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

664
077970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,4921866075,21300,21300,21300,21300,6687
20250401,200100,4921866075,21300,21300,21300,21300,0
20250401,200000,4921866075,21300,21300,21300,21300,0
20250401,195900,4921866075,21300,21300,21300,21300,0
20250401,195800,4921866075,21300,21300,21300,21300,0
20250401,195700,4921866075,21300,21300,21300,21300,0
20250401,195600,4921866075,21300,21300,21300,21300,0
20250401,195500,4921866075,21300,21300,21300,21300,0
20250401,195400,4921866075,21300,21300,21300,21300,0
20250401,195300,4921866075,21300,21300,21300,21300,0
20250401,195200,4921866075,21300,21300,21300,21300,0
20250401,195100,4921866075,21300,21300,21300,21300,0
20250401,195000,4921866075,21300,21300,21300,21300,0
20250401,194900,4921866075,21300,21300,21300,21300,0
20250401,194800,4921866075,21300,21300,21300,21300,0
20250401,194700,4921866075,21300,21300,21300,21300,0
20250401,194600,4921866075,21300,21300,21300,21300,0
20250401,194500,4921866075,21300,21300,21300,21300,0
20250401,194400,4921866075,21300,21300,21300,21300,0
20250401,194300,4921866075,21300,21300,21300,21300,0
20250401,194200,4921866075,21300,21300,21300,21300,0
20250401,194100,4921866075,21300,21300,21300,21300,0
20250401,194000,4921866075,21300,21300,21300,21300,0
20250401,193900,4921866075,21300,21300,21300,21300,0
20250401,193800,4921866075,21300,21300,21300,21300,0
20250401,193700,4921866075,21300,21300,21300,21300,0
20250401,193600,4921866075,21300,21300,21300,21300,0
20250401,193500,4921866075,21300,21300,21300,21300,0
20250401,193400,4921866075,21300,21300,21300,21300,0
20250401,193300,4921866075,21300,21300,21300,21300,0
20250401,193200,4921866075,21300,21300,21300,21300,6687
20250401,193100,4921866075,21300,21300,21300,21300,0
20250401,193000,4921866075,21300,21300,21300,21300,0
20250401,192900,4921866075,21300,21300,21300,21300,0
20250401,192800,4921866075,21300,21300,21300,21300,0
20250401,192700,4921866075,21300,21300,21300,21300,0
20250401,192600,4921866075,21300,21300,21300,21300,0
20250401,192500,4921866075,21300,21300,21300,21300,0
20250401,192400,4921866075,21300,21300,21300,21300,0
20250401,192300,4921866075,21300,21300,21300,21300,0
20250401,192200,4921866075,21300,21300,21300,21300,0
20250401,192100,4921866075,21300,21300,21300,21300,0
20250401,192000,4921866075,21300,21300,21300,21300,0
20250401,191900,4921866075,21300,21300,21300,21300,0
20250401,191800,4921866075,21300,21300,21300,21300,0
20250401,191700,4921866075,21300,21300,21300,21300,0
20250401,191600,4921866075,21300,21300,21300,21300,0
20250401,191500,4921866075,21300,21300,21300,21300,0
20250401,191400,4921866075,21300,21300,21300,21300,0
20250401,191300,4921866075,21300,21300,21300,21300,0
20250401,191200,4921866075,21300,21300,21300,21300,0
20250401,191100,4921866075,21300,21300,21300,21300,0
20250401,191000,4921866075,21300,21300,21300,21300,0
20250401,190900,4921866075,21300,21300,21300,21300,0
20250401,190800,4921866075,21300,21300,21300,21300,0
20250401,190700,4921866075,21300,21300,21300,21300,0
20250401,190600,4921866075,21300,21300,21300,21300,0
20250401,190500,4921866075,21300,21300,21300,21300,0
