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

646
051500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,673409450,23100,23100,23100,23100,167
20250401,194300,673409450,23100,23100,23100,23100,0
20250401,194200,673409450,23100,23100,23100,23100,0
20250401,194100,673409450,23100,23100,23100,23100,0
20250401,194000,673409450,23100,23100,23100,23100,0
20250401,193900,673409450,23100,23100,23100,23100,0
20250401,193800,673409450,23100,23100,23100,23100,0
20250401,193700,673409450,23100,23100,23100,23100,0
20250401,193600,673409450,23100,23100,23100,23100,0
20250401,193500,673409450,23100,23100,23100,23100,0
20250401,193400,673409450,23100,23100,23100,23100,0
20250401,193300,673409450,23100,23100,23100,23100,0
20250401,193200,673409450,23100,23100,23100,23100,0
20250401,193100,673409450,23100,23100,23100,23100,0
20250401,193000,673409450,23100,23100,23100,23100,0
20250401,192900,673409450,23100,23100,23100,23100,0
20250401,192800,673409450,23100,23100,23100,23100,0
20250401,192700,673409450,23100,23100,23100,23100,0
20250401,192600,673409450,23100,23100,23100,23100,0
20250401,192500,673409450,23100,23100,23100,23100,0
20250401,192400,673409450,23100,23100,23100,23100,0
20250401,192300,673409450,23100,23100,23100,23100,0
20250401,192200,673409450,23100,23100,23100,23100,0
20250401,192100,673409450,23100,23100,23100,23100,0
20250401,192000,673409450,23100,23100,23100,23100,0
20250401,191900,673409450,23100,23100,23100,23100,0
20250401,191800,673409450,23100,23100,23100,23100,0
20250401,191700,673409450,23100,23100,23100,23100,0
20250401,191600,673409450,23100,23100,23100,23100,0
20250401,191500,673409450,23100,23100,23100,23100,0
20250401,191400,673409450,23100,23100,23100,23100,167
20250401,191300,673409450,23100,23100,23100,23100,0
20250401,191200,673409450,23100,23100,23100,23100,0
20250401,191100,673409450,23100,23100,23100,23100,0
20250401,191000,673409450,23100,23100,23100,23100,0
20250401,190900,673409450,23100,23100,23100,23100,0
20250401,190800,673409450,23100,23100,23100,23100,0
20250401,190700,673409450,23100,23100,23100,23100,0
20250401,190600,673409450,23100,23100,23100,23100,0
20250401,190500,673409450,23100,23100,23100,23100,0
20250401,190400,673409450,23100,23100,23100,23100,0
20250401,190300,673409450,23100,23100,23100,23100,0
20250401,190200,673409450,23100,23100,23100,23100,0
20250401,190100,673409450,23100,23100,23100,23100,0
20250401,190000,673409450,23100,23100,23100,23100,0
20250401,185900,673409450,23100,23100,23100,23100,0
20250401,185800,673409450,23100,23100,23100,23100,0
20250401,185700,673409450,23100,23100,23100,23100,0
20250401,185600,673409450,23100,23100,23100,23100,0
20250401,185500,673409450,23100,23100,23100,23100,0
20250401,185400,673409450,23100,23100,23100,23100,0
20250401,185300,673409450,23100,23100,23100,23100,0
20250401,185200,673409450,23100,23100,23100,23100,0
20250401,185100,673409450,23100,23100,23100,23100,0
20250401,185000,673409450,23100,23100,23100,23100,0
20250401,184900,673409450,23100,23100,23100,23100,0
20250401,184800,673409450,23100,23100,23100,23100,0
20250401,184700,673409450,23100,23100,23100,23100,0
20250401,184600,673409450,23100,23100,23100,23100,0
20250401,184500,673409450,23100,23100,23100,23100,0
20250401,184400,673409450,23100,23100,23100,23100,167
20250401,184300,673409450,23100,23100,23100,23100,0
20250401,184200,673409450,23100,23100,23100,23100,0
20250401,184100,673409450,23100,23100,23100,23100,0
20250401,184000,673409450,23100,23100,23100,23100,0
20250401,183900,673409450,23100,23100,23100,23100,0
20250401,183800,673409450,23100,23100,23100,23100,0
20250401,183700,673409450,23100,23100,23100,23100,0
20250401,183600,673409450,23100,23100,23100,23100,0
20250401,183500,673409450,23100,23100,23100,23100,0
20250401,183400,673409450,23100,23100,23100,23100,0
20250401,183300,673409450,23100,23100,23100,23100,0
20250401,183200,673409450,23100,23100,23100,23100,0
20250401,183100,673409450,23100,23100,23100,23100,0
20250401,183000,673409450,23100,23100,23100,23100,0
20250401,182900,673409450,23100,23100,23100,23100,0
20250401,182800,673409450,23100,23100,23100,23100,0
20250401,182700,673409450,23100,23100,23100,23100,0
20250401,182600,673409450,23100,23100,23100,23100,0
20250401,182500,673409450,23100,23100,23100,23100,0
20250401,182400,673409450,23100,23100,23100,23100,0
20250401,182300,673409450,23100,23100,23100,23100,0
20250401,182200,673409450,23100,23100,23100,23100,0
20250401,182100,673409450,23100,23100,23100,23100,0
20250401,182000,673409450,23100,23100,23100,23100,0
20250401,181900,673409450,23100,23100,23100,23100,0
20250401,181800,673409450,23100,23100,23100,23100,0
20250401,181700,673409450,23100,23100,23100,23100,0
20250401,181600,673409450,23100,23100,23100,23100,0
20250401,181500,673409450,23100,23100,23100,23100,0
20250401,181400,673409450,23100,23100,23100,23100,167
20250401,181300,673409450,23100,23100,23100,23100,0
20250401,181200,673409450,23100,23100,23100,23100,0
20250401,181100,673409450,23100,23100,23100,23100,0
20250401,181000,673409450,23100,23100,23100,23100,0
20250401,180900,673409450,23100,23100,23100,23100,0
20250401,180800,673409450,23100,23100,23100,23100,0
20250401,180700,673409450,23100,23100,23100,23100,0
20250401,180600,673409450,23100,23100,23100,23100,0
20250401,180500,673409450,23100,23100,23100,23100,0
20250401,180400,673409450,23100,23100,23100,23100,0
20250401,180300,673409450,23100,23100,23100,23100,0
20250401,180200,673409450,23100,23100,23100,23100,0
20250401,180100,673409450,23100,23100,23100,23100,0
20250401,180000,673409450,23100,23100,23100,23100,0
20250401,175900,673409450,23100,23100,23100,23100,0
20250401,175800,673409450,23100,23100,23100,23100,0
20250401,175700,673409450,23100,23100,23100,23100,0
20250401,175600,673409450,23100,23100,23100,23100,0
20250401,175500,673409450,23100,23100,23100,23100,0
20250401,175400,673409450,23100,23100,23100,23100,0
20250401,175300,673409450,23100,23100,23100,23100,0
20250401,175200,673409450,23100,23100,23100,23100,0
20250401,175100,673409450,23100,23100,23100,23100,0
20250401,175000,673409450,23100,23100,23100,23100,0
20250401,174900,673409450,23100,23100,23100,23100,0
20250401,174800,673409450,23100,23100,23100,23100,0
20250401,174700,673409450,23100,23100,23100,23100,0
20250401,174600,673409450,23100,23100,23100,23100,0
20250401,174500,673409450,23100,23100,23100,23100,0
20250401,174400,673409450,23100,23100,23100,23100,167
20250401,174300,673409450,23100,23100,23100,23100,0
20250401,174200,673409450,23100,23100,23100,23100,0
20250401,174100,673409450,23100,23100,23100,23100,0
20250401,174000,673409450,23100,23100,23100,23100,0
20250401,173900,673409450,23100,23100,23100,23100,0
20250401,173800,673409450,23100,23100,23100,23100,0
20250401,173700,673409450,23100,23100,23100,23100,0
20250401,173600,673409450,23100,23100,23100,23100,0
20250401,173500,673409450,23100,23100,23100,23100,0
20250401,173400,673409450,23100,23100,23100,23100,0
20250401,173300,673409450,23100,23100,23100,23100,0
20250401,173200,673409450,23100,23100,23100,23100,0
20250401,173100,673409450,23100,23100,23100,23100,0
20250401,173000,673409450,23100,23100,23100,23100,0
20250401,172900,673409450,23100,23100,23100,23100,0
20250401,172800,673409450,23100,23100,23100,23100,0
20250401,172700,673409450,23100,23100,23100,23100,0
20250401,172600,673409450,23100,23100,23100,23100,0
20250401,172500,673409450,23100,23100,23100,23100,0
20250401,172400,673409450,23100,23100,23100,23100,0
20250401,172300,673409450,23100,23100,23100,23100,0
20250401,172200,673409450,23100,23100,23100,23100,0
20250401,172100,673409450,23100,23100,23100,23100,0
20250401,172000,673409450,23100,23100,23100,23100,0
20250401,171900,673409450,23100,23100,23100,23100,0
20250401,171800,673409450,23100,23100,23100,23100,0
20250401,171700,673409450,23100,23100,23100,23100,0
20250401,171600,673409450,23100,23100,23100,23100,0
20250401,171500,673409450,23100,23100,23100,23100,0
20250401,171400,673409450,23100,23100,23100,23100,167
20250401,171300,673409450,23100,23100,23100,23100,0
20250401,171200,673409450,23100,23100,23100,23100,0
20250401,171100,673409450,23100,23100,23100,23100,0
20250401,171000,673409450,23100,23100,23100,23100,0
20250401,170900,673409450,23100,23100,23100,23100,0
20250401,170800,673409450,23100,23100,23100,23100,0
20250401,170700,673409450,23100,23100,23100,23100,0
20250401,170600,673409450,23100,23100,23100,23100,0
20250401,170500,673409450,23100,23100,23100,23100,0
20250401,170400,673409450,23100,23100,23100,23100,0
20250401,170300,673409450,23100,23100,23100,23100,0
20250401,170200,673409450,23100,23100,23100,23100,0
20250401,170100,673409450,23100,23100,23100,23100,0
20250401,170000,673409450,23100,23100,23100,23100,0
20250401,165900,673409450,23100,23100,23100,23100,0
20250401,165800,673409450,23100,23100,23100,23100,0
20250401,165700,673409450,23100,23100,23100,23100,0
