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

654
063160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,7584853425,23300,23300,23300,23300,2196
20250401,195100,7584853425,23300,23300,23300,23300,0
20250401,195000,7584853425,23300,23300,23300,23300,0
20250401,194900,7584853425,23300,23300,23300,23300,0
20250401,194800,7584853425,23300,23300,23300,23300,0
20250401,194700,7584853425,23300,23300,23300,23300,0
20250401,194600,7584853425,23300,23300,23300,23300,0
20250401,194500,7584853425,23300,23300,23300,23300,0
20250401,194400,7584853425,23300,23300,23300,23300,0
20250401,194300,7584853425,23300,23300,23300,23300,0
20250401,194200,7584853425,23300,23300,23300,23300,0
20250401,194100,7584853425,23300,23300,23300,23300,0
20250401,194000,7584853425,23300,23300,23300,23300,0
20250401,193900,7584853425,23300,23300,23300,23300,0
20250401,193800,7584853425,23300,23300,23300,23300,0
20250401,193700,7584853425,23300,23300,23300,23300,0
20250401,193600,7584853425,23300,23300,23300,23300,0
20250401,193500,7584853425,23300,23300,23300,23300,0
20250401,193400,7584853425,23300,23300,23300,23300,0
20250401,193300,7584853425,23300,23300,23300,23300,0
20250401,193200,7584853425,23300,23300,23300,23300,0
20250401,193100,7584853425,23300,23300,23300,23300,0
20250401,193000,7584853425,23300,23300,23300,23300,0
20250401,192900,7584853425,23300,23300,23300,23300,0
20250401,192800,7584853425,23300,23300,23300,23300,0
20250401,192700,7584853425,23300,23300,23300,23300,0
20250401,192600,7584853425,23300,23300,23300,23300,0
20250401,192500,7584853425,23300,23300,23300,23300,0
20250401,192400,7584853425,23300,23300,23300,23300,0
20250401,192300,7584853425,23300,23300,23300,23300,0
20250401,192200,7584853425,23300,23300,23300,23300,2196
20250401,192100,7584853425,23300,23300,23300,23300,0
20250401,192000,7584853425,23300,23300,23300,23300,0
20250401,191900,7584853425,23300,23300,23300,23300,0
20250401,191800,7584853425,23300,23300,23300,23300,0
20250401,191700,7584853425,23300,23300,23300,23300,0
20250401,191600,7584853425,23300,23300,23300,23300,0
20250401,191500,7584853425,23300,23300,23300,23300,0
20250401,191400,7584853425,23300,23300,23300,23300,0
20250401,191300,7584853425,23300,23300,23300,23300,0
20250401,191200,7584853425,23300,23300,23300,23300,0
20250401,191100,7584853425,23300,23300,23300,23300,0
20250401,191000,7584853425,23300,23300,23300,23300,0
20250401,190900,7584853425,23300,23300,23300,23300,0
20250401,190800,7584853425,23300,23300,23300,23300,0
20250401,190700,7584853425,23300,23300,23300,23300,0
20250401,190600,7584853425,23300,23300,23300,23300,0
20250401,190500,7584853425,23300,23300,23300,23300,0
20250401,190400,7584853425,23300,23300,23300,23300,0
20250401,190300,7584853425,23300,23300,23300,23300,0
20250401,190200,7584853425,23300,23300,23300,23300,0
20250401,190100,7584853425,23300,23300,23300,23300,0
20250401,190000,7584853425,23300,23300,23300,23300,0
20250401,185900,7584853425,23300,23300,23300,23300,0
20250401,185800,7584853425,23300,23300,23300,23300,0
20250401,185700,7584853425,23300,23300,23300,23300,0
20250401,185600,7584853425,23300,23300,23300,23300,0
20250401,185500,7584853425,23300,23300,23300,23300,0
20250401,185400,7584853425,23300,23300,23300,23300,0
20250401,185300,7584853425,23300,23300,23300,23300,0
20250401,185200,7584853425,23300,23300,23300,23300,2196
20250401,185100,7584853425,23300,23300,23300,23300,0
20250401,185000,7584853425,23300,23300,23300,23300,0
20250401,184900,7584853425,23300,23300,23300,23300,0
20250401,184800,7584853425,23300,23300,23300,23300,0
20250401,184700,7584853425,23300,23300,23300,23300,0
20250401,184600,7584853425,23300,23300,23300,23300,0
20250401,184500,7584853425,23300,23300,23300,23300,0
20250401,184400,7584853425,23300,23300,23300,23300,0
20250401,184300,7584853425,23300,23300,23300,23300,0
20250401,184200,7584853425,23300,23300,23300,23300,0
20250401,184100,7584853425,23300,23300,23300,23300,0
20250401,184000,7584853425,23300,23300,23300,23300,0
20250401,183900,7584853425,23300,23300,23300,23300,0
20250401,183800,7584853425,23300,23300,23300,23300,0
20250401,183700,7584853425,23300,23300,23300,23300,0
20250401,183600,7584853425,23300,23300,23300,23300,0
20250401,183500,7584853425,23300,23300,23300,23300,0
20250401,183400,7584853425,23300,23300,23300,23300,0
20250401,183300,7584853425,23300,23300,23300,23300,0
20250401,183200,7584853425,23300,23300,23300,23300,0
20250401,183100,7584853425,23300,23300,23300,23300,0
20250401,183000,7584853425,23300,23300,23300,23300,0
20250401,182900,7584853425,23300,23300,23300,23300,0
20250401,182800,7584853425,23300,23300,23300,23300,0
20250401,182700,7584853425,23300,23300,23300,23300,0
20250401,182600,7584853425,23300,23300,23300,23300,0
20250401,182500,7584853425,23300,23300,23300,23300,0
20250401,182400,7584853425,23300,23300,23300,23300,0
20250401,182300,7584853425,23300,23300,23300,23300,0
20250401,182200,7584853425,23300,23300,23300,23300,2196
20250401,182100,7584853425,23300,23300,23300,23300,0
20250401,182000,7584853425,23300,23300,23300,23300,0
20250401,181900,7584853425,23300,23300,23300,23300,0
20250401,181800,7584853425,23300,23300,23300,23300,0
20250401,181700,7584853425,23300,23300,23300,23300,0
20250401,181600,7584853425,23300,23300,23300,23300,0
20250401,181500,7584853425,23300,23300,23300,23300,0
20250401,181400,7584853425,23300,23300,23300,23300,0
20250401,181300,7584853425,23300,23300,23300,23300,0
20250401,181200,7584853425,23300,23300,23300,23300,0
20250401,181100,7584853425,23300,23300,23300,23300,0
20250401,181000,7584853425,23300,23300,23300,23300,0
20250401,180900,7584853425,23300,23300,23300,23300,0
20250401,180800,7584853425,23300,23300,23300,23300,0
20250401,180700,7584853425,23300,23300,23300,23300,0
20250401,180600,7584853425,23300,23300,23300,23300,0
20250401,180500,7584853425,23300,23300,23300,23300,0
20250401,180400,7584853425,23300,23300,23300,23300,0
20250401,180300,7584853425,23300,23300,23300,23300,0
20250401,180200,7584853425,23300,23300,23300,23300,0
20250401,180100,7584853425,23300,23300,23300,23300,0
20250401,180000,7584853425,23300,23300,23300,23300,0
20250401,175900,7584853425,23300,23300,23300,23300,0
20250401,175800,7584853425,23300,23300,23300,23300,0
20250401,175700,7584853425,23300,23300,23300,23300,0
20250401,175600,7584853425,23300,23300,23300,23300,0
20250401,175500,7584853425,23300,23300,23300,23300,0
20250401,175400,7584853425,23300,23300,23300,23300,0
20250401,175300,7584853425,23300,23300,23300,23300,0
20250401,175200,7584853425,23300,23300,23300,23300,2196
20250401,175100,7584853425,23300,23300,23300,23300,0
20250401,175000,7584853425,23300,23300,23300,23300,0
20250401,174900,7584853425,23300,23300,23300,23300,0
20250401,174800,7584853425,23300,23300,23300,23300,0
20250401,174700,7584853425,23300,23300,23300,23300,0
20250401,174600,7584853425,23300,23300,23300,23300,0
20250401,174500,7584853425,23300,23300,23300,23300,0
20250401,174400,7584853425,23300,23300,23300,23300,0
20250401,174300,7584853425,23300,23300,23300,23300,0
20250401,174200,7584853425,23300,23300,23300,23300,0
20250401,174100,7584853425,23300,23300,23300,23300,0
20250401,174000,7584853425,23300,23300,23300,23300,0
20250401,173900,7584853425,23300,23300,23300,23300,0
20250401,173800,7584853425,23300,23300,23300,23300,0
20250401,173700,7584853425,23300,23300,23300,23300,0
20250401,173600,7584853425,23300,23300,23300,23300,0
20250401,173500,7584853425,23300,23300,23300,23300,0
20250401,173400,7584853425,23300,23300,23300,23300,0
20250401,173300,7584853425,23300,23300,23300,23300,0
20250401,173200,7584853425,23300,23300,23300,23300,0
20250401,173100,7584853425,23300,23300,23300,23300,0
20250401,173000,7584853425,23300,23300,23300,23300,0
20250401,172900,7584853425,23300,23300,23300,23300,0
20250401,172800,7584853425,23300,23300,23300,23300,0
20250401,172700,7584853425,23300,23300,23300,23300,0
20250401,172600,7584853425,23300,23300,23300,23300,0
20250401,172500,7584853425,23300,23300,23300,23300,0
20250401,172400,7584853425,23300,23300,23300,23300,0
20250401,172300,7584853425,23300,23300,23300,23300,0
20250401,172200,7584853425,23300,23300,23300,23300,2196
20250401,172100,7584853425,23300,23300,23300,23300,0
20250401,172000,7584853425,23300,23300,23300,23300,0
20250401,171900,7584853425,23300,23300,23300,23300,0
20250401,171800,7584853425,23300,23300,23300,23300,0
20250401,171700,7584853425,23300,23300,23300,23300,0
20250401,171600,7584853425,23300,23300,23300,23300,0
20250401,171500,7584853425,23300,23300,23300,23300,0
20250401,171400,7584853425,23300,23300,23300,23300,0
20250401,171300,7584853425,23300,23300,23300,23300,0
20250401,171200,7584853425,23300,23300,23300,23300,0
20250401,171100,7584853425,23300,23300,23300,23300,0
20250401,171000,7584853425,23300,23300,23300,23300,0
20250401,170900,7584853425,23300,23300,23300,23300,0
20250401,170800,7584853425,23300,23300,23300,23300,0
20250401,170700,7584853425,23300,23300,23300,23300,0
20250401,170600,7584853425,23300,23300,23300,23300,0
20250401,170500,7584853425,23300,23300,23300,23300,0
20250401,170400,7584853425,23300,23300,23300,23300,0
20250401,170300,7584853425,23300,23300,23300,23300,0
20250401,170200,7584853425,23300,23300,23300,23300,0