20250401,190400,4921866075,21300,21300,21300,21300,0
20250401,190300,4921866075,21300,21300,21300,21300,0
20250401,190200,4921866075,21300,21300,21300,21300,6687
20250401,190100,4921866075,21300,21300,21300,21300,0
20250401,190000,4921866075,21300,21300,21300,21300,0
20250401,185900,4921866075,21300,21300,21300,21300,0
20250401,185800,4921866075,21300,21300,21300,21300,0
20250401,185700,4921866075,21300,21300,21300,21300,0
20250401,185600,4921866075,21300,21300,21300,21300,0
20250401,185500,4921866075,21300,21300,21300,21300,0
20250401,185400,4921866075,21300,21300,21300,21300,0
20250401,185300,4921866075,21300,21300,21300,21300,0
20250401,185200,4921866075,21300,21300,21300,21300,0
20250401,185100,4921866075,21300,21300,21300,21300,0
20250401,185000,4921866075,21300,21300,21300,21300,0
20250401,184900,4921866075,21300,21300,21300,21300,0
20250401,184800,4921866075,21300,21300,21300,21300,0
20250401,184700,4921866075,21300,21300,21300,21300,0
20250401,184600,4921866075,21300,21300,21300,21300,0
20250401,184500,4921866075,21300,21300,21300,21300,0
20250401,184400,4921866075,21300,21300,21300,21300,0
20250401,184300,4921866075,21300,21300,21300,21300,0
20250401,184200,4921866075,21300,21300,21300,21300,0
20250401,184100,4921866075,21300,21300,21300,21300,0
20250401,184000,4921866075,21300,21300,21300,21300,0
20250401,183900,4921866075,21300,21300,21300,21300,0
20250401,183800,4921866075,21300,21300,21300,21300,0
20250401,183700,4921866075,21300,21300,21300,21300,0
20250401,183600,4921866075,21300,21300,21300,21300,0
20250401,183500,4921866075,21300,21300,21300,21300,0
20250401,183400,4921866075,21300,21300,21300,21300,0
20250401,183300,4921866075,21300,21300,21300,21300,0
20250401,183200,4921866075,21300,21300,21300,21300,6687
20250401,183100,4921866075,21300,21300,21300,21300,0
20250401,183000,4921866075,21300,21300,21300,21300,0
20250401,182900,4921866075,21300,21300,21300,21300,0
20250401,182800,4921866075,21300,21300,21300,21300,0
20250401,182700,4921866075,21300,21300,21300,21300,0
20250401,182600,4921866075,21300,21300,21300,21300,0
20250401,182500,4921866075,21300,21300,21300,21300,0
20250401,182400,4921866075,21300,21300,21300,21300,0
20250401,182300,4921866075,21300,21300,21300,21300,0
20250401,182200,4921866075,21300,21300,21300,21300,0
20250401,182100,4921866075,21300,21300,21300,21300,0
20250401,182000,4921866075,21300,21300,21300,21300,0
20250401,181900,4921866075,21300,21300,21300,21300,0
20250401,181800,4921866075,21300,21300,21300,21300,0
20250401,181700,4921866075,21300,21300,21300,21300,0
20250401,181600,4921866075,21300,21300,21300,21300,0
20250401,181500,4921866075,21300,21300,21300,21300,0
20250401,181400,4921866075,21300,21300,21300,21300,0
20250401,181300,4921866075,21300,21300,21300,21300,0
20250401,181200,4921866075,21300,21300,21300,21300,0
20250401,181100,4921866075,21300,21300,21300,21300,0
20250401,181000,4921866075,21300,21300,21300,21300,0
20250401,180900,4921866075,21300,21300,21300,21300,0
20250401,180800,4921866075,21300,21300,21300,21300,0
20250401,180700,4921866075,21300,21300,21300,21300,0
20250401,180600,4921866075,21300,21300,21300,21300,0
20250401,180500,4921866075,21300,21300,21300,21300,0
20250401,180400,4921866075,21300,21300,21300,21300,0
