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

651
056190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,4676210050,20900,20900,20900,20900,3245
20250401,194800,4676210050,20900,20900,20900,20900,0
20250401,194700,4676210050,20900,20900,20900,20900,0
20250401,194600,4676210050,20900,20900,20900,20900,0
20250401,194500,4676210050,20900,20900,20900,20900,0
20250401,194400,4676210050,20900,20900,20900,20900,0
20250401,194300,4676210050,20900,20900,20900,20900,0
20250401,194200,4676210050,20900,20900,20900,20900,0
20250401,194100,4676210050,20900,20900,20900,20900,0
20250401,194000,4676210050,20900,20900,20900,20900,0
20250401,193900,4676210050,20900,20900,20900,20900,0
20250401,193800,4676210050,20900,20900,20900,20900,0
20250401,193700,4676210050,20900,20900,20900,20900,0
20250401,193600,4676210050,20900,20900,20900,20900,0
20250401,193500,4676210050,20900,20900,20900,20900,0
20250401,193400,4676210050,20900,20900,20900,20900,0
20250401,193300,4676210050,20900,20900,20900,20900,0
20250401,193200,4676210050,20900,20900,20900,20900,0
20250401,193100,4676210050,20900,20900,20900,20900,0
20250401,193000,4676210050,20900,20900,20900,20900,0
20250401,192900,4676210050,20900,20900,20900,20900,0
20250401,192800,4676210050,20900,20900,20900,20900,0
20250401,192700,4676210050,20900,20900,20900,20900,0
20250401,192600,4676210050,20900,20900,20900,20900,0
20250401,192500,4676210050,20900,20900,20900,20900,0
20250401,192400,4676210050,20900,20900,20900,20900,0
20250401,192300,4676210050,20900,20900,20900,20900,0
20250401,192200,4676210050,20900,20900,20900,20900,0
20250401,192100,4676210050,20900,20900,20900,20900,0
20250401,192000,4676210050,20900,20900,20900,20900,0
20250401,191900,4676210050,20900,20900,20900,20900,3245
20250401,191800,4676210050,20900,20900,20900,20900,0
20250401,191700,4676210050,20900,20900,20900,20900,0
20250401,191600,4676210050,20900,20900,20900,20900,0
20250401,191500,4676210050,20900,20900,20900,20900,0
20250401,191400,4676210050,20900,20900,20900,20900,0
20250401,191300,4676210050,20900,20900,20900,20900,0
20250401,191200,4676210050,20900,20900,20900,20900,0
20250401,191100,4676210050,20900,20900,20900,20900,0
20250401,191000,4676210050,20900,20900,20900,20900,0
20250401,190900,4676210050,20900,20900,20900,20900,0
20250401,190800,4676210050,20900,20900,20900,20900,0
20250401,190700,4676210050,20900,20900,20900,20900,0
20250401,190600,4676210050,20900,20900,20900,20900,0
20250401,190500,4676210050,20900,20900,20900,20900,0
20250401,190400,4676210050,20900,20900,20900,20900,0
20250401,190300,4676210050,20900,20900,20900,20900,0
20250401,190200,4676210050,20900,20900,20900,20900,0
20250401,190100,4676210050,20900,20900,20900,20900,0
20250401,190000,4676210050,20900,20900,20900,20900,0
20250401,185900,4676210050,20900,20900,20900,20900,0
20250401,185800,4676210050,20900,20900,20900,20900,0
20250401,185700,4676210050,20900,20900,20900,20900,0
20250401,185600,4676210050,20900,20900,20900,20900,0
20250401,185500,4676210050,20900,20900,20900,20900,0
20250401,185400,4676210050,20900,20900,20900,20900,0
20250401,185300,4676210050,20900,20900,20900,20900,0
20250401,185200,4676210050,20900,20900,20900,20900,0
20250401,185100,4676210050,20900,20900,20900,20900,0
20250401,185000,4676210050,20900,20900,20900,20900,0
20250401,184900,4676210050,20900,20900,20900,20900,3245
20250401,184800,4676210050,20900,20900,20900,20900,0
20250401,184700,4676210050,20900,20900,20900,20900,0
20250401,184600,4676210050,20900,20900,20900,20900,0
20250401,184500,4676210050,20900,20900,20900,20900,0
20250401,184400,4676210050,20900,20900,20900,20900,0
20250401,184300,4676210050,20900,20900,20900,20900,0
20250401,184200,4676210050,20900,20900,20900,20900,0
20250401,184100,4676210050,20900,20900,20900,20900,0
20250401,184000,4676210050,20900,20900,20900,20900,0
20250401,183900,4676210050,20900,20900,20900,20900,0
20250401,183800,4676210050,20900,20900,20900,20900,0
20250401,183700,4676210050,20900,20900,20900,20900,0
20250401,183600,4676210050,20900,20900,20900,20900,0
20250401,183500,4676210050,20900,20900,20900,20900,0
20250401,183400,4676210050,20900,20900,20900,20900,0
20250401,183300,4676210050,20900,20900,20900,20900,0
20250401,183200,4676210050,20900,20900,20900,20900,0
20250401,183100,4676210050,20900,20900,20900,20900,0
20250401,183000,4676210050,20900,20900,20900,20900,0
20250401,182900,4676210050,20900,20900,20900,20900,0
20250401,182800,4676210050,20900,20900,20900,20900,0
20250401,182700,4676210050,20900,20900,20900,20900,0
20250401,182600,4676210050,20900,20900,20900,20900,0
20250401,182500,4676210050,20900,20900,20900,20900,0
20250401,182400,4676210050,20900,20900,20900,20900,0
20250401,182300,4676210050,20900,20900,20900,20900,0
20250401,182200,4676210050,20900,20900,20900,20900,0
20250401,182100,4676210050,20900,20900,20900,20900,0
20250401,182000,4676210050,20900,20900,20900,20900,0
20250401,181900,4676210050,20900,20900,20900,20900,3245
20250401,181800,4676210050,20900,20900,20900,20900,0
20250401,181700,4676210050,20900,20900,20900,20900,0
20250401,181600,4676210050,20900,20900,20900,20900,0
20250401,181500,4676210050,20900,20900,20900,20900,0
20250401,181400,4676210050,20900,20900,20900,20900,0
20250401,181300,4676210050,20900,20900,20900,20900,0
20250401,181200,4676210050,20900,20900,20900,20900,0
20250401,181100,4676210050,20900,20900,20900,20900,0
20250401,181000,4676210050,20900,20900,20900,20900,0
20250401,180900,4676210050,20900,20900,20900,20900,0
20250401,180800,4676210050,20900,20900,20900,20900,0
20250401,180700,4676210050,20900,20900,20900,20900,0
20250401,180600,4676210050,20900,20900,20900,20900,0
20250401,180500,4676210050,20900,20900,20900,20900,0
20250401,180400,4676210050,20900,20900,20900,20900,0
20250401,180300,4676210050,20900,20900,20900,20900,0
20250401,180200,4676210050,20900,20900,20900,20900,0
20250401,180100,4676210050,20900,20900,20900,20900,0
20250401,180000,4676210050,20900,20900,20900,20900,0
20250401,175900,4676210050,20900,20900,20900,20900,0
20250401,175800,4676210050,20900,20900,20900,20900,0
20250401,175700,4676210050,20900,20900,20900,20900,0
20250401,175600,4676210050,20900,20900,20900,20900,0
20250401,175500,4676210050,20900,20900,20900,20900,0
20250401,175400,4676210050,20900,20900,20900,20900,0
20250401,175300,4676210050,20900,20900,20900,20900,0
20250401,175200,4676210050,20900,20900,20900,20900,0
20250401,175100,4676210050,20900,20900,20900,20900,0
20250401,175000,4676210050,20900,20900,20900,20900,0
20250401,174900,4676210050,20900,20900,20900,20900,3245
20250401,174800,4676210050,20900,20900,20900,20900,0
20250401,174700,4676210050,20900,20900,20900,20900,0
20250401,174600,4676210050,20900,20900,20900,20900,0
20250401,174500,4676210050,20900,20900,20900,20900,0
20250401,174400,4676210050,20900,20900,20900,20900,0
20250401,174300,4676210050,20900,20900,20900,20900,0
20250401,174200,4676210050,20900,20900,20900,20900,0
20250401,174100,4676210050,20900,20900,20900,20900,0
20250401,174000,4676210050,20900,20900,20900,20900,0
20250401,173900,4676210050,20900,20900,20900,20900,0
20250401,173800,4676210050,20900,20900,20900,20900,0
20250401,173700,4676210050,20900,20900,20900,20900,0
20250401,173600,4676210050,20900,20900,20900,20900,0
20250401,173500,4676210050,20900,20900,20900,20900,0
20250401,173400,4676210050,20900,20900,20900,20900,0
20250401,173300,4676210050,20900,20900,20900,20900,0
20250401,173200,4676210050,20900,20900,20900,20900,0
20250401,173100,4676210050,20900,20900,20900,20900,0
20250401,173000,4676210050,20900,20900,20900,20900,0
20250401,172900,4676210050,20900,20900,20900,20900,0
20250401,172800,4676210050,20900,20900,20900,20900,0
20250401,172700,4676210050,20900,20900,20900,20900,0
20250401,172600,4676210050,20900,20900,20900,20900,0
20250401,172500,4676210050,20900,20900,20900,20900,0
20250401,172400,4676210050,20900,20900,20900,20900,0
20250401,172300,4676210050,20900,20900,20900,20900,0
20250401,172200,4676210050,20900,20900,20900,20900,0
20250401,172100,4676210050,20900,20900,20900,20900,0
20250401,172000,4676210050,20900,20900,20900,20900,0
20250401,171900,4676210050,20900,20900,20900,20900,3245
20250401,171800,4676210050,20900,20900,20900,20900,0
20250401,171700,4676210050,20900,20900,20900,20900,0
20250401,171600,4676210050,20900,20900,20900,20900,0
20250401,171500,4676210050,20900,20900,20900,20900,0
20250401,171400,4676210050,20900,20900,20900,20900,0
20250401,171300,4676210050,20900,20900,20900,20900,0
20250401,171200,4676210050,20900,20900,20900,20900,0
20250401,171100,4676210050,20900,20900,20900,20900,0
20250401,171000,4676210050,20900,20900,20900,20900,0
20250401,170900,4676210050,20900,20900,20900,20900,0
20250401,170800,4676210050,20900,20900,20900,20900,0
20250401,170700,4676210050,20900,20900,20900,20900,0
20250401,170600,4676210050,20900,20900,20900,20900,0
20250401,170500,4676210050,20900,20900,20900,20900,0
20250401,170400,4676210050,20900,20900,20900,20900,0
20250401,170300,4676210050,20900,20900,20900,20900,0
20250401,170200,4676210050,20900,20900,20900,20900,0
20250401,170100,4676210050,20900,20900,20900,20900,0
20250401,170000,4676210050,20900,20900,20900,20900,0
20250401,165900,4676210050,20900,20900,20900,20900,0