20250401,165600,673409450,23100,23100,23100,23100,0
20250401,165500,673409450,23100,23100,23100,23100,0
20250401,165400,673409450,23100,23100,23100,23100,0
20250401,165300,673409450,23100,23100,23100,23100,0
20250401,165200,673409450,23100,23100,23100,23100,0
20250401,165100,673409450,23100,23100,23100,23100,0
20250401,165000,673409450,23100,23100,23100,23100,0
20250401,164900,673409450,23100,23100,23100,23100,0
20250401,164800,673409450,23100,23100,23100,23100,0
20250401,164700,673409450,23100,23100,23100,23100,0
20250401,164600,673409450,23100,23100,23100,23100,0
20250401,164500,673409450,23100,23100,23100,23100,0
20250401,164400,673409450,23100,23100,23100,23100,167
20250401,164300,673409450,23100,23100,23100,23100,0
20250401,164200,673409450,23100,23100,23100,23100,0
20250401,164100,673409450,23100,23100,23100,23100,0
20250401,164000,673409450,23100,23100,23100,23100,0
20250401,163900,673409450,23100,23100,23100,23100,0
20250401,163800,673409450,23100,23100,23100,23100,0
20250401,163700,673409450,23100,23100,23100,23100,0
20250401,163600,673409450,23100,23100,23100,23100,0
20250401,163500,673409450,23100,23100,23100,23100,0
20250401,163400,673409450,23100,23100,23100,23100,0
20250401,163300,673409450,23100,23100,23100,23100,0
20250401,163200,673409450,23100,23100,23100,23100,0
20250401,163100,673409450,23100,23100,23100,23100,0
20250401,163000,673409450,23100,23100,23100,23100,0
20250401,162900,673409450,23100,23100,23100,23100,0
20250401,162800,673409450,23100,23100,23100,23100,0
20250401,162700,673409450,23100,23100,23100,23100,0
20250401,162600,673409450,23100,23100,23100,23100,0
20250401,162500,673409450,23100,23100,23100,23100,0
20250401,162400,673409450,23100,23100,23100,23100,0
20250401,162300,673409450,23100,23100,23100,23100,0
20250401,162200,673409450,23100,23100,23100,23100,0
20250401,162100,673409450,23100,23100,23100,23100,0
20250401,162000,673409450,23100,23100,23100,23100,0
20250401,161900,673409450,23100,23100,23100,23100,0
20250401,161800,673409450,23100,23100,23100,23100,0
20250401,161700,673409450,23100,23100,23100,23100,0
20250401,161600,673409450,23100,23100,23100,23100,0
20250401,161500,673409450,23100,23100,23100,23100,0
20250401,161400,673409450,23100,23100,23100,23100,167
20250401,161300,673409450,23100,23100,23100,23100,0
20250401,161200,673409450,23100,23100,23100,23100,0
20250401,161100,673409450,23100,23100,23100,23100,0
20250401,161000,673409450,23100,23100,23100,23100,0
20250401,160900,673409450,23100,23100,23100,23100,0
20250401,160800,673409450,23100,23100,23100,23100,0
20250401,160700,673409450,23100,23100,23100,23100,0
20250401,160600,673409450,23100,23100,23100,23100,0
20250401,160500,673409450,23100,23100,23100,23100,0
20250401,160400,673409450,23100,23100,23100,23100,0
20250401,160300,673409450,23100,23100,23100,23100,0
20250401,160200,673409450,23100,23100,23100,23100,0
20250401,160100,673409450,23100,23100,23100,23100,0
20250401,160000,673409450,23100,23100,23100,23100,0
20250401,155900,673409450,23100,23100,23100,23100,0
20250401,155800,673409450,23100,23100,23100,23100,0
20250401,155700,673409450,23100,23100,23100,23100,0
20250401,155600,673409450,23100,23100,23100,23100,0
20250401,155500,673409450,23100,23100,23100,23100,0
20250401,155400,673409450,23100,23100,23100,23100,0
20250401,155300,673409450,23100,23100,23100,23100,0
20250401,155200,673409450,23100,23100,23100,23100,0
20250401,155100,673409450,23100,23100,23100,23100,0
20250401,155000,673409450,23100,23100,23100,23100,0
20250401,154900,673409450,23100,23100,23100,23100,0
20250401,154800,673409450,23100,23100,23100,23100,0
20250401,154700,673409450,23100,23100,23100,23100,0
20250401,154600,673409450,23100,23100,23100,23100,0
20250401,154500,673409450,23100,23100,23100,23100,0
20250401,154400,673409450,23100,23100,23100,23100,167
20250401,154300,673409450,23100,23100,23100,23100,0
20250401,154200,673409450,23100,23100,23100,23100,0
20250401,154100,673409450,23100,23100,23100,23100,0
20250401,154000,673409450,23100,23100,23100,23100,0
20250401,153900,673409450,23100,23100,23100,23100,0
20250401,153800,673409450,23100,23100,23100,23100,0
20250401,153700,673409450,23100,23100,23100,23100,0
20250401,153600,673409450,23100,23100,23100,23100,0
20250401,153500,673409450,23100,23100,23100,23100,0
20250401,153400,673409450,23100,23100,23100,23100,0
20250401,153300,673409450,23100,23100,23100,23100,0
20250401,153200,673409450,23100,23100,23100,23100,0
20250401,153100,673409450,23100,23100,23100,23100,0
20250401,153000,673409450,23100,23100,23100,23100,167
20250401,152900,669551750,23000,23000,23000,23000,0
20250401,152800,669551750,23000,23000,23000,23000,0
20250401,152700,669551750,23000,23000,23000,23000,0
20250401,152600,669551750,23000,23000,23000,23000,0
20250401,152500,669551750,23000,23000,23000,23000,0
20250401,152400,669551750,23000,23000,23000,23000,0
20250401,152300,669551750,23000,23000,23000,23000,0
20250401,152200,669551750,23000,23000,23000,23000,0
20250401,152100,669551750,23000,23000,23000,23000,0
20250401,152000,669551750,23000,23000,23000,23000,0
20250401,151900,669551750,23000,23000,23000,23000,10
20250401,151800,669321750,23000,23100,23100,23000,9
20250401,151700,669114500,23100,23050,23150,23050,75
20250401,151600,667382400,23000,23050,23050,23000,4
20250401,151500,667290350,23050,23050,23050,23050,1
20250401,151400,667267300,23050,23050,23050,23050,0
20250401,151300,667267300,23050,23000,23050,23000,35
20250401,151200,666460700,23000,23050,23050,23000,21
20250401,151100,665977650,23100,23100,23100,23100,0
20250401,151000,665977650,23100,23000,23100,23000,41
20250401,150900,665032650,23000,23050,23050,23000,4
20250401,150800,664940550,23050,23050,23050,23050,45
20250401,150700,663903300,23050,23050,23050,23050,1
20250401,150600,663880250,23050,23050,23050,23000,59
20250401,150500,662520450,23050,23050,23050,23050,1
20250401,150400,662497400,23050,23050,23050,23050,5
20250401,150300,662382150,23100,23050,23100,23050,89
20250401,150200,660330650,23000,23000,23000,23000,3
20250401,150100,660261650,23050,23050,23050,23050,2
20250401,150000,660215550,23050,23100,23100,23050,48
20250401,145900,659109050,23100,23100,23100,23050,74
20250401,145800,657402350,23100,23100,23100,23100,9
20250401,145700,657194450,23100,23100,23100,23100,17
20250401,145600,656801750,23100,23100,23100,23050,82
20250401,145500,654907700,23100,23100,23100,23100,27
20250401,145400,654284000,23100,23100,23100,23100,9
20250401,145300,654076100,23100,23050,23100,23050,31
20250401,145200,653360400,23050,23100,23100,23050,58
20250401,145100,652023200,23100,23100,23100,23050,103
20250401,145000,649647900,23100,23100,23100,23100,9
20250401,144900,649440000,23100,23100,23100,23050,97
20250401,144800,647199400,23100,23100,23100,23100,11
20250401,144700,646945300,23100,23100,23100,23100,17
20250401,144600,646552600,23100,23050,23100,23050,26
20250401,144500,645953050,23000,23050,23050,23000,5
20250401,144400,645837950,22950,23050,23050,22950,454
20250401,144300,635386400,23050,23100,23100,23050,14
20250401,144200,635063200,23100,23050,23100,23050,258
20250401,144100,629114700,23100,23100,23100,23100,22
20250401,144000,628606500,23100,23100,23100,23100,0
20250401,143900,628606500,23100,23100,23100,23100,56
20250401,143800,627312900,23050,23100,23100,23050,18
20250401,143700,626897200,23100,23075,23100,23075,12
20250401,143600,626620150,23100,23100,23100,23100,0
20250401,143500,626620150,23100,23100,23100,23050,45
20250401,143400,625580800,23100,23100,23100,23100,9
20250401,143300,625372900,23050,23050,23100,23050,11
20250401,143200,625119300,23050,23050,23050,23050,187
20250401,143100,620808950,23100,23150,23150,23100,22
20250401,143000,620300150,23100,23100,23100,23100,0
20250401,142900,620300150,23100,23100,23100,23100,52
20250401,142800,619098950,23100,23100,23100,23050,28
20250401,142700,618452250,23100,23150,23150,23100,187
20250401,142600,614132000,23150,23150,23150,23150,2
20250401,142500,614085700,23150,23150,23150,23100,87
20250401,142400,612071800,23150,23150,23150,23150,2
20250401,142300,612025500,23150,23150,23150,23150,15
20250401,142200,611678250,23150,23150,23150,23150,64
20250401,142100,610196650,23100,23150,23150,23100,20
20250401,142000,609733800,23150,23150,23150,23150,1
20250401,141900,609710650,23150,23150,23150,23150,20
20250401,141800,609247650,23150,23150,23150,23100,78
20250401,141700,607442100,23150,23150,23150,23150,21
20250401,141600,606955950,23150,23200,23200,23150,684
20250401,141500,591120800,23200,23200,23200,23150,46
20250401,141400,590053750,23200,23200,23200,23150,168
20250401,141300,586156400,23200,23200,23200,23200,20
20250401,141200,585692400,23200,23200,23200,23200,6
20250401,141100,585553200,23200,23200,23200,23150,74
20250401,141000,583836550,23200,23200,23200,23200,37
20250401,140900,582978150,23200,23200,23200,23200,11
20250401,140800,582722950,23200,23150,23200,23150,76