20250401,180300,4921866075,21300,21300,21300,21300,0
20250401,180200,4921866075,21300,21300,21300,21300,6687
20250401,180100,4921866075,21300,21300,21300,21300,0
20250401,180000,4921866075,21300,21300,21300,21300,0
20250401,175900,4921866075,21300,21300,21300,21300,0
20250401,175800,4921866075,21300,21300,21300,21300,0
20250401,175700,4921866075,21300,21300,21300,21300,0
20250401,175600,4921866075,21300,21300,21300,21300,0
20250401,175500,4921866075,21300,21300,21300,21300,0
20250401,175400,4921866075,21300,21300,21300,21300,0
20250401,175300,4921866075,21300,21300,21300,21300,0
20250401,175200,4921866075,21300,21300,21300,21300,0
20250401,175100,4921866075,21300,21300,21300,21300,0
20250401,175000,4921866075,21300,21300,21300,21300,0
20250401,174900,4921866075,21300,21300,21300,21300,0
20250401,174800,4921866075,21300,21300,21300,21300,0
20250401,174700,4921866075,21300,21300,21300,21300,0
20250401,174600,4921866075,21300,21300,21300,21300,0
20250401,174500,4921866075,21300,21300,21300,21300,0
20250401,174400,4921866075,21300,21300,21300,21300,0
20250401,174300,4921866075,21300,21300,21300,21300,0
20250401,174200,4921866075,21300,21300,21300,21300,0
20250401,174100,4921866075,21300,21300,21300,21300,0
20250401,174000,4921866075,21300,21300,21300,21300,0
20250401,173900,4921866075,21300,21300,21300,21300,0
20250401,173800,4921866075,21300,21300,21300,21300,0
20250401,173700,4921866075,21300,21300,21300,21300,0
20250401,173600,4921866075,21300,21300,21300,21300,0
20250401,173500,4921866075,21300,21300,21300,21300,0
20250401,173400,4921866075,21300,21300,21300,21300,0
20250401,173300,4921866075,21300,21300,21300,21300,0
20250401,173200,4921866075,21300,21300,21300,21300,6687
20250401,173100,4921866075,21300,21300,21300,21300,0
20250401,173000,4921866075,21300,21300,21300,21300,0
20250401,172900,4921866075,21300,21300,21300,21300,0
20250401,172800,4921866075,21300,21300,21300,21300,0
20250401,172700,4921866075,21300,21300,21300,21300,0
20250401,172600,4921866075,21300,21300,21300,21300,0
20250401,172500,4921866075,21300,21300,21300,21300,0
20250401,172400,4921866075,21300,21300,21300,21300,0
20250401,172300,4921866075,21300,21300,21300,21300,0
20250401,172200,4921866075,21300,21300,21300,21300,0
20250401,172100,4921866075,21300,21300,21300,21300,0
20250401,172000,4921866075,21300,21300,21300,21300,0
20250401,171900,4921866075,21300,21300,21300,21300,0
20250401,171800,4921866075,21300,21300,21300,21300,0
20250401,171700,4921866075,21300,21300,21300,21300,0
20250401,171600,4921866075,21300,21300,21300,21300,0
20250401,171500,4921866075,21300,21300,21300,21300,0
20250401,171400,4921866075,21300,21300,21300,21300,0
20250401,171300,4921866075,21300,21300,21300,21300,0
20250401,171200,4921866075,21300,21300,21300,21300,0
20250401,171100,4921866075,21300,21300,21300,21300,0
20250401,171000,4921866075,21300,21300,21300,21300,0
20250401,170900,4921866075,21300,21300,21300,21300,0
20250401,170800,4921866075,21300,21300,21300,21300,0
20250401,170700,4921866075,21300,21300,21300,21300,0
20250401,170600,4921866075,21300,21300,21300,21300,0
20250401,170500,4921866075,21300,21300,21300,21300,0
20250401,170400,4921866075,21300,21300,21300,21300,0
