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

643
047920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,2981107050,20750,20750,20750,20750,3211
20250401,194000,2981107050,20750,20750,20750,20750,0
20250401,193900,2981107050,20750,20750,20750,20750,0
20250401,193800,2981107050,20750,20750,20750,20750,0
20250401,193700,2981107050,20750,20750,20750,20750,0
20250401,193600,2981107050,20750,20750,20750,20750,0
20250401,193500,2981107050,20750,20750,20750,20750,0
20250401,193400,2981107050,20750,20750,20750,20750,0
20250401,193300,2981107050,20750,20750,20750,20750,0
20250401,193200,2981107050,20750,20750,20750,20750,0
20250401,193100,2981107050,20750,20750,20750,20750,0
20250401,193000,2981107050,20750,20750,20750,20750,0
20250401,192900,2981107050,20750,20750,20750,20750,0
20250401,192800,2981107050,20750,20750,20750,20750,0
20250401,192700,2981107050,20750,20750,20750,20750,0
20250401,192600,2981107050,20750,20750,20750,20750,0
20250401,192500,2981107050,20750,20750,20750,20750,0
20250401,192400,2981107050,20750,20750,20750,20750,0
20250401,192300,2981107050,20750,20750,20750,20750,0
20250401,192200,2981107050,20750,20750,20750,20750,0
20250401,192100,2981107050,20750,20750,20750,20750,0
20250401,192000,2981107050,20750,20750,20750,20750,0
20250401,191900,2981107050,20750,20750,20750,20750,0
20250401,191800,2981107050,20750,20750,20750,20750,0
20250401,191700,2981107050,20750,20750,20750,20750,0
20250401,191600,2981107050,20750,20750,20750,20750,0
20250401,191500,2981107050,20750,20750,20750,20750,0
20250401,191400,2981107050,20750,20750,20750,20750,0
20250401,191300,2981107050,20750,20750,20750,20750,0
20250401,191200,2981107050,20750,20750,20750,20750,0
20250401,191100,2981107050,20750,20750,20750,20750,3211
20250401,191000,2981107050,20750,20750,20750,20750,0
20250401,190900,2981107050,20750,20750,20750,20750,0
20250401,190800,2981107050,20750,20750,20750,20750,0
20250401,190700,2981107050,20750,20750,20750,20750,0
20250401,190600,2981107050,20750,20750,20750,20750,0
20250401,190500,2981107050,20750,20750,20750,20750,0
20250401,190400,2981107050,20750,20750,20750,20750,0
20250401,190300,2981107050,20750,20750,20750,20750,0
20250401,190200,2981107050,20750,20750,20750,20750,0
20250401,190100,2981107050,20750,20750,20750,20750,0
20250401,190000,2981107050,20750,20750,20750,20750,0
20250401,185900,2981107050,20750,20750,20750,20750,0
20250401,185800,2981107050,20750,20750,20750,20750,0
20250401,185700,2981107050,20750,20750,20750,20750,0
20250401,185600,2981107050,20750,20750,20750,20750,0
20250401,185500,2981107050,20750,20750,20750,20750,0
20250401,185400,2981107050,20750,20750,20750,20750,0
20250401,185300,2981107050,20750,20750,20750,20750,0
20250401,185200,2981107050,20750,20750,20750,20750,0
20250401,185100,2981107050,20750,20750,20750,20750,0
20250401,185000,2981107050,20750,20750,20750,20750,0
20250401,184900,2981107050,20750,20750,20750,20750,0
20250401,184800,2981107050,20750,20750,20750,20750,0
20250401,184700,2981107050,20750,20750,20750,20750,0
20250401,184600,2981107050,20750,20750,20750,20750,0
20250401,184500,2981107050,20750,20750,20750,20750,0
20250401,184400,2981107050,20750,20750,20750,20750,0
20250401,184300,2981107050,20750,20750,20750,20750,0
20250401,184200,2981107050,20750,20750,20750,20750,0
20250401,184100,2981107050,20750,20750,20750,20750,3211
20250401,184000,2981107050,20750,20750,20750,20750,0
20250401,183900,2981107050,20750,20750,20750,20750,0
20250401,183800,2981107050,20750,20750,20750,20750,0
20250401,183700,2981107050,20750,20750,20750,20750,0
20250401,183600,2981107050,20750,20750,20750,20750,0
20250401,183500,2981107050,20750,20750,20750,20750,0
20250401,183400,2981107050,20750,20750,20750,20750,0
20250401,183300,2981107050,20750,20750,20750,20750,0
20250401,183200,2981107050,20750,20750,20750,20750,0
20250401,183100,2981107050,20750,20750,20750,20750,0
20250401,183000,2981107050,20750,20750,20750,20750,0
20250401,182900,2981107050,20750,20750,20750,20750,0
20250401,182800,2981107050,20750,20750,20750,20750,0
20250401,182700,2981107050,20750,20750,20750,20750,0
20250401,182600,2981107050,20750,20750,20750,20750,0
20250401,182500,2981107050,20750,20750,20750,20750,0
20250401,182400,2981107050,20750,20750,20750,20750,0
20250401,182300,2981107050,20750,20750,20750,20750,0
20250401,182200,2981107050,20750,20750,20750,20750,0
20250401,182100,2981107050,20750,20750,20750,20750,0
20250401,182000,2981107050,20750,20750,20750,20750,0
20250401,181900,2981107050,20750,20750,20750,20750,0
20250401,181800,2981107050,20750,20750,20750,20750,0
20250401,181700,2981107050,20750,20750,20750,20750,0
20250401,181600,2981107050,20750,20750,20750,20750,0
20250401,181500,2981107050,20750,20750,20750,20750,0
20250401,181400,2981107050,20750,20750,20750,20750,0
20250401,181300,2981107050,20750,20750,20750,20750,0
20250401,181200,2981107050,20750,20750,20750,20750,0
20250401,181100,2981107050,20750,20750,20750,20750,3211
20250401,181000,2981107050,20750,20750,20750,20750,0
20250401,180900,2981107050,20750,20750,20750,20750,0
20250401,180800,2981107050,20750,20750,20750,20750,0
20250401,180700,2981107050,20750,20750,20750,20750,0
20250401,180600,2981107050,20750,20750,20750,20750,0
20250401,180500,2981107050,20750,20750,20750,20750,0
20250401,180400,2981107050,20750,20750,20750,20750,0
20250401,180300,2981107050,20750,20750,20750,20750,0
20250401,180200,2981107050,20750,20750,20750,20750,0
20250401,180100,2981107050,20750,20750,20750,20750,0
20250401,180000,2981107050,20750,20750,20750,20750,0
20250401,175900,2981107050,20750,20750,20750,20750,0
20250401,175800,2981107050,20750,20750,20750,20750,0
20250401,175700,2981107050,20750,20750,20750,20750,0
20250401,175600,2981107050,20750,20750,20750,20750,0
20250401,175500,2981107050,20750,20750,20750,20750,0
20250401,175400,2981107050,20750,20750,20750,20750,0
20250401,175300,2981107050,20750,20750,20750,20750,0
20250401,175200,2981107050,20750,20750,20750,20750,0
20250401,175100,2981107050,20750,20750,20750,20750,0
20250401,175000,2981107050,20750,20750,20750,20750,0
20250401,174900,2981107050,20750,20750,20750,20750,0
20250401,174800,2981107050,20750,20750,20750,20750,0
20250401,174700,2981107050,20750,20750,20750,20750,0
20250401,174600,2981107050,20750,20750,20750,20750,0
20250401,174500,2981107050,20750,20750,20750,20750,0
20250401,174400,2981107050,20750,20750,20750,20750,0
20250401,174300,2981107050,20750,20750,20750,20750,0
20250401,174200,2981107050,20750,20750,20750,20750,0
20250401,174100,2981107050,20750,20750,20750,20750,3211
20250401,174000,2981107050,20750,20750,20750,20750,0
20250401,173900,2981107050,20750,20750,20750,20750,0
20250401,173800,2981107050,20750,20750,20750,20750,0
20250401,173700,2981107050,20750,20750,20750,20750,0
20250401,173600,2981107050,20750,20750,20750,20750,0
20250401,173500,2981107050,20750,20750,20750,20750,0
20250401,173400,2981107050,20750,20750,20750,20750,0
20250401,173300,2981107050,20750,20750,20750,20750,0
20250401,173200,2981107050,20750,20750,20750,20750,0
20250401,173100,2981107050,20750,20750,20750,20750,0
20250401,173000,2981107050,20750,20750,20750,20750,0
20250401,172900,2981107050,20750,20750,20750,20750,0
20250401,172800,2981107050,20750,20750,20750,20750,0
20250401,172700,2981107050,20750,20750,20750,20750,0
20250401,172600,2981107050,20750,20750,20750,20750,0
20250401,172500,2981107050,20750,20750,20750,20750,0
20250401,172400,2981107050,20750,20750,20750,20750,0
20250401,172300,2981107050,20750,20750,20750,20750,0
20250401,172200,2981107050,20750,20750,20750,20750,0
20250401,172100,2981107050,20750,20750,20750,20750,0
20250401,172000,2981107050,20750,20750,20750,20750,0
20250401,171900,2981107050,20750,20750,20750,20750,0
20250401,171800,2981107050,20750,20750,20750,20750,0
20250401,171700,2981107050,20750,20750,20750,20750,0
20250401,171600,2981107050,20750,20750,20750,20750,0
20250401,171500,2981107050,20750,20750,20750,20750,0
20250401,171400,2981107050,20750,20750,20750,20750,0
20250401,171300,2981107050,20750,20750,20750,20750,0
20250401,171200,2981107050,20750,20750,20750,20750,0
20250401,171100,2981107050,20750,20750,20750,20750,3211
20250401,171000,2981107050,20750,20750,20750,20750,0
20250401,170900,2981107050,20750,20750,20750,20750,0
20250401,170800,2981107050,20750,20750,20750,20750,0
20250401,170700,2981107050,20750,20750,20750,20750,0
20250401,170600,2981107050,20750,20750,20750,20750,0
20250401,170500,2981107050,20750,20750,20750,20750,0
20250401,170400,2981107050,20750,20750,20750,20750,0
20250401,170300,2981107050,20750,20750,20750,20750,0
20250401,170200,2981107050,20750,20750,20750,20750,0
20250401,170100,2981107050,20750,20750,20750,20750,0
20250401,170000,2981107050,20750,20750,20750,20750,0
20250401,165900,2981107050,20750,20750,20750,20750,0
20250401,165800,2981107050,20750,20750,20750,20750,0
20250401,165700,2981107050,20750,20750,20750,20750,0
20250401,165600,2981107050,20750,20750,20750,20750,0
20250401,165500,2981107050,20750,20750,20750,20750,0
20250401,165400,2981107050,20750,20750,20750,20750,0