20250401,140700,580959850,23200,23150,23200,23150,187
20250401,140600,576630650,23200,23200,23200,23200,20
20250401,140500,576166650,23200,23200,23250,23200,80
20250401,140400,574310475,23200,23250,23250,23200,24
20250401,140300,573753000,23200,23250,23250,23200,21
20250401,140200,573265500,23250,23200,23250,23200,59
20250401,140100,571896200,23200,23200,23200,23150,56
20250401,140000,570597150,23200,23200,23200,23200,22
20250401,135900,570086750,23200,23200,23200,23200,6
20250401,135800,569947550,23200,23200,23200,23150,51
20250401,135700,568764400,23150,23200,23200,23150,13
20250401,135600,568462900,23200,23200,23200,23200,17
20250401,135500,568068500,23200,23200,23200,23200,12
20250401,135400,567790100,23200,23200,23200,23150,65
20250401,135300,566282250,23200,23150,23200,23150,2
20250401,135200,566235900,23200,23200,23200,23200,11
20250401,135100,565980700,23200,23200,23200,23150,55
20250401,135000,564704850,23150,23200,23200,23150,18
20250401,134900,564287500,23200,23200,23200,23200,0
20250401,134800,564287500,23200,23200,23200,23200,38
20250401,134700,563405900,23200,23150,23200,23150,17
20250401,134600,563011850,23200,23200,23200,23200,21
20250401,134500,562524650,23200,23200,23200,23200,0
20250401,134400,562524650,23200,23150,23200,23150,340
20250401,134300,554649100,23200,23150,23200,23150,5
20250401,134200,554533300,23200,23200,23200,23150,22
20250401,134100,554023000,23200,23200,23200,23200,69
20250401,134000,552422200,23150,23200,23200,23150,17
20250401,133900,552027950,23200,23200,23200,23200,3
20250401,133800,551958350,23200,23200,23200,23200,27
20250401,133700,551331950,23200,23150,23200,23150,33
20250401,133600,550566450,23150,23150,23150,23150,65
20250401,133500,549061700,23150,23150,23150,23150,22
20250401,133400,548552400,23150,23150,23150,23150,59
20250401,133300,547186550,23150,23150,23150,23150,6
20250401,133200,547047650,23100,23150,23200,23100,26
20250401,133100,546445350,23100,23150,23150,23100,4
20250401,133000,546352850,23150,23150,23150,23150,53
20250401,132900,545125900,23150,23150,23200,23150,17
20250401,132800,544732250,23200,23150,23200,23150,11
20250401,132700,544477550,23150,23150,23150,23100,71
20250401,132600,542834000,23150,23150,23150,23150,21
20250401,132500,542347850,23150,23200,23200,23150,18
20250401,132400,541931050,23150,23150,23150,23150,30
20250401,132300,541236550,23200,23150,23200,23150,3
20250401,132200,541167050,23150,23150,23150,23150,20
20250401,132100,540704050,23150,23150,23150,23150,5
20250401,132000,540588300,23150,23150,23150,23150,69
20250401,131900,538990950,23150,23150,23150,23150,0
20250401,131800,538990950,23150,23200,23200,23150,12
20250401,131700,538712600,23100,23150,23150,23100,60
20250401,131600,537324100,23100,23150,23150,23100,64
20250401,131500,535842650,23150,23150,23150,23150,137
20250401,131400,532671100,23200,23200,23200,23200,13
20250401,131300,532369500,23150,23200,23200,23150,13
20250401,131200,532068050,23200,23200,23200,23200,15
20250401,131100,531720050,23200,23200,23200,23200,1
20250401,131000,531696850,23150,23100,23150,23100,49
20250401,130900,530562600,23100,23100,23100,23100,2
20250401,130800,530516400,23200,23150,23200,23150,19
20250401,130700,530076500,23150,23150,23150,23150,84
20250401,130600,528131900,23100,23150,23150,23100,18
20250401,130500,527715450,23200,23200,23200,23200,0
20250401,130400,527715450,23200,23150,23200,23150,20
20250401,130300,527251900,23150,23150,23150,23150,72
20250401,130200,525585100,23150,23200,23200,23150,16
20250401,130100,525214200,23200,23200,23200,23200,2
20250401,130000,525167800,23200,23150,23200,23150,90
20250401,125900,523083800,23150,23200,23200,23150,3
20250401,125800,523014300,23150,23150,23150,23150,242
20250401,125700,517412000,23150,23150,23150,23150,13
20250401,125600,517111050,23150,23150,23150,23100,44
20250401,125500,516092600,23150,23150,23150,23150,6
20250401,125400,515953700,23150,23150,23150,23150,20
20250401,125300,515490700,23150,23100,23150,23050,369
20250401,125200,506981600,23100,23150,23150,23100,83
20250401,125100,505063800,23150,23150,23150,23150,16
20250401,125000,504693400,23150,23150,23150,23150,12
20250401,124900,504415600,23150,23150,23150,23100,52
20250401,124800,503211900,23150,23150,23150,23150,21
20250401,124700,502725750,23150,23150,23150,23150,3
20250401,124600,502656300,23150,23150,23150,23100,57
20250401,124500,501336900,23150,23100,23150,23100,19
20250401,124400,500897550,23150,23150,23150,23150,11
20250401,124300,500642900,23150,23150,23150,23150,71
20250401,124200,498999250,23100,23150,23150,23100,29
20250401,124100,498328050,23150,23150,23150,23150,4
20250401,124000,498235450,23150,23150,23150,23150,1
20250401,123900,498212300,23150,23150,23150,23100,59
20250401,123800,496846550,23150,23150,23150,23150,7
20250401,123700,496684500,23150,23150,23150,23150,133
20250401,123600,493605550,23200,23200,23200,23200,63
20250401,123500,492143950,23150,23200,23200,23150,16
20250401,123400,491772900,23200,23200,23200,23200,1
20250401,123300,491749700,23200,23250,23250,23200,24
20250401,123200,491192850,23200,23200,23200,23150,81
20250401,123100,489313800,23200,23200,23200,23200,110
20250401,123000,486761800,23200,23200,23200,23200,0
20250401,122900,486761800,23200,23100,23200,23100,128
20250401,122800,483798250,23150,23150,23150,23150,64
20250401,122700,482316650,23200,23200,23200,23200,11
20250401,122600,482061450,23200,23200,23200,23200,45
20250401,122500,481017450,23150,23200,23200,23150,4
20250401,122400,480924800,23200,23150,23200,23150,73
20250401,122300,479234700,23200,23200,23200,23200,20
20250401,122200,478770700,23200,23200,23200,23200,49
20250401,122100,477633900,23250,23200,23250,23200,14
20250401,122000,477309050,23200,23150,23200,23150,6
20250401,121900,477169900,23250,23200,23250,23200,64
20250401,121800,475683900,23150,23150,23150,23150,2
20250401,121700,475637600,23200,23200,23200,23200,11
20250401,121600,475382400,23200,23200,23200,23200,5
20250401,121500,475266400,23200,23200,23200,23150,57
20250401,121400,473944150,23200,23200,23200,23200,1
20250401,121300,473920950,23200,23200,23200,23200,22
20250401,121200,473410550,23200,23150,23200,23150,83
20250401,121100,471485100,23200,23200,23200,23200,10
20250401,121000,471253100,23200,23150,23200,23150,10
20250401,120900,471021550,23150,23150,23150,23150,0
20250401,120800,471021550,23150,23150,23150,23100,18
20250401,120700,470604950,23150,23150,23150,23150,21
20250401,120600,470118800,23150,23150,23150,23150,35
20250401,120500,469308550,23150,23100,23150,23100,40
20250401,120400,468382700,23150,23150,23150,23150,12
20250401,120300,468104900,23150,23150,23150,23150,14
20250401,120200,467780800,23150,23100,23150,23100,4
20250401,120100,467688350,23050,23150,23150,23050,77
20250401,120000,465908800,23150,23100,23150,23100,7
20250401,115900,465747050,23100,23050,23100,23050,29
20250401,115800,465077250,23050,23050,23100,23050,70
20250401,115700,463460750,23100,23050,23100,23050,17
20250401,115600,463068350,23050,23050,23050,23050,5
20250401,115500,462953100,23050,23050,23100,23050,68
20250401,115400,461383400,23050,23050,23050,23050,8
20250401,115300,461199000,23100,23050,23100,23050,36
20250401,115200,460367600,23050,23150,23150,23050,388
20250401,115100,451404400,23150,23150,23150,23100,84
20250401,115000,449460150,23100,23100,23150,23100,10
20250401,114900,449228900,23100,23150,23150,23100,165
20250401,114800,445416800,23150,23150,23150,23150,91
20250401,114700,443310150,23150,23150,23150,23150,4
20250401,114600,443217550,23150,23200,23200,23150,11
20250401,114500,442962400,23150,23200,23200,23100,188
20250401,114400,438614550,23150,23150,23150,23150,174
20250401,114300,434586450,23200,23200,23200,23200,11
20250401,114200,434331250,23200,23200,23200,23200,15
20250401,114100,433983250,23200,23150,23200,23150,28
20250401,114000,433333800,23200,23200,23200,23200,6
20250401,113900,433194600,23200,23200,23200,23200,22
20250401,113800,432684200,23200,23200,23200,23200,70
20250401,113700,431060200,23150,23200,23200,23150,12
20250401,113600,430781900,23200,23200,23200,23200,12
20250401,113500,430503500,23200,23200,23200,23200,13
20250401,113400,430201900,23200,23150,23200,23150,57
20250401,113300,428879650,23200,23200,23250,23200,195
20250401,113200,424354500,23300,23250,23300,23250,2
20250401,113100,424307950,23250,23200,23250,23200,71
20250401,113000,422657550,23200,23200,23200,23200,11
20250401,112900,422402350,23200,23200,23200,23200,16
20250401,112800,422031150,23200,23200,23200,23200,300
20250401,112700,415071150,23200,23200,23200,23150,198
20250401,112600,410478300,23200,23150,23200,23150,297
20250401,112500,403593900,23150,23150,23150,23150,78
20250401,112400,401788200,23150,23100,23150,23100,52
20250401,112300,400584550,23150,23150,23150,23150,12
20250401,112200,400306750,23150,23150,23150,23150,1296
20250401,112100,370304350,23150,23150,23150,23100,127
20250401,112000,367367350,23150,23100,23150,23100,87