20250401,165800,4676210050,20900,20900,20900,20900,0
20250401,165700,4676210050,20900,20900,20900,20900,0
20250401,165600,4676210050,20900,20900,20900,20900,0
20250401,165500,4676210050,20900,20900,20900,20900,0
20250401,165400,4676210050,20900,20900,20900,20900,0
20250401,165300,4676210050,20900,20900,20900,20900,0
20250401,165200,4676210050,20900,20900,20900,20900,0
20250401,165100,4676210050,20900,20900,20900,20900,0
20250401,165000,4676210050,20900,20900,20900,20900,0
20250401,164900,4676210050,20900,20900,20900,20900,3245
20250401,164800,4676210050,20900,20900,20900,20900,0
20250401,164700,4676210050,20900,20900,20900,20900,0
20250401,164600,4676210050,20900,20900,20900,20900,0
20250401,164500,4676210050,20900,20900,20900,20900,0
20250401,164400,4676210050,20900,20900,20900,20900,0
20250401,164300,4676210050,20900,20900,20900,20900,0
20250401,164200,4676210050,20900,20900,20900,20900,0
20250401,164100,4676210050,20900,20900,20900,20900,0
20250401,164000,4676210050,20900,20900,20900,20900,0
20250401,163900,4676210050,20900,20900,20900,20900,0
20250401,163800,4676210050,20900,20900,20900,20900,0
20250401,163700,4676210050,20900,20900,20900,20900,0
20250401,163600,4676210050,20900,20900,20900,20900,0
20250401,163500,4676210050,20900,20900,20900,20900,0
20250401,163400,4676210050,20900,20900,20900,20900,0
20250401,163300,4676210050,20900,20900,20900,20900,0
20250401,163200,4676210050,20900,20900,20900,20900,0
20250401,163100,4676210050,20900,20900,20900,20900,0
20250401,163000,4676210050,20900,20900,20900,20900,0
20250401,162900,4676210050,20900,20900,20900,20900,0
20250401,162800,4676210050,20900,20900,20900,20900,0
20250401,162700,4676210050,20900,20900,20900,20900,0
20250401,162600,4676210050,20900,20900,20900,20900,0
20250401,162500,4676210050,20900,20900,20900,20900,0
20250401,162400,4676210050,20900,20900,20900,20900,0
20250401,162300,4676210050,20900,20900,20900,20900,0
20250401,162200,4676210050,20900,20900,20900,20900,0
20250401,162100,4676210050,20900,20900,20900,20900,0
20250401,162000,4676210050,20900,20900,20900,20900,0
20250401,161900,4676210050,20900,20900,20900,20900,3245
20250401,161800,4676210050,20900,20900,20900,20900,0
20250401,161700,4676210050,20900,20900,20900,20900,0
20250401,161600,4676210050,20900,20900,20900,20900,0
20250401,161500,4676210050,20900,20900,20900,20900,0
20250401,161400,4676210050,20900,20900,20900,20900,0
20250401,161300,4676210050,20900,20900,20900,20900,0
20250401,161200,4676210050,20900,20900,20900,20900,0
20250401,161100,4676210050,20900,20900,20900,20900,0
20250401,161000,4676210050,20900,20900,20900,20900,0
20250401,160900,4676210050,20900,20900,20900,20900,0
20250401,160800,4676210050,20900,20900,20900,20900,0
20250401,160700,4676210050,20900,20900,20900,20900,0
20250401,160600,4676210050,20900,20900,20900,20900,0
20250401,160500,4676210050,20900,20900,20900,20900,0
20250401,160400,4676210050,20900,20900,20900,20900,0
20250401,160300,4676210050,20900,20900,20900,20900,0
20250401,160200,4676210050,20900,20900,20900,20900,0
20250401,160100,4676210050,20900,20900,20900,20900,0
20250401,160000,4676210050,20900,20900,20900,20900,0
20250401,155900,4676210050,20900,20900,20900,20900,0
20250401,155800,4676210050,20900,20900,20900,20900,0
20250401,155700,4676210050,20900,20900,20900,20900,0
20250401,155600,4676210050,20900,20900,20900,20900,0
20250401,155500,4676210050,20900,20900,20900,20900,0
20250401,155400,4676210050,20900,20900,20900,20900,0
20250401,155300,4676210050,20900,20900,20900,20900,0
20250401,155200,4676210050,20900,20900,20900,20900,0
20250401,155100,4676210050,20900,20900,20900,20900,0
20250401,155000,4676210050,20900,20900,20900,20900,0
20250401,154900,4676210050,20900,20900,20900,20900,3245
20250401,154800,4676210050,20900,20900,20900,20900,0
20250401,154700,4676210050,20900,20900,20900,20900,0
20250401,154600,4676210050,20900,20900,20900,20900,0
20250401,154500,4676210050,20900,20900,20900,20900,0
20250401,154400,4676210050,20900,20900,20900,20900,0
20250401,154300,4676210050,20900,20900,20900,20900,0
20250401,154200,4676210050,20900,20900,20900,20900,0
20250401,154100,4676210050,20900,20900,20900,20900,0
20250401,154000,4676210050,20900,20900,20900,20900,0
20250401,153900,4676210050,20900,20900,20900,20900,0
20250401,153800,4676210050,20900,20900,20900,20900,0
20250401,153700,4676210050,20900,20900,20900,20900,0
20250401,153600,4676210050,20900,20900,20900,20900,0
20250401,153500,4676210050,20900,20900,20900,20900,0
20250401,153400,4676210050,20900,20900,20900,20900,0
20250401,153300,4676210050,20900,20900,20900,20900,0
20250401,153200,4676210050,20900,20900,20900,20900,0
20250401,153100,4676210050,20900,20900,20900,20900,0
20250401,153000,4676210050,20900,20900,20900,20900,3245
20250401,152900,4608389550,20900,20900,20900,20900,0
20250401,152800,4608389550,20900,20900,20900,20900,0
20250401,152700,4608389550,20900,20900,20900,20900,0
20250401,152600,4608389550,20900,20900,20900,20900,0
20250401,152500,4608389550,20900,20900,20900,20900,0
20250401,152400,4608389550,20900,20900,20900,20900,0
20250401,152300,4608389550,20900,20900,20900,20900,0
20250401,152200,4608389550,20900,20900,20900,20900,0
20250401,152100,4608389550,20900,20900,20900,20900,0
20250401,152000,4608389550,20900,20900,20900,20900,0
20250401,151900,4608389550,20900,20850,20900,20800,706
20250401,151800,4593681600,20850,20850,20900,20800,322
20250401,151700,4586966650,20950,20750,20950,20750,1591
20250401,151600,4553916100,20750,20800,20800,20750,147
20250401,151500,4550864650,20850,20700,20850,20700,2671
20250401,151400,4495427050,20700,20700,20750,20700,265
20250401,151300,4489940850,20700,20750,20750,20700,2779
20250401,151200,4432344800,20750,20750,20800,20750,217
20250401,151100,4427841250,20750,20750,20800,20750,287
20250401,151000,4421883550,20750,20750,20800,20750,290
20250401,150900,4415864550,20750,20800,20800,20750,434
20250401,150800,4406842100,20800,20800,20850,20800,183
20250401,150700,4403035000,20800,20750,20850,20750,315
20250401,150600,4396483250,20800,20850,20850,20750,1096
20250401,150500,4373691800,20850,20850,20850,20800,261
20250401,150400,4368252000,20850,20850,20850,20850,623
20250401,150300,4355262450,20850,20850,20850,20800,123
20250401,150200,4352698000,20800,21000,21000,20800,2584
20250401,150100,4298875450,20950,21000,21000,20950,12
20250401,150000,4298623600,21000,21000,21000,20950,85
20250401,145900,4296841450,21000,20900,21050,20900,2521
20250401,145800,4243967700,20950,20950,21000,20900,1377
20250401,145700,4215157700,21000,21000,21050,20950,760
20250401,145600,4199204250,21050,21100,21150,21050,3619
20250401,145500,4122849650,21100,21050,21100,21000,1313
20250401,145400,4095214100,21000,20900,21100,20900,4198
20250401,145300,4007080850,21000,20750,21000,20750,5509
20250401,145200,3892160700,20750,20850,20850,20750,1437
20250401,145100,3862271875,20850,20800,20850,20800,706
20250401,145000,3847565525,20850,20850,20850,20800,472
20250401,144900,3837728175,20800,20900,20900,20800,1022
20250401,144800,3816436475,20900,20900,20900,20850,385
20250401,144700,3808390075,20900,20900,20900,20900,280
20250401,144600,3802538075,20900,20900,20900,20850,322
20250401,144500,3795808525,20900,20900,20900,20900,447
20250401,144400,3786466225,20850,20900,20900,20850,259
20250401,144300,3781053275,20900,20900,20900,20850,386
20250401,144200,3772986375,20900,20950,20950,20850,2620
20250401,144100,3718236325,20950,20900,20950,20900,2023
20250401,144000,3675945475,20900,20950,20950,20850,987
20250401,143900,3655314125,20950,20950,20950,20900,1342
20250401,143800,3627248525,20950,20950,20950,20900,384
20250401,143700,3619206925,20950,20950,20950,20950,479
20250401,143600,3609171875,20950,20950,20950,20900,315
20250401,143500,3602572725,20950,20950,20950,20900,409
20250401,143400,3594004675,20950,20925,20950,20900,302
20250401,143300,3587677950,20950,20950,20950,20850,536
20250401,143200,3576457350,20900,21000,21000,20900,1877
20250401,143100,3537126450,21000,21000,21050,21000,499
20250401,143000,3526633350,21050,21050,21050,21000,633
20250401,142900,3513322850,21000,21050,21050,21000,4929
20250401,142800,3409749250,21100,21050,21100,21050,928
20250401,142700,3390196400,21050,21100,21100,21050,1301
20250401,142600,3362754800,21150,21150,21150,21100,368
20250401,142500,3354971750,21150,21150,21150,21150,462
20250401,142400,3345200450,21150,21150,21150,21100,536
20250401,142300,3333864150,21150,21150,21150,21150,515
20250401,142200,3322971900,21150,21150,21150,21100,2196
20250401,142100,3276567500,21200,21200,21200,21150,428
20250401,142000,3267494000,21200,21150,21250,21150,4310
20250401,141900,3176177150,21150,21150,21150,21100,428
20250401,141800,3167125025,21100,21100,21150,21100,806
20250401,141700,3150088525,21100,21150,21150,21100,474
20250401,141600,3140064275,21150,21050,21150,21050,2884
20250401,141500,3079230475,21100,21050,21100,21000,343
20250401,141400,3072012575,21000,21150,21150,21000,6553
20250401,141300,2933975125,21150,21150,21150,21100,503
20250401,141200,2923338175,21200,21150,21200,21150,284
20250401,141100,2917330875,21200,21150,21200,21150,1020
20250401,141000,2895706925,21150,21150,21200,21150,1140
20250401,140900,2871594675,21150,21150,21150,21100,19