20250401,170300,4921866075,21300,21300,21300,21300,0
20250401,170200,4921866075,21300,21300,21300,21300,6687
20250401,170100,4921866075,21300,21300,21300,21300,0
20250401,170000,4921866075,21300,21300,21300,21300,0
20250401,165900,4921866075,21300,21300,21300,21300,0
20250401,165800,4921866075,21300,21300,21300,21300,0
20250401,165700,4921866075,21300,21300,21300,21300,0
20250401,165600,4921866075,21300,21300,21300,21300,0
20250401,165500,4921866075,21300,21300,21300,21300,0
20250401,165400,4921866075,21300,21300,21300,21300,0
20250401,165300,4921866075,21300,21300,21300,21300,0
20250401,165200,4921866075,21300,21300,21300,21300,0
20250401,165100,4921866075,21300,21300,21300,21300,0
20250401,165000,4921866075,21300,21300,21300,21300,0
20250401,164900,4921866075,21300,21300,21300,21300,0
20250401,164800,4921866075,21300,21300,21300,21300,0
20250401,164700,4921866075,21300,21300,21300,21300,0
20250401,164600,4921866075,21300,21300,21300,21300,0
20250401,164500,4921866075,21300,21300,21300,21300,0
20250401,164400,4921866075,21300,21300,21300,21300,0
20250401,164300,4921866075,21300,21300,21300,21300,0
20250401,164200,4921866075,21300,21300,21300,21300,0
20250401,164100,4921866075,21300,21300,21300,21300,0
20250401,164000,4921866075,21300,21300,21300,21300,0
20250401,163900,4921866075,21300,21300,21300,21300,0
20250401,163800,4921866075,21300,21300,21300,21300,0
20250401,163700,4921866075,21300,21300,21300,21300,0
20250401,163600,4921866075,21300,21300,21300,21300,0
20250401,163500,4921866075,21300,21300,21300,21300,0
20250401,163400,4921866075,21300,21300,21300,21300,0
20250401,163300,4921866075,21300,21300,21300,21300,0
20250401,163200,4921866075,21300,21300,21300,21300,6687
20250401,163100,4921866075,21300,21300,21300,21300,0
20250401,163000,4921866075,21300,21300,21300,21300,0
20250401,162900,4921866075,21300,21300,21300,21300,0
20250401,162800,4921866075,21300,21300,21300,21300,0
20250401,162700,4921866075,21300,21300,21300,21300,0
20250401,162600,4921866075,21300,21300,21300,21300,0
20250401,162500,4921866075,21300,21300,21300,21300,0
20250401,162400,4921866075,21300,21300,21300,21300,0
20250401,162300,4921866075,21300,21300,21300,21300,0
20250401,162200,4921866075,21300,21300,21300,21300,0
20250401,162100,4921866075,21300,21300,21300,21300,0
20250401,162000,4921866075,21300,21300,21300,21300,0
20250401,161900,4921866075,21300,21300,21300,21300,0
20250401,161800,4921866075,21300,21300,21300,21300,0
20250401,161700,4921866075,21300,21300,21300,21300,0
20250401,161600,4921866075,21300,21300,21300,21300,0
20250401,161500,4921866075,21300,21300,21300,21300,0
20250401,161400,4921866075,21300,21300,21300,21300,0
20250401,161300,4921866075,21300,21300,21300,21300,0
20250401,161200,4921866075,21300,21300,21300,21300,0
20250401,161100,4921866075,21300,21300,21300,21300,0
20250401,161000,4921866075,21300,21300,21300,21300,0
20250401,160900,4921866075,21300,21300,21300,21300,0
20250401,160800,4921866075,21300,21300,21300,21300,0
20250401,160700,4921866075,21300,21300,21300,21300,0
20250401,160600,4921866075,21300,21300,21300,21300,0
20250401,160500,4921866075,21300,21300,21300,21300,0
20250401,160400,4921866075,21300,21300,21300,21300,0