20250401,165300,2981107050,20750,20750,20750,20750,0
20250401,165200,2981107050,20750,20750,20750,20750,0
20250401,165100,2981107050,20750,20750,20750,20750,0
20250401,165000,2981107050,20750,20750,20750,20750,0
20250401,164900,2981107050,20750,20750,20750,20750,0
20250401,164800,2981107050,20750,20750,20750,20750,0
20250401,164700,2981107050,20750,20750,20750,20750,0
20250401,164600,2981107050,20750,20750,20750,20750,0
20250401,164500,2981107050,20750,20750,20750,20750,0
20250401,164400,2981107050,20750,20750,20750,20750,0
20250401,164300,2981107050,20750,20750,20750,20750,0
20250401,164200,2981107050,20750,20750,20750,20750,0
20250401,164100,2981107050,20750,20750,20750,20750,3211
20250401,164000,2981107050,20750,20750,20750,20750,0
20250401,163900,2981107050,20750,20750,20750,20750,0
20250401,163800,2981107050,20750,20750,20750,20750,0
20250401,163700,2981107050,20750,20750,20750,20750,0
20250401,163600,2981107050,20750,20750,20750,20750,0
20250401,163500,2981107050,20750,20750,20750,20750,0
20250401,163400,2981107050,20750,20750,20750,20750,0
20250401,163300,2981107050,20750,20750,20750,20750,0
20250401,163200,2981107050,20750,20750,20750,20750,0
20250401,163100,2981107050,20750,20750,20750,20750,0
20250401,163000,2981107050,20750,20750,20750,20750,0
20250401,162900,2981107050,20750,20750,20750,20750,0
20250401,162800,2981107050,20750,20750,20750,20750,0
20250401,162700,2981107050,20750,20750,20750,20750,0
20250401,162600,2981107050,20750,20750,20750,20750,0
20250401,162500,2981107050,20750,20750,20750,20750,0
20250401,162400,2981107050,20750,20750,20750,20750,0
20250401,162300,2981107050,20750,20750,20750,20750,0
20250401,162200,2981107050,20750,20750,20750,20750,0
20250401,162100,2981107050,20750,20750,20750,20750,0
20250401,162000,2981107050,20750,20750,20750,20750,0
20250401,161900,2981107050,20750,20750,20750,20750,0
20250401,161800,2981107050,20750,20750,20750,20750,0
20250401,161700,2981107050,20750,20750,20750,20750,0
20250401,161600,2981107050,20750,20750,20750,20750,0
20250401,161500,2981107050,20750,20750,20750,20750,0
20250401,161400,2981107050,20750,20750,20750,20750,0
20250401,161300,2981107050,20750,20750,20750,20750,0
20250401,161200,2981107050,20750,20750,20750,20750,0
20250401,161100,2981107050,20750,20750,20750,20750,3211
20250401,161000,2981107050,20750,20750,20750,20750,0
20250401,160900,2981107050,20750,20750,20750,20750,0
20250401,160800,2981107050,20750,20750,20750,20750,0
20250401,160700,2981107050,20750,20750,20750,20750,0
20250401,160600,2981107050,20750,20750,20750,20750,0
20250401,160500,2981107050,20750,20750,20750,20750,0
20250401,160400,2981107050,20750,20750,20750,20750,0
20250401,160300,2981107050,20750,20750,20750,20750,0
20250401,160200,2981107050,20750,20750,20750,20750,0
20250401,160100,2981107050,20750,20750,20750,20750,0
20250401,160000,2981107050,20750,20750,20750,20750,0
20250401,155900,2981107050,20750,20750,20750,20750,0
20250401,155800,2981107050,20750,20750,20750,20750,0
20250401,155700,2981107050,20750,20750,20750,20750,0
20250401,155600,2981107050,20750,20750,20750,20750,0
20250401,155500,2981107050,20750,20750,20750,20750,0
20250401,155400,2981107050,20750,20750,20750,20750,0
20250401,155300,2981107050,20750,20750,20750,20750,0
20250401,155200,2981107050,20750,20750,20750,20750,0
20250401,155100,2981107050,20750,20750,20750,20750,0
20250401,155000,2981107050,20750,20750,20750,20750,0
20250401,154900,2981107050,20750,20750,20750,20750,0
20250401,154800,2981107050,20750,20750,20750,20750,0
20250401,154700,2981107050,20750,20750,20750,20750,0
20250401,154600,2981107050,20750,20750,20750,20750,0
20250401,154500,2981107050,20750,20750,20750,20750,0
20250401,154400,2981107050,20750,20750,20750,20750,0
20250401,154300,2981107050,20750,20750,20750,20750,0
20250401,154200,2981107050,20750,20750,20750,20750,0
20250401,154100,2981107050,20750,20750,20750,20750,3211
20250401,154000,2981107050,20750,20750,20750,20750,0
20250401,153900,2981107050,20750,20750,20750,20750,0
20250401,153800,2981107050,20750,20750,20750,20750,0
20250401,153700,2981107050,20750,20750,20750,20750,0
20250401,153600,2981107050,20750,20750,20750,20750,0
20250401,153500,2981107050,20750,20750,20750,20750,0
20250401,153400,2981107050,20750,20750,20750,20750,0
20250401,153300,2981107050,20750,20750,20750,20750,0
20250401,153200,2981107050,20750,20750,20750,20750,0
20250401,153100,2981107050,20750,20750,20750,20750,0
20250401,153000,2981107050,20750,20750,20750,20750,3211
20250401,152900,2914478800,20700,20700,20700,20700,0
20250401,152800,2914478800,20700,20700,20700,20700,0
20250401,152700,2914478800,20700,20700,20700,20700,0
20250401,152600,2914478800,20700,20700,20700,20700,0
20250401,152500,2914478800,20700,20700,20700,20700,0
20250401,152400,2914478800,20700,20700,20700,20700,0
20250401,152300,2914478800,20700,20700,20700,20700,0
20250401,152200,2914478800,20700,20700,20700,20700,0
20250401,152100,2914478800,20700,20700,20700,20700,0
20250401,152000,2914478800,20700,20700,20700,20700,0
20250401,151900,2914478800,20700,20700,20700,20700,962
20250401,151800,2894565400,20700,20700,20700,20650,407
20250401,151700,2886154450,20700,20700,20700,20700,2449
20250401,151600,2835460150,20650,20650,20650,20650,160
20250401,151500,2832156150,20650,20700,20700,20650,74
20250401,151400,2830625300,20650,20700,20700,20650,1125
20250401,151300,2807337950,20700,20700,20700,20700,645
20250401,151200,2793986450,20700,20675,20700,20675,43
20250401,151100,2793096425,20675,20675,20675,20675,2
20250401,151000,2793055075,20700,20700,20700,20700,1200
20250401,150900,2768215075,20650,20650,20650,20650,0
20250401,150800,2768215075,20650,20700,20700,20650,82
20250401,150700,2766519500,20650,20650,20650,20650,91
20250401,150600,2764640350,20650,20650,20675,20625,1202
20250401,150500,2739818625,20650,20625,20650,20625,130
20250401,150400,2737135800,20650,20650,20650,20650,191
20250401,150300,2733191650,20625,20650,20650,20625,65
20250401,150200,2731849750,20600,20600,20600,20600,4
20250401,150100,2731767350,20600,20650,20650,20600,74
20250401,150000,2730242800,20650,20625,20650,20625,102
20250401,145900,2728139000,20600,20600,20600,20600,253
20250401,145800,2722927200,20650,20600,20650,20600,45
20250401,145700,2721998150,20650,20650,20650,20650,14
20250401,145600,2721709050,20650,20600,20650,20600,31
20250401,145500,2721070400,20625,20625,20625,20625,0
20250401,145400,2721070400,20625,20650,20650,20625,48
20250401,145300,2720079325,20600,20625,20625,20600,26
20250401,145200,2719543700,20600,20600,20600,20600,510
20250401,145100,2709037700,20600,20600,20600,20600,179
20250401,145000,2705350300,20600,20650,20650,20600,81
20250401,144900,2703680200,20650,20650,20650,20650,0
20250401,144800,2703680200,20650,20650,20650,20650,0
20250401,144700,2703680200,20650,20650,20650,20650,391
20250401,144600,2695606050,20650,20650,20650,20650,0
20250401,144500,2695606050,20650,20650,20650,20650,5
20250401,144400,2695502800,20650,20650,20650,20650,144
20250401,144300,2692529200,20650,20650,20650,20650,80
20250401,144200,2690877200,20650,20650,20650,20650,292
20250401,144100,2684847400,20650,20700,20700,20650,168
20250401,144000,2681376350,20700,20600,20700,20600,184
20250401,143900,2677571700,20625,20625,20625,20625,0
20250401,143800,2677571700,20625,20600,20650,20600,230
20250401,143700,2672823300,20600,20600,20700,20600,52
20250401,143600,2671752000,20650,20600,20650,20600,31
20250401,143500,2671113350,20600,20650,20700,20600,193
20250401,143400,2667130650,20600,20600,20600,20600,0
20250401,143300,2667130650,20600,20650,20650,20600,1380
20250401,143200,2638636500,20650,20650,20650,20650,51
20250401,143100,2637583350,20700,20700,20700,20700,414
20250401,143000,2629013550,20700,20700,20700,20700,40
20250401,142900,2628185550,20600,20600,20600,20600,72
20250401,142800,2626702350,20650,20650,20650,20650,646
20250401,142700,2613362450,20625,20625,20625,20625,0
20250401,142600,2613362450,20625,20625,20625,20625,171
20250401,142500,2609835575,20650,20600,20650,20600,7
20250401,142400,2609691125,20600,20650,20650,20600,94
20250401,142300,2607752525,20600,20600,20600,20600,200
20250401,142200,2603632525,20650,20650,20650,20650,520
20250401,142100,2592894525,20650,20650,20650,20650,500
20250401,142000,2582569525,20650,20650,20650,20650,407
20250401,141900,2574164975,20650,20650,20650,20650,577
20250401,141800,2562249925,20600,20600,20600,20600,185
20250401,141700,2558438925,20600,20650,20650,20600,188
20250401,141600,2554557225,20650,20650,20650,20650,54
20250401,141500,2553442125,20650,20650,20650,20650,0
20250401,141400,2553442125,20650,20650,20650,20650,180
20250401,141300,2549725125,20650,20650,20650,20650,61
20250401,141200,2548465475,20650,20650,20650,20650,44
20250401,141100,2547556875,20650,20650,20650,20650,113
20250401,141000,2545223425,20650,20650,20650,20650,4
20250401,140900,2545140825,20650,20650,20650,20650,0
20250401,140800,2545140825,20650,20650,20650,20650,5
20250401,140700,2545037575,20650,20650,20650,20650,1
20250401,140600,2545016925,20650,20650,20650,20650,52