20250401,140800,2871192925,21150,21200,21200,21100,2070
20250401,140700,2827425225,21200,21200,21250,21200,329
20250401,140600,2820450375,21200,21150,21250,21150,4127
20250401,140500,2732942575,21200,21200,21200,21200,9
20250401,140400,2732751775,21150,21150,21200,21150,89
20250401,140300,2730869125,21200,21150,21200,21150,253
20250401,140200,2725517425,21200,21200,21200,21150,19
20250401,140100,2725114725,21200,21200,21200,21200,8
20250401,140000,2724945125,21150,21150,21200,21150,134
20250401,135900,2722110275,21150,21150,21200,21150,18
20250401,135800,2721728775,21200,21200,21200,21200,14
20250401,135700,2721431975,21150,21200,21200,21150,13
20250401,135600,2721156575,21200,21200,21200,21150,34
20250401,135500,2720436725,21150,21150,21200,21150,71
20250401,135400,2718934525,21250,21200,21250,21200,856
20250401,135300,2700786525,21250,21200,21250,21200,39
20250401,135200,2699959275,21250,21200,21250,21200,44
20250401,135100,2699025775,21250,21200,21250,21200,17
20250401,135000,2698664575,21200,21200,21250,21200,45
20250401,134900,2697709875,21250,21250,21250,21200,89
20250401,134800,2695822275,21200,21250,21250,21200,10
20250401,134700,2695609825,21200,21200,21250,21150,20
20250401,134600,2695185225,21200,21200,21250,21200,315
20250401,134500,2688506925,21200,21150,21200,21100,1830
20250401,134400,2649803125,21150,21100,21150,21100,35
20250401,134300,2649063675,21150,21100,21150,21100,686
20250401,134200,2634563025,21150,21150,21150,21100,2015
20250401,134100,2591958025,21150,21200,21200,21150,17
20250401,134000,2591597775,21200,21200,21200,21200,311
20250401,133900,2585004575,21200,21150,21200,21150,45
20250401,133800,2584052075,21250,21200,21250,21200,813
20250401,133700,2566815725,21200,21150,21250,21100,4196
20250401,133600,2478009475,21150,21150,21150,21150,0
20250401,133500,2478009475,21150,21150,21150,21100,18
20250401,133400,2477628825,21150,21100,21150,21100,36
20250401,133300,2476868475,21100,21200,21200,21100,2883
20250401,133200,2415935575,21200,21200,21200,21150,16
20250401,133100,2415596425,21150,21200,21200,21150,43
20250401,133000,2414686525,21150,21200,21200,21150,49
20250401,132900,2413647775,21150,21150,21200,21150,76
20250401,132800,2412039625,21150,21200,21200,21150,123
20250401,132700,2409433975,21150,21150,21150,21150,5
20250401,132600,2409328225,21200,21150,21200,21150,116
20250401,132500,2406869075,21200,21150,21200,21150,28
20250401,132400,2406275575,21200,21200,21200,21200,14
20250401,132300,2405978775,21150,21150,21200,21150,34
20250401,132200,2405259225,21200,21200,21200,21200,19
20250401,132100,2404856425,21150,21200,21200,21150,18
20250401,132000,2404474875,21150,21200,21200,21150,312
20250401,131900,2397862625,21150,21150,21200,21150,49
20250401,131800,2396824875,21200,21150,21200,21150,9
20250401,131700,2396634125,21200,21150,21200,21150,21
20250401,131600,2396189225,21200,21200,21200,21200,15
20250401,131500,2395871225,21150,21200,21200,21150,21
20250401,131400,2395426325,21200,21200,21200,21200,14
20250401,131300,2395129525,21200,21200,21200,21200,16
20250401,131200,2394790325,21200,21200,21200,21200,15
20250401,131100,2394472325,21150,21200,21200,21150,26
20250401,131000,2393921175,21200,21200,21200,21200,10
20250401,130900,2393709175,21200,21200,21200,21150,16
20250401,130800,2393370025,21150,21200,21200,21150,16
20250401,130700,2393031075,21200,21200,21200,21150,127
20250401,130600,2390344275,21200,21200,21200,21200,9
20250401,130500,2390153475,21150,21150,21200,21150,18
20250401,130400,2389772075,21200,21200,21200,21200,16
20250401,130300,2389432875,21200,21200,21200,21200,15
20250401,130200,2389114875,21150,21200,21200,21150,35
20250401,130100,2388373875,21150,21200,21200,21150,46
20250401,130000,2387400525,21200,21200,21200,21150,63
20250401,125900,2386067325,21200,21200,21200,21200,7
20250401,125800,2385918925,21200,21250,21300,21150,1794
20250401,125700,2347884475,21250,21200,21300,21200,1558
20250401,125600,2314772125,21200,21200,21250,21200,46
20250401,125500,2313796175,21250,21200,21250,21200,89
20250401,125400,2311908625,21250,21200,21250,21200,74
20250401,125300,2310339125,21200,21200,21250,21200,32
20250401,125200,2309660275,21200,21250,21250,21200,208
20250401,125100,2305249875,21200,21200,21250,21200,96
20250401,125000,2303212325,21250,21200,21250,21200,37
20250401,124900,2302427575,21250,21200,21250,21200,42
20250401,124800,2301536675,21250,21250,21250,21200,657
20250401,124700,2287586675,21300,21250,21300,21250,48
20250401,124600,2286565825,21300,21250,21300,21250,56
20250401,124500,2285374525,21300,21250,21300,21250,45
20250401,124400,2284417525,21300,21250,21300,21250,40
20250401,124300,2283567025,21300,21250,21300,21250,64
20250401,124200,2282206275,21300,21250,21300,21250,47
20250401,124100,2281206675,21300,21250,21300,21250,91
20250401,124000,2279269925,21250,21250,21250,21250,31
20250401,123900,2278611175,21300,21250,21300,21250,52
20250401,123800,2277505425,21300,21250,21300,21250,61
20250401,123700,2276207875,21300,21250,21300,21250,44
20250401,123600,2275272175,21300,21250,21300,21250,39
20250401,123500,2274442975,21300,21250,21300,21250,49
20250401,123400,2273400875,21300,21250,21300,21250,45
20250401,123300,2272443925,21250,21250,21300,21250,47
20250401,123200,2271444375,21300,21250,21300,21250,68
20250401,123100,2269997475,21300,21250,21300,21250,58
20250401,123000,2268764675,21300,21250,21300,21250,83
20250401,122900,2266998275,21300,21250,21300,21250,45
20250401,122800,2266041275,21300,21250,21300,21250,44
20250401,122700,2265105575,21250,21250,21300,21250,51
20250401,122600,2264021375,21300,21250,21300,21250,328
20250401,122500,2257040575,21300,21300,21300,21250,336
20250401,122400,2249886125,21350,21300,21350,21300,87
20250401,122300,2248031225,21300,21300,21350,21300,57
20250401,122200,2246816725,21350,21300,21350,21300,44
20250401,122100,2245878975,21350,21300,21350,21300,50
20250401,122000,2244813075,21350,21300,21350,21300,45
20250401,121900,2243853875,21350,21300,21350,21300,41
20250401,121800,2242980125,21350,21300,21350,21300,141
20250401,121700,2239976025,21350,21300,21350,21300,47
20250401,121600,2238974225,21350,21300,21350,21300,46
20250401,121500,2237993675,21300,21300,21350,21300,40
20250401,121400,2237141275,21350,21300,21350,21300,68
20250401,121300,2235691025,21350,21300,21350,21300,39
20250401,121200,2234860025,21350,21300,21350,21300,49
20250401,121100,2233815525,21350,21300,21350,21300,81
20250401,121000,2232087775,21300,21300,21350,21300,44
20250401,120900,2231150125,21350,21300,21350,21300,48
20250401,120800,2230126925,21350,21300,21350,21300,46
20250401,120700,2229146375,21350,21300,21350,21300,49
20250401,120600,2228101775,21350,21350,21400,21350,206
20250401,120500,2223703225,21400,21350,21400,21350,47
20250401,120400,2222699025,21400,21350,21400,21350,48
20250401,120300,2221673375,21400,21350,21400,21350,37
20250401,120200,2220883125,21400,21350,21400,21350,132
20250401,120100,2218064475,21400,21350,21400,21350,197
20250401,120000,2213857775,21400,21350,21400,21350,49
20250401,115900,2212810775,21400,21350,21400,21350,61
20250401,115800,2211507375,21350,21350,21400,21350,74
20250401,115700,2209927075,21400,21350,21400,21350,83
20250401,115600,2208154225,21350,21350,21400,21350,97
20250401,115500,2206081725,21350,21350,21400,21350,75
20250401,115400,2204479725,21350,21350,21400,21350,574
20250401,115300,2192199525,21400,21350,21400,21350,68
20250401,115200,2190747275,21350,21350,21400,21350,81
20250401,115100,2189017175,21350,21350,21400,21350,287
20250401,115000,2182888975,21350,21350,21400,21350,84
20250401,114900,2181094675,21350,21350,21400,21350,112
20250401,114800,2178700875,21350,21400,21400,21350,467
20250401,114700,2168708525,21400,21400,21450,21400,127
20250401,114600,2165990025,21400,21400,21450,21400,96
20250401,114500,2163932725,21400,21400,21400,21400,49
20250401,114400,2162884125,21400,21350,21400,21350,406
20250401,114300,2154197275,21400,21350,21400,21350,48
20250401,114200,2153171725,21400,21350,21400,21350,101
20250401,114100,2151011875,21400,21350,21400,21350,67
20250401,114000,2149579675,21400,21350,21400,21350,113
20250401,113900,2147163025,21400,21350,21400,21350,48
20250401,113800,2146137475,21400,21350,21400,21350,124
20250401,113700,2143485425,21400,21350,21400,21350,155
20250401,113600,2140170025,21400,21350,21400,21350,119
20250401,113500,2137624975,21400,21350,21400,21350,61
20250401,113400,2136321225,21400,21350,21400,21350,38
20250401,113300,2135509575,21400,21350,21400,21350,37
20250401,113200,2134719325,21400,21350,21400,21350,506
20250401,113100,2123913825,21400,21350,21400,21350,70
20250401,113000,2122417375,21400,21400,21400,21350,764
20250401,112900,2106075575,21400,21400,21450,21400,69
20250401,112800,2104598625,21400,21450,21450,21400,1027
20250401,112700,2082574825,21450,21450,21500,21450,89
20250401,112600,2080663325,21500,21450,21500,21450,38
20250401,112500,2079847875,21500,21450,21500,21450,137
20250401,112400,2076908925,21450,21450,21500,21450,321
20250401,112300,2070011075,21500,21400,21500,21400,1036
20250401,112200,2047790125,21450,21400,21450,21400,464
20250401,112100,2037848375,21450,21450,21500,21400,4539