20250401,160300,4921866075,21300,21300,21300,21300,0
20250401,160200,4921866075,21300,21300,21300,21300,6687
20250401,160100,4921866075,21300,21300,21300,21300,0
20250401,160000,4921866075,21300,21300,21300,21300,0
20250401,155900,4921866075,21300,21300,21300,21300,0
20250401,155800,4921866075,21300,21300,21300,21300,0
20250401,155700,4921866075,21300,21300,21300,21300,0
20250401,155600,4921866075,21300,21300,21300,21300,0
20250401,155500,4921866075,21300,21300,21300,21300,0
20250401,155400,4921866075,21300,21300,21300,21300,0
20250401,155300,4921866075,21300,21300,21300,21300,0
20250401,155200,4921866075,21300,21300,21300,21300,0
20250401,155100,4921866075,21300,21300,21300,21300,0
20250401,155000,4921866075,21300,21300,21300,21300,0
20250401,154900,4921866075,21300,21300,21300,21300,0
20250401,154800,4921866075,21300,21300,21300,21300,0
20250401,154700,4921866075,21300,21300,21300,21300,0
20250401,154600,4921866075,21300,21300,21300,21300,0
20250401,154500,4921866075,21300,21300,21300,21300,0
20250401,154400,4921866075,21300,21300,21300,21300,0
20250401,154300,4921866075,21300,21300,21300,21300,0
20250401,154200,4921866075,21300,21300,21300,21300,0
20250401,154100,4921866075,21300,21300,21300,21300,0
20250401,154000,4921866075,21300,21300,21300,21300,0
20250401,153900,4921866075,21300,21300,21300,21300,0
20250401,153800,4921866075,21300,21300,21300,21300,0
20250401,153700,4921866075,21300,21300,21300,21300,0
20250401,153600,4921866075,21300,21300,21300,21300,0
20250401,153500,4921866075,21300,21300,21300,21300,0
20250401,153400,4921866075,21300,21300,21300,21300,0
20250401,153300,4921866075,21300,21300,21300,21300,0
20250401,153200,4921866075,21300,21300,21300,21300,6687
20250401,153100,4921866075,21300,21300,21300,21300,0
20250401,153000,4921866075,21300,21300,21300,21300,6687
20250401,152900,4779432975,21250,21250,21250,21250,0
20250401,152800,4779432975,21250,21250,21250,21250,0
20250401,152700,4779432975,21250,21250,21250,21250,0
20250401,152600,4779432975,21250,21250,21250,21250,0
20250401,152500,4779432975,21250,21250,21250,21250,0
20250401,152400,4779432975,21250,21250,21250,21250,0
20250401,152300,4779432975,21250,21250,21250,21250,0
20250401,152200,4779432975,21250,21250,21250,21250,0
20250401,152100,4779432975,21250,21250,21250,21250,0
20250401,152000,4779432975,21250,21250,21250,21250,0
20250401,151900,4779432975,21250,21300,21300,21150,3512
20250401,151800,4704819225,21250,21250,21300,21250,628
20250401,151700,4691474175,21250,21200,21250,21200,13
20250401,151600,4691198075,21150,21250,21250,21150,484
20250401,151500,4680944825,21200,21200,21250,21200,103
20250401,151400,4678761175,21200,21200,21200,21200,104
20250401,151300,4676556375,21200,21200,21250,21150,1679
20250401,151200,4640949775,21250,21200,21250,21200,775
20250401,151100,4624519575,21150,21200,21200,21150,208
20250401,151000,4620115525,21150,21150,21150,21150,0
20250401,150900,4620115525,21150,21150,21150,21150,0
20250401,150800,4620115525,21150,21150,21200,21150,306
20250401,150700,4613640575,21150,21150,21175,21150,575
20250401,150600,4601479300,21200,21150,21200,21150,48
20250401,150500,4600464050,21150,21200,21200,21150,16
20250401,150400,4600125600,21150,21200,21200,21150,1976