20250401,140500,2543943125,20650,20600,20650,20600,65
20250401,140400,2542601575,20650,20650,20650,20650,168
20250401,140300,2539132375,20650,20700,20700,20650,106
20250401,140200,2536940975,20650,20650,20650,20650,167
20250401,140100,2533492425,20650,20650,20650,20650,1
20250401,140000,2533471775,20650,20650,20650,20650,1099
20250401,135900,2510777425,20650,20650,20650,20650,0
20250401,135800,2510777425,20650,20650,20650,20650,1
20250401,135700,2510756775,20650,20650,20650,20650,0
20250401,135600,2510756775,20650,20650,20650,20650,0
20250401,135500,2510756775,20650,20650,20650,20650,50
20250401,135400,2509724275,20650,20700,20700,20650,1171
20250401,135300,2485499575,20700,20700,20700,20700,14
20250401,135200,2485209775,20700,20650,20700,20650,139
20250401,135100,2482334525,20650,20650,20650,20650,90
20250401,135000,2480476025,20650,20650,20650,20650,402
20250401,134900,2472174725,20650,20650,20650,20650,0
20250401,134800,2472174725,20650,20650,20650,20650,11
20250401,134700,2471947575,20650,20650,20650,20600,35
20250401,134600,2471225825,20600,20650,20650,20600,60
20250401,134500,2469987825,20600,20600,20600,20600,0
20250401,134400,2469987825,20600,20650,20650,20600,156
20250401,134300,2466766575,20650,20650,20650,20650,93
20250401,134200,2464846125,20650,20650,20650,20650,605
20250401,134100,2452352875,20650,20650,20650,20650,56
20250401,134000,2451196475,20650,20650,20650,20650,265
20250401,133900,2445724225,20650,20650,20650,20650,0
20250401,133800,2445724225,20650,20650,20650,20650,283
20250401,133700,2439880275,20650,20700,20700,20650,131
20250401,133600,2437169875,20700,20650,20700,20650,121
20250401,133500,2434671125,20625,20650,20650,20625,2
20250401,133400,2434629850,20650,20700,20700,20650,67
20250401,133300,2433246200,20650,20650,20650,20650,100
20250401,133200,2431181200,20650,20650,20650,20650,147
20250401,133100,2428145650,20650,20650,20650,20650,0
20250401,133000,2428145650,20650,20650,20650,20650,0
20250401,132900,2428145650,20650,20650,20650,20650,62
20250401,132800,2426865350,20650,20650,20650,20650,267
20250401,132700,2421351800,20700,20700,20700,20700,10
20250401,132600,2421144800,20700,20700,20700,20700,55
20250401,132500,2420006300,20700,20650,20700,20650,44
20250401,132400,2419095700,20650,20700,20700,20600,2034
20250401,132300,2377114100,20700,20700,20700,20700,302
20250401,132200,2370862700,20700,20700,20700,20700,43
20250401,132100,2369972600,20700,20700,20700,20700,14
20250401,132000,2369682800,20650,20650,20650,20650,501
20250401,131900,2359337150,20650,20700,20700,20650,46
20250401,131800,2358386750,20700,20700,20700,20700,23
20250401,131700,2357910650,20700,20700,20700,20700,3
20250401,131600,2357848550,20700,20700,20700,20700,5
20250401,131500,2357745050,20700,20700,20700,20700,552
20250401,131400,2346318650,20700,20700,20700,20700,41
20250401,131300,2345469950,20750,20750,20750,20750,1370
20250401,131200,2317042450,20750,20750,20750,20750,237
20250401,131100,2312124700,20750,20750,20750,20750,11
20250401,131000,2311896450,20750,20700,20750,20700,43
20250401,130900,2311006100,20700,20750,20750,20700,43
20250401,130800,2310114000,20750,20750,20750,20750,0
20250401,130700,2310114000,20750,20750,20750,20750,0
20250401,130600,2310114000,20750,20750,20750,20750,0
20250401,130500,2310114000,20750,20750,20750,20750,10
20250401,130400,2309906500,20700,20750,20750,20700,6
20250401,130300,2309782250,20750,20750,20750,20750,200
20250401,130200,2305632250,20700,20700,20700,20700,82
20250401,130100,2303934850,20700,20700,20700,20700,1
20250401,130000,2303914150,20700,20700,20700,20700,114
20250401,125900,2301554350,20700,20700,20700,20700,0
20250401,125800,2301554350,20700,20700,20700,20700,505
20250401,125700,2291100850,20700,20700,20700,20700,645
20250401,125600,2277749350,20700,20700,20700,20600,5029
20250401,125500,2174023250,20750,20750,20750,20750,146
20250401,125400,2170993750,20750,20700,20750,20700,1011
20250401,125300,2150063550,20700,20700,20700,20700,294
20250401,125200,2143977750,20750,20750,20750,20750,60
20250401,125100,2142732750,20750,20750,20750,20750,0
20250401,125000,2142732750,20750,20750,20750,20750,10
20250401,124900,2142525250,20750,20750,20750,20750,1431
20250401,124800,2112832000,20750,20750,20750,20750,107
20250401,124700,2110611750,20800,20800,20800,20800,0
20250401,124600,2110611750,20800,20800,20800,20800,2
20250401,124500,2110570150,20750,20750,20750,20750,40
20250401,124400,2109740150,20750,20800,20800,20750,82
20250401,124300,2108037050,20800,20800,20800,20800,49
20250401,124200,2107017850,20800,20800,20800,20800,145
20250401,124100,2104001850,20800,20800,20800,20800,87
20250401,124000,2102192250,20800,20850,20850,20800,62
20250401,123900,2100902150,20800,20800,20800,20800,42
20250401,123800,2100028550,20800,20800,20800,20800,1
20250401,123700,2100007750,20800,20800,20800,20800,23
20250401,123600,2099529350,20850,20850,20850,20800,206
20250401,123500,2095240950,20850,20850,20850,20850,41
20250401,123400,2094386100,20800,20800,20800,20800,10
20250401,123300,2094178100,20800,20800,20800,20800,17
20250401,123200,2093824500,20800,20800,20800,20800,0
20250401,123100,2093824500,20800,20800,20800,20800,447
20250401,123000,2084526900,20825,20825,20825,20825,3
20250401,122900,2084464425,20825,20850,20850,20825,13
20250401,122800,2084193400,20825,20825,20825,20825,0
20250401,122700,2084193400,20825,20825,20825,20825,20
20250401,122600,2083776900,20850,20800,20850,20800,35
20250401,122500,2083047950,20800,20800,20800,20800,92
20250401,122400,2081134350,20800,20800,20800,20800,1
20250401,122300,2081113550,20800,20800,20800,20800,99
20250401,122200,2079054350,20850,20850,20850,20850,0
20250401,122100,2079054350,20850,20850,20850,20850,58
20250401,122000,2077845050,20850,20850,20850,20850,15
20250401,121900,2077532300,20800,20825,20825,20800,3144
20250401,121800,2012134475,20800,20825,20825,20800,103
20250401,121700,2009992050,20850,20850,20850,20850,498
20250401,121600,1999608750,20850,20850,20850,20850,1
20250401,121500,1999587900,20850,20850,20850,20850,576
20250401,121400,1987578300,20850,20850,20850,20850,0
20250401,121300,1987578300,20850,20850,20850,20850,101
20250401,121200,1985472450,20850,20800,20850,20800,287
20250401,121100,1979497850,20850,20800,20850,20800,107
20250401,121000,1977272200,20850,20850,20850,20850,48
20250401,120900,1976271400,20850,20800,20850,20800,899
20250401,120800,1957527750,20850,20800,20850,20800,10
20250401,120700,1957319700,20850,20850,20850,20850,0
20250401,120600,1957319700,20850,20850,20850,20850,338
20250401,120500,1950272400,20850,20850,20850,20850,417
20250401,120400,1941577950,20850,20850,20850,20850,3
20250401,120300,1941515400,20850,20850,20850,20850,30
20250401,120200,1940889900,20900,20900,20900,20900,0
20250401,120100,1940889900,20900,20900,20900,20900,5
20250401,120000,1940785400,20900,20800,20900,20800,226
20250401,115900,1936073000,20800,20850,20850,20800,193
20250401,115800,1932053150,20850,20850,20850,20850,374
20250401,115700,1924255250,20850,20850,20900,20850,324
20250401,115600,1917497350,20850,20850,20850,20850,658
20250401,115500,1903778050,20800,20800,20850,20800,33
20250401,115400,1903090750,20850,20800,20850,20800,587
20250401,115300,1890851850,20800,20800,20800,20800,613
20250401,115200,1878101450,20750,20800,20800,20750,32
20250401,115100,1877437350,20850,20800,20850,20800,175
20250401,115000,1873797100,20800,20800,20800,20800,886
20250401,114900,1855368300,20850,20850,20850,20850,47
20250401,114800,1854388350,20850,20850,20850,20850,61
20250401,114700,1853116500,20850,20850,20850,20850,206
20250401,114600,1848821400,20850,20850,20850,20800,154
20250401,114500,1845610550,20850,20800,20850,20800,277
20250401,114400,1839836600,20800,20800,20800,20750,103
20250401,114300,1837696700,20750,20800,20800,20750,431
20250401,114200,1828733400,20800,20800,20800,20800,289
20250401,114100,1822722200,20800,20850,20850,20800,348
20250401,114000,1815476200,20800,20850,20850,20800,74
20250401,113900,1813936450,20850,20850,20850,20850,86
20250401,113800,1812143350,20800,20850,20850,20800,1244
20250401,113700,1786231350,20850,20850,20850,20850,68
20250401,113600,1784813550,20800,20850,20850,20800,35
20250401,113500,1784085050,20800,20800,20800,20800,0
20250401,113400,1784085050,20800,20800,20850,20800,1454
20250401,113300,1753827250,20850,20850,20850,20800,77
20250401,113200,1752222650,20850,20800,20850,20800,550
20250401,113100,1740780150,20800,20800,20800,20800,561
20250401,113000,1729111350,20750,20850,20850,20750,993
20250401,112900,1708475800,20800,20800,20850,20800,237
20250401,112800,1703545300,20800,20750,20800,20750,65
20250401,112700,1702196300,20750,20800,20800,20750,1506
20250401,112600,1670884300,20800,20750,20800,20750,1215
20250401,112500,1645665250,20750,20750,20750,20750,11
20250401,112400,1645437000,20700,20700,20750,20700,357
20250401,112300,1638034100,20750,20700,20750,20700,991
20250401,112200,1617517800,20700,20650,20700,20650,87
20250401,112100,1615717650,20700,20700,20700,20650,154
20250401,112000,1612534550,20700,20700,20700,20700,401