20250401,111900,365356900,23150,23150,23150,23150,13
20250401,111800,365055950,23150,23150,23150,23150,27
20250401,111700,364430900,23150,23100,23150,23100,69
20250401,111600,362833700,23100,23100,23100,23100,5
20250401,111500,362718200,23150,23100,23150,23100,14
20250401,111400,362394750,23100,23050,23150,23050,200
20250401,111300,357778350,23050,23050,23050,23050,16
20250401,111200,357409550,23050,23100,23100,23050,60
20250401,111100,356026300,23100,23100,23150,23100,14
20250401,111000,355702800,23050,23000,23050,23000,61
20250401,110900,354296850,23050,23050,23050,23050,1
20250401,110800,354273800,23050,23050,23050,23050,22
20250401,110700,353766700,23050,23000,23050,23000,35
20250401,110600,352961450,23050,23050,23050,23050,11
20250401,110500,352707900,23050,23050,23050,23050,10
20250401,110400,352477400,23050,23050,23100,22950,134
20250401,110300,349393400,23100,23050,23100,23000,14
20250401,110200,349071050,23050,23050,23050,23050,18
20250401,110100,348656150,23050,23050,23050,23050,36
20250401,110000,347826350,23100,23050,23100,23050,100
20250401,105900,345517900,23100,23100,23100,23100,5
20250401,105800,345402400,23050,23050,23050,23050,16
20250401,105700,345033600,23050,23100,23100,23050,102
20250401,105600,342679150,23100,23100,23100,23050,7
20250401,105500,342517600,23100,23100,23100,23100,16
20250401,105400,342148000,23050,23050,23050,23050,20
20250401,105300,341687000,23050,23050,23050,23050,56
20250401,105200,340396200,23050,23050,23050,23050,22
20250401,105100,339889100,23000,23050,23050,23000,84
20250401,105000,337954100,23100,23050,23100,23050,40
20250401,104900,337031850,23000,23050,23050,23000,15
20250401,104800,336686200,23100,23050,23100,23050,98
20250401,104700,334427250,23050,23050,23050,23050,42
20250401,104600,333459150,23100,23050,23100,23050,71
20250401,104500,331819700,23050,23050,23050,23000,140
20250401,104400,328597650,23100,23100,23100,23050,90
20250401,104300,326518700,23150,23100,23150,23100,158
20250401,104200,322861500,23050,23100,23100,23050,90
20250401,104100,320784400,23100,23100,23100,23100,1
20250401,104000,320761300,23100,23100,23100,23100,76
20250401,103900,319005700,23150,23100,23150,23050,169
20250401,103800,315096900,23150,23150,23150,23150,0
20250401,103700,315096900,23150,23100,23150,23100,16
20250401,103600,314727000,23150,23150,23200,23150,142
20250401,103500,311437150,23150,23100,23150,23100,79
20250401,103400,309609750,23050,23050,23050,23050,0
20250401,103300,309609750,23050,23100,23100,23050,123
20250401,103200,306771500,23050,23150,23150,23050,225
20250401,103100,301581850,23200,23200,23200,23200,13
20250401,103000,301280250,23200,23200,23200,23200,1
20250401,102900,301257050,23150,23150,23150,23100,52
20250401,102800,300053350,23150,23150,23150,23150,6
20250401,102700,299914450,23150,23150,23150,23150,50
20250401,102600,298756950,23200,23150,23200,23150,7
20250401,102500,298594800,23150,23150,23150,23150,0
20250401,102400,298594800,23150,23150,23150,23150,11
20250401,102300,298340150,23150,23150,23150,23150,71
20250401,102200,296696500,23150,23200,23200,23100,109
20250401,102100,294172950,23250,23200,23250,23200,11
20250401,102000,293917700,23150,23250,23250,23150,116
20250401,101900,291226250,23250,23250,23250,23200,77
20250401,101800,289436150,23250,23300,23300,23250,142
20250401,101700,286131650,23300,23300,23300,23300,65
20250401,101600,284617150,23300,23300,23350,23300,246
20250401,101500,278881450,23300,23300,23350,23300,166
20250401,101400,275013550,23300,23300,23300,23300,21
20250401,101300,274524250,23300,23350,23350,23300,116
20250401,101200,271819700,23350,23300,23350,23250,173
20250401,101100,267785700,23200,23250,23250,23200,101
20250401,101000,265440450,23250,23150,23250,23150,1575
20250401,100900,228836700,23200,23200,23200,23200,37
20250401,100800,227978300,23200,23200,23250,23200,59
20250401,100700,226609450,23200,23150,23200,23150,80
20250401,100600,224754150,23150,23150,23150,23150,32
20250401,100500,224013350,23200,23200,23250,23150,442
20250401,100400,213757000,23200,23200,23200,23200,0
20250401,100300,213757000,23200,23150,23200,23150,97
20250401,100200,211511250,23150,23150,23150,23150,273
20250401,100100,205191300,23150,23200,23200,23150,12
20250401,100000,204913450,23200,23200,23200,23150,119
20250401,095900,202152750,23100,23150,23200,23100,85
20250401,095800,200184650,23150,23150,23150,23150,288
20250401,095700,193517450,23100,23100,23150,23100,406
20250401,095600,184128350,23100,23100,23100,23100,211
20250401,095500,179254250,23100,23100,23100,23050,82
20250401,095400,177360200,23100,23100,23100,23100,10
20250401,095300,177129200,23100,23100,23100,23100,10
20250401,095200,176898200,23050,23050,23100,23050,132
20250401,095100,173853650,23050,23100,23150,23050,29
20250401,095000,173182650,23100,23100,23100,23100,115
20250401,094900,170526150,23100,23100,23100,23100,105
20250401,094800,168100650,23000,23050,23050,23000,37
20250401,094700,167248100,23150,23150,23150,23150,1
20250401,094600,167224950,23150,23100,23150,23100,24
20250401,094500,166670300,23100,23000,23100,23000,160
20250401,094400,162977450,23000,23000,23000,23000,0
20250401,094300,162977450,23000,23000,23000,23000,9
20250401,094200,162770450,23000,23000,23000,23000,172
20250401,094100,158814450,23000,23000,23000,23000,119
20250401,094000,156077450,23000,23100,23100,23000,23
20250401,093900,155546450,23050,23000,23050,23000,110
20250401,093800,153014950,22950,22950,22950,22950,45
20250401,093700,151982200,22950,23000,23000,22950,110
20250401,093600,149457650,22950,22950,22950,22900,114
20250401,093500,146841750,22950,22950,22950,22950,180
20250401,093400,142710750,22950,22950,22950,22950,120
20250401,093300,139956750,22900,22950,22950,22900,324
20250401,093200,132536900,22950,22950,22950,22950,28
20250401,093100,131894300,23000,23000,23000,23000,178
20250401,093000,127800300,23000,23050,23050,23000,157
20250401,092900,124182700,23100,23100,23100,23100,5
20250401,092800,124067200,23100,23100,23100,23100,26
20250401,092700,123466600,23100,23150,23150,23100,121
20250401,092600,120670000,23150,23200,23200,23150,38
20250401,092500,119789950,23200,23150,23200,23150,263
20250401,092400,113688650,23200,23150,23200,23100,659
20250401,092300,98413150,23150,23050,23150,23050,278
20250401,092200,91999900,23000,23050,23050,23000,224
20250401,092100,86837900,23000,23050,23050,23000,76
20250401,092000,85088350,23100,23100,23100,23100,100
20250401,091900,82778350,23100,23150,23150,23100,396
20250401,091800,73615500,23100,23100,23100,23050,471
20250401,091700,62747100,23050,23000,23050,23000,84
20250401,091600,60813450,23050,22900,23050,22900,250
20250401,091500,55060600,22950,22900,22950,22900,83
20250401,091400,53158250,22850,22850,22850,22850,0
20250401,091300,53158250,22850,22850,22850,22850,14
20250401,091200,52838350,22950,22900,22950,22900,50
20250401,091100,51693300,22950,22950,22950,22950,0
20250401,091000,51693300,22950,22950,22950,22950,10
20250401,090900,51463800,22950,22950,22950,22950,50
20250401,090800,50316300,22950,22750,22950,22750,241
20250401,090700,44800550,22850,22750,22850,22750,130
20250401,090600,41841050,22700,22900,22900,22700,625
20250401,090500,27616200,22850,22850,22850,22850,270
20250401,090400,21446700,22800,22800,22800,22800,10
20250401,090300,21218700,22800,22800,22800,22800,28
20250401,090200,20580300,22800,22850,22850,22800,117
20250401,090100,17908800,22900,22900,22900,22900,5
20250401,090000,17794300,22900,22700,22900,22700,781
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 673409450 23100 23100 23100 23100 167
3 20250401 194300 673409450 23100 23100 23100 23100 0
4 20250401 194200 673409450 23100 23100 23100 23100 0
5 20250401 194100 673409450 23100 23100 23100 23100 0
6 20250401 194000 673409450 23100 23100 23100 23100 0
7 20250401 193900 673409450 23100 23100 23100 23100 0
8 20250401 193800 673409450 23100 23100 23100 23100 0
9 20250401 193700 673409450 23100 23100 23100 23100 0
10 20250401 193600 673409450 23100 23100 23100 23100 0
11 20250401 193500 673409450 23100 23100 23100 23100 0
12 20250401 193400 673409450 23100 23100 23100 23100 0
13 20250401 193300 673409450 23100 23100 23100 23100 0
14 20250401 193200 673409450 23100 23100 23100 23100 0
15 20250401 193100 673409450 23100 23100 23100 23100 0
16 20250401 193000 673409450 23100 23100 23100 23100 0
17 20250401 192900 673409450 23100 23100 23100 23100 0
18 20250401 192800 673409450 23100 23100 23100 23100 0
19 20250401 192700 673409450 23100 23100 23100 23100 0
20 20250401 192600 673409450 23100 23100 23100 23100 0
21 20250401 192500 673409450 23100 23100 23100 23100 0
22 20250401 192400 673409450 23100 23100 23100 23100 0
23 20250401 192300 673409450 23100 23100 23100 23100 0
24 20250401 192200 673409450 23100 23100 23100 23100 0
25 20250401 192100 673409450 23100 23100 23100 23100 0
26 20250401 192000 673409450 23100 23100 23100 23100 0
