20250401 123700 11698176800 23400 23400 23400 23400 234
413 20250401 123600 11692701200 23400 23400 23400 23400 178
414 20250401 123500 11688536000 23400 23400 23400 23400 261
415 20250401 123400 11682428600 23400 23400 23450 23400 384
416 20250401 123300 11673442050 23400 23400 23400 23400 84
417 20250401 123200 11671476450 23400 23400 23450 23400 317
418 20250401 123100 11664058600 23400 23400 23450 23400 341
419 20250401 123000 11656078500 23400 23400 23400 23400 599
420 20250401 122900 11642061900 23400 23400 23400 23400 610
421 20250401 122800 11627787900 23400 23400 23400 23350 278
422 20250401 122700 11621282775 23400 23400 23400 23350 216
423 20250401 122600 11616232625 23400 23400 23400 23400 349
424 20250401 122500 11608066025 23400 23400 23400 23400 310
425 20250401 122400 11600812025 23400 23400 23400 23350 400
426 20250401 122300 11591460825 23350 23350 23400 23350 153
427 20250401 122200 11587888075 23350 23350 23350 23350 716
428 20250401 122100 11571169475 23350 23350 23350 23350 383
429 20250401 122000 11562226425 23350 23350 23350 23350 93
430 20250401 121900 11560054875 23350 23350 23350 23350 689
431 20250401 121800 11543966725 23350 23350 23350 23300 423
432 20250401 121700 11534099675 23350 23350 23350 23350 94
433 20250401 121600 11531904775 23350 23300 23350 23300 96
434 20250401 121500 11529663375 23350 23350 23350 23350 102
435 20250401 121400 11527281675 23300 23350 23350 23300 325
436 20250401 121300 11519703025 23350 23350 23350 23350 202
437 20250401 121200 11514986325 23350 23300 23350 23300 155
438 20250401 121100 11511372275 23300 23300 23350 23300 212
439 20250401 121000 11506430925 23300 23300 23300 23300 208
440 20250401 120900 11501584525 23300 23300 23350 23300 184
441 20250401 120800 11497297275 23300 23300 23300 23250 245
442 20250401 120700 11491590275 23300 23300 23300 23250 117
443 20250401 120600 11488864825 23300 23300 23300 23250 210
444 20250401 120500 11483974575 23250 23300 23300 23250 418
445 20250401 120400 11474251025 23300 23300 23300 23250 552
446 20250401 120300 11461411225 23300 23300 23300 23250 145
447 20250401 120200 11458032775 23300 23250 23300 23250 189
448 20250401 120100 11453634275 23300 23250 23300 23200 566
449 20250401 120000 11440476625 23250 23250 23250 23100 2219
450 20250401 115900 11388990225 23200 23300 23300 23150 3002
451 20250401 115800 11319325475 23300 23350 23350 23300 196
452 20250401 115700 11314749025 23300 23300 23350 23300 1279
453 20250401 115600 11284941175 23300 23300 23350 23300 186
454 20250401 115500 11280604225 23300 23300 23350 23300 205
455 20250401 115400 11275826625 23300 23300 23350 23300 1330
456 20250401 115300 11244830125 23350 23350 23350 23300 303
457 20250401 115200 11237757875 23300 23350 23350 23300 258
458 20250401 115100 11231735825 23350 23350 23350 23350 181
459 20250401 115000 11227509475 23300 23350 23350 23300 325
460 20250401 114900 11219923425 23350 23350 23350 23350 143
461 20250401 114800 11216584375 23350 23400 23400 23350 336
462 20250401 114700 11208735575 23400 23400 23400 23300 357
463 20250401 114600 11200397375 23350 23350 23400 23350 199
464 20250401 114500 11195748625 23350 23350 23400 23350 287
465 20250401 114400 11189046675 23350 23350 23400 23350 456
466 20250401 114300 11178399025 23350 23300 23350 23300 2207
467 20250401 114200 11126974525 23350 23350 23400 23350 410
468 20250401 114100 11117397775 23350 23350 23400 23300 745