20250401,111900,1604233850,20700,20700,20700,20700,0
20250401,111800,1604233850,20700,20700,20700,20700,704
20250401,111700,1589661050,20700,20700,20700,20700,31
20250401,111600,1589019350,20700,20700,20700,20700,381
20250401,111500,1581132650,20750,20750,20750,20750,17
20250401,111400,1580779900,20700,20750,20750,20700,153
20250401,111300,1577612650,20700,20700,20700,20700,2
20250401,111200,1577571250,20750,20700,20750,20700,132
20250401,111100,1574832300,20700,20700,20700,20700,0
20250401,111000,1574832300,20700,20750,20750,20700,128
20250401,110900,1572182450,20750,20750,20750,20750,30
20250401,110800,1571559950,20700,20750,20750,20700,440
20250401,110700,1562447450,20700,20700,20750,20700,129
20250401,110600,1559776150,20750,20750,20750,20750,98
20250401,110500,1557742650,20800,20800,20800,20800,5
20250401,110400,1557638650,20750,20750,20750,20750,702
20250401,110300,1543072150,20750,20750,20750,20750,50
20250401,110200,1542034650,20800,20800,20800,20800,44
20250401,110100,1541119450,20800,20800,20800,20800,1
20250401,110000,1541098650,20750,20750,20750,20750,138
20250401,105900,1538235150,20750,20750,20750,20750,0
20250401,105800,1538235150,20750,20750,20750,20750,70
20250401,105700,1536782650,20700,20750,20800,20700,372
20250401,105600,1529062800,20800,20800,20800,20750,75
20250401,105500,1527504800,20800,20800,20800,20800,690
20250401,105400,1513152800,20800,20700,20800,20700,137
20250401,105300,1510316500,20650,20800,20800,20650,3323
20250401,105200,1441465050,20800,20850,20850,20800,212
20250401,105100,1437054850,20800,20800,20800,20800,175
20250401,105000,1433414850,20800,20800,20800,20800,31
20250401,104900,1432770050,20800,20800,20850,20800,188
20250401,104800,1428858150,20800,20800,20800,20750,130
20250401,104700,1426156050,20800,20800,20900,20800,1613
20250401,104600,1392483350,20800,20750,20850,20700,1194
20250401,104500,1367627650,20700,20750,20850,20700,904
20250401,104400,1348854550,20700,20800,20800,20700,1491
20250401,104300,1317973950,20750,20800,20800,20750,1049
20250401,104200,1296156100,20750,20750,20750,20750,131
20250401,104100,1293437850,20750,20750,20750,20700,934
20250401,104000,1274061600,20750,20700,20750,20700,280
20250401,103900,1268255600,20750,20750,20750,20750,6
20250401,103800,1268131100,20750,20750,20750,20750,375
20250401,103700,1260349850,20750,20750,20750,20750,5
20250401,103600,1260246100,20750,20800,20800,20750,63
20250401,103500,1258938300,20800,20800,20800,20800,25
20250401,103400,1258418300,20800,20750,20800,20750,79
20250401,103300,1256777650,20750,20800,20800,20750,77
20250401,103200,1255177400,20800,20800,20800,20800,27
20250401,103100,1254615800,20750,20750,20750,20750,2
20250401,103000,1254574300,20800,20800,20800,20800,672
20250401,102900,1240596700,20800,20800,20800,20750,20
20250401,102800,1240180750,20750,20750,20750,20750,37
20250401,102700,1239413000,20800,20750,20800,20700,597
20250401,102600,1227024650,20750,20750,20750,20700,281
20250401,102500,1221193950,20750,20700,20750,20700,77
20250401,102400,1219596450,20700,20700,20700,20700,0
20250401,102300,1219596450,20700,20750,20750,20700,323
20250401,102200,1212910250,20750,20750,20750,20750,20
20250401,102100,1212495250,20750,20700,20750,20700,1238
20250401,102000,1186868400,20750,20750,20800,20750,1581
20250401,101900,1154062400,20800,20800,20800,20800,2
20250401,101800,1154020800,20750,20750,20800,20750,586
20250401,101700,1141861250,20750,20750,20750,20750,276
20250401,101600,1136134250,20750,20750,20800,20750,40
20250401,101500,1135303000,20800,20800,20800,20800,260
20250401,101400,1129895000,20800,20750,20850,20750,3304
20250401,101300,1061176700,20750,20750,20800,20750,964
20250401,101200,1041164250,20750,20750,20800,20700,1507
20250401,101100,1009869450,20775,20700,20800,20650,3605
20250401,101000,935182475,20650,20600,20650,20600,905
20250401,100900,916498825,20600,20600,20650,20600,1669
20250401,100800,882114825,20600,20600,20600,20600,21
20250401,100700,881682225,20650,20600,20650,20600,220
20250401,100600,877145325,20600,20500,20600,20500,1031
20250401,100500,855961725,20550,20550,20550,20550,382
20250401,100400,848111625,20550,20550,20550,20550,253
20250401,100300,842912475,20500,20500,20500,20500,6
20250401,100200,842789475,20450,20500,20500,20450,2257
20250401,100100,796539075,20500,20450,20500,20450,776
20250401,100000,780667325,20450,20450,20450,20450,124
20250401,095900,778131525,20450,20475,20475,20450,20
20250401,095800,777722475,20500,20450,20500,20450,21
20250401,095700,777292975,20450,20500,20500,20450,46
20250401,095600,776350900,20500,20450,20500,20450,626
20250401,095500,763519400,20450,20500,20500,20450,67
20250401,095400,762146125,20500,20550,20550,20500,1112
20250401,095300,739344025,20500,20550,20550,20500,14
20250401,095200,739056375,20550,20550,20550,20550,3
20250401,095100,738994725,20500,20500,20500,20500,317
20250401,095000,732496225,20500,20550,20550,20500,90
20250401,094900,730648125,20550,20550,20550,20500,36
20250401,094800,729909325,20550,20550,20600,20500,1127
20250401,094700,706750675,20500,20500,20550,20500,58
20250401,094600,705561475,20500,20500,20550,20500,308
20250401,094500,699243325,20500,20550,20550,20500,521
20250401,094400,688556725,20600,20600,20600,20550,557
20250401,094300,677091475,20550,20550,20550,20550,54
20250401,094200,675981775,20550,20600,20600,20550,68
20250401,094100,674583575,20600,20550,20600,20550,367
20250401,094000,667031325,20550,20550,20550,20550,649
20250401,093900,653694375,20550,20550,20600,20550,349
20250401,093800,646522275,20550,20550,20600,20550,103
20250401,093700,644403225,20550,20600,20600,20550,691
20250401,093600,630173825,20600,20500,20600,20500,1012
20250401,093500,609377575,20500,20500,20550,20500,515
20250401,093400,598818825,20500,20500,20500,20500,322
20250401,093300,592217825,20550,20550,20550,20500,39
20250401,093200,591416425,20500,20550,20550,20500,93
20250401,093100,589505375,20550,20550,20550,20550,796
20250401,093000,573147575,20600,20550,20600,20550,132
20250401,092900,570432475,20550,20550,20550,20550,200
20250401,092800,566322475,20550,20550,20550,20550,30
20250401,092700,565705975,20550,20550,20550,20550,3
20250401,092600,565644325,20550,20600,20600,20550,2110
20250401,092500,522179375,20600,20650,20650,20600,535
20250401,092400,511143875,20650,20650,20700,20650,1034
20250401,092300,489791175,20650,20700,20700,20650,44
20250401,092200,488881025,20700,20650,20700,20650,597
20250401,092100,476539575,20650,20700,20700,20650,263
20250401,092000,471108525,20700,20700,20700,20700,150
20250401,091900,468003525,20700,20700,20700,20650,85
20250401,091800,466244275,20650,20650,20650,20650,0
20250401,091700,466244275,20650,20650,20650,20650,547
20250401,091600,454948725,20650,20650,20650,20650,48
20250401,091500,453957525,20600,20650,20700,20600,350
20250401,091400,446728925,20650,20650,20650,20650,109
20250401,091300,444478075,20600,20650,20650,20600,840
20250401,091200,427139475,20650,20750,20750,20650,1362
20250401,091100,398907125,20750,20750,20750,20700,142
20250401,091000,395961725,20800,20700,20800,20700,794
20250401,090900,379485325,20700,20700,20750,20700,1024
20250401,090800,358288075,20700,20750,20750,20700,1622
20250401,090700,324631725,20750,20800,20800,20750,688
20250401,090600,310335125,20800,20800,20850,20800,1910
20250401,090500,270547025,20800,20800,20850,20750,1101
20250401,090400,247642425,20800,20650,20800,20650,1369
20250401,090300,219245325,20600,20550,20700,20550,695
20250401,090200,204933000,20500,20450,20500,20450,399
20250401,090100,196756800,20450,20550,20600,20400,2795
20250401,090000,139442450,20600,20650,20750,20600,6752
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 2981107050 20750 20750 20750 20750 3211
3 20250401 194000 2981107050 20750 20750 20750 20750 0
4 20250401 193900 2981107050 20750 20750 20750 20750 0
5 20250401 193800 2981107050 20750 20750 20750 20750 0
6 20250401 193700 2981107050 20750 20750 20750 20750 0
7 20250401 193600 2981107050 20750 20750 20750 20750 0
8 20250401 193500 2981107050 20750 20750 20750 20750 0
9 20250401 193400 2981107050 20750 20750 20750 20750 0
10 20250401 193300 2981107050 20750 20750 20750 20750 0
11 20250401 193200 2981107050 20750 20750 20750 20750 0
12 20250401 193100 2981107050 20750 20750 20750 20750 0
13 20250401 193000 2981107050 20750 20750 20750 20750 0
14 20250401 192900 2981107050 20750 20750 20750 20750 0
15 20250401 192800 2981107050 20750 20750 20750 20750 0
16 20250401 192700 2981107050 20750 20750 20750 20750 0
17 20250401 192600 2981107050 20750 20750 20750 20750 0
18 20250401 192500 2981107050 20750 20750 20750 20750 0
19 20250401 192400 2981107050 20750 20750 20750 20750 0
20 20250401 192300 2981107050 20750 20750 20750 20750 0
21 20250401 192200 2981107050 20750 20750 20750 20750 0
22 20250401 192100 2981107050 20750 20750 20750 20750 0
23 20250401 192000 2981107050 20750 20750 20750 20750 0
24 20250401 191900 2981107050 20750 20750 20750 20750 0
25 20250401 191800 2981107050 20750 20750 20750 20750 0
26 20250401 191700 2981107050 20750 20750 20750 20750 0