20250401,170100,7584853425,23300,23300,23300,23300,0
20250401,170000,7584853425,23300,23300,23300,23300,0
20250401,165900,7584853425,23300,23300,23300,23300,0
20250401,165800,7584853425,23300,23300,23300,23300,0
20250401,165700,7584853425,23300,23300,23300,23300,0
20250401,165600,7584853425,23300,23300,23300,23300,0
20250401,165500,7584853425,23300,23300,23300,23300,0
20250401,165400,7584853425,23300,23300,23300,23300,0
20250401,165300,7584853425,23300,23300,23300,23300,0
20250401,165200,7584853425,23300,23300,23300,23300,2196
20250401,165100,7584853425,23300,23300,23300,23300,0
20250401,165000,7584853425,23300,23300,23300,23300,0
20250401,164900,7584853425,23300,23300,23300,23300,0
20250401,164800,7584853425,23300,23300,23300,23300,0
20250401,164700,7584853425,23300,23300,23300,23300,0
20250401,164600,7584853425,23300,23300,23300,23300,0
20250401,164500,7584853425,23300,23300,23300,23300,0
20250401,164400,7584853425,23300,23300,23300,23300,0
20250401,164300,7584853425,23300,23300,23300,23300,0
20250401,164200,7584853425,23300,23300,23300,23300,0
20250401,164100,7584853425,23300,23300,23300,23300,0
20250401,164000,7584853425,23300,23300,23300,23300,0
20250401,163900,7584853425,23300,23300,23300,23300,0
20250401,163800,7584853425,23300,23300,23300,23300,0
20250401,163700,7584853425,23300,23300,23300,23300,0
20250401,163600,7584853425,23300,23300,23300,23300,0
20250401,163500,7584853425,23300,23300,23300,23300,0
20250401,163400,7584853425,23300,23300,23300,23300,0
20250401,163300,7584853425,23300,23300,23300,23300,0
20250401,163200,7584853425,23300,23300,23300,23300,0
20250401,163100,7584853425,23300,23300,23300,23300,0
20250401,163000,7584853425,23300,23300,23300,23300,0
20250401,162900,7584853425,23300,23300,23300,23300,0
20250401,162800,7584853425,23300,23300,23300,23300,0
20250401,162700,7584853425,23300,23300,23300,23300,0
20250401,162600,7584853425,23300,23300,23300,23300,0
20250401,162500,7584853425,23300,23300,23300,23300,0
20250401,162400,7584853425,23300,23300,23300,23300,0
20250401,162300,7584853425,23300,23300,23300,23300,0
20250401,162200,7584853425,23300,23300,23300,23300,2196
20250401,162100,7584853425,23300,23300,23300,23300,0
20250401,162000,7584853425,23300,23300,23300,23300,0
20250401,161900,7584853425,23300,23300,23300,23300,0
20250401,161800,7584853425,23300,23300,23300,23300,0
20250401,161700,7584853425,23300,23300,23300,23300,0
20250401,161600,7584853425,23300,23300,23300,23300,0
20250401,161500,7584853425,23300,23300,23300,23300,0
20250401,161400,7584853425,23300,23300,23300,23300,0
20250401,161300,7584853425,23300,23300,23300,23300,0
20250401,161200,7584853425,23300,23300,23300,23300,0
20250401,161100,7584853425,23300,23300,23300,23300,0
20250401,161000,7584853425,23300,23300,23300,23300,0
20250401,160900,7584853425,23300,23300,23300,23300,0
20250401,160800,7584853425,23300,23300,23300,23300,0
20250401,160700,7584853425,23300,23300,23300,23300,0
20250401,160600,7584853425,23300,23300,23300,23300,0
20250401,160500,7584853425,23300,23300,23300,23300,0
20250401,160400,7584853425,23300,23300,23300,23300,0
20250401,160300,7584853425,23300,23300,23300,23300,0
20250401,160200,7584853425,23300,23300,23300,23300,0
20250401,160100,7584853425,23300,23300,23300,23300,0
20250401,160000,7584853425,23300,23300,23300,23300,0
20250401,155900,7584853425,23300,23300,23300,23300,0
20250401,155800,7584853425,23300,23300,23300,23300,0
20250401,155700,7584853425,23300,23300,23300,23300,0
20250401,155600,7584853425,23300,23300,23300,23300,0
20250401,155500,7584853425,23300,23300,23300,23300,0
20250401,155400,7584853425,23300,23300,23300,23300,0
20250401,155300,7584853425,23300,23300,23300,23300,0
20250401,155200,7584853425,23300,23300,23300,23300,2196
20250401,155100,7584853425,23300,23300,23300,23300,0
20250401,155000,7584853425,23300,23300,23300,23300,0
20250401,154900,7584853425,23300,23300,23300,23300,0
20250401,154800,7584853425,23300,23300,23300,23300,0
20250401,154700,7584853425,23300,23300,23300,23300,0
20250401,154600,7584853425,23300,23300,23300,23300,0
20250401,154500,7584853425,23300,23300,23300,23300,0
20250401,154400,7584853425,23300,23300,23300,23300,0
20250401,154300,7584853425,23300,23300,23300,23300,0
20250401,154200,7584853425,23300,23300,23300,23300,0
20250401,154100,7584853425,23300,23300,23300,23300,0
20250401,154000,7584853425,23300,23300,23300,23300,0
20250401,153900,7584853425,23300,23300,23300,23300,0
20250401,153800,7584853425,23300,23300,23300,23300,0
20250401,153700,7584853425,23300,23300,23300,23300,0
20250401,153600,7584853425,23300,23300,23300,23300,0
20250401,153500,7584853425,23300,23300,23300,23300,0
20250401,153400,7584853425,23300,23300,23300,23300,0
20250401,153300,7584853425,23300,23300,23300,23300,0
20250401,153200,7584853425,23300,23300,23300,23300,0
20250401,153100,7584853425,23300,23300,23300,23300,0
20250401,153000,7584853425,23300,23300,23300,23300,2196
20250401,152900,7533686625,22850,22850,22850,22850,0
20250401,152800,7533686625,22850,22850,22850,22850,0
20250401,152700,7533686625,22850,22850,22850,22850,0
20250401,152600,7533686625,22850,22850,22850,22850,0
20250401,152500,7533686625,22850,22850,22850,22850,0
20250401,152400,7533686625,22850,22850,22850,22850,0
20250401,152300,7533686625,22850,22850,22850,22850,0
20250401,152200,7533686625,22850,22850,22850,22850,0
20250401,152100,7533686625,22850,22850,22850,22850,0
20250401,152000,7533686625,22850,22850,22850,22850,0
20250401,151900,7533686625,22850,22750,22900,22750,540
20250401,151800,7521359975,22800,22600,22850,22600,262
20250401,151700,7515387225,22750,22700,22750,22600,341
20250401,151600,7507668075,22750,22700,22750,22700,5
20250401,151500,7507554475,22750,22700,22800,22650,276
20250401,151400,7501296475,22700,22700,22700,22700,59
20250401,151300,7499957175,22700,22700,22700,22700,27
20250401,151200,7499344275,22800,22750,22850,22700,257
20250401,151100,7493500175,22800,22850,22850,22800,376
20250401,151000,7484908775,22850,22900,22900,22800,219
20250401,150900,7479899125,22900,22800,22900,22800,161
20250401,150800,7476216225,22850,22900,22900,22850,16
20250401,150700,7475850575,22900,22850,22900,22850,23
20250401,150600,7475323975,22900,22850,22900,22850,59
20250401,150500,7473975625,22850,22850,22850,22850,0
20250401,150400,7473975625,22850,22800,22850,22750,121
20250401,150300,7471213425,22850,22800,22850,22750,120
20250401,150200,7468472525,22900,22850,22900,22850,134
20250401,150100,7465410525,22650,22850,22850,22650,398
20250401,150000,7456350575,22850,22950,22950,22800,205
20250401,145900,7451658425,23000,23000,23000,23000,49
20250401,145800,7450531425,23050,23050,23050,23000,41
20250401,145700,7449586625,23050,23000,23050,23000,34
20250401,145600,7448804525,22900,23050,23050,22900,501
20250401,145500,7437279975,23050,23100,23150,23000,612
20250401,145400,7423157725,23100,23050,23100,23050,171
20250401,145300,7419210975,23100,23100,23100,23100,2
20250401,145200,7419164775,23100,23050,23100,23050,6
20250401,145100,7419026225,23100,23050,23100,23050,92
20250401,145000,7416904075,23050,23050,23050,23050,4
20250401,144900,7416811875,23000,23050,23050,23000,885
20250401,144800,7396456025,23150,23100,23150,23100,285
20250401,144700,7389870375,23150,23200,23200,23150,224
20250401,144600,7384674175,23150,23200,23200,23150,141
20250401,144500,7381408275,23200,23150,23200,23150,171
20250401,144400,7377449475,23200,23150,23200,23150,402
20250401,144300,7368140825,23150,23100,23200,23050,398
20250401,144200,7358923275,23050,23100,23100,23050,45
20250401,144100,7357885425,23100,23100,23100,23100,174
20250401,144000,7353866025,23100,23050,23100,23000,149
20250401,143900,7350437275,23000,23000,23000,22950,192
20250401,143800,7346023325,23000,23050,23050,22950,754
20250401,143700,7328688475,23000,22900,23000,22900,699
20250401,143600,7312640125,22900,22900,22950,22850,1614
20250401,143500,7275627475,22900,22900,22900,22900,4
20250401,143400,7275535875,22900,22850,22900,22800,319
20250401,143300,7268253475,22850,22850,22850,22800,232
20250401,143200,7262956725,22850,22850,22850,22800,59
20250401,143100,7261608675,22850,22850,22850,22850,5
20250401,143000,7261494425,22850,22850,22850,22750,81
20250401,142900,7259643675,22800,22750,22800,22750,606
20250401,142800,7245827975,22750,22750,22750,22750,56
20250401,142700,7244553975,22750,22800,22800,22750,15
20250401,142600,7244212025,22750,22750,22750,22750,17
20250401,142500,7243825275,22750,22750,22750,22750,1
20250401,142400,7243802525,22750,22750,22750,22700,16
20250401,142300,7243439025,22750,22750,22750,22750,79
20250401,142200,7241641775,22750,22750,22750,22750,0
20250401,142100,7241641775,22750,22750,22750,22750,0
20250401,142000,7241641775,22750,22750,22750,22750,22
20250401,141900,7241141275,22850,22800,22850,22800,80
20250401,141800,7239315675,22800,22800,22800,22800,0
20250401,141700,7239315675,22800,22750,22800,22750,15
20250401,141600,7238973775,22800,22800,22800,22800,31
20250401,141500,7238266975,22750,22650,22750,22650,107
20250401,141400,7235843325,22650,22600,22700,22600,119
20250401,141300,7233153175,22600,22650,22650,22600,130
20250401,141200,7230208725,22650,22650,22750,22650,77
20250401,141100,7228461475,22650,22700,22700,22650,9
20250401,141000,7228257575,22650,22650,22650,22650,1