20250401,112000,1940515775,21500,21450,21500,21450,53
20250401,111900,1939378475,21500,21450,21500,21450,410
20250401,111800,1930570525,21450,21450,21500,21450,346
20250401,111700,1923148425,21500,21450,21500,21450,87
20250401,111600,1921279775,21500,21450,21500,21450,107
20250401,111500,1918980825,21500,21450,21500,21450,109
20250401,111400,1916641375,21500,21450,21500,21450,114
20250401,111300,1914192975,21500,21450,21500,21450,317
20250401,111200,1907379100,21450,21400,21500,21400,308
20250401,111100,1900773950,21450,21400,21450,21350,1856
20250401,111000,1861060400,21450,21400,21450,21400,442
20250401,110900,1851582850,21450,21350,21450,21350,1383
20250401,110800,1821987850,21400,21400,21400,21350,491
20250401,110700,1811481450,21450,21400,21450,21400,245
20250401,110600,1806227750,21450,21400,21450,21400,446
20250401,110500,1796666300,21450,21350,21500,21350,2861
20250401,110400,1735356800,21400,21300,21400,21300,699
20250401,110300,1720410850,21350,21300,21350,21300,651
20250401,110200,1706513550,21350,21300,21350,21300,63
20250401,110100,1705171550,21350,21300,21350,21300,100
20250401,110000,1703041100,21350,21350,21350,21350,118
20250401,105900,1700521800,21350,21250,21400,21250,1573
20250401,105800,1666984600,21300,21250,21300,21250,96
20250401,105700,1664941350,21300,21300,21350,21250,1950
20250401,105600,1623426750,21350,21300,21350,21300,33
20250401,105500,1622723750,21350,21300,21350,21300,50
20250401,105400,1621657850,21350,21300,21350,21300,127
20250401,105300,1618951400,21350,21300,21350,21300,133
20250401,105200,1616115775,21350,21300,21350,21300,325
20250401,105100,1609180075,21350,21350,21350,21250,1622
20250401,105000,1574569625,21400,21350,21400,21350,51
20250401,104900,1573480175,21400,21350,21400,21350,143
20250401,104800,1570426825,21350,21350,21400,21350,60
20250401,104700,1569145625,21400,21400,21450,21400,725
20250401,104600,1553630225,21400,21350,21450,21350,1408
20250401,104500,1523500425,21400,21350,21400,21350,32
20250401,104400,1522817175,21400,21300,21400,21300,2581
20250401,104300,1467657925,21350,21250,21350,21250,496
20250401,104200,1457093725,21300,21250,21300,21250,141
20250401,104100,1454091975,21300,21200,21300,21200,866
20250401,104000,1435682425,21250,21200,21250,21200,162
20250401,103900,1432243775,21250,21200,21250,21200,185
20250401,103800,1428321575,21250,21200,21250,21200,32
20250401,103700,1427643125,21250,21200,21250,21200,98
20250401,103600,1425564175,21250,21250,21250,21250,18
20250401,103500,1425181675,21300,21250,21300,21250,32
20250401,103400,1424501625,21250,21250,21300,21250,139
20250401,103300,1421546675,21300,21250,21300,21250,139
20250401,103200,1418591475,21250,21250,21250,21250,52
20250401,103100,1417486475,21300,21250,21300,21250,105
20250401,103000,1415253975,21300,21250,21300,21250,355
20250401,102900,1407707450,21300,21250,21300,21250,270
20250401,102800,1401960000,21250,21250,21250,21250,31
20250401,102700,1401301250,21300,21250,21300,21250,139
20250401,102600,1398342100,21300,21200,21300,21200,630
20250401,102500,1384951000,21250,21200,21250,21200,101
20250401,102400,1382807950,21250,21200,21250,21200,129
20250401,102300,1380070650,21250,21225,21250,21200,476
20250401,102200,1369959600,21250,21200,21250,21200,86
20250401,102100,1368135100,21200,21100,21200,21100,705
20250401,102000,1353248600,21100,21100,21100,21100,17
20250401,101900,1352889900,21100,21100,21100,21000,251
20250401,101800,1347605800,21150,21150,21150,21100,171
20250401,101700,1343994500,21200,21200,21250,21150,647
20250401,101600,1330273350,21200,21200,21250,21200,263
20250401,101500,1324693150,21200,21200,21250,21150,551
20250401,101400,1313011350,21250,21200,21250,21200,489
20250401,101300,1302639600,21200,21200,21200,21200,568
20250401,101200,1290598000,21250,21100,21300,21100,2893
20250401,101100,1229201850,21150,21150,21200,21050,1585
20250401,101000,1195726350,21150,21100,21150,21100,172
20250401,100900,1192096050,21150,21150,21200,21150,363
20250401,100800,1184416300,21150,21000,21150,21000,1082
20250401,100700,1161625350,21050,21050,21050,21000,154
20250401,100600,1158389800,21050,21050,21050,21000,145
20250401,100500,1155341150,21000,21000,21050,21000,448
20250401,100400,1145930450,21000,21000,21000,21000,165
20250401,100300,1142465450,21000,21050,21050,21000,476
20250401,100200,1132466900,21050,21050,21050,21000,126
20250401,100100,1129817150,21000,21000,21050,21000,229
20250401,100000,1125006450,21050,21050,21050,21000,217
20250401,095900,1120440600,21000,21050,21100,21000,288
20250401,095800,1114385600,21050,21050,21100,21050,202
20250401,095700,1110132200,21100,21050,21100,21050,199
20250401,095600,1105940950,21050,21050,21100,21050,456
20250401,095500,1096341200,21050,21050,21100,21050,170
20250401,095400,1092761500,21100,21050,21100,21050,124
20250401,095300,1090150100,21050,21050,21100,21050,107
20250401,095200,1087896650,21100,21100,21100,21050,47
20250401,095100,1086907000,21100,21100,21100,21100,18
20250401,095000,1086527200,21100,21000,21100,21000,1553
20250401,094900,1053886800,21000,20950,21000,20900,683
20250401,094800,1039573050,20950,21050,21050,20950,1293
20250401,094700,1012432300,21050,21150,21150,21050,1932
20250401,094600,971730950,21100,21150,21150,21100,126
20250401,094500,969071350,21100,21150,21150,21100,427
20250401,094400,960043000,21200,21200,21200,21150,128
20250401,094300,957334350,21200,21200,21250,21150,607
20250401,094200,944468250,21200,21200,21250,21200,215
20250401,094100,939906250,21250,21200,21250,21200,763
20250401,094000,923699000,21200,21200,21250,21200,605
20250401,093900,910870300,21250,21200,21250,21200,118
20250401,093800,908367450,21250,21150,21250,21150,701
20250401,093700,893511450,21150,21200,21200,21150,153
20250401,093600,890273850,21150,21200,21250,21150,214
20250401,093500,885738150,21200,21250,21300,21200,273
20250401,093400,879939350,21300,21250,21350,21250,220
20250401,093300,875260850,21400,21200,21400,21150,2817
20250401,093200,815571450,21200,21200,21300,21200,1645
20250401,093100,780669600,21200,21250,21250,21200,116
20250401,093000,778209550,21250,21250,21300,21250,694
20250401,092900,763454350,21250,21200,21350,21200,751
20250401,092800,747490150,21250,21250,21250,21200,411
20250401,092700,738763550,21300,21250,21300,21250,412
20250401,092600,730005950,21300,21300,21350,21250,423
20250401,092500,721003700,21300,21350,21400,21300,173
20250401,092400,717311750,21400,21300,21400,21250,1511
20250401,092300,685083400,21300,21350,21400,21300,427
20250401,092200,675982750,21400,21350,21400,21300,620
20250401,092100,662757700,21350,21400,21450,21350,109
20250401,092000,660427300,21450,21450,21450,21400,1994
20250401,091900,617722900,21450,21400,21450,21400,386
20250401,091800,609458200,21450,21350,21500,21350,1060
20250401,091700,586767200,21350,21400,21400,21350,83
20250401,091600,584991100,21300,21350,21400,21300,272
20250401,091500,579183100,21300,21400,21400,21300,518
20250401,091400,568115500,21350,21400,21400,21350,23
20250401,091300,567623350,21400,21300,21450,21250,2818
20250401,091200,507649950,21300,21350,21350,21300,1212
20250401,091100,481797900,21350,21300,21400,21250,704
20250401,091000,466794950,21300,21300,21300,21200,1233
20250401,090900,440585500,21300,21300,21350,21200,1365
20250401,090800,411560200,21350,21400,21400,21300,412
20250401,090700,402768600,21400,21350,21600,21300,2391
20250401,090600,351543050,21350,21350,21450,21300,304
20250401,090500,345050000,21350,21500,21550,21350,959
20250401,090400,324527200,21550,21500,21550,21500,782
20250401,090300,307714050,21500,21550,21550,21500,1059
20250401,090200,284930350,21500,21650,21650,21450,1633
20250401,090100,249693450,21650,21550,21700,21550,4907
20250401,090000,143612950,21550,21550,21600,21400,6670
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 4676210050 20900 20900 20900 20900 3245
3 20250401 194800 4676210050 20900 20900 20900 20900 0
4 20250401 194700 4676210050 20900 20900 20900 20900 0
5 20250401 194600 4676210050 20900 20900 20900 20900 0
6 20250401 194500 4676210050 20900 20900 20900 20900 0
7 20250401 194400 4676210050 20900 20900 20900 20900 0
8 20250401 194300 4676210050 20900 20900 20900 20900 0
9 20250401 194200 4676210050 20900 20900 20900 20900 0
10 20250401 194100 4676210050 20900 20900 20900 20900 0
11 20250401 194000 4676210050 20900 20900 20900 20900 0
12 20250401 193900 4676210050 20900 20900 20900 20900 0
13 20250401 193800 4676210050 20900 20900 20900 20900 0
14 20250401 193700 4676210050 20900 20900 20900 20900 0
15 20250401 193600 4676210050 20900 20900 20900 20900 0
16 20250401 193500 4676210050 20900 20900 20900 20900 0
17 20250401 193400 4676210050 20900 20900 20900 20900 0
18 20250401 193300 4676210050 20900 20900 20900 20900 0
19 20250401 193200 4676210050 20900 20900 20900 20900 0
20 20250401 193100 4676210050 20900 20900 20900 20900 0
21 20250401 193000 4676210050 20900 20900 20900 20900 0
22 20250401 192900 4676210050 20900 20900 20900 20900 0
23 20250401 192800 4676210050 20900 20900 20900 20900 0
24 20250401 192700 4676210050 20900 20900 20900 20900 0
25 20250401 192600 4676210050 20900 20900 20900 20900 0
26 20250401 192500 4676210050 20900 20900 20900 20900 0
27 20250401 192400 4676210050 20900 20900 20900 20900 0
