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

652
058610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,4656976675,22150,22150,22150,22150,6124
20250401,194900,4656976675,22150,22150,22150,22150,0
20250401,194800,4656976675,22150,22150,22150,22150,0
20250401,194700,4656976675,22150,22150,22150,22150,0
20250401,194600,4656976675,22150,22150,22150,22150,0
20250401,194500,4656976675,22150,22150,22150,22150,0
20250401,194400,4656976675,22150,22150,22150,22150,0
20250401,194300,4656976675,22150,22150,22150,22150,0
20250401,194200,4656976675,22150,22150,22150,22150,0
20250401,194100,4656976675,22150,22150,22150,22150,0
20250401,194000,4656976675,22150,22150,22150,22150,0
20250401,193900,4656976675,22150,22150,22150,22150,0
20250401,193800,4656976675,22150,22150,22150,22150,0
20250401,193700,4656976675,22150,22150,22150,22150,0
20250401,193600,4656976675,22150,22150,22150,22150,0
20250401,193500,4656976675,22150,22150,22150,22150,0
20250401,193400,4656976675,22150,22150,22150,22150,0
20250401,193300,4656976675,22150,22150,22150,22150,0
20250401,193200,4656976675,22150,22150,22150,22150,0
20250401,193100,4656976675,22150,22150,22150,22150,0
20250401,193000,4656976675,22150,22150,22150,22150,0
20250401,192900,4656976675,22150,22150,22150,22150,0
20250401,192800,4656976675,22150,22150,22150,22150,0
20250401,192700,4656976675,22150,22150,22150,22150,0
20250401,192600,4656976675,22150,22150,22150,22150,0
20250401,192500,4656976675,22150,22150,22150,22150,0
20250401,192400,4656976675,22150,22150,22150,22150,0
20250401,192300,4656976675,22150,22150,22150,22150,0
20250401,192200,4656976675,22150,22150,22150,22150,0
20250401,192100,4656976675,22150,22150,22150,22150,0
20250401,192000,4656976675,22150,22150,22150,22150,6124
20250401,191900,4656976675,22150,22150,22150,22150,0
20250401,191800,4656976675,22150,22150,22150,22150,0
20250401,191700,4656976675,22150,22150,22150,22150,0
20250401,191600,4656976675,22150,22150,22150,22150,0
20250401,191500,4656976675,22150,22150,22150,22150,0
20250401,191400,4656976675,22150,22150,22150,22150,0
20250401,191300,4656976675,22150,22150,22150,22150,0
20250401,191200,4656976675,22150,22150,22150,22150,0
20250401,191100,4656976675,22150,22150,22150,22150,0
20250401,191000,4656976675,22150,22150,22150,22150,0
20250401,190900,4656976675,22150,22150,22150,22150,0
20250401,190800,4656976675,22150,22150,22150,22150,0
20250401,190700,4656976675,22150,22150,22150,22150,0
20250401,190600,4656976675,22150,22150,22150,22150,0
20250401,190500,4656976675,22150,22150,22150,22150,0
20250401,190400,4656976675,22150,22150,22150,22150,0
20250401,190300,4656976675,22150,22150,22150,22150,0
20250401,190200,4656976675,22150,22150,22150,22150,0
20250401,190100,4656976675,22150,22150,22150,22150,0
20250401,190000,4656976675,22150,22150,22150,22150,0
20250401,185900,4656976675,22150,22150,22150,22150,0
20250401,185800,4656976675,22150,22150,22150,22150,0
20250401,185700,4656976675,22150,22150,22150,22150,0
20250401,185600,4656976675,22150,22150,22150,22150,0
20250401,185500,4656976675,22150,22150,22150,22150,0
20250401,185400,4656976675,22150,22150,22150,22150,0
20250401,185300,4656976675,22150,22150,22150,22150,0
20250401,185200,4656976675,22150,22150,22150,22150,0
20250401,185100,4656976675,22150,22150,22150,22150,0
20250401,185000,4656976675,22150,22150,22150,22150,6124
20250401,184900,4656976675,22150,22150,22150,22150,0
20250401,184800,4656976675,22150,22150,22150,22150,0
20250401,184700,4656976675,22150,22150,22150,22150,0
20250401,184600,4656976675,22150,22150,22150,22150,0
20250401,184500,4656976675,22150,22150,22150,22150,0
20250401,184400,4656976675,22150,22150,22150,22150,0
20250401,184300,4656976675,22150,22150,22150,22150,0
20250401,184200,4656976675,22150,22150,22150,22150,0
20250401,184100,4656976675,22150,22150,22150,22150,0
20250401,184000,4656976675,22150,22150,22150,22150,0
20250401,183900,4656976675,22150,22150,22150,22150,0
20250401,183800,4656976675,22150,22150,22150,22150,0
20250401,183700,4656976675,22150,22150,22150,22150,0
20250401,183600,4656976675,22150,22150,22150,22150,0
20250401,183500,4656976675,22150,22150,22150,22150,0
20250401,183400,4656976675,22150,22150,22150,22150,0
20250401,183300,4656976675,22150,22150,22150,22150,0
20250401,183200,4656976675,22150,22150,22150,22150,0
20250401,183100,4656976675,22150,22150,22150,22150,0
20250401,183000,4656976675,22150,22150,22150,22150,0
20250401,182900,4656976675,22150,22150,22150,22150,0
20250401,182800,4656976675,22150,22150,22150,22150,0
20250401,182700,4656976675,22150,22150,22150,22150,0
20250401,182600,4656976675,22150,22150,22150,22150,0
20250401,182500,4656976675,22150,22150,22150,22150,0
20250401,182400,4656976675,22150,22150,22150,22150,0
20250401,182300,4656976675,22150,22150,22150,22150,0
20250401,182200,4656976675,22150,22150,22150,22150,0
20250401,182100,4656976675,22150,22150,22150,22150,0
20250401,182000,4656976675,22150,22150,22150,22150,6124
20250401,181900,4656976675,22150,22150,22150,22150,0
20250401,181800,4656976675,22150,22150,22150,22150,0
20250401,181700,4656976675,22150,22150,22150,22150,0
20250401,181600,4656976675,22150,22150,22150,22150,0
20250401,181500,4656976675,22150,22150,22150,22150,0
20250401,181400,4656976675,22150,22150,22150,22150,0
20250401,181300,4656976675,22150,22150,22150,22150,0
20250401,181200,4656976675,22150,22150,22150,22150,0
20250401,181100,4656976675,22150,22150,22150,22150,0
20250401,181000,4656976675,22150,22150,22150,22150,0
20250401,180900,4656976675,22150,22150,22150,22150,0
20250401,180800,4656976675,22150,22150,22150,22150,0
20250401,180700,4656976675,22150,22150,22150,22150,0
20250401,180600,4656976675,22150,22150,22150,22150,0
20250401,180500,4656976675,22150,22150,22150,22150,0
20250401,180400,4656976675,22150,22150,22150,22150,0
20250401,180300,4656976675,22150,22150,22150,22150,0
20250401,180200,4656976675,22150,22150,22150,22150,0
20250401,180100,4656976675,22150,22150,22150,22150,0
20250401,180000,4656976675,22150,22150,22150,22150,0
20250401,175900,4656976675,22150,22150,22150,22150,0
20250401,175800,4656976675,22150,22150,22150,22150,0
20250401,175700,4656976675,22150,22150,22150,22150,0
20250401,175600,4656976675,22150,22150,22150,22150,0
20250401,175500,4656976675,22150,22150,22150,22150,0
20250401,175400,4656976675,22150,22150,22150,22150,0
20250401,175300,4656976675,22150,22150,22150,22150,0
20250401,175200,4656976675,22150,22150,22150,22150,0
20250401,175100,4656976675,22150,22150,22150,22150,0
20250401,175000,4656976675,22150,22150,22150,22150,6124
20250401,174900,4656976675,22150,22150,22150,22150,0
20250401,174800,4656976675,22150,22150,22150,22150,0
20250401,174700,4656976675,22150,22150,22150,22150,0
20250401,174600,4656976675,22150,22150,22150,22150,0
20250401,174500,4656976675,22150,22150,22150,22150,0
20250401,174400,4656976675,22150,22150,22150,22150,0
20250401,174300,4656976675,22150,22150,22150,22150,0
20250401,174200,4656976675,22150,22150,22150,22150,0
20250401,174100,4656976675,22150,22150,22150,22150,0
20250401,174000,4656976675,22150,22150,22150,22150,0
20250401,173900,4656976675,22150,22150,22150,22150,0
20250401,173800,4656976675,22150,22150,22150,22150,0
20250401,173700,4656976675,22150,22150,22150,22150,0
20250401,173600,4656976675,22150,22150,22150,22150,0
20250401,173500,4656976675,22150,22150,22150,22150,0
20250401,173400,4656976675,22150,22150,22150,22150,0
20250401,173300,4656976675,22150,22150,22150,22150,0
20250401,173200,4656976675,22150,22150,22150,22150,0
20250401,173100,4656976675,22150,22150,22150,22150,0
20250401,173000,4656976675,22150,22150,22150,22150,0
20250401,172900,4656976675,22150,22150,22150,22150,0
20250401,172800,4656976675,22150,22150,22150,22150,0
20250401,172700,4656976675,22150,22150,22150,22150,0
20250401,172600,4656976675,22150,22150,22150,22150,0
20250401,172500,4656976675,22150,22150,22150,22150,0
20250401,172400,4656976675,22150,22150,22150,22150,0
20250401,172300,4656976675,22150,22150,22150,22150,0
20250401,172200,4656976675,22150,22150,22150,22150,0
20250401,172100,4656976675,22150,22150,22150,22150,0
20250401,172000,4656976675,22150,22150,22150,22150,6124
20250401,171900,4656976675,22150,22150,22150,22150,0
20250401,171800,4656976675,22150,22150,22150,22150,0
20250401,171700,4656976675,22150,22150,22150,22150,0
20250401,171600,4656976675,22150,22150,22150,22150,0
20250401,171500,4656976675,22150,22150,22150,22150,0
20250401,171400,4656976675,22150,22150,22150,22150,0
20250401,171300,4656976675,22150,22150,22150,22150,0
20250401,171200,4656976675,22150,22150,22150,22150,0
20250401,171100,4656976675,22150,22150,22150,22150,0
20250401,171000,4656976675,22150,22150,22150,22150,0
20250401,170900,4656976675,22150,22150,22150,22150,0
20250401,170800,4656976675,22150,22150,22150,22150,0
20250401,170700,4656976675,22150,22150,22150,22150,0
20250401,170600,4656976675,22150,22150,22150,22150,0
20250401,170500,4656976675,22150,22150,22150,22150,0
20250401,170400,4656976675,22150,22150,22150,22150,0
20250401,170300,4656976675,22150,22150,22150,22150,0
20250401,170200,4656976675,22150,22150,22150,22150,0
20250401,170100,4656976675,22150,22150,22150,22150,0
20250401,170000,4656976675,22150,22150,22150,22150,0