20250401,140900,7228234925,22650,22800,22800,22650,237
20250401,140800,7222864375,22800,22800,22800,22700,400
20250401,140700,7213775425,22800,22750,22800,22750,110
20250401,140600,7211268925,22750,22800,22800,22750,59
20250401,140500,7209924225,22800,22800,22800,22800,31
20250401,140400,7209217425,22800,22800,22800,22800,19
20250401,140300,7208784225,22800,22800,22800,22800,69
20250401,140200,7207211025,22800,22850,22900,22800,16
20250401,140100,7206844925,22850,22850,22850,22850,31
20250401,140000,7206136575,22800,22800,22800,22800,25
20250401,135900,7205566575,22800,22800,22800,22800,0
20250401,135800,7205566575,22800,22800,22800,22800,55
20250401,135700,7204312575,22800,22800,22800,22800,2
20250401,135600,7204266975,22800,22800,22800,22800,22
20250401,135500,7203765375,22850,22850,22850,22850,0
20250401,135400,7203765375,22850,22850,22850,22850,136
20250401,135300,7200657775,22850,22850,22850,22850,0
20250401,135200,7200657775,22850,22800,22850,22800,35
20250401,135100,7199859725,22800,22800,22800,22800,34
20250401,135000,7199084525,22800,22750,22800,22750,34
20250401,134900,7198310025,22800,22750,22800,22750,67
20250401,134800,7196783025,22850,22850,22850,22850,10
20250401,134700,7196554525,22800,22800,22800,22800,31
20250401,134600,7195847725,22650,22650,22650,22650,31
20250401,134500,7195145575,22600,22650,22650,22600,356
20250401,134400,7187096725,22750,22750,22750,22750,0
20250401,134300,7187096725,22750,22700,22750,22700,32
20250401,134200,7186368775,22700,22700,22700,22700,5
20250401,134100,7186255275,22700,22650,22750,22650,273
20250401,134000,7180059175,22750,22750,22750,22700,191
20250401,133900,7175719825,22750,22800,22800,22650,232
20250401,133800,7170463825,22800,22800,22800,22800,1
20250401,133700,7170441025,22800,22750,22800,22750,7
20250401,133600,7170281675,22800,22700,22800,22700,40
20250401,133500,7169370575,22800,22800,22800,22800,1
20250401,133400,7169347775,22650,22650,22650,22650,50
20250401,133300,7168215275,22700,22850,22850,22700,1031
20250401,133200,7144805675,22850,22850,22850,22850,3
20250401,133100,7144737125,22850,22750,22850,22750,4
20250401,133000,7144646025,22850,22750,22900,22750,333
20250401,132900,7137069875,22800,22850,22850,22750,357
20250401,132800,7128934625,22850,22850,22850,22850,57
20250401,132700,7127632175,22900,22900,22900,22900,3
20250401,132600,7127563475,22800,22900,22900,22800,32
20250401,132500,7126830775,22850,22850,22850,22850,0
20250401,132400,7126830775,22850,22850,22850,22850,1
20250401,132300,7126807925,22950,22900,22950,22900,6
20250401,132200,7126670275,22850,22800,22850,22800,72
20250401,132100,7125025925,22750,22800,22800,22750,317
20250401,132000,7117799425,22800,22750,22800,22750,10
20250401,131900,7117571675,22750,22800,22800,22750,256
20250401,131800,7111741525,22800,22700,22850,22700,144
20250401,131700,7108454525,22800,22700,22800,22700,183
20250401,131600,7104295125,22750,22750,22750,22750,10
20250401,131500,7104067625,22750,22750,22750,22750,51
20250401,131400,7102907375,22750,22750,22800,22600,355
20250401,131300,7094849875,22750,22700,22750,22600,291
20250401,131200,7088241775,22750,22750,22750,22750,17
20250401,131100,7087855025,22850,22800,22850,22650,245
20250401,131000,7082273675,22850,22900,22950,22850,1185
20250401,130900,7055143525,22900,22900,22900,22900,813
20250401,130800,7036525825,22950,23000,23100,22900,802
20250401,130700,7018122575,22950,22950,23050,22950,53
20250401,130600,7016905725,23000,23000,23100,22950,894
20250401,130500,6996345875,23000,23000,23100,23000,41
20250401,130400,6995402625,22950,23100,23100,22950,704
20250401,130300,6979171775,23100,23300,23350,23100,1621
20250401,130200,6941564825,23350,23550,23550,23350,678
20250401,130100,6925654775,23550,23500,23600,23500,634
20250401,130000,6910738775,23500,23550,23750,23450,4403
20250401,125900,6806628625,23500,23600,23600,23500,429
20250401,125800,6796520625,23600,23650,23650,23400,698
20250401,125700,6780081225,23550,23400,23650,23400,1402
20250401,125600,6747156375,23450,23250,23500,23100,4030
20250401,125500,6653072675,23250,23100,23250,23100,1669
20250401,125400,6614304175,23200,23100,23250,23000,5541
20250401,125300,6485821225,23100,22950,23100,22900,1311
20250401,125200,6455655925,23050,23050,23050,23050,3
20250401,125100,6455586775,22800,22800,22800,22800,9
20250401,125000,6455381575,23050,22850,23050,22850,285
20250401,124900,6448833825,22900,22750,22950,22750,28
20250401,124800,6448195525,22950,22900,22950,22750,96
20250401,124700,6445995025,22850,22850,22850,22850,20
20250401,124600,6445538025,22900,22900,22900,22900,32
20250401,124500,6444805225,22850,22850,22850,22850,66
20250401,124400,6443297125,23000,22850,23000,22850,21
20250401,124300,6442815525,22900,22900,22900,22900,31
20250401,124200,6442105625,22850,22900,22950,22850,32
20250401,124100,6441373275,22700,22800,22800,22700,6
20250401,124000,6441236975,22900,22850,22900,22850,688
20250401,123900,6425516125,22850,22850,22850,22850,76
20250401,123800,6423779525,22700,22850,22850,22700,7
20250401,123700,6423620475,22850,22850,22850,22700,312
20250401,123600,6416491525,22850,22950,22950,22850,28
20250401,123500,6415849525,22950,22750,22950,22700,46
20250401,123400,6414797225,22700,22700,22700,22700,0
20250401,123300,6414797225,22700,22950,22950,22700,31
20250401,123200,6414092975,22950,22950,22950,22800,36
20250401,123100,6413266925,22950,22950,22950,22950,0
20250401,123000,6413266925,22950,22950,22950,22950,57
20250401,122900,6411958775,22950,22900,22950,22900,164
20250401,122800,6408195275,22950,22950,22950,22700,125
20250401,122700,6405349125,22950,22750,22950,22750,135
20250401,122600,6402277475,22750,22750,22750,22750,20
20250401,122500,6401822475,22800,22800,22800,22800,31
20250401,122400,6401115675,22650,22850,22850,22650,30
20250401,122300,6400432975,22650,22700,22800,22650,1148
20250401,122200,6374273375,22900,22900,22900,22900,36
20250401,122100,6373448975,22900,22850,22900,22850,131
20250401,122000,6370454075,22850,22800,22850,22700,118
20250401,121900,6367773975,22800,22800,22800,22800,100
20250401,121800,6365493975,22800,22700,22800,22700,613
20250401,121700,6351547225,22700,22650,22700,22600,651
20250401,121600,6336805425,22650,22600,22650,22600,7
20250401,121500,6336647075,22550,22550,22550,22550,141
20250401,121400,6333467525,22600,22550,22650,22550,43
20250401,121300,6332494475,22650,22650,22650,22650,0
20250401,121200,6332494475,22650,22600,22650,22500,276
20250401,121100,6326246875,22450,22600,22600,22450,73
20250401,121000,6324599725,22600,22600,22600,22600,20
20250401,120900,6324147725,22600,22500,22600,22500,16
20250401,120800,6323787025,22600,22700,22700,22550,148
20250401,120700,6320447475,22600,22500,22600,22500,87
20250401,120600,6318484975,22500,22550,22550,22500,102
20250401,120500,6316188725,22650,22500,22650,22450,484
20250401,120400,6305263875,22450,22450,22450,22450,83
20250401,120300,6303400525,22600,22500,22600,22450,113
20250401,120200,6300857425,22550,22550,22550,22550,1
20250401,120100,6300834875,22700,22550,22700,22550,53
20250401,120000,6299639475,22700,22500,22700,22500,33
20250401,115900,6298890775,22500,22650,22650,22500,69
20250401,115800,6297331025,22650,22400,22650,22400,149
20250401,115700,6293968775,22350,22700,22700,22350,251
20250401,115600,6288327275,22650,22600,22650,22600,62
20250401,115500,6286924875,22400,22450,22450,22400,65
20250401,115400,6285467425,22600,22450,22600,22450,952
20250401,115300,6263964825,22400,22550,22550,22400,201
20250401,115200,6259451925,22500,22400,22500,22400,125
20250401,115100,6256646925,22550,22750,22800,22350,1078
20250401,115000,6232291575,22750,22700,22750,22700,5
20250401,114900,6232178025,22750,22600,22750,22600,385
20250401,114800,6223457125,22700,22700,22700,22600,94
20250401,114700,6221331075,22700,22650,22700,22600,83
20250401,114600,6219453875,22600,22600,22700,22600,32
20250401,114500,6218730525,22800,22550,22800,22550,180
20250401,114400,6214647775,22600,22600,22600,22600,1
20250401,114300,6214625175,22600,22500,22600,22500,87
20250401,114200,6212667575,22550,22450,22600,22450,233
20250401,114100,6207426875,22450,22650,22650,22400,3059
20250401,114000,6138826825,22650,22650,22650,22650,2
20250401,113900,6138781525,22800,22700,22850,22600,448
20250401,113800,6128635625,22800,22750,22800,22700,398
20250401,113700,6119597225,22750,22850,22900,22750,34
20250401,113600,6118822650,22850,22850,22850,22850,1
20250401,113500,6118799800,22900,22900,22900,22750,156
20250401,113400,6115242550,22900,22750,22900,22750,599
20250401,113300,6101573800,22850,22850,22850,22850,1
20250401,113200,6101550950,22850,22800,22850,22700,129
20250401,113100,6098617850,22850,22800,22850,22800,231
20250401,113000,6093349500,22850,22850,22850,22800,180
20250401,112900,6089236750,22950,22900,22950,22850,267
20250401,112800,6083123050,22950,22850,22950,22850,34
20250401,112700,6082345250,22800,22850,22850,22800,149
20250401,112600,6078941150,22900,22800,22900,22800,151
20250401,112500,6075493350,22900,22900,22900,22850,129
20250401,112400,6072540000,22950,22850,22950,22850,160
20250401,112300,6068882350,22700,22700,22700,22700,2
20250401,112200,6068836950,22700,22800,22800,22700,832
20250401,112100,6049913850,22850,22950,22950,22850,216