28 20250401 192300 4676210050 20900 20900 20900 20900 0
29 20250401 192200 4676210050 20900 20900 20900 20900 0
30 20250401 192100 4676210050 20900 20900 20900 20900 0
31 20250401 192000 4676210050 20900 20900 20900 20900 0
32 20250401 191900 4676210050 20900 20900 20900 20900 3245
33 20250401 191800 4676210050 20900 20900 20900 20900 0
34 20250401 191700 4676210050 20900 20900 20900 20900 0
35 20250401 191600 4676210050 20900 20900 20900 20900 0
36 20250401 191500 4676210050 20900 20900 20900 20900 0
37 20250401 191400 4676210050 20900 20900 20900 20900 0
38 20250401 191300 4676210050 20900 20900 20900 20900 0
39 20250401 191200 4676210050 20900 20900 20900 20900 0
40 20250401 191100 4676210050 20900 20900 20900 20900 0
41 20250401 191000 4676210050 20900 20900 20900 20900 0
42 20250401 190900 4676210050 20900 20900 20900 20900 0
43 20250401 190800 4676210050 20900 20900 20900 20900 0
44 20250401 190700 4676210050 20900 20900 20900 20900 0
45 20250401 190600 4676210050 20900 20900 20900 20900 0
46 20250401 190500 4676210050 20900 20900 20900 20900 0
47 20250401 190400 4676210050 20900 20900 20900 20900 0
48 20250401 190300 4676210050 20900 20900 20900 20900 0
49 20250401 190200 4676210050 20900 20900 20900 20900 0
50 20250401 190100 4676210050 20900 20900 20900 20900 0
51 20250401 190000 4676210050 20900 20900 20900 20900 0
52 20250401 185900 4676210050 20900 20900 20900 20900 0
53 20250401 185800 4676210050 20900 20900 20900 20900 0
54 20250401 185700 4676210050 20900 20900 20900 20900 0
55 20250401 185600 4676210050 20900 20900 20900 20900 0
56 20250401 185500 4676210050 20900 20900 20900 20900 0
57 20250401 185400 4676210050 20900 20900 20900 20900 0
58 20250401 185300 4676210050 20900 20900 20900 20900 0
59 20250401 185200 4676210050 20900 20900 20900 20900 0
60 20250401 185100 4676210050 20900 20900 20900 20900 0
61 20250401 185000 4676210050 20900 20900 20900 20900 0
62 20250401 184900 4676210050 20900 20900 20900 20900 3245
63 20250401 184800 4676210050 20900 20900 20900 20900 0
64 20250401 184700 4676210050 20900 20900 20900 20900 0
65 20250401 184600 4676210050 20900 20900 20900 20900 0
66 20250401 184500 4676210050 20900 20900 20900 20900 0
67 20250401 184400 4676210050 20900 20900 20900 20900 0
68 20250401 184300 4676210050 20900 20900 20900 20900 0
69 20250401 184200 4676210050 20900 20900 20900 20900 0
70 20250401 184100 4676210050 20900 20900 20900 20900 0
71 20250401 184000 4676210050 20900 20900 20900 20900 0
72 20250401 183900 4676210050 20900 20900 20900 20900 0
73 20250401 183800 4676210050 20900 20900 20900 20900 0
74 20250401 183700 4676210050 20900 20900 20900 20900 0
75 20250401 183600 4676210050 20900 20900 20900 20900 0
76 20250401 183500 4676210050 20900 20900 20900 20900 0
77 20250401 183400 4676210050 20900 20900 20900 20900 0
78 20250401 183300 4676210050 20900 20900 20900 20900 0
79 20250401 183200 4676210050 20900 20900 20900 20900 0
80 20250401 183100 4676210050 20900 20900 20900 20900 0
81 20250401 183000 4676210050 20900 20900 20900 20900 0
82 20250401 182900 4676210050 20900 20900 20900 20900 0
83 20250401 182800 4676210050 20900 20900 20900 20900 0
84 20250401 182700 4676210050 20900 20900 20900 20900 0
85 20250401 182600 4676210050 20900 20900 20900 20900 0
86 20250401 182500 4676210050 20900 20900 20900 20900 0
87 20250401 182400 4676210050 20900 20900 20900 20900 0
88 20250401 182300 4676210050 20900 20900 20900 20900 0
89 20250401 182200 4676210050 20900 20900 20900 20900 0
90 20250401 182100 4676210050 20900 20900 20900 20900 0
91 20250401 182000 4676210050 20900 20900 20900 20900 0
92 20250401 181900 4676210050 20900 20900 20900 20900 3245
93 20250401 181800 4676210050 20900 20900 20900 20900 0
94 20250401 181700 4676210050 20900 20900 20900 20900 0
95 20250401 181600 4676210050 20900 20900 20900 20900 0
96 20250401 181500 4676210050 20900 20900 20900 20900 0
97 20250401 181400 4676210050 20900 20900 20900 20900 0
98 20250401 181300 4676210050 20900 20900 20900 20900 0
99 20250401 181200 4676210050 20900 20900 20900 20900 0
100 20250401 181100 4676210050 20900 20900 20900 20900 0
101 20250401 181000 4676210050 20900 20900 20900 20900 0
102 20250401 180900 4676210050 20900 20900 20900 20900 0
103 20250401 180800 4676210050 20900 20900 20900 20900 0
104 20250401 180700 4676210050 20900 20900 20900 20900 0
105 20250401 180600 4676210050 20900 20900 20900 20900 0
106 20250401 180500 4676210050 20900 20900 20900 20900 0
107 20250401 180400 4676210050 20900 20900 20900 20900 0
108 20250401 180300 4676210050 20900 20900 20900 20900 0
109 20250401 180200 4676210050 20900 20900 20900 20900 0
110 20250401 180100 4676210050 20900 20900 20900 20900 0
111 20250401 180000 4676210050 20900 20900 20900 20900 0
112 20250401 175900 4676210050 20900 20900 20900 20900 0
113 20250401 175800 4676210050 20900 20900 20900 20900 0
114 20250401 175700 4676210050 20900 20900 20900 20900 0
115 20250401 175600 4676210050 20900 20900 20900 20900 0
116 20250401 175500 4676210050 20900 20900 20900 20900 0
117 20250401 175400 4676210050 20900 20900 20900 20900 0
118 20250401 175300 4676210050 20900 20900 20900 20900 0
119 20250401 175200 4676210050 20900 20900 20900 20900 0
120 20250401 175100 4676210050 20900 20900 20900 20900 0
121 20250401 175000 4676210050 20900 20900 20900 20900 0
122 20250401 174900 4676210050 20900 20900 20900 20900 3245
123 20250401 174800 4676210050 20900 20900 20900 20900 0
124 20250401 174700 4676210050 20900 20900 20900 20900 0
125 20250401 174600 4676210050 20900 20900 20900 20900 0
126 20250401 174500 4676210050 20900 20900 20900 20900 0
127 20250401 174400 4676210050 20900 20900 20900 20900 0
128 20250401 174300 4676210050 20900 20900 20900 20900 0
129 20250401 174200 4676210050 20900 20900 20900 20900 0
130 20250401 174100 4676210050 20900 20900 20900 20900 0
131 20250401 174000 4676210050 20900 20900 20900 20900 0
132 20250401 173900 4676210050 20900 20900 20900 20900 0
133 20250401 173800 4676210050 20900 20900 20900 20900 0
134 20250401 173700 4676210050 20900 20900 20900 20900 0
135 20250401 173600 4676210050 20900 20900 20900 20900 0
136 20250401 173500 4676210050 20900 20900 20900 20900 0
137 20250401 173400 4676210050 20900 20900 20900 20900 0
138 20250401 173300 4676210050 20900 20900 20900 20900 0
139 20250401 173200 4676210050 20900 20900 20900 20900 0
140 20250401 173100 4676210050 20900 20900 20900 20900 0
141 20250401 173000 4676210050 20900 20900 20900 20900 0
142 20250401 172900 4676210050 20900 20900 20900 20900 0
143 20250401 172800 4676210050 20900 20900 20900 20900 0
144 20250401 172700 4676210050 20900 20900 20900 20900 0
145 20250401 172600 4676210050 20900 20900 20900 20900 0
146 20250401 172500 4676210050 20900 20900 20900 20900 0
147 20250401 172400 4676210050 20900 20900 20900 20900 0
148 20250401 172300 4676210050 20900 20900 20900 20900 0
149 20250401 172200 4676210050 20900 20900 20900 20900 0
150 20250401 172100 4676210050 20900 20900 20900 20900 0
151 20250401 172000 4676210050 20900 20900 20900 20900 0
152 20250401 171900 4676210050 20900 20900 20900 20900 3245
153 20250401 171800 4676210050 20900 20900 20900 20900 0
154 20250401 171700 4676210050 20900 20900 20900 20900 0
155 20250401 171600 4676210050 20900 20900 20900 20900 0
156 20250401 171500 4676210050 20900 20900 20900 20900 0
157 20250401 171400 4676210050 20900 20900 20900 20900 0
158 20250401 171300 4676210050 20900 20900 20900 20900 0
159 20250401 171200 4676210050 20900 20900 20900 20900 0
160 20250401 171100 4676210050 20900 20900 20900 20900 0
161 20250401 171000 4676210050 20900 20900 20900 20900 0
162 20250401 170900 4676210050 20900 20900 20900 20900 0
163 20250401 170800 4676210050 20900 20900 20900 20900 0
164 20250401 170700 4676210050 20900 20900 20900 20900 0
165 20250401 170600 4676210050 20900 20900 20900 20900 0
166 20250401 170500 4676210050 20900 20900 20900 20900 0
167 20250401 170400 4676210050 20900 20900 20900 20900 0
168 20250401 170300 4676210050 20900 20900 20900 20900 0
169 20250401 170200 4676210050 20900 20900 20900 20900 0
170 20250401 170100 4676210050 20900 20900 20900 20900 0
171 20250401 170000 4676210050 20900 20900 20900 20900 0
172 20250401 165900 4676210050 20900 20900 20900 20900 0
173 20250401 165800 4676210050 20900 20900 20900 20900 0
174 20250401 165700 4676210050 20900 20900 20900 20900 0
175 20250401 165600 4676210050 20900 20900 20900 20900 0
176 20250401 165500 4676210050 20900 20900 20900 20900 0
177 20250401 165400 4676210050 20900 20900 20900 20900 0
178 20250401 165300 4676210050 20900 20900 20900 20900 0
179 20250401 165200 4676210050 20900 20900 20900 20900 0
180 20250401 165100 4676210050 20900 20900 20900 20900 0
181 20250401 165000 4676210050 20900 20900 20900 20900 0
182 20250401 164900 4676210050 20900 20900 20900 20900 3245
183 20250401 164800 4676210050 20900 20900 20900 20900 0
184 20250401 164700 4676210050 20900 20900 20900 20900 0
185 20250401 164600 4676210050 20900 20900 20900 20900 0
186 20250401 164500 4676210050 20900 20900 20900 20900 0
187 20250401 164400 4676210050 20900 20900 20900 20900 0
188 20250401 164300 4676210050 20900 20900 20900 20900 0
189 20250401 164200 4676210050 20900 20900 20900 20900 0