20250401,165900,4656976675,22150,22150,22150,22150,0
20250401,165800,4656976675,22150,22150,22150,22150,0
20250401,165700,4656976675,22150,22150,22150,22150,0
20250401,165600,4656976675,22150,22150,22150,22150,0
20250401,165500,4656976675,22150,22150,22150,22150,0
20250401,165400,4656976675,22150,22150,22150,22150,0
20250401,165300,4656976675,22150,22150,22150,22150,0
20250401,165200,4656976675,22150,22150,22150,22150,0
20250401,165100,4656976675,22150,22150,22150,22150,0
20250401,165000,4656976675,22150,22150,22150,22150,6124
20250401,164900,4656976675,22150,22150,22150,22150,0
20250401,164800,4656976675,22150,22150,22150,22150,0
20250401,164700,4656976675,22150,22150,22150,22150,0
20250401,164600,4656976675,22150,22150,22150,22150,0
20250401,164500,4656976675,22150,22150,22150,22150,0
20250401,164400,4656976675,22150,22150,22150,22150,0
20250401,164300,4656976675,22150,22150,22150,22150,0
20250401,164200,4656976675,22150,22150,22150,22150,0
20250401,164100,4656976675,22150,22150,22150,22150,0
20250401,164000,4656976675,22150,22150,22150,22150,0
20250401,163900,4656976675,22150,22150,22150,22150,0
20250401,163800,4656976675,22150,22150,22150,22150,0
20250401,163700,4656976675,22150,22150,22150,22150,0
20250401,163600,4656976675,22150,22150,22150,22150,0
20250401,163500,4656976675,22150,22150,22150,22150,0
20250401,163400,4656976675,22150,22150,22150,22150,0
20250401,163300,4656976675,22150,22150,22150,22150,0
20250401,163200,4656976675,22150,22150,22150,22150,0
20250401,163100,4656976675,22150,22150,22150,22150,0
20250401,163000,4656976675,22150,22150,22150,22150,0
20250401,162900,4656976675,22150,22150,22150,22150,0
20250401,162800,4656976675,22150,22150,22150,22150,0
20250401,162700,4656976675,22150,22150,22150,22150,0
20250401,162600,4656976675,22150,22150,22150,22150,0
20250401,162500,4656976675,22150,22150,22150,22150,0
20250401,162400,4656976675,22150,22150,22150,22150,0
20250401,162300,4656976675,22150,22150,22150,22150,0
20250401,162200,4656976675,22150,22150,22150,22150,0
20250401,162100,4656976675,22150,22150,22150,22150,0
20250401,162000,4656976675,22150,22150,22150,22150,6124
20250401,161900,4656976675,22150,22150,22150,22150,0
20250401,161800,4656976675,22150,22150,22150,22150,0
20250401,161700,4656976675,22150,22150,22150,22150,0
20250401,161600,4656976675,22150,22150,22150,22150,0
20250401,161500,4656976675,22150,22150,22150,22150,0
20250401,161400,4656976675,22150,22150,22150,22150,0
20250401,161300,4656976675,22150,22150,22150,22150,0
20250401,161200,4656976675,22150,22150,22150,22150,0
20250401,161100,4656976675,22150,22150,22150,22150,0
20250401,161000,4656976675,22150,22150,22150,22150,0
20250401,160900,4656976675,22150,22150,22150,22150,0
20250401,160800,4656976675,22150,22150,22150,22150,0
20250401,160700,4656976675,22150,22150,22150,22150,0
20250401,160600,4656976675,22150,22150,22150,22150,0
20250401,160500,4656976675,22150,22150,22150,22150,0
20250401,160400,4656976675,22150,22150,22150,22150,0
20250401,160300,4656976675,22150,22150,22150,22150,0
20250401,160200,4656976675,22150,22150,22150,22150,0
20250401,160100,4656976675,22150,22150,22150,22150,0
20250401,160000,4656976675,22150,22150,22150,22150,0
20250401,155900,4656976675,22150,22150,22150,22150,0
20250401,155800,4656976675,22150,22150,22150,22150,0
20250401,155700,4656976675,22150,22150,22150,22150,0
20250401,155600,4656976675,22150,22150,22150,22150,0
20250401,155500,4656976675,22150,22150,22150,22150,0
20250401,155400,4656976675,22150,22150,22150,22150,0
20250401,155300,4656976675,22150,22150,22150,22150,0
20250401,155200,4656976675,22150,22150,22150,22150,0
20250401,155100,4656976675,22150,22150,22150,22150,0
20250401,155000,4656976675,22150,22150,22150,22150,6124
20250401,154900,4656976675,22150,22150,22150,22150,0
20250401,154800,4656976675,22150,22150,22150,22150,0
20250401,154700,4656976675,22150,22150,22150,22150,0
20250401,154600,4656976675,22150,22150,22150,22150,0
20250401,154500,4656976675,22150,22150,22150,22150,0
20250401,154400,4656976675,22150,22150,22150,22150,0
20250401,154300,4656976675,22150,22150,22150,22150,0
20250401,154200,4656976675,22150,22150,22150,22150,0
20250401,154100,4656976675,22150,22150,22150,22150,0
20250401,154000,4656976675,22150,22150,22150,22150,0
20250401,153900,4656976675,22150,22150,22150,22150,0
20250401,153800,4656976675,22150,22150,22150,22150,0
20250401,153700,4656976675,22150,22150,22150,22150,0
20250401,153600,4656976675,22150,22150,22150,22150,0
20250401,153500,4656976675,22150,22150,22150,22150,0
20250401,153400,4656976675,22150,22150,22150,22150,0
20250401,153300,4656976675,22150,22150,22150,22150,0
20250401,153200,4656976675,22150,22150,22150,22150,0
20250401,153100,4656976675,22150,22150,22150,22150,0
20250401,153000,4656976675,22150,22150,22150,22150,6124
20250401,152900,4521330075,22150,22150,22150,22150,0
20250401,152800,4521330075,22150,22150,22150,22150,0
20250401,152700,4521330075,22150,22150,22150,22150,0
20250401,152600,4521330075,22150,22150,22150,22150,0
20250401,152500,4521330075,22150,22150,22150,22150,0
20250401,152400,4521330075,22150,22150,22150,22150,0
20250401,152300,4521330075,22150,22150,22150,22150,0
20250401,152200,4521330075,22150,22150,22150,22150,0
20250401,152100,4521330075,22150,22150,22150,22150,0
20250401,152000,4521330075,22150,22150,22150,22150,0
20250401,151900,4521330075,22150,22200,22200,22100,214
20250401,151800,4516589475,22200,22150,22200,22150,453
20250401,151700,4506554125,22200,22150,22200,22125,1498
20250401,151600,4473373225,22200,22200,22200,22150,1187
20250401,151500,4447074775,22150,22200,22200,22150,927
20250401,151400,4426538075,22200,22150,22200,22150,280
20250401,151300,4420334625,22150,22150,22200,22150,188
20250401,151200,4416169475,22150,22150,22200,22150,290
20250401,151100,4409742275,22150,22175,22200,22150,193
20250401,151000,4405466425,22150,22100,22200,22100,367
20250401,150900,4397336275,22150,22150,22150,22100,541
20250401,150800,4385369125,22150,22150,22150,22100,1080
20250401,150700,4361471725,22150,22200,22200,22150,2366
20250401,150600,4309062175,22150,22150,22250,22150,2148
20250401,150500,4261402725,22150,22150,22200,22150,621
20250401,150400,4247646725,22150,22150,22200,22150,1295
20250401,150300,4218942175,22150,22150,22200,22100,1138
20250401,150200,4193754875,22150,22150,22200,22150,1743
20250401,150100,4155146675,22150,22200,22250,22150,496
20250401,150000,4144131875,22250,22200,22250,22150,594
20250401,145900,4130953175,22200,22200,22200,22150,788
20250401,145800,4113475225,22200,22200,22250,22150,765
20250401,145700,4096513375,22200,22200,22250,22150,1569
20250401,145600,4061737725,22200,22200,22250,22150,2837
20250401,145500,3998856375,22150,22200,22250,22150,1126
20250401,145400,3973883425,22200,22200,22250,22200,721
20250401,145300,3957861925,22200,22200,22250,22200,723
20250401,145200,3941810475,22200,22200,22250,22200,699
20250401,145100,3926292325,22200,22200,22250,22200,509
20250401,145000,3914992025,22250,22250,22250,22200,635
20250401,144900,3900894325,22200,22200,22250,22200,440
20250401,144800,3891125375,22200,22250,22300,22200,4051
20250401,144700,3801131475,22250,22300,22300,22250,1528
20250401,144600,3767132775,22250,22300,22300,22250,468
20250401,144500,3756718625,22300,22250,22300,22250,499
20250401,144400,3745612325,22250,22300,22300,22250,1128
20250401,144300,3720478175,22350,22350,22350,22300,318
20250401,144200,3713385525,22350,22350,22350,22300,284
20250401,144100,3707047075,22300,22300,22350,22300,168
20250401,144000,3703300125,22350,22300,22350,22300,259
20250401,143900,3697518275,22300,22300,22350,22300,129
20250401,143800,3694641025,22300,22300,22350,22300,119
20250401,143700,3691986725,22300,22300,22350,22300,272
20250401,143600,3685919975,22350,22350,22350,22300,180
20250401,143500,3681905375,22300,22300,22350,22300,647
20250401,143400,3667476825,22350,22350,22350,22300,51
20250401,143300,3666338875,22300,22350,22350,22300,196
20250401,143200,3661967125,22350,22350,22350,22300,311
20250401,143100,3655031425,22350,22350,22350,22300,351
20250401,143000,3647203525,22350,22350,22350,22300,318
20250401,142900,3640101475,22350,22300,22350,22300,245
20250401,142800,3634634525,22350,22350,22350,22300,77
20250401,142700,3632915975,22300,22300,22350,22300,178
20250401,142600,3628946175,22350,22350,22350,22300,267
20250401,142500,3622987875,22350,22350,22350,22300,191
20250401,142400,3618726875,22350,22350,22350,22300,288
20250401,142300,3612297225,22350,22350,22350,22300,255
20250401,142200,3606601925,22350,22350,22350,22300,116
20250401,142100,3604014675,22350,22350,22350,22300,369
20250401,142000,3595775375,22350,22350,22350,22300,198
20250401,141900,3591356875,22350,22350,22350,22300,202
20250401,141800,3586849475,22350,22350,22350,22300,120
20250401,141700,3584169075,22300,22350,22350,22300,176
20250401,141600,3580243325,22350,22350,22350,22300,235
20250401,141500,3574997875,22300,22300,22350,22300,498
20250401,141400,3563887075,22300,22300,22350,22300,790
20250401,141300,3546268775,22350,22350,22350,22300,1227
20250401,141200,3518905575,22350,22350,22350,22300,642
20250401,141100,3504574975,22350,22400,22400,22350,202
20250401,141000,3500059575,22350,22350,22350,22300,269