20250401,150300,4558324250,21150,21200,21200,21150,102
20250401,150200,4556163800,21150,21150,21150,21150,275
20250401,150100,4550347550,21200,21250,21250,21150,1065
20250401,150000,4527779850,21250,21200,21250,21200,18
20250401,145900,4527397950,21200,21200,21250,21200,55
20250401,145800,4526231750,21250,21250,21250,21250,0
20250401,145700,4526231750,21250,21250,21250,21250,331
20250401,145600,4519198000,21250,21250,21250,21250,7
20250401,145500,4519049250,21250,21200,21250,21200,183
20250401,145400,4515169150,21250,21200,21250,21200,61
20250401,145300,4513875650,21250,21200,21250,21200,40
20250401,145200,4513027250,21250,21250,21250,21250,63
20250401,145100,4511688500,21250,21250,21250,21200,8
20250401,145000,4511518600,21200,21250,21250,21150,1784
20250401,144900,4473632250,21250,21250,21250,21250,3
20250401,144800,4473568500,21250,21300,21300,21250,110
20250401,144700,4471230500,21250,21250,21250,21250,0
20250401,144600,4471230500,21250,21250,21300,21250,53
20250401,144500,4470104200,21250,21250,21250,21250,116
20250401,144400,4467639200,21300,21300,21300,21300,115
20250401,144300,4465189700,21300,21300,21350,21300,230
20250401,144200,4460290650,21300,21350,21350,21300,375
20250401,144100,4452300000,21350,21300,21350,21300,21
20250401,144000,4451852600,21300,21300,21350,21300,161
20250401,143900,4448420800,21300,21300,21300,21300,352
20250401,143800,4440923200,21300,21300,21300,21300,8
20250401,143700,4440752800,21300,21250,21300,21250,26
20250401,143600,4440199050,21250,21300,21300,21250,504
20250401,143500,4429464700,21300,21300,21300,21300,106
20250401,143400,4427206900,21300,21300,21300,21300,124
20250401,143300,4424565700,21250,21250,21300,21250,172
20250401,143200,4420903050,21300,21300,21300,21250,58
20250401,143100,4419667750,21300,21350,21350,21300,264
20250401,143000,4414041350,21300,21300,21300,21300,100
20250401,142900,4411911350,21300,21300,21300,21300,73
20250401,142800,4410356450,21250,21300,21300,21250,155
20250401,142700,4407061000,21250,21250,21300,21250,18
20250401,142600,4406678000,21300,21300,21300,21300,125
20250401,142500,4404015500,21300,21300,21300,21300,6
20250401,142400,4403887700,21300,21300,21300,21250,104
20250401,142300,4401672800,21250,21250,21250,21250,22
20250401,142200,4401205300,21300,21250,21300,21250,219
20250401,142100,4396551500,21300,21300,21300,21300,969
20250401,142000,4375911800,21300,21250,21300,21250,111
20250401,141900,4373547550,21250,21250,21300,21250,134
20250401,141800,4370697350,21250,21250,21300,21250,727
20250401,141700,4355248500,21200,21300,21300,21200,1513
20250401,141600,4323101750,21300,21300,21300,21300,64
20250401,141500,4321738550,21250,21300,21300,21250,53
20250401,141400,4320609700,21300,21250,21300,21250,350
20250401,141300,4313171650,21250,21200,21250,21200,3
20250401,141200,4313108000,21250,21250,21250,21200,555
20250401,141100,4301317200,21300,21300,21300,21300,128
20250401,141000,4298590800,21300,21300,21300,21250,330
20250401,140900,4291568050,21300,21250,21300,21250,54
20250401,140800,4290418000,21250,21250,21250,21250,39
20250401,140700,4289589250,21250,21200,21450,21150,7494
20250401,140600,4129433600,21250,21250,21250,21250,70
20250401,140500,4127946100,21200,21150,21200,21150,156