190 20250401 164100 4676210050 20900 20900 20900 20900 0
191 20250401 164000 4676210050 20900 20900 20900 20900 0
192 20250401 163900 4676210050 20900 20900 20900 20900 0
193 20250401 163800 4676210050 20900 20900 20900 20900 0
194 20250401 163700 4676210050 20900 20900 20900 20900 0
195 20250401 163600 4676210050 20900 20900 20900 20900 0
196 20250401 163500 4676210050 20900 20900 20900 20900 0
197 20250401 163400 4676210050 20900 20900 20900 20900 0
198 20250401 163300 4676210050 20900 20900 20900 20900 0
199 20250401 163200 4676210050 20900 20900 20900 20900 0
200 20250401 163100 4676210050 20900 20900 20900 20900 0
201 20250401 163000 4676210050 20900 20900 20900 20900 0
202 20250401 162900 4676210050 20900 20900 20900 20900 0
203 20250401 162800 4676210050 20900 20900 20900 20900 0
204 20250401 162700 4676210050 20900 20900 20900 20900 0
205 20250401 162600 4676210050 20900 20900 20900 20900 0
206 20250401 162500 4676210050 20900 20900 20900 20900 0
207 20250401 162400 4676210050 20900 20900 20900 20900 0
208 20250401 162300 4676210050 20900 20900 20900 20900 0
209 20250401 162200 4676210050 20900 20900 20900 20900 0
210 20250401 162100 4676210050 20900 20900 20900 20900 0
211 20250401 162000 4676210050 20900 20900 20900 20900 0
212 20250401 161900 4676210050 20900 20900 20900 20900 3245
213 20250401 161800 4676210050 20900 20900 20900 20900 0
214 20250401 161700 4676210050 20900 20900 20900 20900 0
215 20250401 161600 4676210050 20900 20900 20900 20900 0
216 20250401 161500 4676210050 20900 20900 20900 20900 0
217 20250401 161400 4676210050 20900 20900 20900 20900 0
218 20250401 161300 4676210050 20900 20900 20900 20900 0
219 20250401 161200 4676210050 20900 20900 20900 20900 0
220 20250401 161100 4676210050 20900 20900 20900 20900 0
221 20250401 161000 4676210050 20900 20900 20900 20900 0
222 20250401 160900 4676210050 20900 20900 20900 20900 0
223 20250401 160800 4676210050 20900 20900 20900 20900 0
224 20250401 160700 4676210050 20900 20900 20900 20900 0
225 20250401 160600 4676210050 20900 20900 20900 20900 0
226 20250401 160500 4676210050 20900 20900 20900 20900 0
227 20250401 160400 4676210050 20900 20900 20900 20900 0
228 20250401 160300 4676210050 20900 20900 20900 20900 0
229 20250401 160200 4676210050 20900 20900 20900 20900 0
230 20250401 160100 4676210050 20900 20900 20900 20900 0
231 20250401 160000 4676210050 20900 20900 20900 20900 0
232 20250401 155900 4676210050 20900 20900 20900 20900 0
233 20250401 155800 4676210050 20900 20900 20900 20900 0
234 20250401 155700 4676210050 20900 20900 20900 20900 0
235 20250401 155600 4676210050 20900 20900 20900 20900 0
236 20250401 155500 4676210050 20900 20900 20900 20900 0
237 20250401 155400 4676210050 20900 20900 20900 20900 0
238 20250401 155300 4676210050 20900 20900 20900 20900 0
239 20250401 155200 4676210050 20900 20900 20900 20900 0
240 20250401 155100 4676210050 20900 20900 20900 20900 0
241 20250401 155000 4676210050 20900 20900 20900 20900 0
242 20250401 154900 4676210050 20900 20900 20900 20900 3245
243 20250401 154800 4676210050 20900 20900 20900 20900 0
244 20250401 154700 4676210050 20900 20900 20900 20900 0
245 20250401 154600 4676210050 20900 20900 20900 20900 0
246 20250401 154500 4676210050 20900 20900 20900 20900 0
247 20250401 154400 4676210050 20900 20900 20900 20900 0
248 20250401 154300 4676210050 20900 20900 20900 20900 0
249 20250401 154200 4676210050 20900 20900 20900 20900 0
250 20250401 154100 4676210050 20900 20900 20900 20900 0
251 20250401 154000 4676210050 20900 20900 20900 20900 0
252 20250401 153900 4676210050 20900 20900 20900 20900 0
253 20250401 153800 4676210050 20900 20900 20900 20900 0
254 20250401 153700 4676210050 20900 20900 20900 20900 0
255 20250401 153600 4676210050 20900 20900 20900 20900 0
256 20250401 153500 4676210050 20900 20900 20900 20900 0
257 20250401 153400 4676210050 20900 20900 20900 20900 0
258 20250401 153300 4676210050 20900 20900 20900 20900 0
259 20250401 153200 4676210050 20900 20900 20900 20900 0
260 20250401 153100 4676210050 20900 20900 20900 20900 0
261 20250401 153000 4676210050 20900 20900 20900 20900 3245
262 20250401 152900 4608389550 20900 20900 20900 20900 0
263 20250401 152800 4608389550 20900 20900 20900 20900 0
264 20250401 152700 4608389550 20900 20900 20900 20900 0
265 20250401 152600 4608389550 20900 20900 20900 20900 0
266 20250401 152500 4608389550 20900 20900 20900 20900 0
267 20250401 152400 4608389550 20900 20900 20900 20900 0
268 20250401 152300 4608389550 20900 20900 20900 20900 0
269 20250401 152200 4608389550 20900 20900 20900 20900 0
270 20250401 152100 4608389550 20900 20900 20900 20900 0
271 20250401 152000 4608389550 20900 20900 20900 20900 0
272 20250401 151900 4608389550 20900 20850 20900 20800 706
273 20250401 151800 4593681600 20850 20850 20900 20800 322
274 20250401 151700 4586966650 20950 20750 20950 20750 1591
275 20250401 151600 4553916100 20750 20800 20800 20750 147
276 20250401 151500 4550864650 20850 20700 20850 20700 2671
277 20250401 151400 4495427050 20700 20700 20750 20700 265
278 20250401 151300 4489940850 20700 20750 20750 20700 2779
279 20250401 151200 4432344800 20750 20750 20800 20750 217
280 20250401 151100 4427841250 20750 20750 20800 20750 287
281 20250401 151000 4421883550 20750 20750 20800 20750 290
282 20250401 150900 4415864550 20750 20800 20800 20750 434
283 20250401 150800 4406842100 20800 20800 20850 20800 183
284 20250401 150700 4403035000 20800 20750 20850 20750 315
285 20250401 150600 4396483250 20800 20850 20850 20750 1096
286 20250401 150500 4373691800 20850 20850 20850 20800 261
287 20250401 150400 4368252000 20850 20850 20850 20850 623
288 20250401 150300 4355262450 20850 20850 20850 20800 123
289 20250401 150200 4352698000 20800 21000 21000 20800 2584
290 20250401 150100 4298875450 20950 21000 21000 20950 12
291 20250401 150000 4298623600 21000 21000 21000 20950 85
292 20250401 145900 4296841450 21000 20900 21050 20900 2521
293 20250401 145800 4243967700 20950 20950 21000 20900 1377
294 20250401 145700 4215157700 21000 21000 21050 20950 760
295 20250401 145600 4199204250 21050 21100 21150 21050 3619
296 20250401 145500 4122849650 21100 21050 21100 21000 1313
297 20250401 145400 4095214100 21000 20900 21100 20900 4198
298 20250401 145300 4007080850 21000 20750 21000 20750 5509
299 20250401 145200 3892160700 20750 20850 20850 20750 1437
300 20250401 145100 3862271875 20850 20800 20850 20800 706
301 20250401 145000 3847565525 20850 20850 20850 20800 472
302 20250401 144900 3837728175 20800 20900 20900 20800 1022
303 20250401 144800 3816436475 20900 20900 20900 20850 385
304 20250401 144700 3808390075 20900 20900 20900 20900 280
305 20250401 144600 3802538075 20900 20900 20900 20850 322
306 20250401 144500 3795808525 20900 20900 20900 20900 447
307 20250401 144400 3786466225 20850 20900 20900 20850 259
308 20250401 144300 3781053275 20900 20900 20900 20850 386
309 20250401 144200 3772986375 20900 20950 20950 20850 2620
310 20250401 144100 3718236325 20950 20900 20950 20900 2023
311 20250401 144000 3675945475 20900 20950 20950 20850 987
312 20250401 143900 3655314125 20950 20950 20950 20900 1342
313 20250401 143800 3627248525 20950 20950 20950 20900 384
314 20250401 143700 3619206925 20950 20950 20950 20950 479
315 20250401 143600 3609171875 20950 20950 20950 20900 315
316 20250401 143500 3602572725 20950 20950 20950 20900 409
317 20250401 143400 3594004675 20950 20925 20950 20900 302
318 20250401 143300 3587677950 20950 20950 20950 20850 536
319 20250401 143200 3576457350 20900 21000 21000 20900 1877
320 20250401 143100 3537126450 21000 21000 21050 21000 499
321 20250401 143000 3526633350 21050 21050 21050 21000 633
322 20250401 142900 3513322850 21000 21050 21050 21000 4929
323 20250401 142800 3409749250 21100 21050 21100 21050 928
324 20250401 142700 3390196400 21050 21100 21100 21050 1301
325 20250401 142600 3362754800 21150 21150 21150 21100 368
326 20250401 142500 3354971750 21150 21150 21150 21150 462
327 20250401 142400 3345200450 21150 21150 21150 21100 536
328 20250401 142300 3333864150 21150 21150 21150 21150 515
329 20250401 142200 3322971900 21150 21150 21150 21100 2196
330 20250401 142100 3276567500 21200 21200 21200 21150 428
331 20250401 142000 3267494000 21200 21150 21250 21150 4310
332 20250401 141900 3176177150 21150 21150 21150 21100 428
333 20250401 141800 3167125025 21100 21100 21150 21100 806
334 20250401 141700 3150088525 21100 21150 21150 21100 474
335 20250401 141600 3140064275 21150 21050 21150 21050 2884
336 20250401 141500 3079230475 21100 21050 21100 21000 343
337 20250401 141400 3072012575 21000 21150 21150 21000 6553
338 20250401 141300 2933975125 21150 21150 21150 21100 503
339 20250401 141200 2923338175 21200 21150 21200 21150 284
340 20250401 141100 2917330875 21200 21150 21200 21150 1020
341 20250401 141000 2895706925 21150 21150 21200 21150 1140
342 20250401 140900 2871594675 21150 21150 21150 21100 19
343 20250401 140800 2871192925 21150 21200 21200 21100 2070
344 20250401 140700 2827425225 21200 21200 21250 21200 329
345 20250401 140600 2820450375 21200 21150 21250 21150 4127
346 20250401 140500 2732942575 21200 21200 21200 21200 9
347 20250401 140400 2732751775 21150 21150 21200 21150 89