469 20250401 114000 11100001900 23350 23300 23350 23300 1487
470 20250401 113900 11065348250 23350 23350 23350 23300 499
471 20250401 113800 11053714150 23300 23350 23350 23300 169
472 20250401 113700 11049772100 23300 23250 23350 23250 532
473 20250401 113600 11037375550 23300 23250 23300 23200 389
474 20250401 113500 11028323050 23250 23250 23250 23200 394
475 20250401 113400 11019162700 23250 23200 23250 23200 464
476 20250401 113300 11008378350 23250 23250 23250 23200 222
477 20250401 113200 11003216900 23250 23250 23250 23250 79
478 20250401 113100 11001380150 23250 23250 23250 23200 159
479 20250401 113000 10997684925 23250 23250 23300 23200 375
480 20250401 112900 10988966325 23300 23300 23300 23250 799
481 20250401 112800 10970380875 23300 23300 23300 23250 385
482 20250401 112700 10961413625 23300 23300 23300 23250 239
483 20250401 112600 10955848625 23250 23250 23300 23200 338
484 20250401 112500 10947997725 23200 23250 23250 23200 251
485 20250401 112400 10942162025 23250 23250 23250 23250 1232
486 20250401 112300 10913518025 23250 23250 23250 23250 193
487 20250401 112200 10909030775 23200 23150 23250 23150 2473
488 20250401 112100 10851636525 23150 23250 23250 23150 1865
489 20250401 112000 10808366125 23200 23300 23300 23200 4237
490 20250401 111900 10709876875 23250 23300 23300 23250 757
491 20250401 111800 10692268275 23300 23300 23300 23250 608
492 20250401 111700 10678123875 23250 23250 23300 23250 1222
493 20250401 111600 10649707025 23300 23350 23350 23250 2267
494 20250401 111500 10596889675 23300 23350 23350 23300 313
495 20250401 111400 10589583925 23350 23350 23350 23300 346
496 20250401 111300 10581506275 23350 23350 23350 23300 632
497 20250401 111200 10566771675 23350 23350 23400 23350 376
498 20250401 111100 10557985975 23350 23350 23400 23350 2207
499 20250401 111000 10506449850 23350 23350 23400 23350 208
500 20250401 110900 10501586250 23400 23400 23400 23350 343
501 20250401 110800 10493563000 23400 23400 23400 23350 179
502 20250401 110700 10489376300 23350 23400 23400 23350 338
503 20250401 110600 10481474050 23350 23400 23400 23350 1348
504 20250401 110500 10449997250 23350 23350 23400 23350 3163
505 20250401 110400 10376136600 23350 23350 23350 23350 1253
506 20250401 110300 10346879050 23400 23450 23450 23350 804
507 20250401 110200 10328065450 23450 23450 23450 23400 1433
508 20250401 110100 10294507350 23450 23450 23450 23400 635
509 20250401 110000 10279628850 23450 23450 23450 23400 657
510 20250401 105900 10264242450 23450 23500 23500 23450 1429
511 20250401 105800 10230710550 23500 23500 23500 23450 2272
512 20250401 105700 10177342450 23500 23500 23500 23475 1014
513 20250401 105600 10153513950 23500 23500 23500 23450 344
514 20250401 105500 10145431450 23500 23450 23500 23450 1090
515 20250401 105400 10119852200 23500 23450 23500 23450 676
516 20250401 105300 10103978100 23500 23450 23500 23450 2979
517 20250401 105200 10034089925 23500 23500 23550 23500 1292
518 20250401 105100 10003719025 23450 23550 23550 23450 2361
519 20250401 105000 9948202375 23550 23550 23550 23500 3645
520 20250401 104900 9862369875 23550 23550 23550 23525 868
521 20250401 104800 9841928725 23550 23550 23600 23500 2179
522 20250401 104700 9790610875 23550 23500 23550 23500 8542
523 20250401 104600 9589707625 23500 23500 23500 23450 5979
524 20250401 104500 9449250025 23500 23450 23500 23450 4165