20250401,140400,4124640450,21150,21200,21300,21150,2403
20250401,140300,4073470600,21200,21200,21200,21200,82
20250401,140200,4071732200,21200,21200,21200,21200,19
20250401,140100,4071329400,21200,21200,21200,21200,87
20250401,140000,4069485000,21200,21200,21200,21200,219
20250401,135900,4064842200,21100,21250,21250,21100,230
20250401,135800,4059969850,21250,21250,21300,21250,223
20250401,135700,4055227650,21300,21250,21300,21200,664
20250401,135600,4041101550,21250,21300,21300,21250,477
20250401,135500,4030964800,21300,21250,21300,21200,331
20250401,135400,4023928250,21250,21300,21350,21250,317
20250401,135300,4017167850,21300,21300,21300,21250,359
20250401,135200,4009522400,21300,21250,21300,21250,31
20250401,135100,4008862150,21200,21250,21300,21200,265
20250401,135000,4003218500,21250,21300,21300,21200,276
20250401,134900,3997339850,21200,21300,21300,21200,261
20250401,134800,3991791750,21350,21350,21350,21300,503
20250401,134700,3981062400,21350,21300,21350,21250,283
20250401,134600,3975032000,21250,21250,21300,21250,228
20250401,134500,3970186950,21300,21300,21350,21250,706
20250401,134400,3955139100,21300,21350,21350,21300,815
20250401,134300,3937747050,21350,21350,21350,21300,141
20250401,134200,3934738500,21325,21350,21350,21300,503
20250401,134100,3924007100,21300,21350,21350,21300,205
20250401,134000,3919640400,21400,21350,21400,21350,495
20250401,133900,3909055250,21350,21350,21400,21350,1117
20250401,133800,3885196750,21350,21350,21350,21350,96
20250401,133700,3883147150,21400,21300,21400,21300,5832
20250401,133600,3758814750,21300,21250,21300,21225,2513
20250401,133500,3705412225,21250,21250,21250,21200,78
20250401,133400,3703755225,21250,21250,21250,21200,373
20250401,133300,3695833975,21200,21200,21250,21200,273
20250401,133200,3690033975,21200,21200,21250,21100,1137
20250401,133100,3665932225,21250,21200,21250,21150,4716
20250401,133000,3565966825,21150,21200,21200,21150,308
20250401,132900,3559437375,21100,21100,21150,21100,103
20250401,132800,3557261675,21200,21150,21200,21150,600
20250401,132700,3544570925,21150,21100,21150,21100,354
20250401,132600,3537084925,21100,21100,21100,21100,10
20250401,132500,3536873925,21100,21100,21100,21100,236
20250401,132400,3531894325,21100,21100,21100,21100,20
20250401,132300,3531472325,21150,21100,21200,21000,830
20250401,132200,3513922775,21000,21050,21150,21000,2121
20250401,132100,3469208925,21050,21050,21050,21050,11
20250401,132000,3468977375,21050,21050,21050,21050,4
20250401,131900,3468893175,21000,21000,21000,21000,0
20250401,131800,3468893175,21000,21050,21050,21000,14
20250401,131700,3468598625,21000,21000,21000,21000,88
20250401,131600,3466750625,21000,21000,21025,21000,69
20250401,131500,3465301350,21050,21050,21050,21050,63
20250401,131400,3463975200,21050,21050,21050,20950,1379
20250401,131300,3435010450,21000,21050,21050,21000,101
20250401,131200,3432886900,21050,21000,21050,21000,122
20250401,131100,3430321550,21050,21050,21050,21050,1
20250401,131000,3430300500,21050,21050,21050,21050,14
20250401,130900,3430005800,21050,21050,21050,21050,53
20250401,130800,3428890150,21050,21000,21050,21000,74
20250401,130700,3427335600,21000,21000,21000,21000,2
20250401,130600,3427293600,21000,21050,21050,21000,16