27 20250401 191900 673409450 23100 23100 23100 23100 0
28 20250401 191800 673409450 23100 23100 23100 23100 0
29 20250401 191700 673409450 23100 23100 23100 23100 0
30 20250401 191600 673409450 23100 23100 23100 23100 0
31 20250401 191500 673409450 23100 23100 23100 23100 0
32 20250401 191400 673409450 23100 23100 23100 23100 167
33 20250401 191300 673409450 23100 23100 23100 23100 0
34 20250401 191200 673409450 23100 23100 23100 23100 0
35 20250401 191100 673409450 23100 23100 23100 23100 0
36 20250401 191000 673409450 23100 23100 23100 23100 0
37 20250401 190900 673409450 23100 23100 23100 23100 0
38 20250401 190800 673409450 23100 23100 23100 23100 0
39 20250401 190700 673409450 23100 23100 23100 23100 0
40 20250401 190600 673409450 23100 23100 23100 23100 0
41 20250401 190500 673409450 23100 23100 23100 23100 0
42 20250401 190400 673409450 23100 23100 23100 23100 0
43 20250401 190300 673409450 23100 23100 23100 23100 0
44 20250401 190200 673409450 23100 23100 23100 23100 0
45 20250401 190100 673409450 23100 23100 23100 23100 0
46 20250401 190000 673409450 23100 23100 23100 23100 0
47 20250401 185900 673409450 23100 23100 23100 23100 0
48 20250401 185800 673409450 23100 23100 23100 23100 0
49 20250401 185700 673409450 23100 23100 23100 23100 0
50 20250401 185600 673409450 23100 23100 23100 23100 0
51 20250401 185500 673409450 23100 23100 23100 23100 0
52 20250401 185400 673409450 23100 23100 23100 23100 0
53 20250401 185300 673409450 23100 23100 23100 23100 0
54 20250401 185200 673409450 23100 23100 23100 23100 0
55 20250401 185100 673409450 23100 23100 23100 23100 0
56 20250401 185000 673409450 23100 23100 23100 23100 0
57 20250401 184900 673409450 23100 23100 23100 23100 0
58 20250401 184800 673409450 23100 23100 23100 23100 0
59 20250401 184700 673409450 23100 23100 23100 23100 0
60 20250401 184600 673409450 23100 23100 23100 23100 0
61 20250401 184500 673409450 23100 23100 23100 23100 0
62 20250401 184400 673409450 23100 23100 23100 23100 167
63 20250401 184300 673409450 23100 23100 23100 23100 0
64 20250401 184200 673409450 23100 23100 23100 23100 0
65 20250401 184100 673409450 23100 23100 23100 23100 0
66 20250401 184000 673409450 23100 23100 23100 23100 0
67 20250401 183900 673409450 23100 23100 23100 23100 0
68 20250401 183800 673409450 23100 23100 23100 23100 0
69 20250401 183700 673409450 23100 23100 23100 23100 0
70 20250401 183600 673409450 23100 23100 23100 23100 0
71 20250401 183500 673409450 23100 23100 23100 23100 0
72 20250401 183400 673409450 23100 23100 23100 23100 0
73 20250401 183300 673409450 23100 23100 23100 23100 0
74 20250401 183200 673409450 23100 23100 23100 23100 0
75 20250401 183100 673409450 23100 23100 23100 23100 0
76 20250401 183000 673409450 23100 23100 23100 23100 0
77 20250401 182900 673409450 23100 23100 23100 23100 0
78 20250401 182800 673409450 23100 23100 23100 23100 0
79 20250401 182700 673409450 23100 23100 23100 23100 0
80 20250401 182600 673409450 23100 23100 23100 23100 0
81 20250401 182500 673409450 23100 23100 23100 23100 0
82 20250401 182400 673409450 23100 23100 23100 23100 0
83 20250401 182300 673409450 23100 23100 23100 23100 0
84 20250401 182200 673409450 23100 23100 23100 23100 0
85 20250401 182100 673409450 23100 23100 23100 23100 0
86 20250401 182000 673409450 23100 23100 23100 23100 0
87 20250401 181900 673409450 23100 23100 23100 23100 0
88 20250401 181800 673409450 23100 23100 23100 23100 0
89 20250401 181700 673409450 23100 23100 23100 23100 0
90 20250401 181600 673409450 23100 23100 23100 23100 0
91 20250401 181500 673409450 23100 23100 23100 23100 0
92 20250401 181400 673409450 23100 23100 23100 23100 167
93 20250401 181300 673409450 23100 23100 23100 23100 0
94 20250401 181200 673409450 23100 23100 23100 23100 0
95 20250401 181100 673409450 23100 23100 23100 23100 0
96 20250401 181000 673409450 23100 23100 23100 23100 0
97 20250401 180900 673409450 23100 23100 23100 23100 0
98 20250401 180800 673409450 23100 23100 23100 23100 0
99 20250401 180700 673409450 23100 23100 23100 23100 0
100 20250401 180600 673409450 23100 23100 23100 23100 0
101 20250401 180500 673409450 23100 23100 23100 23100 0
102 20250401 180400 673409450 23100 23100 23100 23100 0
103 20250401 180300 673409450 23100 23100 23100 23100 0
104 20250401 180200 673409450 23100 23100 23100 23100 0
105 20250401 180100 673409450 23100 23100 23100 23100 0
106 20250401 180000 673409450 23100 23100 23100 23100 0
107 20250401 175900 673409450 23100 23100 23100 23100 0
108 20250401 175800 673409450 23100 23100 23100 23100 0
109 20250401 175700 673409450 23100 23100 23100 23100 0
110 20250401 175600 673409450 23100 23100 23100 23100 0
111 20250401 175500 673409450 23100 23100 23100 23100 0
112 20250401 175400 673409450 23100 23100 23100 23100 0
113 20250401 175300 673409450 23100 23100 23100 23100 0
114 20250401 175200 673409450 23100 23100 23100 23100 0
115 20250401 175100 673409450 23100 23100 23100 23100 0
116 20250401 175000 673409450 23100 23100 23100 23100 0
117 20250401 174900 673409450 23100 23100 23100 23100 0
118 20250401 174800 673409450 23100 23100 23100 23100 0
119 20250401 174700 673409450 23100 23100 23100 23100 0
120 20250401 174600 673409450 23100 23100 23100 23100 0
121 20250401 174500 673409450 23100 23100 23100 23100 0
122 20250401 174400 673409450 23100 23100 23100 23100 167
123 20250401 174300 673409450 23100 23100 23100 23100 0
124 20250401 174200 673409450 23100 23100 23100 23100 0
125 20250401 174100 673409450 23100 23100 23100 23100 0
126 20250401 174000 673409450 23100 23100 23100 23100 0
127 20250401 173900 673409450 23100 23100 23100 23100 0
128 20250401 173800 673409450 23100 23100 23100 23100 0
129 20250401 173700 673409450 23100 23100 23100 23100 0
130 20250401 173600 673409450 23100 23100 23100 23100 0
131 20250401 173500 673409450 23100 23100 23100 23100 0
132 20250401 173400 673409450 23100 23100 23100 23100 0
133 20250401 173300 673409450 23100 23100 23100 23100 0
134 20250401 173200 673409450 23100 23100 23100 23100 0
135 20250401 173100 673409450 23100 23100 23100 23100 0
136 20250401 173000 673409450 23100 23100 23100 23100 0
137 20250401 172900 673409450 23100 23100 23100 23100 0
138 20250401 172800 673409450 23100 23100 23100 23100 0
139 20250401 172700 673409450 23100 23100 23100 23100 0
140 20250401 172600 673409450 23100 23100 23100 23100 0
141 20250401 172500 673409450 23100 23100 23100 23100 0
142 20250401 172400 673409450 23100 23100 23100 23100 0
143 20250401 172300 673409450 23100 23100 23100 23100 0
144 20250401 172200 673409450 23100 23100 23100 23100 0
145 20250401 172100 673409450 23100 23100 23100 23100 0
146 20250401 172000 673409450 23100 23100 23100 23100 0
147 20250401 171900 673409450 23100 23100 23100 23100 0
148 20250401 171800 673409450 23100 23100 23100 23100 0
149 20250401 171700 673409450 23100 23100 23100 23100 0
150 20250401 171600 673409450 23100 23100 23100 23100 0
151 20250401 171500 673409450 23100 23100 23100 23100 0
152 20250401 171400 673409450 23100 23100 23100 23100 167
153 20250401 171300 673409450 23100 23100 23100 23100 0
154 20250401 171200 673409450 23100 23100 23100 23100 0
155 20250401 171100 673409450 23100 23100 23100 23100 0
156 20250401 171000 673409450 23100 23100 23100 23100 0
157 20250401 170900 673409450 23100 23100 23100 23100 0
158 20250401 170800 673409450 23100 23100 23100 23100 0
159 20250401 170700 673409450 23100 23100 23100 23100 0
160 20250401 170600 673409450 23100 23100 23100 23100 0
161 20250401 170500 673409450 23100 23100 23100 23100 0
162 20250401 170400 673409450 23100 23100 23100 23100 0
163 20250401 170300 673409450 23100 23100 23100 23100 0
164 20250401 170200 673409450 23100 23100 23100 23100 0
165 20250401 170100 673409450 23100 23100 23100 23100 0
166 20250401 170000 673409450 23100 23100 23100 23100 0
167 20250401 165900 673409450 23100 23100 23100 23100 0
168 20250401 165800 673409450 23100 23100 23100 23100 0
169 20250401 165700 673409450 23100 23100 23100 23100 0
170 20250401 165600 673409450 23100 23100 23100 23100 0
171 20250401 165500 673409450 23100 23100 23100 23100 0
172 20250401 165400 673409450 23100 23100 23100 23100 0
173 20250401 165300 673409450 23100 23100 23100 23100 0
174 20250401 165200 673409450 23100 23100 23100 23100 0
175 20250401 165100 673409450 23100 23100 23100 23100 0
176 20250401 165000 673409450 23100 23100 23100 23100 0
177 20250401 164900 673409450 23100 23100 23100 23100 0
178 20250401 164800 673409450 23100 23100 23100 23100 0
179 20250401 164700 673409450 23100 23100 23100 23100 0
180 20250401 164600 673409450 23100 23100 23100 23100 0
181 20250401 164500 673409450 23100 23100 23100 23100 0
182 20250401 164400 673409450 23100 23100 23100 23100 167
183 20250401 164300 673409450 23100 23100 23100 23100 0
184 20250401 164200 673409450 23100 23100 23100 23100 0
185 20250401 164100 673409450 23100 23100 23100 23100 0