20250401,140900,3494049175,22400,22350,22400,22350,432
20250401,140800,3484388025,22350,22350,22400,22350,219
20250401,140700,3479492775,22350,22400,22400,22350,71
20250401,140600,3477905325,22350,22400,22400,22350,277
20250401,140500,3471711325,22400,22400,22400,22350,140
20250401,140400,3468580575,22400,22400,22450,22350,467
20250401,140300,3458125025,22400,22400,22400,22350,154
20250401,140200,3454682125,22400,22400,22400,22350,298
20250401,140100,3448010775,22350,22350,22400,22350,113
20250401,140000,3445484925,22400,22350,22400,22350,184
20250401,135900,3441371925,22400,22400,22400,22350,160
20250401,135800,3437793775,22400,22350,22400,22350,189
20250401,135700,3433568775,22400,22350,22400,22350,673
20250401,135600,3418512675,22400,22400,22400,22350,134
20250401,135500,3415514325,22400,22350,22400,22350,514
20250401,135400,3404007325,22400,22400,22400,22350,213
20250401,135300,3399243725,22400,22400,22400,22400,228
20250401,135200,3394136525,22450,22350,22450,22350,749
20250401,135100,3377380925,22400,22400,22400,22350,949
20250401,135000,3356160925,22400,22400,22450,22350,344
20250401,134900,3348460325,22400,22350,22450,22350,1417
20250401,134800,3316719475,22350,22350,22400,22350,406
20250401,134700,3307641675,22400,22350,22400,22350,239
20250401,134600,3302298125,22400,22400,22400,22350,73
20250401,134500,3300665275,22400,22350,22400,22350,602
20250401,134400,3287208025,22400,22400,22400,22350,566
20250401,134300,3274556775,22400,22400,22400,22350,196
20250401,134200,3270174225,22400,22400,22400,22350,172
20250401,134100,3266327325,22400,22400,22450,22350,932
20250401,134000,3245468025,22450,22400,22500,22400,554
20250401,133900,3233051175,22400,22550,22550,22400,11943
20250401,133800,2964398675,22550,22550,22550,22550,587
20250401,133700,2951161825,22600,22550,22600,22550,528
20250401,133600,2939240475,22550,22600,22600,22550,694
20250401,133500,2923590375,22600,22600,22600,22550,503
20250401,133400,2912233925,22650,22650,22650,22600,98
20250401,133300,2910018475,22650,22650,22650,22600,468
20250401,133200,2899419025,22600,22700,22700,22600,266
20250401,133100,2893402025,22650,22650,22650,22650,1
20250401,133000,2893379375,22650,22700,22700,22650,45
20250401,132900,2892359525,22650,22650,22700,22650,39
20250401,132800,2891475575,22650,22700,22700,22650,182
20250401,132700,2887352725,22700,22700,22700,22700,1
20250401,132600,2887330025,22700,22700,22700,22650,21
20250401,132500,2886853475,22700,22700,22700,22700,13
20250401,132400,2886558375,22700,22650,22700,22650,91
20250401,132300,2884496625,22700,22650,22700,22650,8
20250401,132200,2884315075,22700,22700,22700,22650,135
20250401,132100,2881256725,22700,22700,22700,22700,12
20250401,132000,2880984325,22700,22700,22700,22700,14
20250401,131900,2880666525,22650,22600,22650,22575,1388
20250401,131800,2849285700,22625,22600,22625,22600,46
20250401,131700,2848245950,22625,22600,22625,22600,131
20250401,131600,2845284550,22625,22625,22625,22600,110
20250401,131500,2842797725,22625,22625,22625,22625,13
20250401,131400,2842503600,22625,22625,22625,22625,7
20250401,131300,2842345225,22600,22600,22650,22600,191
20250401,131200,2838028025,22650,22650,22650,22650,12
20250401,131100,2837756225,22650,22650,22650,22650,24
20250401,131000,2837212625,22650,22650,22700,22650,56
20250401,130900,2835943875,22700,22700,22700,22650,108
20250401,130800,2833496925,22650,22650,22650,22650,282
20250401,130700,2827109625,22650,22650,22650,22650,13
20250401,130600,2826815175,22650,22650,22650,22600,123
20250401,130500,2824034975,22650,22650,22650,22600,91
20250401,130400,2821975825,22650,22650,22650,22650,13
20250401,130300,2821681375,22650,22650,22650,22650,16
20250401,130200,2821318975,22650,22650,22650,22600,33
20250401,130100,2820571575,22600,22600,22600,22600,339
20250401,130000,2812910175,22600,22650,22700,22500,735
20250401,125900,2796293875,22650,22650,22650,22650,80
20250401,125800,2794481875,22650,22650,22700,22650,317
20250401,125700,2787297425,22650,22650,22650,22650,20
20250401,125600,2786844425,22600,22650,22650,22550,930
20250401,125500,2765827525,22650,22650,22650,22600,76
20250401,125400,2764106325,22550,22600,22650,22550,234
20250401,125300,2758824575,22650,22700,22700,22650,10
20250401,125200,2758597725,22700,22650,22700,22650,146
20250401,125100,2755290575,22650,22700,22700,22600,329
20250401,125000,2747851475,22650,22700,22700,22650,8
20250401,124900,2747670025,22700,22650,22700,22650,374
20250401,124800,2739198575,22650,22650,22650,22500,906
20250401,124700,2718736875,22700,22700,22700,22700,226
20250401,124600,2713606675,22700,22650,22700,22650,397
20250401,124500,2704604225,22700,22700,22700,22700,16
20250401,124400,2704241025,22700,22700,22700,22650,863
20250401,124300,2684688925,22700,22750,22750,22700,326
20250401,124200,2677287775,22750,22700,22750,22700,314
20250401,124100,2670154275,22700,22750,22750,22700,230
20250401,124000,2664931775,22750,22750,22750,22750,194
20250401,123900,2660518275,22750,22700,22750,22700,2095
20250401,123800,2612960925,22800,22800,22800,22750,55
20250401,123700,2611708925,22800,22800,22800,22800,12
20250401,123600,2611435325,22750,22750,22800,22700,285
20250401,123500,2604954725,22800,22800,22800,22800,19
20250401,123400,2604521525,22800,22800,22800,22800,22
20250401,123300,2604019925,22750,22800,22800,22750,370
20250401,123200,2595601625,22800,22800,22800,22800,19
20250401,123100,2595168425,22800,22750,22800,22750,20
20250401,123000,2594713175,22800,22750,22800,22750,338
20250401,122900,2587020625,22750,22750,22750,22750,12
20250401,122800,2586747625,22700,22750,22750,22700,397
20250401,122700,2577734425,22750,22750,22750,22750,26
20250401,122600,2577142925,22750,22750,22750,22700,34
20250401,122500,2576370175,22750,22800,22800,22750,31
20250401,122400,2575664325,22800,22800,22800,22800,12
20250401,122300,2575390725,22800,22800,22800,22750,19
20250401,122200,2574957725,22800,22750,22800,22750,32
20250401,122100,2574229475,22800,22800,22800,22750,22
20250401,122000,2573728225,22750,22800,22800,22750,195
20250401,121900,2569291425,22800,22800,22800,22800,22
20250401,121800,2568789825,22800,22800,22800,22750,40
20250401,121700,2567877875,22800,22800,22800,22800,25
20250401,121600,2567307875,22800,22800,22800,22800,180
20250401,121500,2563203875,22800,22800,22800,22750,28
20250401,121400,2562565575,22800,22800,22800,22800,155
20250401,121300,2559031575,22800,22800,22800,22800,362
20250401,121200,2550777975,22800,22750,22800,22750,28
20250401,121100,2550139625,22750,22800,22800,22750,127
20250401,121000,2547249075,22750,22750,22750,22750,475
20250401,120900,2536442825,22750,22700,22750,22700,28
20250401,120800,2535806525,22750,22750,22750,22750,13
20250401,120700,2535510775,22750,22750,22750,22700,29
20250401,120600,2534851825,22750,22700,22750,22700,42
20250401,120500,2533898225,22700,22700,22700,22700,12
20250401,120400,2533625825,22700,22700,22750,22700,335
20250401,120300,2526020675,22650,22700,22700,22650,50
20250401,120200,2524887925,22700,22700,22700,22700,8
20250401,120100,2524706325,22700,22650,22700,22650,40
20250401,120000,2523799575,22700,22700,22700,22700,12
20250401,115900,2523527175,22700,22650,22700,22650,395
20250401,115800,2514580175,22650,22600,22650,22600,206
20250401,115700,2509924275,22650,22650,22650,22650,13
20250401,115600,2509629825,22550,22600,22650,22550,527
20250401,115500,2497719775,22600,22600,22650,22600,722
20250401,115400,2481391525,22650,22650,22650,22600,34
20250401,115300,2480622175,22650,22650,22650,22650,13
20250401,115200,2480327725,22650,22650,22650,22650,15
20250401,115100,2479987975,22650,22550,22650,22550,184
20250401,115000,2475828075,22550,22600,22600,22550,72
20250401,114900,2474203875,22600,22650,22700,22550,1003
20250401,114800,2451531625,22700,22650,22700,22650,278
20250401,114700,2445234275,22650,22700,22700,22650,25
20250401,114600,2444667275,22650,22700,22700,22650,31
20250401,114500,2443964325,22700,22700,22700,22700,0
20250401,114400,2443964325,22700,22700,22700,22700,16
20250401,114300,2443601125,22700,22675,22700,22600,634
20250401,114200,2429240850,22650,22650,22650,22650,222
20250401,114100,2424212550,22650,22650,22650,22650,654
20250401,114000,2409399450,22700,22700,22700,22650,524
20250401,113900,2397529075,22700,22650,22700,22650,158
20250401,113800,2393946275,22650,22650,22700,22650,252
20250401,113700,2388237875,22700,22700,22700,22700,27
20250401,113600,2387624975,22700,22650,22700,22650,112
20250401,113500,2385087575,22650,22700,22700,22650,75
20250401,113400,2383387975,22700,22700,22700,22700,262
20250401,113300,2377440575,22650,22650,22650,22650,273
20250401,113200,2371257125,22650,22650,22700,22600,526
20250401,113100,2359358275,22700,22700,22750,22700,645
20250401,113000,2344716525,22750,22750,22750,22750,9
20250401,112900,2344511775,22700,22750,22750,22700,122
20250401,112800,2341742125,22700,22750,22750,22700,353
20250401,112700,2333728075,22750,22750,22800,22700,1468
20250401,112600,2300363525,22750,22700,22750,22700,38
20250401,112500,2299499225,22750,22750,22750,22750,216
20250401,112400,2294585225,22750,22750,22750,22700,920
20250401,112300,2273701125,22750,22700,22750,22700,1322
20250401,112200,2243690125,22700,22650,22700,22650,238
20250401,112100,2238299175,22650,22700,22700,22650,56