20250401,112000,6044961900,22950,22900,22950,22900,474
20250401,111900,6034088750,22950,22900,22950,22800,193
20250401,111800,6029671950,22850,22850,22850,22850,47
20250401,111700,6028598000,22750,22650,22850,22650,62
20250401,111600,6027186150,22600,22850,22850,22600,194
20250401,111500,6022769750,22900,22900,22900,22900,6
20250401,111400,6022632350,22800,22900,22900,22800,117
20250401,111300,6019961550,22900,22900,22900,22900,32
20250401,111200,6019228750,22900,22900,22900,22750,171
20250401,111100,6015332000,22900,22900,22900,22900,2
20250401,111000,6015286200,22900,22900,22950,22900,1161
20250401,110900,5988641850,22950,22900,23000,22900,85
20250401,110800,5986688800,22900,22800,22900,22800,637
20250401,110700,5972136250,22800,22800,22800,22800,3
20250401,110600,5972067850,22800,22800,22850,22800,133
20250401,110500,5969031700,22800,22800,22800,22800,1
20250401,110400,5969008900,22850,22850,22850,22750,1189
20250401,110300,5941859950,22750,22850,22850,22750,177
20250401,110200,5937827200,22700,22700,22800,22700,186
20250401,110100,5933604600,22700,22700,22700,22650,82
20250401,110000,5931745400,22750,22600,22750,22550,750
20250401,105900,5914788050,22600,22600,22700,22600,173
20250401,105800,5910871500,22550,22650,22700,22550,162
20250401,105700,5907204150,22500,22550,22600,22500,226
20250401,105600,5902107700,22600,22600,22600,22400,901
20250401,105500,5881810800,22650,22450,22650,22450,501
20250401,105400,5870530350,22450,22650,22900,22400,2535
20250401,105300,5813652500,22650,22850,22850,22550,1450
20250401,105200,5780699400,22750,22800,22950,22750,102
20250401,105100,5778369450,22900,22650,22900,22650,1602
20250401,105000,5741980200,22500,22650,22650,22500,1117
20250401,104900,5716810350,22700,22800,22800,22600,1857
20250401,104800,5674571150,22800,22900,23000,22800,904
20250401,104700,5653913450,23000,22750,23150,22750,1550
20250401,104600,5618426850,22750,23100,23100,22750,2321
20250401,104500,5565280200,23100,23250,23350,23050,2332
20250401,104400,5511190300,23200,23200,23350,23200,327
20250401,104300,5503596850,23150,23150,23350,23150,156
20250401,104200,5499978300,23150,23200,23300,23150,595
20250401,104100,5486162200,23150,23300,23350,23050,895
20250401,104000,5465420850,23350,23450,23500,23350,1305
20250401,103900,5434865800,23450,23300,23500,23250,1409
20250401,103800,5401890400,23200,23250,23300,23200,461
20250401,103700,5391176750,23200,23150,23200,23050,356
20250401,103600,5382925550,23200,23100,23200,22900,795
20250401,103500,5364575150,23100,23250,23300,22900,1977
20250401,103400,5318899400,23300,23450,23550,23150,3369
20250401,103300,5240561575,23450,23500,23800,23400,9532
20250401,103200,5015556125,23550,23000,23700,23000,23774
20250401,103100,4457364375,23000,22950,23050,22900,307
20250401,103000,4450309525,22850,22850,23100,22850,1431
20250401,102900,4417488225,22900,22850,22900,22800,685
20250401,102800,4401819175,22950,22850,22950,22650,993
20250401,102700,4379137825,22850,22600,22850,22600,405
20250401,102600,4369923225,22600,22600,22650,22600,261
20250401,102500,4364024575,22700,22550,22700,22550,349
20250401,102400,4356147325,22500,22650,22650,22500,531
20250401,102300,4344196825,22550,22650,22750,22450,366
20250401,102200,4335942625,22650,22700,22700,22650,311
20250401,102100,4328889325,22700,22700,22700,22700,289
20250401,102000,4322329025,22700,22950,22950,22700,389
20250401,101900,4313470225,22950,22750,23050,22750,147
20250401,101800,4310102075,22750,22850,22850,22650,1338
20250401,101700,4279613975,22850,22800,22850,22800,529
20250401,101600,4267527575,22850,23100,23100,22850,880
20250401,101500,4247302075,23100,23050,23100,23050,298
20250401,101400,4240422825,23050,23000,23050,22900,529
20250401,101300,4228260025,22950,23000,23050,22950,363
20250401,101200,4219913375,23100,22900,23100,22900,1129
20250401,101100,4193967825,22950,22850,22950,22800,747
20250401,101000,4176860425,22800,22700,22800,22700,700
20250401,100900,4160909325,22650,22750,22750,22650,286
20250401,100800,4154415225,22850,22700,22850,22700,294
20250401,100700,4147727975,22700,22500,22700,22400,499
20250401,100600,4136471525,22450,22350,22450,22250,530
20250401,100500,4124629025,22350,22150,22500,22150,1204
20250401,100400,4097751975,22250,22450,22450,22100,4021
20250401,100300,4007825675,22400,22400,22500,22400,1562
20250401,100200,3972781025,22500,22500,22600,22400,607
20250401,100100,3959144425,22700,22650,22800,22550,2162
20250401,100000,3910215975,22750,22650,22750,22500,2479
20250401,095900,3854260625,22550,22800,22800,22550,1064
20250401,095800,3830207225,22800,22700,22800,22700,376
20250401,095700,3821660675,22700,22600,22800,22550,502
20250401,095600,3810288875,22650,22650,22700,22550,617
20250401,095500,3796336925,22600,22700,22700,22600,719
20250401,095400,3780030075,22600,22500,22700,22450,1954
20250401,095300,3736003525,22550,22650,22800,22200,3187
20250401,095200,3664269475,22650,22850,22950,22300,3296
20250401,095100,3589605775,22950,23150,23150,22750,3882
20250401,095000,3500631800,23200,23250,23350,23000,2642
20250401,094900,3439427600,23300,23400,23400,23150,7356
20250401,094800,3267888600,23350,23350,23350,23350,0
20250401,094700,3267888600,23350,23150,23350,23150,5255
20250401,094600,3145529800,23150,23100,23250,22850,5216
20250401,094500,3024726850,23200,23100,23350,23000,15998
20250401,094400,2653281100,23000,22750,23100,22750,1936
20250401,094300,2608819400,22750,22900,22950,22700,1488
20250401,094200,2574898100,22950,23200,23200,22800,6173
20250401,094100,2432631025,23050,22650,23300,22650,14657
20250401,094000,2093870625,22650,22500,22800,22400,2706
20250401,093900,2032575925,22400,22500,22600,22300,1257
20250401,093800,2004332175,22500,22800,22800,22500,1635
20250401,093700,1967403975,22800,22950,23000,22700,5243
20250401,093600,1847470525,22750,22250,22900,21900,5532
20250401,093500,1724063025,22150,22150,22350,22050,3333
20250401,093400,1650033725,22300,22700,22800,22100,6425
20250401,093300,1506509475,22750,22400,23350,22400,19718
20250401,093200,1054464350,22450,22000,22700,21900,10573
20250401,093100,819102725,22000,21450,22050,21450,4290
20250401,093000,725813700,21450,21300,21450,21300,2553
20250401,092900,671248150,21300,21200,21300,21200,830
20250401,092800,653614950,21200,21100,21250,21100,2173
20250401,092700,607682450,21150,20950,21150,20950,914
20250401,092600,588438300,20900,20950,20950,20850,848
20250401,092500,570702600,20950,20900,21000,20900,78
20250401,092400,569068050,20900,20900,20900,20900,53
20250401,092300,567960350,21000,21000,21000,20950,248
20250401,092200,562754400,21050,21050,21050,21000,416
20250401,092100,554016550,20950,21000,21050,20950,345
20250401,092000,546769900,20950,20950,20950,20950,0
20250401,091900,546769900,20950,21000,21100,20950,1131
20250401,091800,523020800,21000,21100,21100,21000,306
20250401,091700,516592050,21150,21150,21200,21100,574
20250401,091600,504445850,21150,21050,21150,21000,1261
20250401,091500,477835750,21050,20900,21050,20850,1115
20250401,091400,454415400,20900,20900,20900,20900,1102
20250401,091300,431383600,20900,20900,20900,20850,355
20250401,091200,423970400,20900,20950,21000,20900,592
20250401,091100,411552550,20950,20950,20950,20950,177
20250401,091000,407844400,20950,20900,20950,20850,82
20250401,090900,406129600,20950,20950,21000,20850,102
20250401,090800,403994200,21000,21000,21050,21000,1039
20250401,090700,382171000,21100,20900,21100,20800,1561
20250401,090600,349434400,20800,21000,21000,20800,268
20250401,090500,343854900,20850,21100,21100,20850,1979
20250401,090400,302316650,21100,21100,21150,21000,316
20250401,090300,295648500,21000,21200,21200,21000,1761
20250401,090200,258451050,21200,21100,21350,21000,871
20250401,090100,240040750,21150,21200,21400,20950,3158
20250401,090000,173375150,21200,21250,21700,21150,8130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 7584853425 23300 23300 23300 23300 2196
3 20250401 195100 7584853425 23300 23300 23300 23300 0
4 20250401 195000 7584853425 23300 23300 23300 23300 0
5 20250401 194900 7584853425 23300 23300 23300 23300 0
6 20250401 194800 7584853425 23300 23300 23300 23300 0
7 20250401 194700 7584853425 23300 23300 23300 23300 0
8 20250401 194600 7584853425 23300 23300 23300 23300 0
9 20250401 194500 7584853425 23300 23300 23300 23300 0
10 20250401 194400 7584853425 23300 23300 23300 23300 0
11 20250401 194300 7584853425 23300 23300 23300 23300 0
12 20250401 194200 7584853425 23300 23300 23300 23300 0
13 20250401 194100 7584853425 23300 23300 23300 23300 0
14 20250401 194000 7584853425 23300 23300 23300 23300 0
15 20250401 193900 7584853425 23300 23300 23300 23300 0
16 20250401 193800 7584853425 23300 23300 23300 23300 0
17 20250401 193700 7584853425 23300 23300 23300 23300 0
18 20250401 193600 7584853425 23300 23300 23300 23300 0
19 20250401 193500 7584853425 23300 23300 23300 23300 0
20 20250401 193400 7584853425 23300 23300 23300 23300 0
21 20250401 193300 7584853425 23300 23300 23300 23300 0
22 20250401 193200 7584853425 23300 23300 23300 23300 0
23 20250401 193100 7584853425 23300 23300 23300 23300 0
24 20250401 193000 7584853425 23300 23300 23300 23300 0
25 20250401 192900 7584853425 23300 23300 23300 23300 0
26 20250401 192800 7584853425 23300 23300 23300 23300 0