348 20250401 140300 2730869125 21200 21150 21200 21150 253
349 20250401 140200 2725517425 21200 21200 21200 21150 19
350 20250401 140100 2725114725 21200 21200 21200 21200 8
351 20250401 140000 2724945125 21150 21150 21200 21150 134
352 20250401 135900 2722110275 21150 21150 21200 21150 18
353 20250401 135800 2721728775 21200 21200 21200 21200 14
354 20250401 135700 2721431975 21150 21200 21200 21150 13
355 20250401 135600 2721156575 21200 21200 21200 21150 34
356 20250401 135500 2720436725 21150 21150 21200 21150 71
357 20250401 135400 2718934525 21250 21200 21250 21200 856
358 20250401 135300 2700786525 21250 21200 21250 21200 39
359 20250401 135200 2699959275 21250 21200 21250 21200 44
360 20250401 135100 2699025775 21250 21200 21250 21200 17
361 20250401 135000 2698664575 21200 21200 21250 21200 45
362 20250401 134900 2697709875 21250 21250 21250 21200 89
363 20250401 134800 2695822275 21200 21250 21250 21200 10
364 20250401 134700 2695609825 21200 21200 21250 21150 20
365 20250401 134600 2695185225 21200 21200 21250 21200 315
366 20250401 134500 2688506925 21200 21150 21200 21100 1830
367 20250401 134400 2649803125 21150 21100 21150 21100 35
368 20250401 134300 2649063675 21150 21100 21150 21100 686
369 20250401 134200 2634563025 21150 21150 21150 21100 2015
370 20250401 134100 2591958025 21150 21200 21200 21150 17
371 20250401 134000 2591597775 21200 21200 21200 21200 311
372 20250401 133900 2585004575 21200 21150 21200 21150 45
373 20250401 133800 2584052075 21250 21200 21250 21200 813
374 20250401 133700 2566815725 21200 21150 21250 21100 4196
375 20250401 133600 2478009475 21150 21150 21150 21150 0
376 20250401 133500 2478009475 21150 21150 21150 21100 18
377 20250401 133400 2477628825 21150 21100 21150 21100 36
378 20250401 133300 2476868475 21100 21200 21200 21100 2883
379 20250401 133200 2415935575 21200 21200 21200 21150 16
380 20250401 133100 2415596425 21150 21200 21200 21150 43
381 20250401 133000 2414686525 21150 21200 21200 21150 49
382 20250401 132900 2413647775 21150 21150 21200 21150 76
383 20250401 132800 2412039625 21150 21200 21200 21150 123
384 20250401 132700 2409433975 21150 21150 21150 21150 5
385 20250401 132600 2409328225 21200 21150 21200 21150 116
386 20250401 132500 2406869075 21200 21150 21200 21150 28
387 20250401 132400 2406275575 21200 21200 21200 21200 14
388 20250401 132300 2405978775 21150 21150 21200 21150 34
389 20250401 132200 2405259225 21200 21200 21200 21200 19
390 20250401 132100 2404856425 21150 21200 21200 21150 18
391 20250401 132000 2404474875 21150 21200 21200 21150 312
392 20250401 131900 2397862625 21150 21150 21200 21150 49
393 20250401 131800 2396824875 21200 21150 21200 21150 9
394 20250401 131700 2396634125 21200 21150 21200 21150 21
395 20250401 131600 2396189225 21200 21200 21200 21200 15
396 20250401 131500 2395871225 21150 21200 21200 21150 21
397 20250401 131400 2395426325 21200 21200 21200 21200 14
398 20250401 131300 2395129525 21200 21200 21200 21200 16
399 20250401 131200 2394790325 21200 21200 21200 21200 15
400 20250401 131100 2394472325 21150 21200 21200 21150 26
401 20250401 131000 2393921175 21200 21200 21200 21200 10
402 20250401 130900 2393709175 21200 21200 21200 21150 16
403 20250401 130800 2393370025 21150 21200 21200 21150 16
404 20250401 130700 2393031075 21200 21200 21200 21150 127
405 20250401 130600 2390344275 21200 21200 21200 21200 9
406 20250401 130500 2390153475 21150 21150 21200 21150 18
407 20250401 130400 2389772075 21200 21200 21200 21200 16
408 20250401 130300 2389432875 21200 21200 21200 21200 15
409 20250401 130200 2389114875 21150 21200 21200 21150 35
410 20250401 130100 2388373875 21150 21200 21200 21150 46
411 20250401 130000 2387400525 21200 21200 21200 21150 63
412 20250401 125900 2386067325 21200 21200 21200 21200 7
413 20250401 125800 2385918925 21200 21250 21300 21150 1794
414 20250401 125700 2347884475 21250 21200 21300 21200 1558
415 20250401 125600 2314772125 21200 21200 21250 21200 46
416 20250401 125500 2313796175 21250 21200 21250 21200 89
417 20250401 125400 2311908625 21250 21200 21250 21200 74
418 20250401 125300 2310339125 21200 21200 21250 21200 32
419 20250401 125200 2309660275 21200 21250 21250 21200 208
420 20250401 125100 2305249875 21200 21200 21250 21200 96
421 20250401 125000 2303212325 21250 21200 21250 21200 37
422 20250401 124900 2302427575 21250 21200 21250 21200 42
423 20250401 124800 2301536675 21250 21250 21250 21200 657
424 20250401 124700 2287586675 21300 21250 21300 21250 48
425 20250401 124600 2286565825 21300 21250 21300 21250 56
426 20250401 124500 2285374525 21300 21250 21300 21250 45
427 20250401 124400 2284417525 21300 21250 21300 21250 40
428 20250401 124300 2283567025 21300 21250 21300 21250 64
429 20250401 124200 2282206275 21300 21250 21300 21250 47
430 20250401 124100 2281206675 21300 21250 21300 21250 91
431 20250401 124000 2279269925 21250 21250 21250 21250 31
432 20250401 123900 2278611175 21300 21250 21300 21250 52
433 20250401 123800 2277505425 21300 21250 21300 21250 61
434 20250401 123700 2276207875 21300 21250 21300 21250 44
435 20250401 123600 2275272175 21300 21250 21300 21250 39
436 20250401 123500 2274442975 21300 21250 21300 21250 49
437 20250401 123400 2273400875 21300 21250 21300 21250 45
438 20250401 123300 2272443925 21250 21250 21300 21250 47
439 20250401 123200 2271444375 21300 21250 21300 21250 68
440 20250401 123100 2269997475 21300 21250 21300 21250 58
441 20250401 123000 2268764675 21300 21250 21300 21250 83
442 20250401 122900 2266998275 21300 21250 21300 21250 45
443 20250401 122800 2266041275 21300 21250 21300 21250 44
444 20250401 122700 2265105575 21250 21250 21300 21250 51
445 20250401 122600 2264021375 21300 21250 21300 21250 328
446 20250401 122500 2257040575 21300 21300 21300 21250 336
447 20250401 122400 2249886125 21350 21300 21350 21300 87
448 20250401 122300 2248031225 21300 21300 21350 21300 57
449 20250401 122200 2246816725 21350 21300 21350 21300 44
450 20250401 122100 2245878975 21350 21300 21350 21300 50
451 20250401 122000 2244813075 21350 21300 21350 21300 45
452 20250401 121900 2243853875 21350 21300 21350 21300 41
453 20250401 121800 2242980125 21350 21300 21350 21300 141
454 20250401 121700 2239976025 21350 21300 21350 21300 47
455 20250401 121600 2238974225 21350 21300 21350 21300 46
456 20250401 121500 2237993675 21300 21300 21350 21300 40
457 20250401 121400 2237141275 21350 21300 21350 21300 68
458 20250401 121300 2235691025 21350 21300 21350 21300 39
459 20250401 121200 2234860025 21350 21300 21350 21300 49
460 20250401 121100 2233815525 21350 21300 21350 21300 81
461 20250401 121000 2232087775 21300 21300 21350 21300 44
462 20250401 120900 2231150125 21350 21300 21350 21300 48
463 20250401 120800 2230126925 21350 21300 21350 21300 46
464 20250401 120700 2229146375 21350 21300 21350 21300 49
465 20250401 120600 2228101775 21350 21350 21400 21350 206
466 20250401 120500 2223703225 21400 21350 21400 21350 47
467 20250401 120400 2222699025 21400 21350 21400 21350 48
468 20250401 120300 2221673375 21400 21350 21400 21350 37
469 20250401 120200 2220883125 21400 21350 21400 21350 132
470 20250401 120100 2218064475 21400 21350 21400 21350 197
471 20250401 120000 2213857775 21400 21350 21400 21350 49
472 20250401 115900 2212810775 21400 21350 21400 21350 61
473 20250401 115800 2211507375 21350 21350 21400 21350 74
474 20250401 115700 2209927075 21400 21350 21400 21350 83
475 20250401 115600 2208154225 21350 21350 21400 21350 97
476 20250401 115500 2206081725 21350 21350 21400 21350 75
477 20250401 115400 2204479725 21350 21350 21400 21350 574
478 20250401 115300 2192199525 21400 21350 21400 21350 68
479 20250401 115200 2190747275 21350 21350 21400 21350 81
480 20250401 115100 2189017175 21350 21350 21400 21350 287
481 20250401 115000 2182888975 21350 21350 21400 21350 84
482 20250401 114900 2181094675 21350 21350 21400 21350 112
483 20250401 114800 2178700875 21350 21400 21400 21350 467
484 20250401 114700 2168708525 21400 21400 21450 21400 127
485 20250401 114600 2165990025 21400 21400 21450 21400 96
486 20250401 114500 2163932725 21400 21400 21400 21400 49
487 20250401 114400 2162884125 21400 21350 21400 21350 406
488 20250401 114300 2154197275 21400 21350 21400 21350 48
489 20250401 114200 2153171725 21400 21350 21400 21350 101
490 20250401 114100 2151011875 21400 21350 21400 21350 67
491 20250401 114000 2149579675 21400 21350 21400 21350 113
492 20250401 113900 2147163025 21400 21350 21400 21350 48
493 20250401 113800 2146137475 21400 21350 21400 21350 124
494 20250401 113700 2143485425 21400 21350 21400 21350 155
495 20250401 113600 2140170025 21400 21350 21400 21350 119
496 20250401 113500 2137624975 21400 21350 21400 21350 61
497 20250401 113400 2136321225 21400 21350 21400 21350 38
498 20250401 113300 2135509575 21400 21350 21400 21350 37
499 20250401 113200 2134719325 21400 21350 21400 21350 506
500 20250401 113100 2123913825 21400 21350 21400 21350 70
501 20250401 113000 2122417375 21400 21400 21400 21350 764
502 20250401 112900 2106075575 21400 21400 21450 21400 69
503 20250401 112800 2104598625 21400 21450 21450 21400 1027
504 20250401 112700 2082574825 21450 21450 21500 21450 89