20250401,112000,2237028025,22700,22700,22700,22700,101
20250401,111900,2234735325,22700,22700,22700,22700,393
20250401,111800,2225814225,22700,22700,22700,22650,243
20250401,111700,2220303175,22700,22650,22700,22650,279
20250401,111600,2213983275,22650,22700,22700,22650,60
20250401,111500,2212622775,22650,22650,22700,22650,580
20250401,111400,2199485475,22650,22650,22650,22650,5
20250401,111300,2199372225,22650,22650,22650,22650,59
20250401,111200,2198035875,22600,22650,22650,22600,24
20250401,111100,2197493175,22650,22600,22650,22600,408
20250401,111000,2188259475,22650,22600,22650,22600,81
20250401,110900,2186428475,22650,22600,22650,22600,32
20250401,110800,2185704075,22650,22650,22650,22600,706
20250401,110700,2169731625,22650,22650,22650,22650,42
20250401,110600,2168780325,22650,22650,22650,22600,482
20250401,110500,2157863925,22650,22600,22700,22600,2021
20250401,110400,2112169925,22600,22600,22650,22600,1136
20250401,110300,2086494225,22650,22600,22650,22550,941
20250401,110200,2065217325,22550,22550,22600,22550,6
20250401,110100,2065081925,22600,22550,22600,22550,771
20250401,110000,2047695175,22550,22550,22600,22550,40
20250401,105900,2046792875,22550,22550,22600,22550,622
20250401,105800,2032766475,22550,22550,22550,22500,217
20250401,105700,2027879575,22550,22550,22550,22500,89
20250401,105600,2025874475,22550,22450,22550,22450,5519
20250401,105500,1901959275,22400,22550,22550,22400,1911
20250401,105400,1858921425,22550,22550,22550,22500,41
20250401,105300,1857998125,22550,22500,22550,22500,301
20250401,105200,1851223125,22500,22500,22500,22500,152
20250401,105100,1847803125,22450,22500,22550,22450,565
20250401,105000,1835087175,22500,22450,22500,22450,297
20250401,104900,1828405875,22500,22500,22500,22450,93
20250401,104800,1826314525,22450,22500,22500,22450,451
20250401,104700,1816180025,22500,22500,22500,22450,314
20250401,104600,1809116225,22500,22400,22500,22400,629
20250401,104500,1794994075,22400,22450,22450,22400,693
20250401,104400,1779437875,22400,22350,22450,22350,1538
20250401,104300,1744938825,22350,22300,22350,22300,1826
20250401,104200,1704166325,22300,22250,22300,22250,129
20250401,104100,1701290775,22300,22250,22300,22250,112
20250401,104000,1698798525,22250,22200,22300,22200,229
20250401,103900,1693706725,22250,22250,22250,22200,63
20250401,103800,1692307625,22250,22250,22250,22200,53
20250401,103700,1691129575,22250,22250,22250,22200,115
20250401,103600,1688571575,22250,22250,22250,22250,91
20250401,103500,1686546825,22250,22250,22250,22250,40
20250401,103400,1685656825,22250,22300,22300,22250,222
20250401,103300,1680717275,22300,22300,22300,22250,238
20250401,103200,1675411075,22300,22350,22350,22300,263
20250401,103100,1669545975,22300,22300,22350,22300,39
20250401,103000,1668675525,22300,22300,22350,22300,94
20250401,102900,1666579225,22300,22250,22300,22250,425
20250401,102800,1657119825,22300,22300,22300,22300,44
20250401,102700,1656138625,22300,22250,22300,22250,669
20250401,102600,1641220775,22250,22300,22300,22250,156
20250401,102500,1637749575,22250,22250,22250,22250,336
20250401,102400,1630273575,22250,22250,22300,22250,276
20250401,102300,1624132525,22250,22300,22300,22250,111
20250401,102200,1621658425,22300,22250,22300,22250,443
20250401,102100,1611787575,22250,22300,22300,22250,608
20250401,102000,1598259025,22300,22350,22350,22300,110
20250401,101900,1595805725,22300,22300,22350,22300,83
20250401,101800,1593954575,22350,22350,22350,22300,62
20250401,101700,1592570075,22350,22300,22400,22300,641
20250401,101600,1578244675,22350,22350,22350,22350,535
20250401,101500,1566287425,22400,22400,22400,22300,573
20250401,101400,1553481825,22400,22350,22400,22350,761
20250401,101300,1536446075,22350,22350,22400,22350,616
20250401,101200,1522678425,22350,22350,22400,22350,1220
20250401,101100,1495363425,22350,22300,22400,22300,3349
20250401,101000,1420580025,22300,22275,22300,22250,152
20250401,100900,1417194750,22300,22300,22300,22250,1255
20250401,100800,1389263350,22250,22200,22300,22200,1954
20250401,100700,1345865900,22200,22150,22200,22150,40
20250401,100600,1344979650,22150,22150,22200,22150,698
20250401,100500,1329516150,22150,22100,22150,22100,1114
20250401,100400,1304842750,22100,22050,22150,22050,1433
20250401,100300,1273197300,22050,22100,22150,21950,5321
20250401,100200,1156054250,22050,22050,22100,22050,419
20250401,100100,1146815250,22100,22100,22100,22050,68
20250401,100000,1145313650,22100,22100,22100,22050,1533
20250401,095900,1111484150,22050,22100,22100,22050,647
20250401,095800,1097185950,22100,22100,22100,22050,62
20250401,095700,1095817750,22100,22100,22100,22100,552
20250401,095600,1083618550,22100,22150,22150,22100,1377
20250401,095500,1053184250,22200,22150,22200,22100,951
20250401,095400,1032153250,22150,22200,22200,22150,118
20250401,095300,1029539300,22150,22150,22200,22150,596
20250401,095200,1016335900,22200,22200,22200,22150,1429
20250401,095100,984681000,22200,22200,22250,22200,608
20250401,095000,971183350,22250,22250,22300,22250,1447
20250401,094900,938987450,22250,22200,22250,22200,1272
20250401,094800,910690450,22200,22200,22250,22200,130
20250401,094700,907803200,22200,22200,22250,22200,811
20250401,094600,889772050,22200,22200,22250,22200,1310
20250401,094500,860687100,22200,22200,22250,22200,134
20250401,094400,857710850,22200,22200,22250,22200,410
20250401,094300,848599600,22250,22200,22250,22200,745
20250401,094200,832025750,22200,22200,22250,22200,203
20250401,094100,827519100,22250,22250,22250,22250,34
20250401,094000,826762600,22200,22250,22250,22200,110
20250401,093900,824320250,22150,22225,22250,22150,227
20250401,093800,819282050,22225,22200,22250,22200,322
20250401,093700,812133425,22200,22250,22250,22150,515
20250401,093600,800700975,22200,22200,22250,22150,1806
20250401,093500,760549325,22200,22150,22200,22150,741
20250401,093400,744134625,22200,22200,22200,22150,508
20250401,093300,732877025,22200,22250,22300,22200,1180
20250401,093200,706649625,22250,22350,22350,22200,2020
20250401,093100,661661425,22350,22400,22400,22350,536
20250401,093000,649681475,22400,22400,22400,22350,777
20250401,092900,632295275,22400,22400,22450,22400,299
20250401,092800,625597000,22400,22450,22450,22400,1493
20250401,092700,592105000,22500,22500,22500,22400,1180
20250401,092600,565624575,22450,22450,22500,22450,637
20250401,092500,551323675,22500,22500,22550,22450,763
20250401,092400,534156825,22500,22600,22600,22500,1173
20250401,092300,507720275,22600,22650,22650,22600,1116
20250401,092200,482498525,22650,22650,22700,22650,403
20250401,092100,473365575,22650,22650,22700,22650,1764
20250401,092000,433410575,22650,22750,22750,22650,1958
20250401,091900,389020325,22750,22750,22800,22750,170
20250401,091800,385152675,22800,22750,22800,22750,584
20250401,091700,371865875,22800,22800,22800,22750,75
20250401,091600,370159075,22800,22750,22800,22750,797
20250401,091500,352012475,22750,22750,22800,22700,434
20250401,091400,342140925,22750,22750,22800,22750,832
20250401,091300,323204175,22800,22800,22800,22800,408
20250401,091200,313901775,22800,22850,22850,22750,302
20250401,091100,307016725,22850,22850,22850,22800,629
20250401,091000,292674575,22850,22800,22850,22800,355
20250401,090900,284569275,22850,22800,22850,22800,542
20250401,090800,272206325,22800,22750,22800,22750,412
20250401,090700,262828225,22800,22800,22800,22800,27
20250401,090600,262212625,22750,22800,22800,22750,1240
20250401,090500,233945175,22750,22750,22750,22700,1203
20250401,090400,206607475,22700,22700,22750,22700,226
20250401,090300,201468125,22750,22750,22800,22750,1145
20250401,090200,175409200,22800,22800,22850,22750,1099
20250401,090100,150366700,22850,22900,22900,22800,2072
20250401,090000,103083450,22900,22850,23000,22850,4509
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 4656976675 22150 22150 22150 22150 6124
3 20250401 194900 4656976675 22150 22150 22150 22150 0
4 20250401 194800 4656976675 22150 22150 22150 22150 0
5 20250401 194700 4656976675 22150 22150 22150 22150 0
6 20250401 194600 4656976675 22150 22150 22150 22150 0
7 20250401 194500 4656976675 22150 22150 22150 22150 0
8 20250401 194400 4656976675 22150 22150 22150 22150 0
9 20250401 194300 4656976675 22150 22150 22150 22150 0
10 20250401 194200 4656976675 22150 22150 22150 22150 0
11 20250401 194100 4656976675 22150 22150 22150 22150 0
12 20250401 194000 4656976675 22150 22150 22150 22150 0
13 20250401 193900 4656976675 22150 22150 22150 22150 0
14 20250401 193800 4656976675 22150 22150 22150 22150 0
15 20250401 193700 4656976675 22150 22150 22150 22150 0
16 20250401 193600 4656976675 22150 22150 22150 22150 0
17 20250401 193500 4656976675 22150 22150 22150 22150 0
18 20250401 193400 4656976675 22150 22150 22150 22150 0
19 20250401 193300 4656976675 22150 22150 22150 22150 0
20 20250401 193200 4656976675 22150 22150 22150 22150 0
21 20250401 193100 4656976675 22150 22150 22150 22150 0
22 20250401 193000 4656976675 22150 22150 22150 22150 0
23 20250401 192900 4656976675 22150 22150 22150 22150 0
24 20250401 192800 4656976675 22150 22150 22150 22150 0
25 20250401 192700 4656976675 22150 22150 22150 22150 0
26 20250401 192600 4656976675 22150 22150 22150 22150 0
27 20250401 192500 4656976675 22150 22150 22150 22150 0