27 20250401 191600 2981107050 20750 20750 20750 20750 0
28 20250401 191500 2981107050 20750 20750 20750 20750 0
29 20250401 191400 2981107050 20750 20750 20750 20750 0
30 20250401 191300 2981107050 20750 20750 20750 20750 0
31 20250401 191200 2981107050 20750 20750 20750 20750 0
32 20250401 191100 2981107050 20750 20750 20750 20750 3211
33 20250401 191000 2981107050 20750 20750 20750 20750 0
34 20250401 190900 2981107050 20750 20750 20750 20750 0
35 20250401 190800 2981107050 20750 20750 20750 20750 0
36 20250401 190700 2981107050 20750 20750 20750 20750 0
37 20250401 190600 2981107050 20750 20750 20750 20750 0
38 20250401 190500 2981107050 20750 20750 20750 20750 0
39 20250401 190400 2981107050 20750 20750 20750 20750 0
40 20250401 190300 2981107050 20750 20750 20750 20750 0
41 20250401 190200 2981107050 20750 20750 20750 20750 0
42 20250401 190100 2981107050 20750 20750 20750 20750 0
43 20250401 190000 2981107050 20750 20750 20750 20750 0
44 20250401 185900 2981107050 20750 20750 20750 20750 0
45 20250401 185800 2981107050 20750 20750 20750 20750 0
46 20250401 185700 2981107050 20750 20750 20750 20750 0
47 20250401 185600 2981107050 20750 20750 20750 20750 0
48 20250401 185500 2981107050 20750 20750 20750 20750 0
49 20250401 185400 2981107050 20750 20750 20750 20750 0
50 20250401 185300 2981107050 20750 20750 20750 20750 0
51 20250401 185200 2981107050 20750 20750 20750 20750 0
52 20250401 185100 2981107050 20750 20750 20750 20750 0
53 20250401 185000 2981107050 20750 20750 20750 20750 0
54 20250401 184900 2981107050 20750 20750 20750 20750 0
55 20250401 184800 2981107050 20750 20750 20750 20750 0
56 20250401 184700 2981107050 20750 20750 20750 20750 0
57 20250401 184600 2981107050 20750 20750 20750 20750 0
58 20250401 184500 2981107050 20750 20750 20750 20750 0
59 20250401 184400 2981107050 20750 20750 20750 20750 0
60 20250401 184300 2981107050 20750 20750 20750 20750 0
61 20250401 184200 2981107050 20750 20750 20750 20750 0
62 20250401 184100 2981107050 20750 20750 20750 20750 3211
63 20250401 184000 2981107050 20750 20750 20750 20750 0
64 20250401 183900 2981107050 20750 20750 20750 20750 0
65 20250401 183800 2981107050 20750 20750 20750 20750 0
66 20250401 183700 2981107050 20750 20750 20750 20750 0
67 20250401 183600 2981107050 20750 20750 20750 20750 0
68 20250401 183500 2981107050 20750 20750 20750 20750 0
69 20250401 183400 2981107050 20750 20750 20750 20750 0
70 20250401 183300 2981107050 20750 20750 20750 20750 0
71 20250401 183200 2981107050 20750 20750 20750 20750 0
72 20250401 183100 2981107050 20750 20750 20750 20750 0
73 20250401 183000 2981107050 20750 20750 20750 20750 0
74 20250401 182900 2981107050 20750 20750 20750 20750 0
75 20250401 182800 2981107050 20750 20750 20750 20750 0
76 20250401 182700 2981107050 20750 20750 20750 20750 0
77 20250401 182600 2981107050 20750 20750 20750 20750 0
78 20250401 182500 2981107050 20750 20750 20750 20750 0
79 20250401 182400 2981107050 20750 20750 20750 20750 0
80 20250401 182300 2981107050 20750 20750 20750 20750 0
81 20250401 182200 2981107050 20750 20750 20750 20750 0
82 20250401 182100 2981107050 20750 20750 20750 20750 0
83 20250401 182000 2981107050 20750 20750 20750 20750 0
84 20250401 181900 2981107050 20750 20750 20750 20750 0
85 20250401 181800 2981107050 20750 20750 20750 20750 0
86 20250401 181700 2981107050 20750 20750 20750 20750 0
87 20250401 181600 2981107050 20750 20750 20750 20750 0
88 20250401 181500 2981107050 20750 20750 20750 20750 0
89 20250401 181400 2981107050 20750 20750 20750 20750 0
90 20250401 181300 2981107050 20750 20750 20750 20750 0
91 20250401 181200 2981107050 20750 20750 20750 20750 0
92 20250401 181100 2981107050 20750 20750 20750 20750 3211
93 20250401 181000 2981107050 20750 20750 20750 20750 0
94 20250401 180900 2981107050 20750 20750 20750 20750 0
95 20250401 180800 2981107050 20750 20750 20750 20750 0
96 20250401 180700 2981107050 20750 20750 20750 20750 0
97 20250401 180600 2981107050 20750 20750 20750 20750 0
98 20250401 180500 2981107050 20750 20750 20750 20750 0
99 20250401 180400 2981107050 20750 20750 20750 20750 0
100 20250401 180300 2981107050 20750 20750 20750 20750 0
101 20250401 180200 2981107050 20750 20750 20750 20750 0
102 20250401 180100 2981107050 20750 20750 20750 20750 0
103 20250401 180000 2981107050 20750 20750 20750 20750 0
104 20250401 175900 2981107050 20750 20750 20750 20750 0
105 20250401 175800 2981107050 20750 20750 20750 20750 0
106 20250401 175700 2981107050 20750 20750 20750 20750 0
107 20250401 175600 2981107050 20750 20750 20750 20750 0
108 20250401 175500 2981107050 20750 20750 20750 20750 0
109 20250401 175400 2981107050 20750 20750 20750 20750 0
110 20250401 175300 2981107050 20750 20750 20750 20750 0
111 20250401 175200 2981107050 20750 20750 20750 20750 0
112 20250401 175100 2981107050 20750 20750 20750 20750 0
113 20250401 175000 2981107050 20750 20750 20750 20750 0
114 20250401 174900 2981107050 20750 20750 20750 20750 0
115 20250401 174800 2981107050 20750 20750 20750 20750 0
116 20250401 174700 2981107050 20750 20750 20750 20750 0
117 20250401 174600 2981107050 20750 20750 20750 20750 0
118 20250401 174500 2981107050 20750 20750 20750 20750 0
119 20250401 174400 2981107050 20750 20750 20750 20750 0
120 20250401 174300 2981107050 20750 20750 20750 20750 0
121 20250401 174200 2981107050 20750 20750 20750 20750 0
122 20250401 174100 2981107050 20750 20750 20750 20750 3211
123 20250401 174000 2981107050 20750 20750 20750 20750 0
124 20250401 173900 2981107050 20750 20750 20750 20750 0
125 20250401 173800 2981107050 20750 20750 20750 20750 0
126 20250401 173700 2981107050 20750 20750 20750 20750 0
127 20250401 173600 2981107050 20750 20750 20750 20750 0
128 20250401 173500 2981107050 20750 20750 20750 20750 0
129 20250401 173400 2981107050 20750 20750 20750 20750 0
130 20250401 173300 2981107050 20750 20750 20750 20750 0
131 20250401 173200 2981107050 20750 20750 20750 20750 0
132 20250401 173100 2981107050 20750 20750 20750 20750 0
133 20250401 173000 2981107050 20750 20750 20750 20750 0
134 20250401 172900 2981107050 20750 20750 20750 20750 0
135 20250401 172800 2981107050 20750 20750 20750 20750 0
136 20250401 172700 2981107050 20750 20750 20750 20750 0
137 20250401 172600 2981107050 20750 20750 20750 20750 0
138 20250401 172500 2981107050 20750 20750 20750 20750 0
139 20250401 172400 2981107050 20750 20750 20750 20750 0
140 20250401 172300 2981107050 20750 20750 20750 20750 0
141 20250401 172200 2981107050 20750 20750 20750 20750 0
142 20250401 172100 2981107050 20750 20750 20750 20750 0
143 20250401 172000 2981107050 20750 20750 20750 20750 0
144 20250401 171900 2981107050 20750 20750 20750 20750 0
145 20250401 171800 2981107050 20750 20750 20750 20750 0
146 20250401 171700 2981107050 20750 20750 20750 20750 0
147 20250401 171600 2981107050 20750 20750 20750 20750 0
148 20250401 171500 2981107050 20750 20750 20750 20750 0
149 20250401 171400 2981107050 20750 20750 20750 20750 0
150 20250401 171300 2981107050 20750 20750 20750 20750 0
151 20250401 171200 2981107050 20750 20750 20750 20750 0
152 20250401 171100 2981107050 20750 20750 20750 20750 3211
153 20250401 171000 2981107050 20750 20750 20750 20750 0
154 20250401 170900 2981107050 20750 20750 20750 20750 0
155 20250401 170800 2981107050 20750 20750 20750 20750 0
156 20250401 170700 2981107050 20750 20750 20750 20750 0
157 20250401 170600 2981107050 20750 20750 20750 20750 0
158 20250401 170500 2981107050 20750 20750 20750 20750 0
159 20250401 170400 2981107050 20750 20750 20750 20750 0
160 20250401 170300 2981107050 20750 20750 20750 20750 0
161 20250401 170200 2981107050 20750 20750 20750 20750 0
162 20250401 170100 2981107050 20750 20750 20750 20750 0
163 20250401 170000 2981107050 20750 20750 20750 20750 0
164 20250401 165900 2981107050 20750 20750 20750 20750 0
165 20250401 165800 2981107050 20750 20750 20750 20750 0
166 20250401 165700 2981107050 20750 20750 20750 20750 0
167 20250401 165600 2981107050 20750 20750 20750 20750 0
168 20250401 165500 2981107050 20750 20750 20750 20750 0
169 20250401 165400 2981107050 20750 20750 20750 20750 0
170 20250401 165300 2981107050 20750 20750 20750 20750 0
171 20250401 165200 2981107050 20750 20750 20750 20750 0
172 20250401 165100 2981107050 20750 20750 20750 20750 0
173 20250401 165000 2981107050 20750 20750 20750 20750 0
174 20250401 164900 2981107050 20750 20750 20750 20750 0
175 20250401 164800 2981107050 20750 20750 20750 20750 0
176 20250401 164700 2981107050 20750 20750 20750 20750 0
177 20250401 164600 2981107050 20750 20750 20750 20750 0
178 20250401 164500 2981107050 20750 20750 20750 20750 0
179 20250401 164400 2981107050 20750 20750 20750 20750 0
180 20250401 164300 2981107050 20750 20750 20750 20750 0
181 20250401 164200 2981107050 20750 20750 20750 20750 0
182 20250401 164100 2981107050 20750 20750 20750 20750 3211
183 20250401 164000 2981107050 20750 20750 20750 20750 0
184 20250401 163900 2981107050 20750 20750 20750 20750 0
185 20250401 163800 2981107050 20750 20750 20750 20750 0
186 20250401 163700 2981107050 20750 20750 20750 20750 0