505 20250401 112600 2080663325 21500 21450 21500 21450 38
506 20250401 112500 2079847875 21500 21450 21500 21450 137
507 20250401 112400 2076908925 21450 21450 21500 21450 321
508 20250401 112300 2070011075 21500 21400 21500 21400 1036
509 20250401 112200 2047790125 21450 21400 21450 21400 464
510 20250401 112100 2037848375 21450 21450 21500 21400 4539
511 20250401 112000 1940515775 21500 21450 21500 21450 53
512 20250401 111900 1939378475 21500 21450 21500 21450 410
513 20250401 111800 1930570525 21450 21450 21500 21450 346
514 20250401 111700 1923148425 21500 21450 21500 21450 87
515 20250401 111600 1921279775 21500 21450 21500 21450 107
516 20250401 111500 1918980825 21500 21450 21500 21450 109
517 20250401 111400 1916641375 21500 21450 21500 21450 114
518 20250401 111300 1914192975 21500 21450 21500 21450 317
519 20250401 111200 1907379100 21450 21400 21500 21400 308
520 20250401 111100 1900773950 21450 21400 21450 21350 1856
521 20250401 111000 1861060400 21450 21400 21450 21400 442
522 20250401 110900 1851582850 21450 21350 21450 21350 1383
523 20250401 110800 1821987850 21400 21400 21400 21350 491
524 20250401 110700 1811481450 21450 21400 21450 21400 245
525 20250401 110600 1806227750 21450 21400 21450 21400 446
526 20250401 110500 1796666300 21450 21350 21500 21350 2861
527 20250401 110400 1735356800 21400 21300 21400 21300 699
528 20250401 110300 1720410850 21350 21300 21350 21300 651
529 20250401 110200 1706513550 21350 21300 21350 21300 63
530 20250401 110100 1705171550 21350 21300 21350 21300 100
531 20250401 110000 1703041100 21350 21350 21350 21350 118
532 20250401 105900 1700521800 21350 21250 21400 21250 1573
533 20250401 105800 1666984600 21300 21250 21300 21250 96
534 20250401 105700 1664941350 21300 21300 21350 21250 1950
535 20250401 105600 1623426750 21350 21300 21350 21300 33
536 20250401 105500 1622723750 21350 21300 21350 21300 50
537 20250401 105400 1621657850 21350 21300 21350 21300 127
538 20250401 105300 1618951400 21350 21300 21350 21300 133
539 20250401 105200 1616115775 21350 21300 21350 21300 325
540 20250401 105100 1609180075 21350 21350 21350 21250 1622
541 20250401 105000 1574569625 21400 21350 21400 21350 51
542 20250401 104900 1573480175 21400 21350 21400 21350 143
543 20250401 104800 1570426825 21350 21350 21400 21350 60
544 20250401 104700 1569145625 21400 21400 21450 21400 725
545 20250401 104600 1553630225 21400 21350 21450 21350 1408
546 20250401 104500 1523500425 21400 21350 21400 21350 32
547 20250401 104400 1522817175 21400 21300 21400 21300 2581
548 20250401 104300 1467657925 21350 21250 21350 21250 496
549 20250401 104200 1457093725 21300 21250 21300 21250 141
550 20250401 104100 1454091975 21300 21200 21300 21200 866
551 20250401 104000 1435682425 21250 21200 21250 21200 162
552 20250401 103900 1432243775 21250 21200 21250 21200 185
553 20250401 103800 1428321575 21250 21200 21250 21200 32
554 20250401 103700 1427643125 21250 21200 21250 21200 98
555 20250401 103600 1425564175 21250 21250 21250 21250 18
556 20250401 103500 1425181675 21300 21250 21300 21250 32
557 20250401 103400 1424501625 21250 21250 21300 21250 139
558 20250401 103300 1421546675 21300 21250 21300 21250 139
559 20250401 103200 1418591475 21250 21250 21250 21250 52
560 20250401 103100 1417486475 21300 21250 21300 21250 105
561 20250401 103000 1415253975 21300 21250 21300 21250 355
562 20250401 102900 1407707450 21300 21250 21300 21250 270
563 20250401 102800 1401960000 21250 21250 21250 21250 31
564 20250401 102700 1401301250 21300 21250 21300 21250 139
565 20250401 102600 1398342100 21300 21200 21300 21200 630
566 20250401 102500 1384951000 21250 21200 21250 21200 101
567 20250401 102400 1382807950 21250 21200 21250 21200 129
568 20250401 102300 1380070650 21250 21225 21250 21200 476
569 20250401 102200 1369959600 21250 21200 21250 21200 86
570 20250401 102100 1368135100 21200 21100 21200 21100 705
571 20250401 102000 1353248600 21100 21100 21100 21100 17
572 20250401 101900 1352889900 21100 21100 21100 21000 251
573 20250401 101800 1347605800 21150 21150 21150 21100 171
574 20250401 101700 1343994500 21200 21200 21250 21150 647
575 20250401 101600 1330273350 21200 21200 21250 21200 263
576 20250401 101500 1324693150 21200 21200 21250 21150 551
577 20250401 101400 1313011350 21250 21200 21250 21200 489
578 20250401 101300 1302639600 21200 21200 21200 21200 568
579 20250401 101200 1290598000 21250 21100 21300 21100 2893
580 20250401 101100 1229201850 21150 21150 21200 21050 1585
581 20250401 101000 1195726350 21150 21100 21150 21100 172
582 20250401 100900 1192096050 21150 21150 21200 21150 363
583 20250401 100800 1184416300 21150 21000 21150 21000 1082
584 20250401 100700 1161625350 21050 21050 21050 21000 154
585 20250401 100600 1158389800 21050 21050 21050 21000 145
586 20250401 100500 1155341150 21000 21000 21050 21000 448
587 20250401 100400 1145930450 21000 21000 21000 21000 165
588 20250401 100300 1142465450 21000 21050 21050 21000 476
589 20250401 100200 1132466900 21050 21050 21050 21000 126
590 20250401 100100 1129817150 21000 21000 21050 21000 229
591 20250401 100000 1125006450 21050 21050 21050 21000 217
592 20250401 095900 1120440600 21000 21050 21100 21000 288
593 20250401 095800 1114385600 21050 21050 21100 21050 202
594 20250401 095700 1110132200 21100 21050 21100 21050 199
595 20250401 095600 1105940950 21050 21050 21100 21050 456
596 20250401 095500 1096341200 21050 21050 21100 21050 170
597 20250401 095400 1092761500 21100 21050 21100 21050 124
598 20250401 095300 1090150100 21050 21050 21100 21050 107
599 20250401 095200 1087896650 21100 21100 21100 21050 47
600 20250401 095100 1086907000 21100 21100 21100 21100 18
601 20250401 095000 1086527200 21100 21000 21100 21000 1553
602 20250401 094900 1053886800 21000 20950 21000 20900 683
603 20250401 094800 1039573050 20950 21050 21050 20950 1293
604 20250401 094700 1012432300 21050 21150 21150 21050 1932
605 20250401 094600 971730950 21100 21150 21150 21100 126
606 20250401 094500 969071350 21100 21150 21150 21100 427
607 20250401 094400 960043000 21200 21200 21200 21150 128
608 20250401 094300 957334350 21200 21200 21250 21150 607
609 20250401 094200 944468250 21200 21200 21250 21200 215
610 20250401 094100 939906250 21250 21200 21250 21200 763
611 20250401 094000 923699000 21200 21200 21250 21200 605
612 20250401 093900 910870300 21250 21200 21250 21200 118
613 20250401 093800 908367450 21250 21150 21250 21150 701
614 20250401 093700 893511450 21150 21200 21200 21150 153
615 20250401 093600 890273850 21150 21200 21250 21150 214
616 20250401 093500 885738150 21200 21250 21300 21200 273
617 20250401 093400 879939350 21300 21250 21350 21250 220
618 20250401 093300 875260850 21400 21200 21400 21150 2817
619 20250401 093200 815571450 21200 21200 21300 21200 1645
620 20250401 093100 780669600 21200 21250 21250 21200 116
621 20250401 093000 778209550 21250 21250 21300 21250 694
622 20250401 092900 763454350 21250 21200 21350 21200 751
623 20250401 092800 747490150 21250 21250 21250 21200 411
624 20250401 092700 738763550 21300 21250 21300 21250 412
625 20250401 092600 730005950 21300 21300 21350 21250 423
626 20250401 092500 721003700 21300 21350 21400 21300 173
627 20250401 092400 717311750 21400 21300 21400 21250 1511
628 20250401 092300 685083400 21300 21350 21400 21300 427
629 20250401 092200 675982750 21400 21350 21400 21300 620
630 20250401 092100 662757700 21350 21400 21450 21350 109
631 20250401 092000 660427300 21450 21450 21450 21400 1994
632 20250401 091900 617722900 21450 21400 21450 21400 386
633 20250401 091800 609458200 21450 21350 21500 21350 1060
634 20250401 091700 586767200 21350 21400 21400 21350 83
635 20250401 091600 584991100 21300 21350 21400 21300 272
636 20250401 091500 579183100 21300 21400 21400 21300 518
637 20250401 091400 568115500 21350 21400 21400 21350 23
638 20250401 091300 567623350 21400 21300 21450 21250 2818
639 20250401 091200 507649950 21300 21350 21350 21300 1212
640 20250401 091100 481797900 21350 21300 21400 21250 704
641 20250401 091000 466794950 21300 21300 21300 21200 1233
642 20250401 090900 440585500 21300 21300 21350 21200 1365
643 20250401 090800 411560200 21350 21400 21400 21300 412
644 20250401 090700 402768600 21400 21350 21600 21300 2391
645 20250401 090600 351543050 21350 21350 21450 21300 304
646 20250401 090500 345050000 21350 21500 21550 21350 959
647 20250401 090400 324527200 21550 21500 21550 21500 782
648 20250401 090300 307714050 21500 21550 21550 21500 1059
649 20250401 090200 284930350 21500 21650 21650 21450 1633
650 20250401 090100 249693450 21650 21550 21700 21550 4907
651 20250401 090000 143612950 21550 21550 21600 21400 6670

1
056190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,339024,35908760,7153406400,757674836000,0.94
20250327,333126,35908760,6912364500,745106770000,0.93
20250326,327778,35908760,6752226800,739720456000,0.91
20250325,328112,35908760,6742701600,737925018000,0.91
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 339024 35908760 7153406400 757674836000 0.94
3 20250327 333126 35908760 6912364500 745106770000 0.93
4 20250326 327778 35908760 6752226800 739720456000 0.91
5 20250325 328112 35908760 6742701600 737925018000 0.91