28 20250401 192400 4656976675 22150 22150 22150 22150 0
29 20250401 192300 4656976675 22150 22150 22150 22150 0
30 20250401 192200 4656976675 22150 22150 22150 22150 0
31 20250401 192100 4656976675 22150 22150 22150 22150 0
32 20250401 192000 4656976675 22150 22150 22150 22150 6124
33 20250401 191900 4656976675 22150 22150 22150 22150 0
34 20250401 191800 4656976675 22150 22150 22150 22150 0
35 20250401 191700 4656976675 22150 22150 22150 22150 0
36 20250401 191600 4656976675 22150 22150 22150 22150 0
37 20250401 191500 4656976675 22150 22150 22150 22150 0
38 20250401 191400 4656976675 22150 22150 22150 22150 0
39 20250401 191300 4656976675 22150 22150 22150 22150 0
40 20250401 191200 4656976675 22150 22150 22150 22150 0
41 20250401 191100 4656976675 22150 22150 22150 22150 0
42 20250401 191000 4656976675 22150 22150 22150 22150 0
43 20250401 190900 4656976675 22150 22150 22150 22150 0
44 20250401 190800 4656976675 22150 22150 22150 22150 0
45 20250401 190700 4656976675 22150 22150 22150 22150 0
46 20250401 190600 4656976675 22150 22150 22150 22150 0
47 20250401 190500 4656976675 22150 22150 22150 22150 0
48 20250401 190400 4656976675 22150 22150 22150 22150 0
49 20250401 190300 4656976675 22150 22150 22150 22150 0
50 20250401 190200 4656976675 22150 22150 22150 22150 0
51 20250401 190100 4656976675 22150 22150 22150 22150 0
52 20250401 190000 4656976675 22150 22150 22150 22150 0
53 20250401 185900 4656976675 22150 22150 22150 22150 0
54 20250401 185800 4656976675 22150 22150 22150 22150 0
55 20250401 185700 4656976675 22150 22150 22150 22150 0
56 20250401 185600 4656976675 22150 22150 22150 22150 0
57 20250401 185500 4656976675 22150 22150 22150 22150 0
58 20250401 185400 4656976675 22150 22150 22150 22150 0
59 20250401 185300 4656976675 22150 22150 22150 22150 0
60 20250401 185200 4656976675 22150 22150 22150 22150 0
61 20250401 185100 4656976675 22150 22150 22150 22150 0
62 20250401 185000 4656976675 22150 22150 22150 22150 6124
63 20250401 184900 4656976675 22150 22150 22150 22150 0
64 20250401 184800 4656976675 22150 22150 22150 22150 0
65 20250401 184700 4656976675 22150 22150 22150 22150 0
66 20250401 184600 4656976675 22150 22150 22150 22150 0
67 20250401 184500 4656976675 22150 22150 22150 22150 0
68 20250401 184400 4656976675 22150 22150 22150 22150 0
69 20250401 184300 4656976675 22150 22150 22150 22150 0
70 20250401 184200 4656976675 22150 22150 22150 22150 0
71 20250401 184100 4656976675 22150 22150 22150 22150 0
72 20250401 184000 4656976675 22150 22150 22150 22150 0
73 20250401 183900 4656976675 22150 22150 22150 22150 0
74 20250401 183800 4656976675 22150 22150 22150 22150 0
75 20250401 183700 4656976675 22150 22150 22150 22150 0
76 20250401 183600 4656976675 22150 22150 22150 22150 0
77 20250401 183500 4656976675 22150 22150 22150 22150 0
78 20250401 183400 4656976675 22150 22150 22150 22150 0
79 20250401 183300 4656976675 22150 22150 22150 22150 0
80 20250401 183200 4656976675 22150 22150 22150 22150 0
81 20250401 183100 4656976675 22150 22150 22150 22150 0
82 20250401 183000 4656976675 22150 22150 22150 22150 0
83 20250401 182900 4656976675 22150 22150 22150 22150 0
84 20250401 182800 4656976675 22150 22150 22150 22150 0
85 20250401 182700 4656976675 22150 22150 22150 22150 0
86 20250401 182600 4656976675 22150 22150 22150 22150 0
87 20250401 182500 4656976675 22150 22150 22150 22150 0
88 20250401 182400 4656976675 22150 22150 22150 22150 0
89 20250401 182300 4656976675 22150 22150 22150 22150 0
90 20250401 182200 4656976675 22150 22150 22150 22150 0
91 20250401 182100 4656976675 22150 22150 22150 22150 0
92 20250401 182000 4656976675 22150 22150 22150 22150 6124
93 20250401 181900 4656976675 22150 22150 22150 22150 0
94 20250401 181800 4656976675 22150 22150 22150 22150 0
95 20250401 181700 4656976675 22150 22150 22150 22150 0
96 20250401 181600 4656976675 22150 22150 22150 22150 0
97 20250401 181500 4656976675 22150 22150 22150 22150 0
98 20250401 181400 4656976675 22150 22150 22150 22150 0
99 20250401 181300 4656976675 22150 22150 22150 22150 0
100 20250401 181200 4656976675 22150 22150 22150 22150 0
101 20250401 181100 4656976675 22150 22150 22150 22150 0
102 20250401 181000 4656976675 22150 22150 22150 22150 0
103 20250401 180900 4656976675 22150 22150 22150 22150 0
104 20250401 180800 4656976675 22150 22150 22150 22150 0
105 20250401 180700 4656976675 22150 22150 22150 22150 0
106 20250401 180600 4656976675 22150 22150 22150 22150 0
107 20250401 180500 4656976675 22150 22150 22150 22150 0
108 20250401 180400 4656976675 22150 22150 22150 22150 0
109 20250401 180300 4656976675 22150 22150 22150 22150 0
110 20250401 180200 4656976675 22150 22150 22150 22150 0
111 20250401 180100 4656976675 22150 22150 22150 22150 0
112 20250401 180000 4656976675 22150 22150 22150 22150 0
113 20250401 175900 4656976675 22150 22150 22150 22150 0
114 20250401 175800 4656976675 22150 22150 22150 22150 0
115 20250401 175700 4656976675 22150 22150 22150 22150 0
116 20250401 175600 4656976675 22150 22150 22150 22150 0
117 20250401 175500 4656976675 22150 22150 22150 22150 0
118 20250401 175400 4656976675 22150 22150 22150 22150 0
119 20250401 175300 4656976675 22150 22150 22150 22150 0
120 20250401 175200 4656976675 22150 22150 22150 22150 0
121 20250401 175100 4656976675 22150 22150 22150 22150 0
122 20250401 175000 4656976675 22150 22150 22150 22150 6124
123 20250401 174900 4656976675 22150 22150 22150 22150 0
124 20250401 174800 4656976675 22150 22150 22150 22150 0
125 20250401 174700 4656976675 22150 22150 22150 22150 0
126 20250401 174600 4656976675 22150 22150 22150 22150 0
127 20250401 174500 4656976675 22150 22150 22150 22150 0
128 20250401 174400 4656976675 22150 22150 22150 22150 0
129 20250401 174300 4656976675 22150 22150 22150 22150 0
130 20250401 174200 4656976675 22150 22150 22150 22150 0
131 20250401 174100 4656976675 22150 22150 22150 22150 0
132 20250401 174000 4656976675 22150 22150 22150 22150 0
133 20250401 173900 4656976675 22150 22150 22150 22150 0
134 20250401 173800 4656976675 22150 22150 22150 22150 0
135 20250401 173700 4656976675 22150 22150 22150 22150 0
136 20250401 173600 4656976675 22150 22150 22150 22150 0
137 20250401 173500 4656976675 22150 22150 22150 22150 0
138 20250401 173400 4656976675 22150 22150 22150 22150 0
139 20250401 173300 4656976675 22150 22150 22150 22150 0
140 20250401 173200 4656976675 22150 22150 22150 22150 0
141 20250401 173100 4656976675 22150 22150 22150 22150 0
142 20250401 173000 4656976675 22150 22150 22150 22150 0
143 20250401 172900 4656976675 22150 22150 22150 22150 0
144 20250401 172800 4656976675 22150 22150 22150 22150 0
145 20250401 172700 4656976675 22150 22150 22150 22150 0
146 20250401 172600 4656976675 22150 22150 22150 22150 0
147 20250401 172500 4656976675 22150 22150 22150 22150 0
148 20250401 172400 4656976675 22150 22150 22150 22150 0
149 20250401 172300 4656976675 22150 22150 22150 22150 0
150 20250401 172200 4656976675 22150 22150 22150 22150 0
151 20250401 172100 4656976675 22150 22150 22150 22150 0
152 20250401 172000 4656976675 22150 22150 22150 22150 6124
153 20250401 171900 4656976675 22150 22150 22150 22150 0
154 20250401 171800 4656976675 22150 22150 22150 22150 0
155 20250401 171700 4656976675 22150 22150 22150 22150 0
156 20250401 171600 4656976675 22150 22150 22150 22150 0
157 20250401 171500 4656976675 22150 22150 22150 22150 0
158 20250401 171400 4656976675 22150 22150 22150 22150 0
159 20250401 171300 4656976675 22150 22150 22150 22150 0
160 20250401 171200 4656976675 22150 22150 22150 22150 0
161 20250401 171100 4656976675 22150 22150 22150 22150 0
162 20250401 171000 4656976675 22150 22150 22150 22150 0
163 20250401 170900 4656976675 22150 22150 22150 22150 0
164 20250401 170800 4656976675 22150 22150 22150 22150 0
165 20250401 170700 4656976675 22150 22150 22150 22150 0
166 20250401 170600 4656976675 22150 22150 22150 22150 0
167 20250401 170500 4656976675 22150 22150 22150 22150 0
168 20250401 170400 4656976675 22150 22150 22150 22150 0
169 20250401 170300 4656976675 22150 22150 22150 22150 0
170 20250401 170200 4656976675 22150 22150 22150 22150 0
171 20250401 170100 4656976675 22150 22150 22150 22150 0
172 20250401 170000 4656976675 22150 22150 22150 22150 0
173 20250401 165900 4656976675 22150 22150 22150 22150 0
174 20250401 165800 4656976675 22150 22150 22150 22150 0
175 20250401 165700 4656976675 22150 22150 22150 22150 0
176 20250401 165600 4656976675 22150 22150 22150 22150 0
177 20250401 165500 4656976675 22150 22150 22150 22150 0
178 20250401 165400 4656976675 22150 22150 22150 22150 0
179 20250401 165300 4656976675 22150 22150 22150 22150 0
180 20250401 165200 4656976675 22150 22150 22150 22150 0
181 20250401 165100 4656976675 22150 22150 22150 22150 0
182 20250401 165000 4656976675 22150 22150 22150 22150 6124
183 20250401 164900 4656976675 22150 22150 22150 22150 0
184 20250401 164800 4656976675 22150 22150 22150 22150 0
185 20250401 164700 4656976675 22150 22150 22150 22150 0
186 20250401 164600 4656976675 22150 22150 22150 22150 0
187 20250401 164500 4656976675 22150 22150 22150 22150 0
188 20250401 164400 4656976675 22150 22150 22150 22150 0
189 20250401 164300 4656976675 22150 22150 22150 22150 0