27 20250401 192700 7584853425 23300 23300 23300 23300 0
28 20250401 192600 7584853425 23300 23300 23300 23300 0
29 20250401 192500 7584853425 23300 23300 23300 23300 0
30 20250401 192400 7584853425 23300 23300 23300 23300 0
31 20250401 192300 7584853425 23300 23300 23300 23300 0
32 20250401 192200 7584853425 23300 23300 23300 23300 2196
33 20250401 192100 7584853425 23300 23300 23300 23300 0
34 20250401 192000 7584853425 23300 23300 23300 23300 0
35 20250401 191900 7584853425 23300 23300 23300 23300 0
36 20250401 191800 7584853425 23300 23300 23300 23300 0
37 20250401 191700 7584853425 23300 23300 23300 23300 0
38 20250401 191600 7584853425 23300 23300 23300 23300 0
39 20250401 191500 7584853425 23300 23300 23300 23300 0
40 20250401 191400 7584853425 23300 23300 23300 23300 0
41 20250401 191300 7584853425 23300 23300 23300 23300 0
42 20250401 191200 7584853425 23300 23300 23300 23300 0
43 20250401 191100 7584853425 23300 23300 23300 23300 0
44 20250401 191000 7584853425 23300 23300 23300 23300 0
45 20250401 190900 7584853425 23300 23300 23300 23300 0
46 20250401 190800 7584853425 23300 23300 23300 23300 0
47 20250401 190700 7584853425 23300 23300 23300 23300 0
48 20250401 190600 7584853425 23300 23300 23300 23300 0
49 20250401 190500 7584853425 23300 23300 23300 23300 0
50 20250401 190400 7584853425 23300 23300 23300 23300 0
51 20250401 190300 7584853425 23300 23300 23300 23300 0
52 20250401 190200 7584853425 23300 23300 23300 23300 0
53 20250401 190100 7584853425 23300 23300 23300 23300 0
54 20250401 190000 7584853425 23300 23300 23300 23300 0
55 20250401 185900 7584853425 23300 23300 23300 23300 0
56 20250401 185800 7584853425 23300 23300 23300 23300 0
57 20250401 185700 7584853425 23300 23300 23300 23300 0
58 20250401 185600 7584853425 23300 23300 23300 23300 0
59 20250401 185500 7584853425 23300 23300 23300 23300 0
60 20250401 185400 7584853425 23300 23300 23300 23300 0
61 20250401 185300 7584853425 23300 23300 23300 23300 0
62 20250401 185200 7584853425 23300 23300 23300 23300 2196
63 20250401 185100 7584853425 23300 23300 23300 23300 0
64 20250401 185000 7584853425 23300 23300 23300 23300 0
65 20250401 184900 7584853425 23300 23300 23300 23300 0
66 20250401 184800 7584853425 23300 23300 23300 23300 0
67 20250401 184700 7584853425 23300 23300 23300 23300 0
68 20250401 184600 7584853425 23300 23300 23300 23300 0
69 20250401 184500 7584853425 23300 23300 23300 23300 0
70 20250401 184400 7584853425 23300 23300 23300 23300 0
71 20250401 184300 7584853425 23300 23300 23300 23300 0
72 20250401 184200 7584853425 23300 23300 23300 23300 0
73 20250401 184100 7584853425 23300 23300 23300 23300 0
74 20250401 184000 7584853425 23300 23300 23300 23300 0
75 20250401 183900 7584853425 23300 23300 23300 23300 0
76 20250401 183800 7584853425 23300 23300 23300 23300 0
77 20250401 183700 7584853425 23300 23300 23300 23300 0
78 20250401 183600 7584853425 23300 23300 23300 23300 0
79 20250401 183500 7584853425 23300 23300 23300 23300 0
80 20250401 183400 7584853425 23300 23300 23300 23300 0
81 20250401 183300 7584853425 23300 23300 23300 23300 0
82 20250401 183200 7584853425 23300 23300 23300 23300 0
83 20250401 183100 7584853425 23300 23300 23300 23300 0
84 20250401 183000 7584853425 23300 23300 23300 23300 0
85 20250401 182900 7584853425 23300 23300 23300 23300 0
86 20250401 182800 7584853425 23300 23300 23300 23300 0
87 20250401 182700 7584853425 23300 23300 23300 23300 0
88 20250401 182600 7584853425 23300 23300 23300 23300 0
89 20250401 182500 7584853425 23300 23300 23300 23300 0
90 20250401 182400 7584853425 23300 23300 23300 23300 0
91 20250401 182300 7584853425 23300 23300 23300 23300 0
92 20250401 182200 7584853425 23300 23300 23300 23300 2196
93 20250401 182100 7584853425 23300 23300 23300 23300 0
94 20250401 182000 7584853425 23300 23300 23300 23300 0
95 20250401 181900 7584853425 23300 23300 23300 23300 0
96 20250401 181800 7584853425 23300 23300 23300 23300 0
97 20250401 181700 7584853425 23300 23300 23300 23300 0
98 20250401 181600 7584853425 23300 23300 23300 23300 0
99 20250401 181500 7584853425 23300 23300 23300 23300 0
100 20250401 181400 7584853425 23300 23300 23300 23300 0
101 20250401 181300 7584853425 23300 23300 23300 23300 0
102 20250401 181200 7584853425 23300 23300 23300 23300 0
103 20250401 181100 7584853425 23300 23300 23300 23300 0
104 20250401 181000 7584853425 23300 23300 23300 23300 0
105 20250401 180900 7584853425 23300 23300 23300 23300 0
106 20250401 180800 7584853425 23300 23300 23300 23300 0
107 20250401 180700 7584853425 23300 23300 23300 23300 0
108 20250401 180600 7584853425 23300 23300 23300 23300 0
109 20250401 180500 7584853425 23300 23300 23300 23300 0
110 20250401 180400 7584853425 23300 23300 23300 23300 0
111 20250401 180300 7584853425 23300 23300 23300 23300 0
112 20250401 180200 7584853425 23300 23300 23300 23300 0
113 20250401 180100 7584853425 23300 23300 23300 23300 0
114 20250401 180000 7584853425 23300 23300 23300 23300 0
115 20250401 175900 7584853425 23300 23300 23300 23300 0
116 20250401 175800 7584853425 23300 23300 23300 23300 0
117 20250401 175700 7584853425 23300 23300 23300 23300 0
118 20250401 175600 7584853425 23300 23300 23300 23300 0
119 20250401 175500 7584853425 23300 23300 23300 23300 0
120 20250401 175400 7584853425 23300 23300 23300 23300 0
121 20250401 175300 7584853425 23300 23300 23300 23300 0
122 20250401 175200 7584853425 23300 23300 23300 23300 2196
123 20250401 175100 7584853425 23300 23300 23300 23300 0
124 20250401 175000 7584853425 23300 23300 23300 23300 0
125 20250401 174900 7584853425 23300 23300 23300 23300 0
126 20250401 174800 7584853425 23300 23300 23300 23300 0
127 20250401 174700 7584853425 23300 23300 23300 23300 0
128 20250401 174600 7584853425 23300 23300 23300 23300 0
129 20250401 174500 7584853425 23300 23300 23300 23300 0
130 20250401 174400 7584853425 23300 23300 23300 23300 0
131 20250401 174300 7584853425 23300 23300 23300 23300 0
132 20250401 174200 7584853425 23300 23300 23300 23300 0
133 20250401 174100 7584853425 23300 23300 23300 23300 0
134 20250401 174000 7584853425 23300 23300 23300 23300 0
135 20250401 173900 7584853425 23300 23300 23300 23300 0
136 20250401 173800 7584853425 23300 23300 23300 23300 0
137 20250401 173700 7584853425 23300 23300 23300 23300 0
138 20250401 173600 7584853425 23300 23300 23300 23300 0
139 20250401 173500 7584853425 23300 23300 23300 23300 0
140 20250401 173400 7584853425 23300 23300 23300 23300 0
141 20250401 173300 7584853425 23300 23300 23300 23300 0
142 20250401 173200 7584853425 23300 23300 23300 23300 0
143 20250401 173100 7584853425 23300 23300 23300 23300 0
144 20250401 173000 7584853425 23300 23300 23300 23300 0
145 20250401 172900 7584853425 23300 23300 23300 23300 0
146 20250401 172800 7584853425 23300 23300 23300 23300 0
147 20250401 172700 7584853425 23300 23300 23300 23300 0
148 20250401 172600 7584853425 23300 23300 23300 23300 0
149 20250401 172500 7584853425 23300 23300 23300 23300 0
150 20250401 172400 7584853425 23300 23300 23300 23300 0
151 20250401 172300 7584853425 23300 23300 23300 23300 0
152 20250401 172200 7584853425 23300 23300 23300 23300 2196
153 20250401 172100 7584853425 23300 23300 23300 23300 0
154 20250401 172000 7584853425 23300 23300 23300 23300 0
155 20250401 171900 7584853425 23300 23300 23300 23300 0
156 20250401 171800 7584853425 23300 23300 23300 23300 0
157 20250401 171700 7584853425 23300 23300 23300 23300 0
158 20250401 171600 7584853425 23300 23300 23300 23300 0
159 20250401 171500 7584853425 23300 23300 23300 23300 0
160 20250401 171400 7584853425 23300 23300 23300 23300 0
161 20250401 171300 7584853425 23300 23300 23300 23300 0
162 20250401 171200 7584853425 23300 23300 23300 23300 0
163 20250401 171100 7584853425 23300 23300 23300 23300 0
164 20250401 171000 7584853425 23300 23300 23300 23300 0
165 20250401 170900 7584853425 23300 23300 23300 23300 0
166 20250401 170800 7584853425 23300 23300 23300 23300 0
167 20250401 170700 7584853425 23300 23300 23300 23300 0
168 20250401 170600 7584853425 23300 23300 23300 23300 0
169 20250401 170500 7584853425 23300 23300 23300 23300 0
170 20250401 170400 7584853425 23300 23300 23300 23300 0
171 20250401 170300 7584853425 23300 23300 23300 23300 0
172 20250401 170200 7584853425 23300 23300 23300 23300 0
173 20250401 170100 7584853425 23300 23300 23300 23300 0
174 20250401 170000 7584853425 23300 23300 23300 23300 0
175 20250401 165900 7584853425 23300 23300 23300 23300 0
176 20250401 165800 7584853425 23300 23300 23300 23300 0
177 20250401 165700 7584853425 23300 23300 23300 23300 0
178 20250401 165600 7584853425 23300 23300 23300 23300 0
179 20250401 165500 7584853425 23300 23300 23300 23300 0
180 20250401 165400 7584853425 23300 23300 23300 23300 0
181 20250401 165300 7584853425 23300 23300 23300 23300 0
182 20250401 165200 7584853425 23300 23300 23300 23300 2196
183 20250401 165100 7584853425 23300 23300 23300 23300 0
184 20250401 165000 7584853425 23300 23300 23300 23300 0
185 20250401 164900 7584853425 23300 23300 23300 23300 0
186 20250401 164800 7584853425 23300 23300 23300 23300 0
187 20250401 164700 7584853425 23300 23300 23300 23300 0
188 20250401 164600 7584853425 23300 23300 23300 23300 0