186 20250401 164000 673409450 23100 23100 23100 23100 0
187 20250401 163900 673409450 23100 23100 23100 23100 0
188 20250401 163800 673409450 23100 23100 23100 23100 0
189 20250401 163700 673409450 23100 23100 23100 23100 0
190 20250401 163600 673409450 23100 23100 23100 23100 0
191 20250401 163500 673409450 23100 23100 23100 23100 0
192 20250401 163400 673409450 23100 23100 23100 23100 0
193 20250401 163300 673409450 23100 23100 23100 23100 0
194 20250401 163200 673409450 23100 23100 23100 23100 0
195 20250401 163100 673409450 23100 23100 23100 23100 0
196 20250401 163000 673409450 23100 23100 23100 23100 0
197 20250401 162900 673409450 23100 23100 23100 23100 0
198 20250401 162800 673409450 23100 23100 23100 23100 0
199 20250401 162700 673409450 23100 23100 23100 23100 0
200 20250401 162600 673409450 23100 23100 23100 23100 0
201 20250401 162500 673409450 23100 23100 23100 23100 0
202 20250401 162400 673409450 23100 23100 23100 23100 0
203 20250401 162300 673409450 23100 23100 23100 23100 0
204 20250401 162200 673409450 23100 23100 23100 23100 0
205 20250401 162100 673409450 23100 23100 23100 23100 0
206 20250401 162000 673409450 23100 23100 23100 23100 0
207 20250401 161900 673409450 23100 23100 23100 23100 0
208 20250401 161800 673409450 23100 23100 23100 23100 0
209 20250401 161700 673409450 23100 23100 23100 23100 0
210 20250401 161600 673409450 23100 23100 23100 23100 0
211 20250401 161500 673409450 23100 23100 23100 23100 0
212 20250401 161400 673409450 23100 23100 23100 23100 167
213 20250401 161300 673409450 23100 23100 23100 23100 0
214 20250401 161200 673409450 23100 23100 23100 23100 0
215 20250401 161100 673409450 23100 23100 23100 23100 0
216 20250401 161000 673409450 23100 23100 23100 23100 0
217 20250401 160900 673409450 23100 23100 23100 23100 0
218 20250401 160800 673409450 23100 23100 23100 23100 0
219 20250401 160700 673409450 23100 23100 23100 23100 0
220 20250401 160600 673409450 23100 23100 23100 23100 0
221 20250401 160500 673409450 23100 23100 23100 23100 0
222 20250401 160400 673409450 23100 23100 23100 23100 0
223 20250401 160300 673409450 23100 23100 23100 23100 0
224 20250401 160200 673409450 23100 23100 23100 23100 0
225 20250401 160100 673409450 23100 23100 23100 23100 0
226 20250401 160000 673409450 23100 23100 23100 23100 0
227 20250401 155900 673409450 23100 23100 23100 23100 0
228 20250401 155800 673409450 23100 23100 23100 23100 0
229 20250401 155700 673409450 23100 23100 23100 23100 0
230 20250401 155600 673409450 23100 23100 23100 23100 0
231 20250401 155500 673409450 23100 23100 23100 23100 0
232 20250401 155400 673409450 23100 23100 23100 23100 0
233 20250401 155300 673409450 23100 23100 23100 23100 0
234 20250401 155200 673409450 23100 23100 23100 23100 0
235 20250401 155100 673409450 23100 23100 23100 23100 0
236 20250401 155000 673409450 23100 23100 23100 23100 0
237 20250401 154900 673409450 23100 23100 23100 23100 0
238 20250401 154800 673409450 23100 23100 23100 23100 0
239 20250401 154700 673409450 23100 23100 23100 23100 0
240 20250401 154600 673409450 23100 23100 23100 23100 0
241 20250401 154500 673409450 23100 23100 23100 23100 0
242 20250401 154400 673409450 23100 23100 23100 23100 167
243 20250401 154300 673409450 23100 23100 23100 23100 0
244 20250401 154200 673409450 23100 23100 23100 23100 0
245 20250401 154100 673409450 23100 23100 23100 23100 0
246 20250401 154000 673409450 23100 23100 23100 23100 0
247 20250401 153900 673409450 23100 23100 23100 23100 0
248 20250401 153800 673409450 23100 23100 23100 23100 0
249 20250401 153700 673409450 23100 23100 23100 23100 0
250 20250401 153600 673409450 23100 23100 23100 23100 0
251 20250401 153500 673409450 23100 23100 23100 23100 0
252 20250401 153400 673409450 23100 23100 23100 23100 0
253 20250401 153300 673409450 23100 23100 23100 23100 0
254 20250401 153200 673409450 23100 23100 23100 23100 0
255 20250401 153100 673409450 23100 23100 23100 23100 0
256 20250401 153000 673409450 23100 23100 23100 23100 167
257 20250401 152900 669551750 23000 23000 23000 23000 0
258 20250401 152800 669551750 23000 23000 23000 23000 0
259 20250401 152700 669551750 23000 23000 23000 23000 0
260 20250401 152600 669551750 23000 23000 23000 23000 0
261 20250401 152500 669551750 23000 23000 23000 23000 0
262 20250401 152400 669551750 23000 23000 23000 23000 0
263 20250401 152300 669551750 23000 23000 23000 23000 0
264 20250401 152200 669551750 23000 23000 23000 23000 0
265 20250401 152100 669551750 23000 23000 23000 23000 0
266 20250401 152000 669551750 23000 23000 23000 23000 0
267 20250401 151900 669551750 23000 23000 23000 23000 10
268 20250401 151800 669321750 23000 23100 23100 23000 9
269 20250401 151700 669114500 23100 23050 23150 23050 75
270 20250401 151600 667382400 23000 23050 23050 23000 4
271 20250401 151500 667290350 23050 23050 23050 23050 1
272 20250401 151400 667267300 23050 23050 23050 23050 0
273 20250401 151300 667267300 23050 23000 23050 23000 35
274 20250401 151200 666460700 23000 23050 23050 23000 21
275 20250401 151100 665977650 23100 23100 23100 23100 0
276 20250401 151000 665977650 23100 23000 23100 23000 41
277 20250401 150900 665032650 23000 23050 23050 23000 4
278 20250401 150800 664940550 23050 23050 23050 23050 45
279 20250401 150700 663903300 23050 23050 23050 23050 1
280 20250401 150600 663880250 23050 23050 23050 23000 59
281 20250401 150500 662520450 23050 23050 23050 23050 1
282 20250401 150400 662497400 23050 23050 23050 23050 5
283 20250401 150300 662382150 23100 23050 23100 23050 89
284 20250401 150200 660330650 23000 23000 23000 23000 3
285 20250401 150100 660261650 23050 23050 23050 23050 2
286 20250401 150000 660215550 23050 23100 23100 23050 48
287 20250401 145900 659109050 23100 23100 23100 23050 74
288 20250401 145800 657402350 23100 23100 23100 23100 9
289 20250401 145700 657194450 23100 23100 23100 23100 17
290 20250401 145600 656801750 23100 23100 23100 23050 82
291 20250401 145500 654907700 23100 23100 23100 23100 27
292 20250401 145400 654284000 23100 23100 23100 23100 9
293 20250401 145300 654076100 23100 23050 23100 23050 31
294 20250401 145200 653360400 23050 23100 23100 23050 58
295 20250401 145100 652023200 23100 23100 23100 23050 103
296 20250401 145000 649647900 23100 23100 23100 23100 9
297 20250401 144900 649440000 23100 23100 23100 23050 97
298 20250401 144800 647199400 23100 23100 23100 23100 11
299 20250401 144700 646945300 23100 23100 23100 23100 17
300 20250401 144600 646552600 23100 23050 23100 23050 26
301 20250401 144500 645953050 23000 23050 23050 23000 5
302 20250401 144400 645837950 22950 23050 23050 22950 454
303 20250401 144300 635386400 23050 23100 23100 23050 14
304 20250401 144200 635063200 23100 23050 23100 23050 258
305 20250401 144100 629114700 23100 23100 23100 23100 22
306 20250401 144000 628606500 23100 23100 23100 23100 0
307 20250401 143900 628606500 23100 23100 23100 23100 56
308 20250401 143800 627312900 23050 23100 23100 23050 18
309 20250401 143700 626897200 23100 23075 23100 23075 12
310 20250401 143600 626620150 23100 23100 23100 23100 0
311 20250401 143500 626620150 23100 23100 23100 23050 45
312 20250401 143400 625580800 23100 23100 23100 23100 9
313 20250401 143300 625372900 23050 23050 23100 23050 11
314 20250401 143200 625119300 23050 23050 23050 23050 187
315 20250401 143100 620808950 23100 23150 23150 23100 22
316 20250401 143000 620300150 23100 23100 23100 23100 0
317 20250401 142900 620300150 23100 23100 23100 23100 52
318 20250401 142800 619098950 23100 23100 23100 23050 28
319 20250401 142700 618452250 23100 23150 23150 23100 187
320 20250401 142600 614132000 23150 23150 23150 23150 2
321 20250401 142500 614085700 23150 23150 23150 23100 87
322 20250401 142400 612071800 23150 23150 23150 23150 2
323 20250401 142300 612025500 23150 23150 23150 23150 15
324 20250401 142200 611678250 23150 23150 23150 23150 64
325 20250401 142100 610196650 23100 23150 23150 23100 20
326 20250401 142000 609733800 23150 23150 23150 23150 1
327 20250401 141900 609710650 23150 23150 23150 23150 20
328 20250401 141800 609247650 23150 23150 23150 23100 78
329 20250401 141700 607442100 23150 23150 23150 23150 21
330 20250401 141600 606955950 23150 23200 23200 23150 684
331 20250401 141500 591120800 23200 23200 23200 23150 46
332 20250401 141400 590053750 23200 23200 23200 23150 168
333 20250401 141300 586156400 23200 23200 23200 23200 20
334 20250401 141200 585692400 23200 23200 23200 23200 6
335 20250401 141100 585553200 23200 23200 23200 23150 74
336 20250401 141000 583836550 23200 23200 23200 23200 37
337 20250401 140900 582978150 23200 23200 23200 23200 11
338 20250401 140800 582722950 23200 23150 23200 23150 76
339 20250401 140700 580959850 23200 23150 23200 23150 187
340 20250401 140600 576630650 23200 23200 23200 23200 20
341 20250401 140500 576166650 23200 23200 23250 23200 80
342 20250401 140400 574310475 23200 23250 23250 23200 24