190 20250401 164200 4656976675 22150 22150 22150 22150 0
191 20250401 164100 4656976675 22150 22150 22150 22150 0
192 20250401 164000 4656976675 22150 22150 22150 22150 0
193 20250401 163900 4656976675 22150 22150 22150 22150 0
194 20250401 163800 4656976675 22150 22150 22150 22150 0
195 20250401 163700 4656976675 22150 22150 22150 22150 0
196 20250401 163600 4656976675 22150 22150 22150 22150 0
197 20250401 163500 4656976675 22150 22150 22150 22150 0
198 20250401 163400 4656976675 22150 22150 22150 22150 0
199 20250401 163300 4656976675 22150 22150 22150 22150 0
200 20250401 163200 4656976675 22150 22150 22150 22150 0
201 20250401 163100 4656976675 22150 22150 22150 22150 0
202 20250401 163000 4656976675 22150 22150 22150 22150 0
203 20250401 162900 4656976675 22150 22150 22150 22150 0
204 20250401 162800 4656976675 22150 22150 22150 22150 0
205 20250401 162700 4656976675 22150 22150 22150 22150 0
206 20250401 162600 4656976675 22150 22150 22150 22150 0
207 20250401 162500 4656976675 22150 22150 22150 22150 0
208 20250401 162400 4656976675 22150 22150 22150 22150 0
209 20250401 162300 4656976675 22150 22150 22150 22150 0
210 20250401 162200 4656976675 22150 22150 22150 22150 0
211 20250401 162100 4656976675 22150 22150 22150 22150 0
212 20250401 162000 4656976675 22150 22150 22150 22150 6124
213 20250401 161900 4656976675 22150 22150 22150 22150 0
214 20250401 161800 4656976675 22150 22150 22150 22150 0
215 20250401 161700 4656976675 22150 22150 22150 22150 0
216 20250401 161600 4656976675 22150 22150 22150 22150 0
217 20250401 161500 4656976675 22150 22150 22150 22150 0
218 20250401 161400 4656976675 22150 22150 22150 22150 0
219 20250401 161300 4656976675 22150 22150 22150 22150 0
220 20250401 161200 4656976675 22150 22150 22150 22150 0
221 20250401 161100 4656976675 22150 22150 22150 22150 0
222 20250401 161000 4656976675 22150 22150 22150 22150 0
223 20250401 160900 4656976675 22150 22150 22150 22150 0
224 20250401 160800 4656976675 22150 22150 22150 22150 0
225 20250401 160700 4656976675 22150 22150 22150 22150 0
226 20250401 160600 4656976675 22150 22150 22150 22150 0
227 20250401 160500 4656976675 22150 22150 22150 22150 0
228 20250401 160400 4656976675 22150 22150 22150 22150 0
229 20250401 160300 4656976675 22150 22150 22150 22150 0
230 20250401 160200 4656976675 22150 22150 22150 22150 0
231 20250401 160100 4656976675 22150 22150 22150 22150 0
232 20250401 160000 4656976675 22150 22150 22150 22150 0
233 20250401 155900 4656976675 22150 22150 22150 22150 0
234 20250401 155800 4656976675 22150 22150 22150 22150 0
235 20250401 155700 4656976675 22150 22150 22150 22150 0
236 20250401 155600 4656976675 22150 22150 22150 22150 0
237 20250401 155500 4656976675 22150 22150 22150 22150 0
238 20250401 155400 4656976675 22150 22150 22150 22150 0
239 20250401 155300 4656976675 22150 22150 22150 22150 0
240 20250401 155200 4656976675 22150 22150 22150 22150 0
241 20250401 155100 4656976675 22150 22150 22150 22150 0
242 20250401 155000 4656976675 22150 22150 22150 22150 6124
243 20250401 154900 4656976675 22150 22150 22150 22150 0
244 20250401 154800 4656976675 22150 22150 22150 22150 0
245 20250401 154700 4656976675 22150 22150 22150 22150 0
246 20250401 154600 4656976675 22150 22150 22150 22150 0
247 20250401 154500 4656976675 22150 22150 22150 22150 0
248 20250401 154400 4656976675 22150 22150 22150 22150 0
249 20250401 154300 4656976675 22150 22150 22150 22150 0
250 20250401 154200 4656976675 22150 22150 22150 22150 0
251 20250401 154100 4656976675 22150 22150 22150 22150 0
252 20250401 154000 4656976675 22150 22150 22150 22150 0
253 20250401 153900 4656976675 22150 22150 22150 22150 0
254 20250401 153800 4656976675 22150 22150 22150 22150 0
255 20250401 153700 4656976675 22150 22150 22150 22150 0
256 20250401 153600 4656976675 22150 22150 22150 22150 0
257 20250401 153500 4656976675 22150 22150 22150 22150 0
258 20250401 153400 4656976675 22150 22150 22150 22150 0
259 20250401 153300 4656976675 22150 22150 22150 22150 0
260 20250401 153200 4656976675 22150 22150 22150 22150 0
261 20250401 153100 4656976675 22150 22150 22150 22150 0
262 20250401 153000 4656976675 22150 22150 22150 22150 6124
263 20250401 152900 4521330075 22150 22150 22150 22150 0
264 20250401 152800 4521330075 22150 22150 22150 22150 0
265 20250401 152700 4521330075 22150 22150 22150 22150 0
266 20250401 152600 4521330075 22150 22150 22150 22150 0
267 20250401 152500 4521330075 22150 22150 22150 22150 0
268 20250401 152400 4521330075 22150 22150 22150 22150 0
269 20250401 152300 4521330075 22150 22150 22150 22150 0
270 20250401 152200 4521330075 22150 22150 22150 22150 0
271 20250401 152100 4521330075 22150 22150 22150 22150 0
272 20250401 152000 4521330075 22150 22150 22150 22150 0
273 20250401 151900 4521330075 22150 22200 22200 22100 214
274 20250401 151800 4516589475 22200 22150 22200 22150 453
275 20250401 151700 4506554125 22200 22150 22200 22125 1498
276 20250401 151600 4473373225 22200 22200 22200 22150 1187
277 20250401 151500 4447074775 22150 22200 22200 22150 927
278 20250401 151400 4426538075 22200 22150 22200 22150 280
279 20250401 151300 4420334625 22150 22150 22200 22150 188
280 20250401 151200 4416169475 22150 22150 22200 22150 290
281 20250401 151100 4409742275 22150 22175 22200 22150 193
282 20250401 151000 4405466425 22150 22100 22200 22100 367
283 20250401 150900 4397336275 22150 22150 22150 22100 541
284 20250401 150800 4385369125 22150 22150 22150 22100 1080
285 20250401 150700 4361471725 22150 22200 22200 22150 2366
286 20250401 150600 4309062175 22150 22150 22250 22150 2148
287 20250401 150500 4261402725 22150 22150 22200 22150 621
288 20250401 150400 4247646725 22150 22150 22200 22150 1295
289 20250401 150300 4218942175 22150 22150 22200 22100 1138
290 20250401 150200 4193754875 22150 22150 22200 22150 1743
291 20250401 150100 4155146675 22150 22200 22250 22150 496
292 20250401 150000 4144131875 22250 22200 22250 22150 594
293 20250401 145900 4130953175 22200 22200 22200 22150 788
294 20250401 145800 4113475225 22200 22200 22250 22150 765
295 20250401 145700 4096513375 22200 22200 22250 22150 1569
296 20250401 145600 4061737725 22200 22200 22250 22150 2837
297 20250401 145500 3998856375 22150 22200 22250 22150 1126
298 20250401 145400 3973883425 22200 22200 22250 22200 721
299 20250401 145300 3957861925 22200 22200 22250 22200 723
300 20250401 145200 3941810475 22200 22200 22250 22200 699
301 20250401 145100 3926292325 22200 22200 22250 22200 509
302 20250401 145000 3914992025 22250 22250 22250 22200 635
303 20250401 144900 3900894325 22200 22200 22250 22200 440
304 20250401 144800 3891125375 22200 22250 22300 22200 4051
305 20250401 144700 3801131475 22250 22300 22300 22250 1528
306 20250401 144600 3767132775 22250 22300 22300 22250 468
307 20250401 144500 3756718625 22300 22250 22300 22250 499
308 20250401 144400 3745612325 22250 22300 22300 22250 1128
309 20250401 144300 3720478175 22350 22350 22350 22300 318
310 20250401 144200 3713385525 22350 22350 22350 22300 284
311 20250401 144100 3707047075 22300 22300 22350 22300 168
312 20250401 144000 3703300125 22350 22300 22350 22300 259
313 20250401 143900 3697518275 22300 22300 22350 22300 129
314 20250401 143800 3694641025 22300 22300 22350 22300 119
315 20250401 143700 3691986725 22300 22300 22350 22300 272
316 20250401 143600 3685919975 22350 22350 22350 22300 180
317 20250401 143500 3681905375 22300 22300 22350 22300 647
318 20250401 143400 3667476825 22350 22350 22350 22300 51
319 20250401 143300 3666338875 22300 22350 22350 22300 196
320 20250401 143200 3661967125 22350 22350 22350 22300 311
321 20250401 143100 3655031425 22350 22350 22350 22300 351
322 20250401 143000 3647203525 22350 22350 22350 22300 318
323 20250401 142900 3640101475 22350 22300 22350 22300 245
324 20250401 142800 3634634525 22350 22350 22350 22300 77
325 20250401 142700 3632915975 22300 22300 22350 22300 178
326 20250401 142600 3628946175 22350 22350 22350 22300 267
327 20250401 142500 3622987875 22350 22350 22350 22300 191
328 20250401 142400 3618726875 22350 22350 22350 22300 288
329 20250401 142300 3612297225 22350 22350 22350 22300 255
330 20250401 142200 3606601925 22350 22350 22350 22300 116
331 20250401 142100 3604014675 22350 22350 22350 22300 369
332 20250401 142000 3595775375 22350 22350 22350 22300 198
333 20250401 141900 3591356875 22350 22350 22350 22300 202
334 20250401 141800 3586849475 22350 22350 22350 22300 120
335 20250401 141700 3584169075 22300 22350 22350 22300 176
336 20250401 141600 3580243325 22350 22350 22350 22300 235
337 20250401 141500 3574997875 22300 22300 22350 22300 498
338 20250401 141400 3563887075 22300 22300 22350 22300 790
339 20250401 141300 3546268775 22350 22350 22350 22300 1227
340 20250401 141200 3518905575 22350 22350 22350 22300 642
341 20250401 141100 3504574975 22350 22400 22400 22350 202
342 20250401 141000 3500059575 22350 22350 22350 22300 269
343 20250401 140900 3494049175 22400 22350 22400 22350 432
344 20250401 140800 3484388025 22350 22350 22400 22350 219
345 20250401 140700 3479492775 22350 22400 22400 22350 71
346 20250401 140600 3477905325 22350 22400 22400 22350 277
347 20250401 140500 3471711325 22400 22400 22400 22350 140