189 20250401 164500 7584853425 23300 23300 23300 23300 0
190 20250401 164400 7584853425 23300 23300 23300 23300 0
191 20250401 164300 7584853425 23300 23300 23300 23300 0
192 20250401 164200 7584853425 23300 23300 23300 23300 0
193 20250401 164100 7584853425 23300 23300 23300 23300 0
194 20250401 164000 7584853425 23300 23300 23300 23300 0
195 20250401 163900 7584853425 23300 23300 23300 23300 0
196 20250401 163800 7584853425 23300 23300 23300 23300 0
197 20250401 163700 7584853425 23300 23300 23300 23300 0
198 20250401 163600 7584853425 23300 23300 23300 23300 0
199 20250401 163500 7584853425 23300 23300 23300 23300 0
200 20250401 163400 7584853425 23300 23300 23300 23300 0
201 20250401 163300 7584853425 23300 23300 23300 23300 0
202 20250401 163200 7584853425 23300 23300 23300 23300 0
203 20250401 163100 7584853425 23300 23300 23300 23300 0
204 20250401 163000 7584853425 23300 23300 23300 23300 0
205 20250401 162900 7584853425 23300 23300 23300 23300 0
206 20250401 162800 7584853425 23300 23300 23300 23300 0
207 20250401 162700 7584853425 23300 23300 23300 23300 0
208 20250401 162600 7584853425 23300 23300 23300 23300 0
209 20250401 162500 7584853425 23300 23300 23300 23300 0
210 20250401 162400 7584853425 23300 23300 23300 23300 0
211 20250401 162300 7584853425 23300 23300 23300 23300 0
212 20250401 162200 7584853425 23300 23300 23300 23300 2196
213 20250401 162100 7584853425 23300 23300 23300 23300 0
214 20250401 162000 7584853425 23300 23300 23300 23300 0
215 20250401 161900 7584853425 23300 23300 23300 23300 0
216 20250401 161800 7584853425 23300 23300 23300 23300 0
217 20250401 161700 7584853425 23300 23300 23300 23300 0
218 20250401 161600 7584853425 23300 23300 23300 23300 0
219 20250401 161500 7584853425 23300 23300 23300 23300 0
220 20250401 161400 7584853425 23300 23300 23300 23300 0
221 20250401 161300 7584853425 23300 23300 23300 23300 0
222 20250401 161200 7584853425 23300 23300 23300 23300 0
223 20250401 161100 7584853425 23300 23300 23300 23300 0
224 20250401 161000 7584853425 23300 23300 23300 23300 0
225 20250401 160900 7584853425 23300 23300 23300 23300 0
226 20250401 160800 7584853425 23300 23300 23300 23300 0
227 20250401 160700 7584853425 23300 23300 23300 23300 0
228 20250401 160600 7584853425 23300 23300 23300 23300 0
229 20250401 160500 7584853425 23300 23300 23300 23300 0
230 20250401 160400 7584853425 23300 23300 23300 23300 0
231 20250401 160300 7584853425 23300 23300 23300 23300 0
232 20250401 160200 7584853425 23300 23300 23300 23300 0
233 20250401 160100 7584853425 23300 23300 23300 23300 0
234 20250401 160000 7584853425 23300 23300 23300 23300 0
235 20250401 155900 7584853425 23300 23300 23300 23300 0
236 20250401 155800 7584853425 23300 23300 23300 23300 0
237 20250401 155700 7584853425 23300 23300 23300 23300 0
238 20250401 155600 7584853425 23300 23300 23300 23300 0
239 20250401 155500 7584853425 23300 23300 23300 23300 0
240 20250401 155400 7584853425 23300 23300 23300 23300 0
241 20250401 155300 7584853425 23300 23300 23300 23300 0
242 20250401 155200 7584853425 23300 23300 23300 23300 2196
243 20250401 155100 7584853425 23300 23300 23300 23300 0
244 20250401 155000 7584853425 23300 23300 23300 23300 0
245 20250401 154900 7584853425 23300 23300 23300 23300 0
246 20250401 154800 7584853425 23300 23300 23300 23300 0
247 20250401 154700 7584853425 23300 23300 23300 23300 0
248 20250401 154600 7584853425 23300 23300 23300 23300 0
249 20250401 154500 7584853425 23300 23300 23300 23300 0
250 20250401 154400 7584853425 23300 23300 23300 23300 0
251 20250401 154300 7584853425 23300 23300 23300 23300 0
252 20250401 154200 7584853425 23300 23300 23300 23300 0
253 20250401 154100 7584853425 23300 23300 23300 23300 0
254 20250401 154000 7584853425 23300 23300 23300 23300 0
255 20250401 153900 7584853425 23300 23300 23300 23300 0
256 20250401 153800 7584853425 23300 23300 23300 23300 0
257 20250401 153700 7584853425 23300 23300 23300 23300 0
258 20250401 153600 7584853425 23300 23300 23300 23300 0
259 20250401 153500 7584853425 23300 23300 23300 23300 0
260 20250401 153400 7584853425 23300 23300 23300 23300 0
261 20250401 153300 7584853425 23300 23300 23300 23300 0
262 20250401 153200 7584853425 23300 23300 23300 23300 0
263 20250401 153100 7584853425 23300 23300 23300 23300 0
264 20250401 153000 7584853425 23300 23300 23300 23300 2196
265 20250401 152900 7533686625 22850 22850 22850 22850 0
266 20250401 152800 7533686625 22850 22850 22850 22850 0
267 20250401 152700 7533686625 22850 22850 22850 22850 0
268 20250401 152600 7533686625 22850 22850 22850 22850 0
269 20250401 152500 7533686625 22850 22850 22850 22850 0
270 20250401 152400 7533686625 22850 22850 22850 22850 0
271 20250401 152300 7533686625 22850 22850 22850 22850 0
272 20250401 152200 7533686625 22850 22850 22850 22850 0
273 20250401 152100 7533686625 22850 22850 22850 22850 0
274 20250401 152000 7533686625 22850 22850 22850 22850 0
275 20250401 151900 7533686625 22850 22750 22900 22750 540
276 20250401 151800 7521359975 22800 22600 22850 22600 262
277 20250401 151700 7515387225 22750 22700 22750 22600 341
278 20250401 151600 7507668075 22750 22700 22750 22700 5
279 20250401 151500 7507554475 22750 22700 22800 22650 276
280 20250401 151400 7501296475 22700 22700 22700 22700 59
281 20250401 151300 7499957175 22700 22700 22700 22700 27
282 20250401 151200 7499344275 22800 22750 22850 22700 257
283 20250401 151100 7493500175 22800 22850 22850 22800 376
284 20250401 151000 7484908775 22850 22900 22900 22800 219
285 20250401 150900 7479899125 22900 22800 22900 22800 161
286 20250401 150800 7476216225 22850 22900 22900 22850 16
287 20250401 150700 7475850575 22900 22850 22900 22850 23
288 20250401 150600 7475323975 22900 22850 22900 22850 59
289 20250401 150500 7473975625 22850 22850 22850 22850 0
290 20250401 150400 7473975625 22850 22800 22850 22750 121
291 20250401 150300 7471213425 22850 22800 22850 22750 120
292 20250401 150200 7468472525 22900 22850 22900 22850 134
293 20250401 150100 7465410525 22650 22850 22850 22650 398
294 20250401 150000 7456350575 22850 22950 22950 22800 205
295 20250401 145900 7451658425 23000 23000 23000 23000 49
296 20250401 145800 7450531425 23050 23050 23050 23000 41
297 20250401 145700 7449586625 23050 23000 23050 23000 34
298 20250401 145600 7448804525 22900 23050 23050 22900 501
299 20250401 145500 7437279975 23050 23100 23150 23000 612
300 20250401 145400 7423157725 23100 23050 23100 23050 171
301 20250401 145300 7419210975 23100 23100 23100 23100 2
302 20250401 145200 7419164775 23100 23050 23100 23050 6
303 20250401 145100 7419026225 23100 23050 23100 23050 92
304 20250401 145000 7416904075 23050 23050 23050 23050 4
305 20250401 144900 7416811875 23000 23050 23050 23000 885
306 20250401 144800 7396456025 23150 23100 23150 23100 285
307 20250401 144700 7389870375 23150 23200 23200 23150 224
308 20250401 144600 7384674175 23150 23200 23200 23150 141
309 20250401 144500 7381408275 23200 23150 23200 23150 171
310 20250401 144400 7377449475 23200 23150 23200 23150 402
311 20250401 144300 7368140825 23150 23100 23200 23050 398
312 20250401 144200 7358923275 23050 23100 23100 23050 45
313 20250401 144100 7357885425 23100 23100 23100 23100 174
314 20250401 144000 7353866025 23100 23050 23100 23000 149
315 20250401 143900 7350437275 23000 23000 23000 22950 192
316 20250401 143800 7346023325 23000 23050 23050 22950 754
317 20250401 143700 7328688475 23000 22900 23000 22900 699
318 20250401 143600 7312640125 22900 22900 22950 22850 1614
319 20250401 143500 7275627475 22900 22900 22900 22900 4
320 20250401 143400 7275535875 22900 22850 22900 22800 319
321 20250401 143300 7268253475 22850 22850 22850 22800 232
322 20250401 143200 7262956725 22850 22850 22850 22800 59
323 20250401 143100 7261608675 22850 22850 22850 22850 5
324 20250401 143000 7261494425 22850 22850 22850 22750 81
325 20250401 142900 7259643675 22800 22750 22800 22750 606
326 20250401 142800 7245827975 22750 22750 22750 22750 56
327 20250401 142700 7244553975 22750 22800 22800 22750 15
328 20250401 142600 7244212025 22750 22750 22750 22750 17
329 20250401 142500 7243825275 22750 22750 22750 22750 1
330 20250401 142400 7243802525 22750 22750 22750 22700 16
331 20250401 142300 7243439025 22750 22750 22750 22750 79
332 20250401 142200 7241641775 22750 22750 22750 22750 0
333 20250401 142100 7241641775 22750 22750 22750 22750 0
334 20250401 142000 7241641775 22750 22750 22750 22750 22
335 20250401 141900 7241141275 22850 22800 22850 22800 80
336 20250401 141800 7239315675 22800 22800 22800 22800 0
337 20250401 141700 7239315675 22800 22750 22800 22750 15
338 20250401 141600 7238973775 22800 22800 22800 22800 31
339 20250401 141500 7238266975 22750 22650 22750 22650 107
340 20250401 141400 7235843325 22650 22600 22700 22600 119
341 20250401 141300 7233153175 22600 22650 22650 22600 130
342 20250401 141200 7230208725 22650 22650 22750 22650 77
343 20250401 141100 7228461475 22650 22700 22700 22650 9
344 20250401 141000 7228257575 22650 22650 22650 22650 1
345 20250401 140900 7228234925 22650 22800 22800 22650 237
346 20250401 140800 7222864375 22800 22800 22800 22700 400
347 20250401 140700 7213775425 22800 22750 22800 22750 110
348 20250401 140600 7211268925 22750 22800 22800 22750 59