525 20250401 104400 9351541075 23450 23450 23450 23400 1502
526 20250401 104300 9316321725 23400 23400 23450 23400 570
527 20250401 104200 9302966425 23400 23400 23450 23400 1840
528 20250401 104100 9259908175 23400 23400 23450 23350 5554
529 20250401 104000 9129960125 23400 23400 23400 23350 1906
530 20250401 103900 9085436225 23400 23400 23400 23350 1212
531 20250401 103800 9057125575 23400 23350 23400 23300 440
532 20250401 103700 9046838025 23350 23400 23400 23300 3627
533 20250401 103600 8962069025 23400 23350 23400 23350 436
534 20250401 103500 8951876975 23350 23350 23400 23300 1327
535 20250401 103400 8920893975 23350 23350 23400 23350 910
536 20250401 103300 8899644875 23350 23350 23350 23350 689
537 20250401 103200 8883556725 23350 23350 23350 23300 412
538 20250401 103100 8873938050 23350 23350 23350 23300 821
539 20250401 103000 8854781000 23350 23300 23350 23250 3539
540 20250401 102900 8772382400 23350 23350 23350 23350 250
541 20250401 102800 8766544900 23350 23400 23400 23350 1879
542 20250401 102700 8722666250 23400 23350 23400 23350 1029
543 20250401 102600 8698616650 23350 23400 23400 23250 11703
544 20250401 102500 8425708650 23400 23400 23400 23350 372
545 20250401 102400 8417007000 23400 23400 23400 23350 795
546 20250401 102300 8398435150 23350 23400 23400 23350 299
547 20250401 102200 8391442700 23350 23400 23400 23350 255
548 20250401 102100 8385481300 23400 23350 23400 23350 758
549 20250401 102000 8367753600 23400 23400 23400 23350 226
550 20250401 101900 8362469650 23400 23400 23400 23350 241
551 20250401 101800 8356834550 23400 23350 23400 23350 1669
552 20250401 101700 8317818550 23350 23450 23450 23350 3814
553 20250401 101600 8228703950 23450 23375 23450 23350 4537
554 20250401 101500 8122572600 23400 23350 23400 23350 689
555 20250401 101400 8106466500 23400 23400 23400 23350 3689
556 20250401 101300 8020146000 23350 23250 23400 23200 10966
557 20250401 101200 7764437300 23250 23200 23300 23150 5339
558 20250401 101100 7640480800 23200 23100 23200 23100 7382
559 20250401 101000 7469373725 23150 23100 23150 23050 2294
560 20250401 100900 7416378575 23100 23050 23100 23050 2018
561 20250401 100800 7369815375 23100 23050 23100 23000 1148
562 20250401 100700 7343365225 23050 23100 23100 23050 1920
563 20250401 100600 7299104425 23100 23100 23100 23050 446
564 20250401 100500 7288807950 23100 23100 23100 23050 655
565 20250401 100400 7273686350 23050 23050 23100 23050 1718
566 20250401 100300 7234080850 23050 23000 23050 22950 1250
567 20250401 100200 7205325950 23050 23050 23050 23000 1987
568 20250401 100100 7159530850 23050 23075 23100 23050 1309
569 20250401 100000 7129331400 23075 23075 23100 23050 494
570 20250401 095900 7117928800 23075 23050 23100 23050 712
571 20250401 095800 7101483250 23050 23050 23100 23050 1020
572 20250401 095700 7077971550 23050 23100 23100 23050 1914
573 20250401 095600 7033848800 23100 23100 23100 23050 463
574 20250401 095500 7023162200 23050 23050 23100 23050 884
575 20250401 095400 7002762700 23100 23100 23100 23050 396
576 20250401 095300 6993622950 23100 23100 23100 23050 1016
577 20250401 095200 6970179550 23100 23100 23100 23100 448
578 20250401 095100 6959830750 23100 23150 23150 23100 1564
579 20250401 095000 6923694150 23150 23150 23150 23100 7735
580 20250401 094900 6744971200 23150 23100 23150 23050 2136
581 20250401 094800 6695627050 23100 23050 23100 23000 2370