348 20250401 140400 3468580575 22400 22400 22450 22350 467
349 20250401 140300 3458125025 22400 22400 22400 22350 154
350 20250401 140200 3454682125 22400 22400 22400 22350 298
351 20250401 140100 3448010775 22350 22350 22400 22350 113
352 20250401 140000 3445484925 22400 22350 22400 22350 184
353 20250401 135900 3441371925 22400 22400 22400 22350 160
354 20250401 135800 3437793775 22400 22350 22400 22350 189
355 20250401 135700 3433568775 22400 22350 22400 22350 673
356 20250401 135600 3418512675 22400 22400 22400 22350 134
357 20250401 135500 3415514325 22400 22350 22400 22350 514
358 20250401 135400 3404007325 22400 22400 22400 22350 213
359 20250401 135300 3399243725 22400 22400 22400 22400 228
360 20250401 135200 3394136525 22450 22350 22450 22350 749
361 20250401 135100 3377380925 22400 22400 22400 22350 949
362 20250401 135000 3356160925 22400 22400 22450 22350 344
363 20250401 134900 3348460325 22400 22350 22450 22350 1417
364 20250401 134800 3316719475 22350 22350 22400 22350 406
365 20250401 134700 3307641675 22400 22350 22400 22350 239
366 20250401 134600 3302298125 22400 22400 22400 22350 73
367 20250401 134500 3300665275 22400 22350 22400 22350 602
368 20250401 134400 3287208025 22400 22400 22400 22350 566
369 20250401 134300 3274556775 22400 22400 22400 22350 196
370 20250401 134200 3270174225 22400 22400 22400 22350 172
371 20250401 134100 3266327325 22400 22400 22450 22350 932
372 20250401 134000 3245468025 22450 22400 22500 22400 554
373 20250401 133900 3233051175 22400 22550 22550 22400 11943
374 20250401 133800 2964398675 22550 22550 22550 22550 587
375 20250401 133700 2951161825 22600 22550 22600 22550 528
376 20250401 133600 2939240475 22550 22600 22600 22550 694
377 20250401 133500 2923590375 22600 22600 22600 22550 503
378 20250401 133400 2912233925 22650 22650 22650 22600 98
379 20250401 133300 2910018475 22650 22650 22650 22600 468
380 20250401 133200 2899419025 22600 22700 22700 22600 266
381 20250401 133100 2893402025 22650 22650 22650 22650 1
382 20250401 133000 2893379375 22650 22700 22700 22650 45
383 20250401 132900 2892359525 22650 22650 22700 22650 39
384 20250401 132800 2891475575 22650 22700 22700 22650 182
385 20250401 132700 2887352725 22700 22700 22700 22700 1
386 20250401 132600 2887330025 22700 22700 22700 22650 21
387 20250401 132500 2886853475 22700 22700 22700 22700 13
388 20250401 132400 2886558375 22700 22650 22700 22650 91
389 20250401 132300 2884496625 22700 22650 22700 22650 8
390 20250401 132200 2884315075 22700 22700 22700 22650 135
391 20250401 132100 2881256725 22700 22700 22700 22700 12
392 20250401 132000 2880984325 22700 22700 22700 22700 14
393 20250401 131900 2880666525 22650 22600 22650 22575 1388
394 20250401 131800 2849285700 22625 22600 22625 22600 46
395 20250401 131700 2848245950 22625 22600 22625 22600 131
396 20250401 131600 2845284550 22625 22625 22625 22600 110
397 20250401 131500 2842797725 22625 22625 22625 22625 13
398 20250401 131400 2842503600 22625 22625 22625 22625 7
399 20250401 131300 2842345225 22600 22600 22650 22600 191
400 20250401 131200 2838028025 22650 22650 22650 22650 12
401 20250401 131100 2837756225 22650 22650 22650 22650 24
402 20250401 131000 2837212625 22650 22650 22700 22650 56
403 20250401 130900 2835943875 22700 22700 22700 22650 108
404 20250401 130800 2833496925 22650 22650 22650 22650 282
405 20250401 130700 2827109625 22650 22650 22650 22650 13
406 20250401 130600 2826815175 22650 22650 22650 22600 123
407 20250401 130500 2824034975 22650 22650 22650 22600 91
408 20250401 130400 2821975825 22650 22650 22650 22650 13
409 20250401 130300 2821681375 22650 22650 22650 22650 16
410 20250401 130200 2821318975 22650 22650 22650 22600 33
411 20250401 130100 2820571575 22600 22600 22600 22600 339
412 20250401 130000 2812910175 22600 22650 22700 22500 735
413 20250401 125900 2796293875 22650 22650 22650 22650 80
414 20250401 125800 2794481875 22650 22650 22700 22650 317
415 20250401 125700 2787297425 22650 22650 22650 22650 20
416 20250401 125600 2786844425 22600 22650 22650 22550 930
417 20250401 125500 2765827525 22650 22650 22650 22600 76
418 20250401 125400 2764106325 22550 22600 22650 22550 234
419 20250401 125300 2758824575 22650 22700 22700 22650 10
420 20250401 125200 2758597725 22700 22650 22700 22650 146
421 20250401 125100 2755290575 22650 22700 22700 22600 329
422 20250401 125000 2747851475 22650 22700 22700 22650 8
423 20250401 124900 2747670025 22700 22650 22700 22650 374
424 20250401 124800 2739198575 22650 22650 22650 22500 906
425 20250401 124700 2718736875 22700 22700 22700 22700 226
426 20250401 124600 2713606675 22700 22650 22700 22650 397
427 20250401 124500 2704604225 22700 22700 22700 22700 16
428 20250401 124400 2704241025 22700 22700 22700 22650 863
429 20250401 124300 2684688925 22700 22750 22750 22700 326
430 20250401 124200 2677287775 22750 22700 22750 22700 314
431 20250401 124100 2670154275 22700 22750 22750 22700 230
432 20250401 124000 2664931775 22750 22750 22750 22750 194
433 20250401 123900 2660518275 22750 22700 22750 22700 2095
434 20250401 123800 2612960925 22800 22800 22800 22750 55
435 20250401 123700 2611708925 22800 22800 22800 22800 12
436 20250401 123600 2611435325 22750 22750 22800 22700 285
437 20250401 123500 2604954725 22800 22800 22800 22800 19
438 20250401 123400 2604521525 22800 22800 22800 22800 22
439 20250401 123300 2604019925 22750 22800 22800 22750 370
440 20250401 123200 2595601625 22800 22800 22800 22800 19
441 20250401 123100 2595168425 22800 22750 22800 22750 20
442 20250401 123000 2594713175 22800 22750 22800 22750 338
443 20250401 122900 2587020625 22750 22750 22750 22750 12
444 20250401 122800 2586747625 22700 22750 22750 22700 397
445 20250401 122700 2577734425 22750 22750 22750 22750 26
446 20250401 122600 2577142925 22750 22750 22750 22700 34
447 20250401 122500 2576370175 22750 22800 22800 22750 31
448 20250401 122400 2575664325 22800 22800 22800 22800 12
449 20250401 122300 2575390725 22800 22800 22800 22750 19
450 20250401 122200 2574957725 22800 22750 22800 22750 32
451 20250401 122100 2574229475 22800 22800 22800 22750 22
452 20250401 122000 2573728225 22750 22800 22800 22750 195
453 20250401 121900 2569291425 22800 22800 22800 22800 22
454 20250401 121800 2568789825 22800 22800 22800 22750 40
455 20250401 121700 2567877875 22800 22800 22800 22800 25
456 20250401 121600 2567307875 22800 22800 22800 22800 180
457 20250401 121500 2563203875 22800 22800 22800 22750 28
458 20250401 121400 2562565575 22800 22800 22800 22800 155
459 20250401 121300 2559031575 22800 22800 22800 22800 362
460 20250401 121200 2550777975 22800 22750 22800 22750 28
461 20250401 121100 2550139625 22750 22800 22800 22750 127
462 20250401 121000 2547249075 22750 22750 22750 22750 475
463 20250401 120900 2536442825 22750 22700 22750 22700 28
464 20250401 120800 2535806525 22750 22750 22750 22750 13
465 20250401 120700 2535510775 22750 22750 22750 22700 29
466 20250401 120600 2534851825 22750 22700 22750 22700 42
467 20250401 120500 2533898225 22700 22700 22700 22700 12
468 20250401 120400 2533625825 22700 22700 22750 22700 335
469 20250401 120300 2526020675 22650 22700 22700 22650 50
470 20250401 120200 2524887925 22700 22700 22700 22700 8
471 20250401 120100 2524706325 22700 22650 22700 22650 40
472 20250401 120000 2523799575 22700 22700 22700 22700 12
473 20250401 115900 2523527175 22700 22650 22700 22650 395
474 20250401 115800 2514580175 22650 22600 22650 22600 206
475 20250401 115700 2509924275 22650 22650 22650 22650 13
476 20250401 115600 2509629825 22550 22600 22650 22550 527
477 20250401 115500 2497719775 22600 22600 22650 22600 722
478 20250401 115400 2481391525 22650 22650 22650 22600 34
479 20250401 115300 2480622175 22650 22650 22650 22650 13
480 20250401 115200 2480327725 22650 22650 22650 22650 15
481 20250401 115100 2479987975 22650 22550 22650 22550 184
482 20250401 115000 2475828075 22550 22600 22600 22550 72
483 20250401 114900 2474203875 22600 22650 22700 22550 1003
484 20250401 114800 2451531625 22700 22650 22700 22650 278
485 20250401 114700 2445234275 22650 22700 22700 22650 25
486 20250401 114600 2444667275 22650 22700 22700 22650 31
487 20250401 114500 2443964325 22700 22700 22700 22700 0
488 20250401 114400 2443964325 22700 22700 22700 22700 16
489 20250401 114300 2443601125 22700 22675 22700 22600 634
490 20250401 114200 2429240850 22650 22650 22650 22650 222
491 20250401 114100 2424212550 22650 22650 22650 22650 654
492 20250401 114000 2409399450 22700 22700 22700 22650 524
493 20250401 113900 2397529075 22700 22650 22700 22650 158
494 20250401 113800 2393946275 22650 22650 22700 22650 252
495 20250401 113700 2388237875 22700 22700 22700 22700 27
496 20250401 113600 2387624975 22700 22650 22700 22650 112
497 20250401 113500 2385087575 22650 22700 22700 22650 75
498 20250401 113400 2383387975 22700 22700 22700 22700 262
499 20250401 113300 2377440575 22650 22650 22650 22650 273
500 20250401 113200 2371257125 22650 22650 22700 22600 526
501 20250401 113100 2359358275 22700 22700 22750 22700 645
502 20250401 113000 2344716525 22750 22750 22750 22750 9
503 20250401 112900 2344511775 22700 22750 22750 22700 122
504 20250401 112800 2341742125 22700 22750 22750 22700 353