343 20250401 140300 573753000 23200 23250 23250 23200 21
344 20250401 140200 573265500 23250 23200 23250 23200 59
345 20250401 140100 571896200 23200 23200 23200 23150 56
346 20250401 140000 570597150 23200 23200 23200 23200 22
347 20250401 135900 570086750 23200 23200 23200 23200 6
348 20250401 135800 569947550 23200 23200 23200 23150 51
349 20250401 135700 568764400 23150 23200 23200 23150 13
350 20250401 135600 568462900 23200 23200 23200 23200 17
351 20250401 135500 568068500 23200 23200 23200 23200 12
352 20250401 135400 567790100 23200 23200 23200 23150 65
353 20250401 135300 566282250 23200 23150 23200 23150 2
354 20250401 135200 566235900 23200 23200 23200 23200 11
355 20250401 135100 565980700 23200 23200 23200 23150 55
356 20250401 135000 564704850 23150 23200 23200 23150 18
357 20250401 134900 564287500 23200 23200 23200 23200 0
358 20250401 134800 564287500 23200 23200 23200 23200 38
359 20250401 134700 563405900 23200 23150 23200 23150 17
360 20250401 134600 563011850 23200 23200 23200 23200 21
361 20250401 134500 562524650 23200 23200 23200 23200 0
362 20250401 134400 562524650 23200 23150 23200 23150 340
363 20250401 134300 554649100 23200 23150 23200 23150 5
364 20250401 134200 554533300 23200 23200 23200 23150 22
365 20250401 134100 554023000 23200 23200 23200 23200 69
366 20250401 134000 552422200 23150 23200 23200 23150 17
367 20250401 133900 552027950 23200 23200 23200 23200 3
368 20250401 133800 551958350 23200 23200 23200 23200 27
369 20250401 133700 551331950 23200 23150 23200 23150 33
370 20250401 133600 550566450 23150 23150 23150 23150 65
371 20250401 133500 549061700 23150 23150 23150 23150 22
372 20250401 133400 548552400 23150 23150 23150 23150 59
373 20250401 133300 547186550 23150 23150 23150 23150 6
374 20250401 133200 547047650 23100 23150 23200 23100 26
375 20250401 133100 546445350 23100 23150 23150 23100 4
376 20250401 133000 546352850 23150 23150 23150 23150 53
377 20250401 132900 545125900 23150 23150 23200 23150 17
378 20250401 132800 544732250 23200 23150 23200 23150 11
379 20250401 132700 544477550 23150 23150 23150 23100 71
380 20250401 132600 542834000 23150 23150 23150 23150 21
381 20250401 132500 542347850 23150 23200 23200 23150 18
382 20250401 132400 541931050 23150 23150 23150 23150 30
383 20250401 132300 541236550 23200 23150 23200 23150 3
384 20250401 132200 541167050 23150 23150 23150 23150 20
385 20250401 132100 540704050 23150 23150 23150 23150 5
386 20250401 132000 540588300 23150 23150 23150 23150 69
387 20250401 131900 538990950 23150 23150 23150 23150 0
388 20250401 131800 538990950 23150 23200 23200 23150 12
389 20250401 131700 538712600 23100 23150 23150 23100 60
390 20250401 131600 537324100 23100 23150 23150 23100 64
391 20250401 131500 535842650 23150 23150 23150 23150 137
392 20250401 131400 532671100 23200 23200 23200 23200 13
393 20250401 131300 532369500 23150 23200 23200 23150 13
394 20250401 131200 532068050 23200 23200 23200 23200 15
395 20250401 131100 531720050 23200 23200 23200 23200 1
396 20250401 131000 531696850 23150 23100 23150 23100 49
397 20250401 130900 530562600 23100 23100 23100 23100 2
398 20250401 130800 530516400 23200 23150 23200 23150 19
399 20250401 130700 530076500 23150 23150 23150 23150 84
400 20250401 130600 528131900 23100 23150 23150 23100 18
401 20250401 130500 527715450 23200 23200 23200 23200 0
402 20250401 130400 527715450 23200 23150 23200 23150 20
403 20250401 130300 527251900 23150 23150 23150 23150 72
404 20250401 130200 525585100 23150 23200 23200 23150 16
405 20250401 130100 525214200 23200 23200 23200 23200 2
406 20250401 130000 525167800 23200 23150 23200 23150 90
407 20250401 125900 523083800 23150 23200 23200 23150 3
408 20250401 125800 523014300 23150 23150 23150 23150 242
409 20250401 125700 517412000 23150 23150 23150 23150 13
410 20250401 125600 517111050 23150 23150 23150 23100 44
411 20250401 125500 516092600 23150 23150 23150 23150 6
412 20250401 125400 515953700 23150 23150 23150 23150 20
413 20250401 125300 515490700 23150 23100 23150 23050 369
414 20250401 125200 506981600 23100 23150 23150 23100 83
415 20250401 125100 505063800 23150 23150 23150 23150 16
416 20250401 125000 504693400 23150 23150 23150 23150 12
417 20250401 124900 504415600 23150 23150 23150 23100 52
418 20250401 124800 503211900 23150 23150 23150 23150 21
419 20250401 124700 502725750 23150 23150 23150 23150 3
420 20250401 124600 502656300 23150 23150 23150 23100 57
421 20250401 124500 501336900 23150 23100 23150 23100 19
422 20250401 124400 500897550 23150 23150 23150 23150 11
423 20250401 124300 500642900 23150 23150 23150 23150 71
424 20250401 124200 498999250 23100 23150 23150 23100 29
425 20250401 124100 498328050 23150 23150 23150 23150 4
426 20250401 124000 498235450 23150 23150 23150 23150 1
427 20250401 123900 498212300 23150 23150 23150 23100 59
428 20250401 123800 496846550 23150 23150 23150 23150 7
429 20250401 123700 496684500 23150 23150 23150 23150 133
430 20250401 123600 493605550 23200 23200 23200 23200 63
431 20250401 123500 492143950 23150 23200 23200 23150 16
432 20250401 123400 491772900 23200 23200 23200 23200 1
433 20250401 123300 491749700 23200 23250 23250 23200 24
434 20250401 123200 491192850 23200 23200 23200 23150 81
435 20250401 123100 489313800 23200 23200 23200 23200 110
436 20250401 123000 486761800 23200 23200 23200 23200 0
437 20250401 122900 486761800 23200 23100 23200 23100 128
438 20250401 122800 483798250 23150 23150 23150 23150 64
439 20250401 122700 482316650 23200 23200 23200 23200 11
440 20250401 122600 482061450 23200 23200 23200 23200 45
441 20250401 122500 481017450 23150 23200 23200 23150 4
442 20250401 122400 480924800 23200 23150 23200 23150 73
443 20250401 122300 479234700 23200 23200 23200 23200 20
444 20250401 122200 478770700 23200 23200 23200 23200 49
445 20250401 122100 477633900 23250 23200 23250 23200 14
446 20250401 122000 477309050 23200 23150 23200 23150 6
447 20250401 121900 477169900 23250 23200 23250 23200 64
448 20250401 121800 475683900 23150 23150 23150 23150 2
449 20250401 121700 475637600 23200 23200 23200 23200 11
450 20250401 121600 475382400 23200 23200 23200 23200 5
451 20250401 121500 475266400 23200 23200 23200 23150 57
452 20250401 121400 473944150 23200 23200 23200 23200 1
453 20250401 121300 473920950 23200 23200 23200 23200 22
454 20250401 121200 473410550 23200 23150 23200 23150 83
455 20250401 121100 471485100 23200 23200 23200 23200 10
456 20250401 121000 471253100 23200 23150 23200 23150 10
457 20250401 120900 471021550 23150 23150 23150 23150 0
458 20250401 120800 471021550 23150 23150 23150 23100 18
459 20250401 120700 470604950 23150 23150 23150 23150 21
460 20250401 120600 470118800 23150 23150 23150 23150 35
461 20250401 120500 469308550 23150 23100 23150 23100 40
462 20250401 120400 468382700 23150 23150 23150 23150 12
463 20250401 120300 468104900 23150 23150 23150 23150 14
464 20250401 120200 467780800 23150 23100 23150 23100 4
465 20250401 120100 467688350 23050 23150 23150 23050 77
466 20250401 120000 465908800 23150 23100 23150 23100 7
467 20250401 115900 465747050 23100 23050 23100 23050 29
468 20250401 115800 465077250 23050 23050 23100 23050 70
469 20250401 115700 463460750 23100 23050 23100 23050 17
470 20250401 115600 463068350 23050 23050 23050 23050 5
471 20250401 115500 462953100 23050 23050 23100 23050 68
472 20250401 115400 461383400 23050 23050 23050 23050 8
473 20250401 115300 461199000 23100 23050 23100 23050 36
474 20250401 115200 460367600 23050 23150 23150 23050 388
475 20250401 115100 451404400 23150 23150 23150 23100 84
476 20250401 115000 449460150 23100 23100 23150 23100 10
477 20250401 114900 449228900 23100 23150 23150 23100 165
478 20250401 114800 445416800 23150 23150 23150 23150 91
479 20250401 114700 443310150 23150 23150 23150 23150 4
480 20250401 114600 443217550 23150 23200 23200 23150 11
481 20250401 114500 442962400 23150 23200 23200 23100 188
482 20250401 114400 438614550 23150 23150 23150 23150 174
483 20250401 114300 434586450 23200 23200 23200 23200 11
484 20250401 114200 434331250 23200 23200 23200 23200 15
485 20250401 114100 433983250 23200 23150 23200 23150 28
486 20250401 114000 433333800 23200 23200 23200 23200 6
487 20250401 113900 433194600 23200 23200 23200 23200 22
488 20250401 113800 432684200 23200 23200 23200 23200 70
489 20250401 113700 431060200 23150 23200 23200 23150 12
490 20250401 113600 430781900 23200 23200 23200 23200 12
491 20250401 113500 430503500 23200 23200 23200 23200 13
492 20250401 113400 430201900 23200 23150 23200 23150 57
493 20250401 113300 428879650 23200 23200 23250 23200 195
494 20250401 113200 424354500 23300 23250 23300 23250 2
495 20250401 113100 424307950 23250 23200 23250 23200 71
496 20250401 113000 422657550 23200 23200 23200 23200 11
497 20250401 112900 422402350 23200 23200 23200 23200 16
498 20250401 112800 422031150 23200 23200 23200 23200 300