349 20250401 140500 7209924225 22800 22800 22800 22800 31
350 20250401 140400 7209217425 22800 22800 22800 22800 19
351 20250401 140300 7208784225 22800 22800 22800 22800 69
352 20250401 140200 7207211025 22800 22850 22900 22800 16
353 20250401 140100 7206844925 22850 22850 22850 22850 31
354 20250401 140000 7206136575 22800 22800 22800 22800 25
355 20250401 135900 7205566575 22800 22800 22800 22800 0
356 20250401 135800 7205566575 22800 22800 22800 22800 55
357 20250401 135700 7204312575 22800 22800 22800 22800 2
358 20250401 135600 7204266975 22800 22800 22800 22800 22
359 20250401 135500 7203765375 22850 22850 22850 22850 0
360 20250401 135400 7203765375 22850 22850 22850 22850 136
361 20250401 135300 7200657775 22850 22850 22850 22850 0
362 20250401 135200 7200657775 22850 22800 22850 22800 35
363 20250401 135100 7199859725 22800 22800 22800 22800 34
364 20250401 135000 7199084525 22800 22750 22800 22750 34
365 20250401 134900 7198310025 22800 22750 22800 22750 67
366 20250401 134800 7196783025 22850 22850 22850 22850 10
367 20250401 134700 7196554525 22800 22800 22800 22800 31
368 20250401 134600 7195847725 22650 22650 22650 22650 31
369 20250401 134500 7195145575 22600 22650 22650 22600 356
370 20250401 134400 7187096725 22750 22750 22750 22750 0
371 20250401 134300 7187096725 22750 22700 22750 22700 32
372 20250401 134200 7186368775 22700 22700 22700 22700 5
373 20250401 134100 7186255275 22700 22650 22750 22650 273
374 20250401 134000 7180059175 22750 22750 22750 22700 191
375 20250401 133900 7175719825 22750 22800 22800 22650 232
376 20250401 133800 7170463825 22800 22800 22800 22800 1
377 20250401 133700 7170441025 22800 22750 22800 22750 7
378 20250401 133600 7170281675 22800 22700 22800 22700 40
379 20250401 133500 7169370575 22800 22800 22800 22800 1
380 20250401 133400 7169347775 22650 22650 22650 22650 50
381 20250401 133300 7168215275 22700 22850 22850 22700 1031
382 20250401 133200 7144805675 22850 22850 22850 22850 3
383 20250401 133100 7144737125 22850 22750 22850 22750 4
384 20250401 133000 7144646025 22850 22750 22900 22750 333
385 20250401 132900 7137069875 22800 22850 22850 22750 357
386 20250401 132800 7128934625 22850 22850 22850 22850 57
387 20250401 132700 7127632175 22900 22900 22900 22900 3
388 20250401 132600 7127563475 22800 22900 22900 22800 32
389 20250401 132500 7126830775 22850 22850 22850 22850 0
390 20250401 132400 7126830775 22850 22850 22850 22850 1
391 20250401 132300 7126807925 22950 22900 22950 22900 6
392 20250401 132200 7126670275 22850 22800 22850 22800 72
393 20250401 132100 7125025925 22750 22800 22800 22750 317
394 20250401 132000 7117799425 22800 22750 22800 22750 10
395 20250401 131900 7117571675 22750 22800 22800 22750 256
396 20250401 131800 7111741525 22800 22700 22850 22700 144
397 20250401 131700 7108454525 22800 22700 22800 22700 183
398 20250401 131600 7104295125 22750 22750 22750 22750 10
399 20250401 131500 7104067625 22750 22750 22750 22750 51
400 20250401 131400 7102907375 22750 22750 22800 22600 355
401 20250401 131300 7094849875 22750 22700 22750 22600 291
402 20250401 131200 7088241775 22750 22750 22750 22750 17
403 20250401 131100 7087855025 22850 22800 22850 22650 245
404 20250401 131000 7082273675 22850 22900 22950 22850 1185
405 20250401 130900 7055143525 22900 22900 22900 22900 813
406 20250401 130800 7036525825 22950 23000 23100 22900 802
407 20250401 130700 7018122575 22950 22950 23050 22950 53
408 20250401 130600 7016905725 23000 23000 23100 22950 894
409 20250401 130500 6996345875 23000 23000 23100 23000 41
410 20250401 130400 6995402625 22950 23100 23100 22950 704
411 20250401 130300 6979171775 23100 23300 23350 23100 1621
412 20250401 130200 6941564825 23350 23550 23550 23350 678
413 20250401 130100 6925654775 23550 23500 23600 23500 634
414 20250401 130000 6910738775 23500 23550 23750 23450 4403
415 20250401 125900 6806628625 23500 23600 23600 23500 429
416 20250401 125800 6796520625 23600 23650 23650 23400 698
417 20250401 125700 6780081225 23550 23400 23650 23400 1402
418 20250401 125600 6747156375 23450 23250 23500 23100 4030
419 20250401 125500 6653072675 23250 23100 23250 23100 1669
420 20250401 125400 6614304175 23200 23100 23250 23000 5541
421 20250401 125300 6485821225 23100 22950 23100 22900 1311
422 20250401 125200 6455655925 23050 23050 23050 23050 3
423 20250401 125100 6455586775 22800 22800 22800 22800 9
424 20250401 125000 6455381575 23050 22850 23050 22850 285
425 20250401 124900 6448833825 22900 22750 22950 22750 28
426 20250401 124800 6448195525 22950 22900 22950 22750 96
427 20250401 124700 6445995025 22850 22850 22850 22850 20
428 20250401 124600 6445538025 22900 22900 22900 22900 32
429 20250401 124500 6444805225 22850 22850 22850 22850 66
430 20250401 124400 6443297125 23000 22850 23000 22850 21
431 20250401 124300 6442815525 22900 22900 22900 22900 31
432 20250401 124200 6442105625 22850 22900 22950 22850 32
433 20250401 124100 6441373275 22700 22800 22800 22700 6
434 20250401 124000 6441236975 22900 22850 22900 22850 688
435 20250401 123900 6425516125 22850 22850 22850 22850 76
436 20250401 123800 6423779525 22700 22850 22850 22700 7
437 20250401 123700 6423620475 22850 22850 22850 22700 312
438 20250401 123600 6416491525 22850 22950 22950 22850 28
439 20250401 123500 6415849525 22950 22750 22950 22700 46
440 20250401 123400 6414797225 22700 22700 22700 22700 0
441 20250401 123300 6414797225 22700 22950 22950 22700 31
442 20250401 123200 6414092975 22950 22950 22950 22800 36
443 20250401 123100 6413266925 22950 22950 22950 22950 0
444 20250401 123000 6413266925 22950 22950 22950 22950 57
445 20250401 122900 6411958775 22950 22900 22950 22900 164
446 20250401 122800 6408195275 22950 22950 22950 22700 125
447 20250401 122700 6405349125 22950 22750 22950 22750 135
448 20250401 122600 6402277475 22750 22750 22750 22750 20
449 20250401 122500 6401822475 22800 22800 22800 22800 31
450 20250401 122400 6401115675 22650 22850 22850 22650 30
451 20250401 122300 6400432975 22650 22700 22800 22650 1148
452 20250401 122200 6374273375 22900 22900 22900 22900 36
453 20250401 122100 6373448975 22900 22850 22900 22850 131
454 20250401 122000 6370454075 22850 22800 22850 22700 118
455 20250401 121900 6367773975 22800 22800 22800 22800 100
456 20250401 121800 6365493975 22800 22700 22800 22700 613
457 20250401 121700 6351547225 22700 22650 22700 22600 651
458 20250401 121600 6336805425 22650 22600 22650 22600 7
459 20250401 121500 6336647075 22550 22550 22550 22550 141
460 20250401 121400 6333467525 22600 22550 22650 22550 43
461 20250401 121300 6332494475 22650 22650 22650 22650 0
462 20250401 121200 6332494475 22650 22600 22650 22500 276
463 20250401 121100 6326246875 22450 22600 22600 22450 73
464 20250401 121000 6324599725 22600 22600 22600 22600 20
465 20250401 120900 6324147725 22600 22500 22600 22500 16
466 20250401 120800 6323787025 22600 22700 22700 22550 148
467 20250401 120700 6320447475 22600 22500 22600 22500 87
468 20250401 120600 6318484975 22500 22550 22550 22500 102
469 20250401 120500 6316188725 22650 22500 22650 22450 484
470 20250401 120400 6305263875 22450 22450 22450 22450 83
471 20250401 120300 6303400525 22600 22500 22600 22450 113
472 20250401 120200 6300857425 22550 22550 22550 22550 1
473 20250401 120100 6300834875 22700 22550 22700 22550 53
474 20250401 120000 6299639475 22700 22500 22700 22500 33
475 20250401 115900 6298890775 22500 22650 22650 22500 69
476 20250401 115800 6297331025 22650 22400 22650 22400 149
477 20250401 115700 6293968775 22350 22700 22700 22350 251
478 20250401 115600 6288327275 22650 22600 22650 22600 62
479 20250401 115500 6286924875 22400 22450 22450 22400 65
480 20250401 115400 6285467425 22600 22450 22600 22450 952
481 20250401 115300 6263964825 22400 22550 22550 22400 201
482 20250401 115200 6259451925 22500 22400 22500 22400 125
483 20250401 115100 6256646925 22550 22750 22800 22350 1078
484 20250401 115000 6232291575 22750 22700 22750 22700 5
485 20250401 114900 6232178025 22750 22600 22750 22600 385
486 20250401 114800 6223457125 22700 22700 22700 22600 94
487 20250401 114700 6221331075 22700 22650 22700 22600 83
488 20250401 114600 6219453875 22600 22600 22700 22600 32
489 20250401 114500 6218730525 22800 22550 22800 22550 180
490 20250401 114400 6214647775 22600 22600 22600 22600 1
491 20250401 114300 6214625175 22600 22500 22600 22500 87
492 20250401 114200 6212667575 22550 22450 22600 22450 233
493 20250401 114100 6207426875 22450 22650 22650 22400 3059
494 20250401 114000 6138826825 22650 22650 22650 22650 2
495 20250401 113900 6138781525 22800 22700 22850 22600 448
496 20250401 113800 6128635625 22800 22750 22800 22700 398
497 20250401 113700 6119597225 22750 22850 22900 22750 34
498 20250401 113600 6118822650 22850 22850 22850 22850 1
499 20250401 113500 6118799800 22900 22900 22900 22750 156
500 20250401 113400 6115242550 22900 22750 22900 22750 599
501 20250401 113300 6101573800 22850 22850 22850 22850 1
502 20250401 113200 6101550950 22850 22800 22850 22700 129
503 20250401 113100 6098617850 22850 22800 22850 22800 231
504 20250401 113000 6093349500 22850 22850 22850 22800 180
505 20250401 112900 6089236750 22950 22900 22950 22850 267