505 20250401 112700 2333728075 22750 22750 22800 22700 1468
506 20250401 112600 2300363525 22750 22700 22750 22700 38
507 20250401 112500 2299499225 22750 22750 22750 22750 216
508 20250401 112400 2294585225 22750 22750 22750 22700 920
509 20250401 112300 2273701125 22750 22700 22750 22700 1322
510 20250401 112200 2243690125 22700 22650 22700 22650 238
511 20250401 112100 2238299175 22650 22700 22700 22650 56
512 20250401 112000 2237028025 22700 22700 22700 22700 101
513 20250401 111900 2234735325 22700 22700 22700 22700 393
514 20250401 111800 2225814225 22700 22700 22700 22650 243
515 20250401 111700 2220303175 22700 22650 22700 22650 279
516 20250401 111600 2213983275 22650 22700 22700 22650 60
517 20250401 111500 2212622775 22650 22650 22700 22650 580
518 20250401 111400 2199485475 22650 22650 22650 22650 5
519 20250401 111300 2199372225 22650 22650 22650 22650 59
520 20250401 111200 2198035875 22600 22650 22650 22600 24
521 20250401 111100 2197493175 22650 22600 22650 22600 408
522 20250401 111000 2188259475 22650 22600 22650 22600 81
523 20250401 110900 2186428475 22650 22600 22650 22600 32
524 20250401 110800 2185704075 22650 22650 22650 22600 706
525 20250401 110700 2169731625 22650 22650 22650 22650 42
526 20250401 110600 2168780325 22650 22650 22650 22600 482
527 20250401 110500 2157863925 22650 22600 22700 22600 2021
528 20250401 110400 2112169925 22600 22600 22650 22600 1136
529 20250401 110300 2086494225 22650 22600 22650 22550 941
530 20250401 110200 2065217325 22550 22550 22600 22550 6
531 20250401 110100 2065081925 22600 22550 22600 22550 771
532 20250401 110000 2047695175 22550 22550 22600 22550 40
533 20250401 105900 2046792875 22550 22550 22600 22550 622
534 20250401 105800 2032766475 22550 22550 22550 22500 217
535 20250401 105700 2027879575 22550 22550 22550 22500 89
536 20250401 105600 2025874475 22550 22450 22550 22450 5519
537 20250401 105500 1901959275 22400 22550 22550 22400 1911
538 20250401 105400 1858921425 22550 22550 22550 22500 41
539 20250401 105300 1857998125 22550 22500 22550 22500 301
540 20250401 105200 1851223125 22500 22500 22500 22500 152
541 20250401 105100 1847803125 22450 22500 22550 22450 565
542 20250401 105000 1835087175 22500 22450 22500 22450 297
543 20250401 104900 1828405875 22500 22500 22500 22450 93
544 20250401 104800 1826314525 22450 22500 22500 22450 451
545 20250401 104700 1816180025 22500 22500 22500 22450 314
546 20250401 104600 1809116225 22500 22400 22500 22400 629
547 20250401 104500 1794994075 22400 22450 22450 22400 693
548 20250401 104400 1779437875 22400 22350 22450 22350 1538
549 20250401 104300 1744938825 22350 22300 22350 22300 1826
550 20250401 104200 1704166325 22300 22250 22300 22250 129
551 20250401 104100 1701290775 22300 22250 22300 22250 112
552 20250401 104000 1698798525 22250 22200 22300 22200 229
553 20250401 103900 1693706725 22250 22250 22250 22200 63
554 20250401 103800 1692307625 22250 22250 22250 22200 53
555 20250401 103700 1691129575 22250 22250 22250 22200 115
556 20250401 103600 1688571575 22250 22250 22250 22250 91
557 20250401 103500 1686546825 22250 22250 22250 22250 40
558 20250401 103400 1685656825 22250 22300 22300 22250 222
559 20250401 103300 1680717275 22300 22300 22300 22250 238
560 20250401 103200 1675411075 22300 22350 22350 22300 263
561 20250401 103100 1669545975 22300 22300 22350 22300 39
562 20250401 103000 1668675525 22300 22300 22350 22300 94
563 20250401 102900 1666579225 22300 22250 22300 22250 425
564 20250401 102800 1657119825 22300 22300 22300 22300 44
565 20250401 102700 1656138625 22300 22250 22300 22250 669
566 20250401 102600 1641220775 22250 22300 22300 22250 156
567 20250401 102500 1637749575 22250 22250 22250 22250 336
568 20250401 102400 1630273575 22250 22250 22300 22250 276
569 20250401 102300 1624132525 22250 22300 22300 22250 111
570 20250401 102200 1621658425 22300 22250 22300 22250 443
571 20250401 102100 1611787575 22250 22300 22300 22250 608
572 20250401 102000 1598259025 22300 22350 22350 22300 110
573 20250401 101900 1595805725 22300 22300 22350 22300 83
574 20250401 101800 1593954575 22350 22350 22350 22300 62
575 20250401 101700 1592570075 22350 22300 22400 22300 641
576 20250401 101600 1578244675 22350 22350 22350 22350 535
577 20250401 101500 1566287425 22400 22400 22400 22300 573
578 20250401 101400 1553481825 22400 22350 22400 22350 761
579 20250401 101300 1536446075 22350 22350 22400 22350 616
580 20250401 101200 1522678425 22350 22350 22400 22350 1220
581 20250401 101100 1495363425 22350 22300 22400 22300 3349
582 20250401 101000 1420580025 22300 22275 22300 22250 152
583 20250401 100900 1417194750 22300 22300 22300 22250 1255
584 20250401 100800 1389263350 22250 22200 22300 22200 1954
585 20250401 100700 1345865900 22200 22150 22200 22150 40
586 20250401 100600 1344979650 22150 22150 22200 22150 698
587 20250401 100500 1329516150 22150 22100 22150 22100 1114
588 20250401 100400 1304842750 22100 22050 22150 22050 1433
589 20250401 100300 1273197300 22050 22100 22150 21950 5321
590 20250401 100200 1156054250 22050 22050 22100 22050 419
591 20250401 100100 1146815250 22100 22100 22100 22050 68
592 20250401 100000 1145313650 22100 22100 22100 22050 1533
593 20250401 095900 1111484150 22050 22100 22100 22050 647
594 20250401 095800 1097185950 22100 22100 22100 22050 62
595 20250401 095700 1095817750 22100 22100 22100 22100 552
596 20250401 095600 1083618550 22100 22150 22150 22100 1377
597 20250401 095500 1053184250 22200 22150 22200 22100 951
598 20250401 095400 1032153250 22150 22200 22200 22150 118
599 20250401 095300 1029539300 22150 22150 22200 22150 596
600 20250401 095200 1016335900 22200 22200 22200 22150 1429
601 20250401 095100 984681000 22200 22200 22250 22200 608
602 20250401 095000 971183350 22250 22250 22300 22250 1447
603 20250401 094900 938987450 22250 22200 22250 22200 1272
604 20250401 094800 910690450 22200 22200 22250 22200 130
605 20250401 094700 907803200 22200 22200 22250 22200 811
606 20250401 094600 889772050 22200 22200 22250 22200 1310
607 20250401 094500 860687100 22200 22200 22250 22200 134
608 20250401 094400 857710850 22200 22200 22250 22200 410
609 20250401 094300 848599600 22250 22200 22250 22200 745
610 20250401 094200 832025750 22200 22200 22250 22200 203
611 20250401 094100 827519100 22250 22250 22250 22250 34
612 20250401 094000 826762600 22200 22250 22250 22200 110
613 20250401 093900 824320250 22150 22225 22250 22150 227
614 20250401 093800 819282050 22225 22200 22250 22200 322
615 20250401 093700 812133425 22200 22250 22250 22150 515
616 20250401 093600 800700975 22200 22200 22250 22150 1806
617 20250401 093500 760549325 22200 22150 22200 22150 741
618 20250401 093400 744134625 22200 22200 22200 22150 508
619 20250401 093300 732877025 22200 22250 22300 22200 1180
620 20250401 093200 706649625 22250 22350 22350 22200 2020
621 20250401 093100 661661425 22350 22400 22400 22350 536
622 20250401 093000 649681475 22400 22400 22400 22350 777
623 20250401 092900 632295275 22400 22400 22450 22400 299
624 20250401 092800 625597000 22400 22450 22450 22400 1493
625 20250401 092700 592105000 22500 22500 22500 22400 1180
626 20250401 092600 565624575 22450 22450 22500 22450 637
627 20250401 092500 551323675 22500 22500 22550 22450 763
628 20250401 092400 534156825 22500 22600 22600 22500 1173
629 20250401 092300 507720275 22600 22650 22650 22600 1116
630 20250401 092200 482498525 22650 22650 22700 22650 403
631 20250401 092100 473365575 22650 22650 22700 22650 1764
632 20250401 092000 433410575 22650 22750 22750 22650 1958
633 20250401 091900 389020325 22750 22750 22800 22750 170
634 20250401 091800 385152675 22800 22750 22800 22750 584
635 20250401 091700 371865875 22800 22800 22800 22750 75
636 20250401 091600 370159075 22800 22750 22800 22750 797
637 20250401 091500 352012475 22750 22750 22800 22700 434
638 20250401 091400 342140925 22750 22750 22800 22750 832
639 20250401 091300 323204175 22800 22800 22800 22800 408
640 20250401 091200 313901775 22800 22850 22850 22750 302
641 20250401 091100 307016725 22850 22850 22850 22800 629
642 20250401 091000 292674575 22850 22800 22850 22800 355
643 20250401 090900 284569275 22850 22800 22850 22800 542
644 20250401 090800 272206325 22800 22750 22800 22750 412
645 20250401 090700 262828225 22800 22800 22800 22800 27
646 20250401 090600 262212625 22750 22800 22800 22750 1240
647 20250401 090500 233945175 22750 22750 22750 22700 1203
648 20250401 090400 206607475 22700 22700 22750 22700 226
649 20250401 090300 201468125 22750 22750 22800 22750 1145
650 20250401 090200 175409200 22800 22800 22850 22750 1099
651 20250401 090100 150366700 22850 22900 22900 22800 2072
652 20250401 090000 103083450 22900 22850 23000 22850 4509

1
058610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,22806,22177360,526818600,512297016000,0.10
20250327,23146,22177360,548560200,525603432000,0.10
20250326,22026,22177360,535231800,538909848000,0.10
20250325,22651,22177360,547021650,535583244000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 22806 22177360 526818600 512297016000 0.10
3 20250327 23146 22177360 548560200 525603432000 0.10
4 20250326 22026 22177360 535231800 538909848000 0.10
5 20250325 22651 22177360 547021650 535583244000 0.10