187 20250401 163600 2981107050 20750 20750 20750 20750 0
188 20250401 163500 2981107050 20750 20750 20750 20750 0
189 20250401 163400 2981107050 20750 20750 20750 20750 0
190 20250401 163300 2981107050 20750 20750 20750 20750 0
191 20250401 163200 2981107050 20750 20750 20750 20750 0
192 20250401 163100 2981107050 20750 20750 20750 20750 0
193 20250401 163000 2981107050 20750 20750 20750 20750 0
194 20250401 162900 2981107050 20750 20750 20750 20750 0
195 20250401 162800 2981107050 20750 20750 20750 20750 0
196 20250401 162700 2981107050 20750 20750 20750 20750 0
197 20250401 162600 2981107050 20750 20750 20750 20750 0
198 20250401 162500 2981107050 20750 20750 20750 20750 0
199 20250401 162400 2981107050 20750 20750 20750 20750 0
200 20250401 162300 2981107050 20750 20750 20750 20750 0
201 20250401 162200 2981107050 20750 20750 20750 20750 0
202 20250401 162100 2981107050 20750 20750 20750 20750 0
203 20250401 162000 2981107050 20750 20750 20750 20750 0
204 20250401 161900 2981107050 20750 20750 20750 20750 0
205 20250401 161800 2981107050 20750 20750 20750 20750 0
206 20250401 161700 2981107050 20750 20750 20750 20750 0
207 20250401 161600 2981107050 20750 20750 20750 20750 0
208 20250401 161500 2981107050 20750 20750 20750 20750 0
209 20250401 161400 2981107050 20750 20750 20750 20750 0
210 20250401 161300 2981107050 20750 20750 20750 20750 0
211 20250401 161200 2981107050 20750 20750 20750 20750 0
212 20250401 161100 2981107050 20750 20750 20750 20750 3211
213 20250401 161000 2981107050 20750 20750 20750 20750 0
214 20250401 160900 2981107050 20750 20750 20750 20750 0
215 20250401 160800 2981107050 20750 20750 20750 20750 0
216 20250401 160700 2981107050 20750 20750 20750 20750 0
217 20250401 160600 2981107050 20750 20750 20750 20750 0
218 20250401 160500 2981107050 20750 20750 20750 20750 0
219 20250401 160400 2981107050 20750 20750 20750 20750 0
220 20250401 160300 2981107050 20750 20750 20750 20750 0
221 20250401 160200 2981107050 20750 20750 20750 20750 0
222 20250401 160100 2981107050 20750 20750 20750 20750 0
223 20250401 160000 2981107050 20750 20750 20750 20750 0
224 20250401 155900 2981107050 20750 20750 20750 20750 0
225 20250401 155800 2981107050 20750 20750 20750 20750 0
226 20250401 155700 2981107050 20750 20750 20750 20750 0
227 20250401 155600 2981107050 20750 20750 20750 20750 0
228 20250401 155500 2981107050 20750 20750 20750 20750 0
229 20250401 155400 2981107050 20750 20750 20750 20750 0
230 20250401 155300 2981107050 20750 20750 20750 20750 0
231 20250401 155200 2981107050 20750 20750 20750 20750 0
232 20250401 155100 2981107050 20750 20750 20750 20750 0
233 20250401 155000 2981107050 20750 20750 20750 20750 0
234 20250401 154900 2981107050 20750 20750 20750 20750 0
235 20250401 154800 2981107050 20750 20750 20750 20750 0
236 20250401 154700 2981107050 20750 20750 20750 20750 0
237 20250401 154600 2981107050 20750 20750 20750 20750 0
238 20250401 154500 2981107050 20750 20750 20750 20750 0
239 20250401 154400 2981107050 20750 20750 20750 20750 0
240 20250401 154300 2981107050 20750 20750 20750 20750 0
241 20250401 154200 2981107050 20750 20750 20750 20750 0
242 20250401 154100 2981107050 20750 20750 20750 20750 3211
243 20250401 154000 2981107050 20750 20750 20750 20750 0
244 20250401 153900 2981107050 20750 20750 20750 20750 0
245 20250401 153800 2981107050 20750 20750 20750 20750 0
246 20250401 153700 2981107050 20750 20750 20750 20750 0
247 20250401 153600 2981107050 20750 20750 20750 20750 0
248 20250401 153500 2981107050 20750 20750 20750 20750 0
249 20250401 153400 2981107050 20750 20750 20750 20750 0
250 20250401 153300 2981107050 20750 20750 20750 20750 0
251 20250401 153200 2981107050 20750 20750 20750 20750 0
252 20250401 153100 2981107050 20750 20750 20750 20750 0
253 20250401 153000 2981107050 20750 20750 20750 20750 3211
254 20250401 152900 2914478800 20700 20700 20700 20700 0
255 20250401 152800 2914478800 20700 20700 20700 20700 0
256 20250401 152700 2914478800 20700 20700 20700 20700 0
257 20250401 152600 2914478800 20700 20700 20700 20700 0
258 20250401 152500 2914478800 20700 20700 20700 20700 0
259 20250401 152400 2914478800 20700 20700 20700 20700 0
260 20250401 152300 2914478800 20700 20700 20700 20700 0
261 20250401 152200 2914478800 20700 20700 20700 20700 0
262 20250401 152100 2914478800 20700 20700 20700 20700 0
263 20250401 152000 2914478800 20700 20700 20700 20700 0
264 20250401 151900 2914478800 20700 20700 20700 20700 962
265 20250401 151800 2894565400 20700 20700 20700 20650 407
266 20250401 151700 2886154450 20700 20700 20700 20700 2449
267 20250401 151600 2835460150 20650 20650 20650 20650 160
268 20250401 151500 2832156150 20650 20700 20700 20650 74
269 20250401 151400 2830625300 20650 20700 20700 20650 1125
270 20250401 151300 2807337950 20700 20700 20700 20700 645
271 20250401 151200 2793986450 20700 20675 20700 20675 43
272 20250401 151100 2793096425 20675 20675 20675 20675 2
273 20250401 151000 2793055075 20700 20700 20700 20700 1200
274 20250401 150900 2768215075 20650 20650 20650 20650 0
275 20250401 150800 2768215075 20650 20700 20700 20650 82
276 20250401 150700 2766519500 20650 20650 20650 20650 91
277 20250401 150600 2764640350 20650 20650 20675 20625 1202
278 20250401 150500 2739818625 20650 20625 20650 20625 130
279 20250401 150400 2737135800 20650 20650 20650 20650 191
280 20250401 150300 2733191650 20625 20650 20650 20625 65
281 20250401 150200 2731849750 20600 20600 20600 20600 4
282 20250401 150100 2731767350 20600 20650 20650 20600 74
283 20250401 150000 2730242800 20650 20625 20650 20625 102
284 20250401 145900 2728139000 20600 20600 20600 20600 253
285 20250401 145800 2722927200 20650 20600 20650 20600 45
286 20250401 145700 2721998150 20650 20650 20650 20650 14
287 20250401 145600 2721709050 20650 20600 20650 20600 31
288 20250401 145500 2721070400 20625 20625 20625 20625 0
289 20250401 145400 2721070400 20625 20650 20650 20625 48
290 20250401 145300 2720079325 20600 20625 20625 20600 26
291 20250401 145200 2719543700 20600 20600 20600 20600 510
292 20250401 145100 2709037700 20600 20600 20600 20600 179
293 20250401 145000 2705350300 20600 20650 20650 20600 81
294 20250401 144900 2703680200 20650 20650 20650 20650 0
295 20250401 144800 2703680200 20650 20650 20650 20650 0
296 20250401 144700 2703680200 20650 20650 20650 20650 391
297 20250401 144600 2695606050 20650 20650 20650 20650 0
298 20250401 144500 2695606050 20650 20650 20650 20650 5
299 20250401 144400 2695502800 20650 20650 20650 20650 144
300 20250401 144300 2692529200 20650 20650 20650 20650 80
301 20250401 144200 2690877200 20650 20650 20650 20650 292
302 20250401 144100 2684847400 20650 20700 20700 20650 168
303 20250401 144000 2681376350 20700 20600 20700 20600 184
304 20250401 143900 2677571700 20625 20625 20625 20625 0
305 20250401 143800 2677571700 20625 20600 20650 20600 230
306 20250401 143700 2672823300 20600 20600 20700 20600 52
307 20250401 143600 2671752000 20650 20600 20650 20600 31
308 20250401 143500 2671113350 20600 20650 20700 20600 193
309 20250401 143400 2667130650 20600 20600 20600 20600 0
310 20250401 143300 2667130650 20600 20650 20650 20600 1380
311 20250401 143200 2638636500 20650 20650 20650 20650 51
312 20250401 143100 2637583350 20700 20700 20700 20700 414
313 20250401 143000 2629013550 20700 20700 20700 20700 40
314 20250401 142900 2628185550 20600 20600 20600 20600 72
315 20250401 142800 2626702350 20650 20650 20650 20650 646
316 20250401 142700 2613362450 20625 20625 20625 20625 0
317 20250401 142600 2613362450 20625 20625 20625 20625 171
318 20250401 142500 2609835575 20650 20600 20650 20600 7
319 20250401 142400 2609691125 20600 20650 20650 20600 94
320 20250401 142300 2607752525 20600 20600 20600 20600 200
321 20250401 142200 2603632525 20650 20650 20650 20650 520
322 20250401 142100 2592894525 20650 20650 20650 20650 500
323 20250401 142000 2582569525 20650 20650 20650 20650 407
324 20250401 141900 2574164975 20650 20650 20650 20650 577
325 20250401 141800 2562249925 20600 20600 20600 20600 185
326 20250401 141700 2558438925 20600 20650 20650 20600 188
327 20250401 141600 2554557225 20650 20650 20650 20650 54
328 20250401 141500 2553442125 20650 20650 20650 20650 0
329 20250401 141400 2553442125 20650 20650 20650 20650 180
330 20250401 141300 2549725125 20650 20650 20650 20650 61
331 20250401 141200 2548465475 20650 20650 20650 20650 44
332 20250401 141100 2547556875 20650 20650 20650 20650 113
333 20250401 141000 2545223425 20650 20650 20650 20650 4
334 20250401 140900 2545140825 20650 20650 20650 20650 0
335 20250401 140800 2545140825 20650 20650 20650 20650 5
336 20250401 140700 2545037575 20650 20650 20650 20650 1
337 20250401 140600 2545016925 20650 20650 20650 20650 52
338 20250401 140500 2543943125 20650 20600 20650 20600 65
339 20250401 140400 2542601575 20650 20650 20650 20650 168
340 20250401 140300 2539132375 20650 20700 20700 20650 106
341 20250401 140200 2536940975 20650 20650 20650 20650 167
342 20250401 140100 2533492425 20650 20650 20650 20650 1