499 20250401 112700 415071150 23200 23200 23200 23150 198
500 20250401 112600 410478300 23200 23150 23200 23150 297
501 20250401 112500 403593900 23150 23150 23150 23150 78
502 20250401 112400 401788200 23150 23100 23150 23100 52
503 20250401 112300 400584550 23150 23150 23150 23150 12
504 20250401 112200 400306750 23150 23150 23150 23150 1296
505 20250401 112100 370304350 23150 23150 23150 23100 127
506 20250401 112000 367367350 23150 23100 23150 23100 87
507 20250401 111900 365356900 23150 23150 23150 23150 13
508 20250401 111800 365055950 23150 23150 23150 23150 27
509 20250401 111700 364430900 23150 23100 23150 23100 69
510 20250401 111600 362833700 23100 23100 23100 23100 5
511 20250401 111500 362718200 23150 23100 23150 23100 14
512 20250401 111400 362394750 23100 23050 23150 23050 200
513 20250401 111300 357778350 23050 23050 23050 23050 16
514 20250401 111200 357409550 23050 23100 23100 23050 60
515 20250401 111100 356026300 23100 23100 23150 23100 14
516 20250401 111000 355702800 23050 23000 23050 23000 61
517 20250401 110900 354296850 23050 23050 23050 23050 1
518 20250401 110800 354273800 23050 23050 23050 23050 22
519 20250401 110700 353766700 23050 23000 23050 23000 35
520 20250401 110600 352961450 23050 23050 23050 23050 11
521 20250401 110500 352707900 23050 23050 23050 23050 10
522 20250401 110400 352477400 23050 23050 23100 22950 134
523 20250401 110300 349393400 23100 23050 23100 23000 14
524 20250401 110200 349071050 23050 23050 23050 23050 18
525 20250401 110100 348656150 23050 23050 23050 23050 36
526 20250401 110000 347826350 23100 23050 23100 23050 100
527 20250401 105900 345517900 23100 23100 23100 23100 5
528 20250401 105800 345402400 23050 23050 23050 23050 16
529 20250401 105700 345033600 23050 23100 23100 23050 102
530 20250401 105600 342679150 23100 23100 23100 23050 7
531 20250401 105500 342517600 23100 23100 23100 23100 16
532 20250401 105400 342148000 23050 23050 23050 23050 20
533 20250401 105300 341687000 23050 23050 23050 23050 56
534 20250401 105200 340396200 23050 23050 23050 23050 22
535 20250401 105100 339889100 23000 23050 23050 23000 84
536 20250401 105000 337954100 23100 23050 23100 23050 40
537 20250401 104900 337031850 23000 23050 23050 23000 15
538 20250401 104800 336686200 23100 23050 23100 23050 98
539 20250401 104700 334427250 23050 23050 23050 23050 42
540 20250401 104600 333459150 23100 23050 23100 23050 71
541 20250401 104500 331819700 23050 23050 23050 23000 140
542 20250401 104400 328597650 23100 23100 23100 23050 90
543 20250401 104300 326518700 23150 23100 23150 23100 158
544 20250401 104200 322861500 23050 23100 23100 23050 90
545 20250401 104100 320784400 23100 23100 23100 23100 1
546 20250401 104000 320761300 23100 23100 23100 23100 76
547 20250401 103900 319005700 23150 23100 23150 23050 169
548 20250401 103800 315096900 23150 23150 23150 23150 0
549 20250401 103700 315096900 23150 23100 23150 23100 16
550 20250401 103600 314727000 23150 23150 23200 23150 142
551 20250401 103500 311437150 23150 23100 23150 23100 79
552 20250401 103400 309609750 23050 23050 23050 23050 0
553 20250401 103300 309609750 23050 23100 23100 23050 123
554 20250401 103200 306771500 23050 23150 23150 23050 225
555 20250401 103100 301581850 23200 23200 23200 23200 13
556 20250401 103000 301280250 23200 23200 23200 23200 1
557 20250401 102900 301257050 23150 23150 23150 23100 52
558 20250401 102800 300053350 23150 23150 23150 23150 6
559 20250401 102700 299914450 23150 23150 23150 23150 50
560 20250401 102600 298756950 23200 23150 23200 23150 7
561 20250401 102500 298594800 23150 23150 23150 23150 0
562 20250401 102400 298594800 23150 23150 23150 23150 11
563 20250401 102300 298340150 23150 23150 23150 23150 71
564 20250401 102200 296696500 23150 23200 23200 23100 109
565 20250401 102100 294172950 23250 23200 23250 23200 11
566 20250401 102000 293917700 23150 23250 23250 23150 116
567 20250401 101900 291226250 23250 23250 23250 23200 77
568 20250401 101800 289436150 23250 23300 23300 23250 142
569 20250401 101700 286131650 23300 23300 23300 23300 65
570 20250401 101600 284617150 23300 23300 23350 23300 246
571 20250401 101500 278881450 23300 23300 23350 23300 166
572 20250401 101400 275013550 23300 23300 23300 23300 21
573 20250401 101300 274524250 23300 23350 23350 23300 116
574 20250401 101200 271819700 23350 23300 23350 23250 173
575 20250401 101100 267785700 23200 23250 23250 23200 101
576 20250401 101000 265440450 23250 23150 23250 23150 1575
577 20250401 100900 228836700 23200 23200 23200 23200 37
578 20250401 100800 227978300 23200 23200 23250 23200 59
579 20250401 100700 226609450 23200 23150 23200 23150 80
580 20250401 100600 224754150 23150 23150 23150 23150 32
581 20250401 100500 224013350 23200 23200 23250 23150 442
582 20250401 100400 213757000 23200 23200 23200 23200 0
583 20250401 100300 213757000 23200 23150 23200 23150 97
584 20250401 100200 211511250 23150 23150 23150 23150 273
585 20250401 100100 205191300 23150 23200 23200 23150 12
586 20250401 100000 204913450 23200 23200 23200 23150 119
587 20250401 095900 202152750 23100 23150 23200 23100 85
588 20250401 095800 200184650 23150 23150 23150 23150 288
589 20250401 095700 193517450 23100 23100 23150 23100 406
590 20250401 095600 184128350 23100 23100 23100 23100 211
591 20250401 095500 179254250 23100 23100 23100 23050 82
592 20250401 095400 177360200 23100 23100 23100 23100 10
593 20250401 095300 177129200 23100 23100 23100 23100 10
594 20250401 095200 176898200 23050 23050 23100 23050 132
595 20250401 095100 173853650 23050 23100 23150 23050 29
596 20250401 095000 173182650 23100 23100 23100 23100 115
597 20250401 094900 170526150 23100 23100 23100 23100 105
598 20250401 094800 168100650 23000 23050 23050 23000 37
599 20250401 094700 167248100 23150 23150 23150 23150 1
600 20250401 094600 167224950 23150 23100 23150 23100 24
601 20250401 094500 166670300 23100 23000 23100 23000 160
602 20250401 094400 162977450 23000 23000 23000 23000 0
603 20250401 094300 162977450 23000 23000 23000 23000 9
604 20250401 094200 162770450 23000 23000 23000 23000 172
605 20250401 094100 158814450 23000 23000 23000 23000 119
606 20250401 094000 156077450 23000 23100 23100 23000 23
607 20250401 093900 155546450 23050 23000 23050 23000 110
608 20250401 093800 153014950 22950 22950 22950 22950 45
609 20250401 093700 151982200 22950 23000 23000 22950 110
610 20250401 093600 149457650 22950 22950 22950 22900 114
611 20250401 093500 146841750 22950 22950 22950 22950 180
612 20250401 093400 142710750 22950 22950 22950 22950 120
613 20250401 093300 139956750 22900 22950 22950 22900 324
614 20250401 093200 132536900 22950 22950 22950 22950 28
615 20250401 093100 131894300 23000 23000 23000 23000 178
616 20250401 093000 127800300 23000 23050 23050 23000 157
617 20250401 092900 124182700 23100 23100 23100 23100 5
618 20250401 092800 124067200 23100 23100 23100 23100 26
619 20250401 092700 123466600 23100 23150 23150 23100 121
620 20250401 092600 120670000 23150 23200 23200 23150 38
621 20250401 092500 119789950 23200 23150 23200 23150 263
622 20250401 092400 113688650 23200 23150 23200 23100 659
623 20250401 092300 98413150 23150 23050 23150 23050 278
624 20250401 092200 91999900 23000 23050 23050 23000 224
625 20250401 092100 86837900 23000 23050 23050 23000 76
626 20250401 092000 85088350 23100 23100 23100 23100 100
627 20250401 091900 82778350 23100 23150 23150 23100 396
628 20250401 091800 73615500 23100 23100 23100 23050 471
629 20250401 091700 62747100 23050 23000 23050 23000 84
630 20250401 091600 60813450 23050 22900 23050 22900 250
631 20250401 091500 55060600 22950 22900 22950 22900 83
632 20250401 091400 53158250 22850 22850 22850 22850 0
633 20250401 091300 53158250 22850 22850 22850 22850 14
634 20250401 091200 52838350 22950 22900 22950 22900 50
635 20250401 091100 51693300 22950 22950 22950 22950 0
636 20250401 091000 51693300 22950 22950 22950 22950 10
637 20250401 090900 51463800 22950 22950 22950 22950 50
638 20250401 090800 50316300 22950 22750 22950 22750 241
639 20250401 090700 44800550 22850 22750 22850 22750 130
640 20250401 090600 41841050 22700 22900 22900 22700 625
641 20250401 090500 27616200 22850 22850 22850 22850 270
642 20250401 090400 21446700 22800 22800 22800 22800 10
643 20250401 090300 21218700 22800 22800 22800 22800 28
644 20250401 090200 20580300 22800 22850 22850 22800 117
645 20250401 090100 17908800 22900 22900 22900 22900 5
646 20250401 090000 17794300 22900 22700 22900 22700 781

1
051500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11871586,0,274827215900,0.00
20250327,0,11871586,0,271859319400,0.00
20250326,0,11871586,0,272452898700,0.00
20250325,0,11871586,0,273046478000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11871586 0 274827215900 0.00
3 20250327 0 11871586 0 271859319400 0.00
4 20250326 0 11871586 0 272452898700 0.00
5 20250325 0 11871586 0 273046478000 0.00