582 20250401 094700 6640991100 23100 23050 23100 23050 190
583 20250401 094600 6636602450 23100 23100 23100 23050 717
584 20250401 094500 6620044650 23050 23050 23100 23050 2787
585 20250401 094400 6555797900 23050 23000 23050 23000 3428
586 20250401 094300 6476934400 22950 23000 23000 22950 464
587 20250401 094200 6466270750 23000 22950 23000 22950 722
588 20250401 094100 6449673100 22950 22900 23000 22850 2400
589 20250401 094000 6394594350 22950 22950 22950 22900 1403
590 20250401 093900 6362400400 22900 22900 22950 22900 3218
591 20250401 093800 6288691450 22900 22900 22950 22850 3741
592 20250401 093700 6203024750 22900 22925 22950 22900 563
593 20250401 093600 6190127300 22950 22950 23000 22950 2926
594 20250401 093500 6122971650 22950 23000 23000 22950 2943
595 20250401 093400 6055424800 23000 22950 23000 22950 793
596 20250401 093300 6037220000 23000 23000 23050 22950 4499
597 20250401 093200 5933779600 23000 23100 23100 22950 4828
598 20250401 093100 5822869550 23050 23050 23050 22950 6345
599 20250401 093000 5676838300 23000 23000 23050 23000 956
600 20250401 092900 5654844750 23000 23100 23100 23000 2598
601 20250401 092800 5594977050 23050 23100 23150 23050 3016
602 20250401 092700 5525309500 23050 23050 23100 23050 844
603 20250401 092600 5505843750 23050 23050 23150 23000 23312
604 20250401 092500 4967402750 23050 23000 23050 22950 7490
605 20250401 092400 4795070200 23000 23000 23050 22950 2859
606 20250401 092300 4729320800 23050 23050 23050 22950 6488
607 20250401 092200 4580138100 23050 23050 23100 23050 3707
608 20250401 092100 4494673950 23000 23000 23000 22950 6046
609 20250401 092000 4355717500 23000 23000 23150 23000 6415
610 20250401 091900 4207760450 23000 23000 23100 22950 3290
611 20250401 091800 4132017200 23000 23000 23000 22950 2134
612 20250401 091700 4082984550 23000 23050 23050 23000 1040
613 20250401 091600 4059054150 23000 23100 23150 23000 3288
614 20250401 091500 3983138300 23150 23100 23250 23100 7588
615 20250401 091400 3807058350 23150 23100 23200 23100 6191
616 20250401 091300 3663747650 23100 23150 23150 23050 9467
617 20250401 091200 3444994200 23150 23150 23200 23100 2591
618 20250401 091100 3385006550 23150 23000 23200 23000 14897
619 20250401 091000 3040715200 23050 22900 23050 22850 5188
620 20250401 090900 2921439700 22900 22950 22950 22900 2579
621 20250401 090800 2862348500 22950 22900 22950 22900 2522
622 20250401 090700 2804508950 22900 22900 23000 22850 5784
623 20250401 090600 2671825150 22950 22950 23150 22900 47225
624 20250401 090500 1583526700 22950 22950 23000 22850 8594
625 20250401 090400 1386500850 22950 22850 23050 22850 13937
626 20250401 090300 1066234025 22900 22750 22950 22650 12841
627 20250401 090200 772917275 22750 22550 22750 22450 7881
628 20250401 090100 594384800 22550 22650 22650 22500 9417
629 20250401 090000 381930100 22650 22550 22750 22550 16889

1
033500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,7240,29989494,155660000,644774121000,0.02
20250327,7240,29989494,157108000,650772019800,0.02
20250326,7240,29989494,164710000,682260988500,0.02
20250325,7240,29989494,160004000,662767817400,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 7240 29989494 155660000 644774121000 0.02
3 20250327 7240 29989494 157108000 650772019800 0.02
4 20250326 7240 29989494 164710000 682260988500 0.02
5 20250325 7240 29989494 160004000 662767817400 0.02