343 20250401 140000 2533471775 20650 20650 20650 20650 1099
344 20250401 135900 2510777425 20650 20650 20650 20650 0
345 20250401 135800 2510777425 20650 20650 20650 20650 1
346 20250401 135700 2510756775 20650 20650 20650 20650 0
347 20250401 135600 2510756775 20650 20650 20650 20650 0
348 20250401 135500 2510756775 20650 20650 20650 20650 50
349 20250401 135400 2509724275 20650 20700 20700 20650 1171
350 20250401 135300 2485499575 20700 20700 20700 20700 14
351 20250401 135200 2485209775 20700 20650 20700 20650 139
352 20250401 135100 2482334525 20650 20650 20650 20650 90
353 20250401 135000 2480476025 20650 20650 20650 20650 402
354 20250401 134900 2472174725 20650 20650 20650 20650 0
355 20250401 134800 2472174725 20650 20650 20650 20650 11
356 20250401 134700 2471947575 20650 20650 20650 20600 35
357 20250401 134600 2471225825 20600 20650 20650 20600 60
358 20250401 134500 2469987825 20600 20600 20600 20600 0
359 20250401 134400 2469987825 20600 20650 20650 20600 156
360 20250401 134300 2466766575 20650 20650 20650 20650 93
361 20250401 134200 2464846125 20650 20650 20650 20650 605
362 20250401 134100 2452352875 20650 20650 20650 20650 56
363 20250401 134000 2451196475 20650 20650 20650 20650 265
364 20250401 133900 2445724225 20650 20650 20650 20650 0
365 20250401 133800 2445724225 20650 20650 20650 20650 283
366 20250401 133700 2439880275 20650 20700 20700 20650 131
367 20250401 133600 2437169875 20700 20650 20700 20650 121
368 20250401 133500 2434671125 20625 20650 20650 20625 2
369 20250401 133400 2434629850 20650 20700 20700 20650 67
370 20250401 133300 2433246200 20650 20650 20650 20650 100
371 20250401 133200 2431181200 20650 20650 20650 20650 147
372 20250401 133100 2428145650 20650 20650 20650 20650 0
373 20250401 133000 2428145650 20650 20650 20650 20650 0
374 20250401 132900 2428145650 20650 20650 20650 20650 62
375 20250401 132800 2426865350 20650 20650 20650 20650 267
376 20250401 132700 2421351800 20700 20700 20700 20700 10
377 20250401 132600 2421144800 20700 20700 20700 20700 55
378 20250401 132500 2420006300 20700 20650 20700 20650 44
379 20250401 132400 2419095700 20650 20700 20700 20600 2034
380 20250401 132300 2377114100 20700 20700 20700 20700 302
381 20250401 132200 2370862700 20700 20700 20700 20700 43
382 20250401 132100 2369972600 20700 20700 20700 20700 14
383 20250401 132000 2369682800 20650 20650 20650 20650 501
384 20250401 131900 2359337150 20650 20700 20700 20650 46
385 20250401 131800 2358386750 20700 20700 20700 20700 23
386 20250401 131700 2357910650 20700 20700 20700 20700 3
387 20250401 131600 2357848550 20700 20700 20700 20700 5
388 20250401 131500 2357745050 20700 20700 20700 20700 552
389 20250401 131400 2346318650 20700 20700 20700 20700 41
390 20250401 131300 2345469950 20750 20750 20750 20750 1370
391 20250401 131200 2317042450 20750 20750 20750 20750 237
392 20250401 131100 2312124700 20750 20750 20750 20750 11
393 20250401 131000 2311896450 20750 20700 20750 20700 43
394 20250401 130900 2311006100 20700 20750 20750 20700 43
395 20250401 130800 2310114000 20750 20750 20750 20750 0
396 20250401 130700 2310114000 20750 20750 20750 20750 0
397 20250401 130600 2310114000 20750 20750 20750 20750 0
398 20250401 130500 2310114000 20750 20750 20750 20750 10
399 20250401 130400 2309906500 20700 20750 20750 20700 6
400 20250401 130300 2309782250 20750 20750 20750 20750 200
401 20250401 130200 2305632250 20700 20700 20700 20700 82
402 20250401 130100 2303934850 20700 20700 20700 20700 1
403 20250401 130000 2303914150 20700 20700 20700 20700 114
404 20250401 125900 2301554350 20700 20700 20700 20700 0
405 20250401 125800 2301554350 20700 20700 20700 20700 505
406 20250401 125700 2291100850 20700 20700 20700 20700 645
407 20250401 125600 2277749350 20700 20700 20700 20600 5029
408 20250401 125500 2174023250 20750 20750 20750 20750 146
409 20250401 125400 2170993750 20750 20700 20750 20700 1011
410 20250401 125300 2150063550 20700 20700 20700 20700 294
411 20250401 125200 2143977750 20750 20750 20750 20750 60
412 20250401 125100 2142732750 20750 20750 20750 20750 0
413 20250401 125000 2142732750 20750 20750 20750 20750 10
414 20250401 124900 2142525250 20750 20750 20750 20750 1431
415 20250401 124800 2112832000 20750 20750 20750 20750 107
416 20250401 124700 2110611750 20800 20800 20800 20800 0
417 20250401 124600 2110611750 20800 20800 20800 20800 2
418 20250401 124500 2110570150 20750 20750 20750 20750 40
419 20250401 124400 2109740150 20750 20800 20800 20750 82
420 20250401 124300 2108037050 20800 20800 20800 20800 49
421 20250401 124200 2107017850 20800 20800 20800 20800 145
422 20250401 124100 2104001850 20800 20800 20800 20800 87
423 20250401 124000 2102192250 20800 20850 20850 20800 62
424 20250401 123900 2100902150 20800 20800 20800 20800 42
425 20250401 123800 2100028550 20800 20800 20800 20800 1
426 20250401 123700 2100007750 20800 20800 20800 20800 23
427 20250401 123600 2099529350 20850 20850 20850 20800 206
428 20250401 123500 2095240950 20850 20850 20850 20850 41
429 20250401 123400 2094386100 20800 20800 20800 20800 10
430 20250401 123300 2094178100 20800 20800 20800 20800 17
431 20250401 123200 2093824500 20800 20800 20800 20800 0
432 20250401 123100 2093824500 20800 20800 20800 20800 447
433 20250401 123000 2084526900 20825 20825 20825 20825 3
434 20250401 122900 2084464425 20825 20850 20850 20825 13
435 20250401 122800 2084193400 20825 20825 20825 20825 0
436 20250401 122700 2084193400 20825 20825 20825 20825 20
437 20250401 122600 2083776900 20850 20800 20850 20800 35
438 20250401 122500 2083047950 20800 20800 20800 20800 92
439 20250401 122400 2081134350 20800 20800 20800 20800 1
440 20250401 122300 2081113550 20800 20800 20800 20800 99
441 20250401 122200 2079054350 20850 20850 20850 20850 0
442 20250401 122100 2079054350 20850 20850 20850 20850 58
443 20250401 122000 2077845050 20850 20850 20850 20850 15
444 20250401 121900 2077532300 20800 20825 20825 20800 3144
445 20250401 121800 2012134475 20800 20825 20825 20800 103
446 20250401 121700 2009992050 20850 20850 20850 20850 498
447 20250401 121600 1999608750 20850 20850 20850 20850 1
448 20250401 121500 1999587900 20850 20850 20850 20850 576
449 20250401 121400 1987578300 20850 20850 20850 20850 0
450 20250401 121300 1987578300 20850 20850 20850 20850 101
451 20250401 121200 1985472450 20850 20800 20850 20800 287
452 20250401 121100 1979497850 20850 20800 20850 20800 107
453 20250401 121000 1977272200 20850 20850 20850 20850 48
454 20250401 120900 1976271400 20850 20800 20850 20800 899
455 20250401 120800 1957527750 20850 20800 20850 20800 10
456 20250401 120700 1957319700 20850 20850 20850 20850 0
457 20250401 120600 1957319700 20850 20850 20850 20850 338
458 20250401 120500 1950272400 20850 20850 20850 20850 417
459 20250401 120400 1941577950 20850 20850 20850 20850 3
460 20250401 120300 1941515400 20850 20850 20850 20850 30
461 20250401 120200 1940889900 20900 20900 20900 20900 0
462 20250401 120100 1940889900 20900 20900 20900 20900 5
463 20250401 120000 1940785400 20900 20800 20900 20800 226
464 20250401 115900 1936073000 20800 20850 20850 20800 193
465 20250401 115800 1932053150 20850 20850 20850 20850 374
466 20250401 115700 1924255250 20850 20850 20900 20850 324
467 20250401 115600 1917497350 20850 20850 20850 20850 658
468 20250401 115500 1903778050 20800 20800 20850 20800 33
469 20250401 115400 1903090750 20850 20800 20850 20800 587
470 20250401 115300 1890851850 20800 20800 20800 20800 613
471 20250401 115200 1878101450 20750 20800 20800 20750 32
472 20250401 115100 1877437350 20850 20800 20850 20800 175
473 20250401 115000 1873797100 20800 20800 20800 20800 886
474 20250401 114900 1855368300 20850 20850 20850 20850 47
475 20250401 114800 1854388350 20850 20850 20850 20850 61
476 20250401 114700 1853116500 20850 20850 20850 20850 206
477 20250401 114600 1848821400 20850 20850 20850 20800 154
478 20250401 114500 1845610550 20850 20800 20850 20800 277
479 20250401 114400 1839836600 20800 20800 20800 20750 103
480 20250401 114300 1837696700 20750 20800 20800 20750 431
481 20250401 114200 1828733400 20800 20800 20800 20800 289
482 20250401 114100 1822722200 20800 20850 20850 20800 348
483 20250401 114000 1815476200 20800 20850 20850 20800 74
484 20250401 113900 1813936450 20850 20850 20850 20850 86
485 20250401 113800 1812143350 20800 20850 20850 20800 1244
486 20250401 113700 1786231350 20850 20850 20850 20850 68
487 20250401 113600 1784813550 20800 20850 20850 20800 35
488 20250401 113500 1784085050 20800 20800 20800 20800 0
489 20250401 113400 1784085050 20800 20800 20850 20800 1454
490 20250401 113300 1753827250 20850 20850 20850 20800 77
491 20250401 113200 1752222650 20850 20800 20850 20800 550
492 20250401 113100 1740780150 20800 20800 20800 20800 561
493 20250401 113000 1729111350 20750 20850 20850 20750 993
494 20250401 112900 1708475800 20800 20800 20850 20800 237
495 20250401 112800 1703545300 20800 20750 20800 20750 65
496 20250401 112700 1702196300 20750 20800 20800 20750 1506
497 20250401 112600 1670884300 20800 20750 20800 20750 1215