506 20250401 112800 6083123050 22950 22850 22950 22850 34
507 20250401 112700 6082345250 22800 22850 22850 22800 149
508 20250401 112600 6078941150 22900 22800 22900 22800 151
509 20250401 112500 6075493350 22900 22900 22900 22850 129
510 20250401 112400 6072540000 22950 22850 22950 22850 160
511 20250401 112300 6068882350 22700 22700 22700 22700 2
512 20250401 112200 6068836950 22700 22800 22800 22700 832
513 20250401 112100 6049913850 22850 22950 22950 22850 216
514 20250401 112000 6044961900 22950 22900 22950 22900 474
515 20250401 111900 6034088750 22950 22900 22950 22800 193
516 20250401 111800 6029671950 22850 22850 22850 22850 47
517 20250401 111700 6028598000 22750 22650 22850 22650 62
518 20250401 111600 6027186150 22600 22850 22850 22600 194
519 20250401 111500 6022769750 22900 22900 22900 22900 6
520 20250401 111400 6022632350 22800 22900 22900 22800 117
521 20250401 111300 6019961550 22900 22900 22900 22900 32
522 20250401 111200 6019228750 22900 22900 22900 22750 171
523 20250401 111100 6015332000 22900 22900 22900 22900 2
524 20250401 111000 6015286200 22900 22900 22950 22900 1161
525 20250401 110900 5988641850 22950 22900 23000 22900 85
526 20250401 110800 5986688800 22900 22800 22900 22800 637
527 20250401 110700 5972136250 22800 22800 22800 22800 3
528 20250401 110600 5972067850 22800 22800 22850 22800 133
529 20250401 110500 5969031700 22800 22800 22800 22800 1
530 20250401 110400 5969008900 22850 22850 22850 22750 1189
531 20250401 110300 5941859950 22750 22850 22850 22750 177
532 20250401 110200 5937827200 22700 22700 22800 22700 186
533 20250401 110100 5933604600 22700 22700 22700 22650 82
534 20250401 110000 5931745400 22750 22600 22750 22550 750
535 20250401 105900 5914788050 22600 22600 22700 22600 173
536 20250401 105800 5910871500 22550 22650 22700 22550 162
537 20250401 105700 5907204150 22500 22550 22600 22500 226
538 20250401 105600 5902107700 22600 22600 22600 22400 901
539 20250401 105500 5881810800 22650 22450 22650 22450 501
540 20250401 105400 5870530350 22450 22650 22900 22400 2535
541 20250401 105300 5813652500 22650 22850 22850 22550 1450
542 20250401 105200 5780699400 22750 22800 22950 22750 102
543 20250401 105100 5778369450 22900 22650 22900 22650 1602
544 20250401 105000 5741980200 22500 22650 22650 22500 1117
545 20250401 104900 5716810350 22700 22800 22800 22600 1857
546 20250401 104800 5674571150 22800 22900 23000 22800 904
547 20250401 104700 5653913450 23000 22750 23150 22750 1550
548 20250401 104600 5618426850 22750 23100 23100 22750 2321
549 20250401 104500 5565280200 23100 23250 23350 23050 2332
550 20250401 104400 5511190300 23200 23200 23350 23200 327
551 20250401 104300 5503596850 23150 23150 23350 23150 156
552 20250401 104200 5499978300 23150 23200 23300 23150 595
553 20250401 104100 5486162200 23150 23300 23350 23050 895
554 20250401 104000 5465420850 23350 23450 23500 23350 1305
555 20250401 103900 5434865800 23450 23300 23500 23250 1409
556 20250401 103800 5401890400 23200 23250 23300 23200 461
557 20250401 103700 5391176750 23200 23150 23200 23050 356
558 20250401 103600 5382925550 23200 23100 23200 22900 795
559 20250401 103500 5364575150 23100 23250 23300 22900 1977
560 20250401 103400 5318899400 23300 23450 23550 23150 3369
561 20250401 103300 5240561575 23450 23500 23800 23400 9532
562 20250401 103200 5015556125 23550 23000 23700 23000 23774
563 20250401 103100 4457364375 23000 22950 23050 22900 307
564 20250401 103000 4450309525 22850 22850 23100 22850 1431
565 20250401 102900 4417488225 22900 22850 22900 22800 685
566 20250401 102800 4401819175 22950 22850 22950 22650 993
567 20250401 102700 4379137825 22850 22600 22850 22600 405
568 20250401 102600 4369923225 22600 22600 22650 22600 261
569 20250401 102500 4364024575 22700 22550 22700 22550 349
570 20250401 102400 4356147325 22500 22650 22650 22500 531
571 20250401 102300 4344196825 22550 22650 22750 22450 366
572 20250401 102200 4335942625 22650 22700 22700 22650 311
573 20250401 102100 4328889325 22700 22700 22700 22700 289
574 20250401 102000 4322329025 22700 22950 22950 22700 389
575 20250401 101900 4313470225 22950 22750 23050 22750 147
576 20250401 101800 4310102075 22750 22850 22850 22650 1338
577 20250401 101700 4279613975 22850 22800 22850 22800 529
578 20250401 101600 4267527575 22850 23100 23100 22850 880
579 20250401 101500 4247302075 23100 23050 23100 23050 298
580 20250401 101400 4240422825 23050 23000 23050 22900 529
581 20250401 101300 4228260025 22950 23000 23050 22950 363
582 20250401 101200 4219913375 23100 22900 23100 22900 1129
583 20250401 101100 4193967825 22950 22850 22950 22800 747
584 20250401 101000 4176860425 22800 22700 22800 22700 700
585 20250401 100900 4160909325 22650 22750 22750 22650 286
586 20250401 100800 4154415225 22850 22700 22850 22700 294
587 20250401 100700 4147727975 22700 22500 22700 22400 499
588 20250401 100600 4136471525 22450 22350 22450 22250 530
589 20250401 100500 4124629025 22350 22150 22500 22150 1204
590 20250401 100400 4097751975 22250 22450 22450 22100 4021
591 20250401 100300 4007825675 22400 22400 22500 22400 1562
592 20250401 100200 3972781025 22500 22500 22600 22400 607
593 20250401 100100 3959144425 22700 22650 22800 22550 2162
594 20250401 100000 3910215975 22750 22650 22750 22500 2479
595 20250401 095900 3854260625 22550 22800 22800 22550 1064
596 20250401 095800 3830207225 22800 22700 22800 22700 376
597 20250401 095700 3821660675 22700 22600 22800 22550 502
598 20250401 095600 3810288875 22650 22650 22700 22550 617
599 20250401 095500 3796336925 22600 22700 22700 22600 719
600 20250401 095400 3780030075 22600 22500 22700 22450 1954
601 20250401 095300 3736003525 22550 22650 22800 22200 3187
602 20250401 095200 3664269475 22650 22850 22950 22300 3296
603 20250401 095100 3589605775 22950 23150 23150 22750 3882
604 20250401 095000 3500631800 23200 23250 23350 23000 2642
605 20250401 094900 3439427600 23300 23400 23400 23150 7356
606 20250401 094800 3267888600 23350 23350 23350 23350 0
607 20250401 094700 3267888600 23350 23150 23350 23150 5255
608 20250401 094600 3145529800 23150 23100 23250 22850 5216
609 20250401 094500 3024726850 23200 23100 23350 23000 15998
610 20250401 094400 2653281100 23000 22750 23100 22750 1936
611 20250401 094300 2608819400 22750 22900 22950 22700 1488
612 20250401 094200 2574898100 22950 23200 23200 22800 6173
613 20250401 094100 2432631025 23050 22650 23300 22650 14657
614 20250401 094000 2093870625 22650 22500 22800 22400 2706
615 20250401 093900 2032575925 22400 22500 22600 22300 1257
616 20250401 093800 2004332175 22500 22800 22800 22500 1635
617 20250401 093700 1967403975 22800 22950 23000 22700 5243
618 20250401 093600 1847470525 22750 22250 22900 21900 5532
619 20250401 093500 1724063025 22150 22150 22350 22050 3333
620 20250401 093400 1650033725 22300 22700 22800 22100 6425
621 20250401 093300 1506509475 22750 22400 23350 22400 19718
622 20250401 093200 1054464350 22450 22000 22700 21900 10573
623 20250401 093100 819102725 22000 21450 22050 21450 4290
624 20250401 093000 725813700 21450 21300 21450 21300 2553
625 20250401 092900 671248150 21300 21200 21300 21200 830
626 20250401 092800 653614950 21200 21100 21250 21100 2173
627 20250401 092700 607682450 21150 20950 21150 20950 914
628 20250401 092600 588438300 20900 20950 20950 20850 848
629 20250401 092500 570702600 20950 20900 21000 20900 78
630 20250401 092400 569068050 20900 20900 20900 20900 53
631 20250401 092300 567960350 21000 21000 21000 20950 248
632 20250401 092200 562754400 21050 21050 21050 21000 416
633 20250401 092100 554016550 20950 21000 21050 20950 345
634 20250401 092000 546769900 20950 20950 20950 20950 0
635 20250401 091900 546769900 20950 21000 21100 20950 1131
636 20250401 091800 523020800 21000 21100 21100 21000 306
637 20250401 091700 516592050 21150 21150 21200 21100 574
638 20250401 091600 504445850 21150 21050 21150 21000 1261
639 20250401 091500 477835750 21050 20900 21050 20850 1115
640 20250401 091400 454415400 20900 20900 20900 20900 1102
641 20250401 091300 431383600 20900 20900 20900 20850 355
642 20250401 091200 423970400 20900 20950 21000 20900 592
643 20250401 091100 411552550 20950 20950 20950 20950 177
644 20250401 091000 407844400 20950 20900 20950 20850 82
645 20250401 090900 406129600 20950 20950 21000 20850 102
646 20250401 090800 403994200 21000 21000 21050 21000 1039
647 20250401 090700 382171000 21100 20900 21100 20800 1561
648 20250401 090600 349434400 20800 21000 21000 20800 268
649 20250401 090500 343854900 20850 21100 21100 20850 1979
650 20250401 090400 302316650 21100 21100 21150 21000 316
651 20250401 090300 295648500 21000 21200 21200 21000 1761
652 20250401 090200 258451050 21200 21100 21350 21000 871
653 20250401 090100 240040750 21150 21200 21400 20950 3158
654 20250401 090000 173375150 21200 21250 21700 21150 8130

1
063160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,5485962,0,110816432400,0.00
20250327,0,5485962,0,111639326700,0.00
20250326,0,5485962,0,111639326700,0.00
20250325,0,5485962,0,113833711500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 5485962 0 110816432400 0.00
3 20250327 0 5485962 0 111639326700 0.00
4 20250326 0 5485962 0 111639326700 0.00
5 20250325 0 5485962 0 113833711500 0.00