498 20250401 112500 1645665250 20750 20750 20750 20750 11
499 20250401 112400 1645437000 20700 20700 20750 20700 357
500 20250401 112300 1638034100 20750 20700 20750 20700 991
501 20250401 112200 1617517800 20700 20650 20700 20650 87
502 20250401 112100 1615717650 20700 20700 20700 20650 154
503 20250401 112000 1612534550 20700 20700 20700 20700 401
504 20250401 111900 1604233850 20700 20700 20700 20700 0
505 20250401 111800 1604233850 20700 20700 20700 20700 704
506 20250401 111700 1589661050 20700 20700 20700 20700 31
507 20250401 111600 1589019350 20700 20700 20700 20700 381
508 20250401 111500 1581132650 20750 20750 20750 20750 17
509 20250401 111400 1580779900 20700 20750 20750 20700 153
510 20250401 111300 1577612650 20700 20700 20700 20700 2
511 20250401 111200 1577571250 20750 20700 20750 20700 132
512 20250401 111100 1574832300 20700 20700 20700 20700 0
513 20250401 111000 1574832300 20700 20750 20750 20700 128
514 20250401 110900 1572182450 20750 20750 20750 20750 30
515 20250401 110800 1571559950 20700 20750 20750 20700 440
516 20250401 110700 1562447450 20700 20700 20750 20700 129
517 20250401 110600 1559776150 20750 20750 20750 20750 98
518 20250401 110500 1557742650 20800 20800 20800 20800 5
519 20250401 110400 1557638650 20750 20750 20750 20750 702
520 20250401 110300 1543072150 20750 20750 20750 20750 50
521 20250401 110200 1542034650 20800 20800 20800 20800 44
522 20250401 110100 1541119450 20800 20800 20800 20800 1
523 20250401 110000 1541098650 20750 20750 20750 20750 138
524 20250401 105900 1538235150 20750 20750 20750 20750 0
525 20250401 105800 1538235150 20750 20750 20750 20750 70
526 20250401 105700 1536782650 20700 20750 20800 20700 372
527 20250401 105600 1529062800 20800 20800 20800 20750 75
528 20250401 105500 1527504800 20800 20800 20800 20800 690
529 20250401 105400 1513152800 20800 20700 20800 20700 137
530 20250401 105300 1510316500 20650 20800 20800 20650 3323
531 20250401 105200 1441465050 20800 20850 20850 20800 212
532 20250401 105100 1437054850 20800 20800 20800 20800 175
533 20250401 105000 1433414850 20800 20800 20800 20800 31
534 20250401 104900 1432770050 20800 20800 20850 20800 188
535 20250401 104800 1428858150 20800 20800 20800 20750 130
536 20250401 104700 1426156050 20800 20800 20900 20800 1613
537 20250401 104600 1392483350 20800 20750 20850 20700 1194
538 20250401 104500 1367627650 20700 20750 20850 20700 904
539 20250401 104400 1348854550 20700 20800 20800 20700 1491
540 20250401 104300 1317973950 20750 20800 20800 20750 1049
541 20250401 104200 1296156100 20750 20750 20750 20750 131
542 20250401 104100 1293437850 20750 20750 20750 20700 934
543 20250401 104000 1274061600 20750 20700 20750 20700 280
544 20250401 103900 1268255600 20750 20750 20750 20750 6
545 20250401 103800 1268131100 20750 20750 20750 20750 375
546 20250401 103700 1260349850 20750 20750 20750 20750 5
547 20250401 103600 1260246100 20750 20800 20800 20750 63
548 20250401 103500 1258938300 20800 20800 20800 20800 25
549 20250401 103400 1258418300 20800 20750 20800 20750 79
550 20250401 103300 1256777650 20750 20800 20800 20750 77
551 20250401 103200 1255177400 20800 20800 20800 20800 27
552 20250401 103100 1254615800 20750 20750 20750 20750 2
553 20250401 103000 1254574300 20800 20800 20800 20800 672
554 20250401 102900 1240596700 20800 20800 20800 20750 20
555 20250401 102800 1240180750 20750 20750 20750 20750 37
556 20250401 102700 1239413000 20800 20750 20800 20700 597
557 20250401 102600 1227024650 20750 20750 20750 20700 281
558 20250401 102500 1221193950 20750 20700 20750 20700 77
559 20250401 102400 1219596450 20700 20700 20700 20700 0
560 20250401 102300 1219596450 20700 20750 20750 20700 323
561 20250401 102200 1212910250 20750 20750 20750 20750 20
562 20250401 102100 1212495250 20750 20700 20750 20700 1238
563 20250401 102000 1186868400 20750 20750 20800 20750 1581
564 20250401 101900 1154062400 20800 20800 20800 20800 2
565 20250401 101800 1154020800 20750 20750 20800 20750 586
566 20250401 101700 1141861250 20750 20750 20750 20750 276
567 20250401 101600 1136134250 20750 20750 20800 20750 40
568 20250401 101500 1135303000 20800 20800 20800 20800 260
569 20250401 101400 1129895000 20800 20750 20850 20750 3304
570 20250401 101300 1061176700 20750 20750 20800 20750 964
571 20250401 101200 1041164250 20750 20750 20800 20700 1507
572 20250401 101100 1009869450 20775 20700 20800 20650 3605
573 20250401 101000 935182475 20650 20600 20650 20600 905
574 20250401 100900 916498825 20600 20600 20650 20600 1669
575 20250401 100800 882114825 20600 20600 20600 20600 21
576 20250401 100700 881682225 20650 20600 20650 20600 220
577 20250401 100600 877145325 20600 20500 20600 20500 1031
578 20250401 100500 855961725 20550 20550 20550 20550 382
579 20250401 100400 848111625 20550 20550 20550 20550 253
580 20250401 100300 842912475 20500 20500 20500 20500 6
581 20250401 100200 842789475 20450 20500 20500 20450 2257
582 20250401 100100 796539075 20500 20450 20500 20450 776
583 20250401 100000 780667325 20450 20450 20450 20450 124
584 20250401 095900 778131525 20450 20475 20475 20450 20
585 20250401 095800 777722475 20500 20450 20500 20450 21
586 20250401 095700 777292975 20450 20500 20500 20450 46
587 20250401 095600 776350900 20500 20450 20500 20450 626
588 20250401 095500 763519400 20450 20500 20500 20450 67
589 20250401 095400 762146125 20500 20550 20550 20500 1112
590 20250401 095300 739344025 20500 20550 20550 20500 14
591 20250401 095200 739056375 20550 20550 20550 20550 3
592 20250401 095100 738994725 20500 20500 20500 20500 317
593 20250401 095000 732496225 20500 20550 20550 20500 90
594 20250401 094900 730648125 20550 20550 20550 20500 36
595 20250401 094800 729909325 20550 20550 20600 20500 1127
596 20250401 094700 706750675 20500 20500 20550 20500 58
597 20250401 094600 705561475 20500 20500 20550 20500 308
598 20250401 094500 699243325 20500 20550 20550 20500 521
599 20250401 094400 688556725 20600 20600 20600 20550 557
600 20250401 094300 677091475 20550 20550 20550 20550 54
601 20250401 094200 675981775 20550 20600 20600 20550 68
602 20250401 094100 674583575 20600 20550 20600 20550 367
603 20250401 094000 667031325 20550 20550 20550 20550 649
604 20250401 093900 653694375 20550 20550 20600 20550 349
605 20250401 093800 646522275 20550 20550 20600 20550 103
606 20250401 093700 644403225 20550 20600 20600 20550 691
607 20250401 093600 630173825 20600 20500 20600 20500 1012
608 20250401 093500 609377575 20500 20500 20550 20500 515
609 20250401 093400 598818825 20500 20500 20500 20500 322
610 20250401 093300 592217825 20550 20550 20550 20500 39
611 20250401 093200 591416425 20500 20550 20550 20500 93
612 20250401 093100 589505375 20550 20550 20550 20550 796
613 20250401 093000 573147575 20600 20550 20600 20550 132
614 20250401 092900 570432475 20550 20550 20550 20550 200
615 20250401 092800 566322475 20550 20550 20550 20550 30
616 20250401 092700 565705975 20550 20550 20550 20550 3
617 20250401 092600 565644325 20550 20600 20600 20550 2110
618 20250401 092500 522179375 20600 20650 20650 20600 535
619 20250401 092400 511143875 20650 20650 20700 20650 1034
620 20250401 092300 489791175 20650 20700 20700 20650 44
621 20250401 092200 488881025 20700 20650 20700 20650 597
622 20250401 092100 476539575 20650 20700 20700 20650 263
623 20250401 092000 471108525 20700 20700 20700 20700 150
624 20250401 091900 468003525 20700 20700 20700 20650 85
625 20250401 091800 466244275 20650 20650 20650 20650 0
626 20250401 091700 466244275 20650 20650 20650 20650 547
627 20250401 091600 454948725 20650 20650 20650 20650 48
628 20250401 091500 453957525 20600 20650 20700 20600 350
629 20250401 091400 446728925 20650 20650 20650 20650 109
630 20250401 091300 444478075 20600 20650 20650 20600 840
631 20250401 091200 427139475 20650 20750 20750 20650 1362
632 20250401 091100 398907125 20750 20750 20750 20700 142
633 20250401 091000 395961725 20800 20700 20800 20700 794
634 20250401 090900 379485325 20700 20700 20750 20700 1024
635 20250401 090800 358288075 20700 20750 20750 20700 1622
636 20250401 090700 324631725 20750 20800 20800 20750 688
637 20250401 090600 310335125 20800 20800 20850 20800 1910
638 20250401 090500 270547025 20800 20800 20850 20750 1101
639 20250401 090400 247642425 20800 20650 20800 20650 1369
640 20250401 090300 219245325 20600 20550 20700 20550 695
641 20250401 090200 204933000 20500 20450 20500 20450 399
642 20250401 090100 196756800 20450 20550 20600 20400 2795
643 20250401 090000 139442450 20600 20650 20750 20600 6752

1
047920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,44008,31814994,935170000,676068622500,0.14
20250327,43669,31814994,960718000,699929868000,0.14
20250326,44008,31814994,943971600,682431621300,0.14
20250325,44008,31814994,935170000,676068622500,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 44008 31814994 935170000 676068622500 0.14
3 20250327 43669 31814994 960718000 699929868000 0.14
4 20250326 44008 31814994 943971600 682431621300 0.14
5 20250325 44008 31814994 935170000 676068622500 0.14