20250401,130500,3426957050,21000,21000,21000,21000,108
20250401,130400,3424689050,21000,20975,21000,20975,272
20250401,130300,3418978925,20975,21000,21000,20975,330
20250401,130200,3412049250,21000,21000,21000,21000,0
20250401,130100,3412049250,21000,21000,21025,21000,110
20250401,130000,3409739200,21000,21000,21000,21000,100
20250401,125900,3407639200,21025,21000,21050,21000,133
20250401,125800,3404840525,21000,21000,21000,21000,1
20250401,125700,3404819525,21000,21000,21050,21000,629
20250401,125600,3391610175,21000,21000,21000,21000,21
20250401,125500,3391169175,21000,21000,21000,20950,13
20250401,125400,3390896225,20950,21000,21000,20950,152
20250401,125300,3387704575,21000,21000,21000,21000,94
20250401,125200,3385730575,21000,20950,21000,20950,110
20250401,125100,3383425625,21000,21050,21050,21000,331
20250401,125000,3376474575,21050,21050,21050,21050,21
20250401,124900,3376032525,21050,21050,21050,21050,84
20250401,124800,3374264325,21050,21000,21050,21000,7
20250401,124700,3374117275,21000,21000,21000,21000,333
20250401,124600,3367124275,21000,21000,21000,21000,1
20250401,124500,3367103275,21000,21000,21000,21000,12
20250401,124400,3366851275,21000,21000,21000,21000,70
20250401,124300,3365381275,20950,21000,21000,20950,66
20250401,124200,3363996825,21000,21000,21050,21000,53
20250401,124100,3362883775,21000,21000,21000,21000,70
20250401,124000,3361413775,21000,21000,21000,21000,15
20250401,123900,3361098775,21000,21000,21000,21000,64
20250401,123800,3359754775,21000,20975,21000,20950,34
20250401,123700,3359042050,21000,21000,21000,21000,728
20250401,123600,3343754050,21000,21000,21000,21000,7
20250401,123500,3343607050,21050,21050,21050,21050,10
20250401,123400,3343396550,21000,21050,21050,21000,102
20250401,123300,3341254500,21050,21050,21050,21000,102
20250401,123200,3339112400,21050,21050,21050,21050,1
20250401,123100,3339091350,21050,21050,21050,21050,170
20250401,123000,3335512850,21050,21050,21050,21050,10
20250401,122900,3335302350,21050,21000,21050,21000,599
20250401,122800,3322723300,21050,21050,21050,21050,0
20250401,122700,3322723300,21050,21000,21050,21000,19
20250401,122600,3322324250,21050,21100,21100,21050,1359
20250401,122500,3293711950,21100,21100,21100,21100,97
20250401,122400,3291665250,21100,21100,21100,21100,72
20250401,122300,3290146050,21100,21100,21100,21100,2
20250401,122200,3290103850,21100,21100,21100,21100,10
20250401,122100,3289892850,21100,21100,21100,21050,73
20250401,122000,3288354850,21050,21050,21050,21050,50
20250401,121900,3287302350,21100,21100,21100,21100,138
20250401,121800,3284390550,21100,21050,21100,21050,357
20250401,121700,3276872950,21100,21050,21100,21050,160
20250401,121600,3273499500,21050,21100,21100,21050,9
20250401,121500,3273310000,21100,21100,21100,21100,559
20250401,121400,3261515100,21100,21100,21100,21100,115
20250401,121300,3259088600,21050,21050,21050,21050,0
20250401,121200,3259088600,21050,21050,21050,21050,688
20250401,121100,3244606200,21100,21075,21100,21075,63
20250401,121000,3243278175,21075,21075,21075,21075,4
20250401,120900,3243193875,21050,21050,21050,21050,1
20250401,120800,3243172825,21100,21100,21100,21100,81
20250401,120700,3241463725,21100,21100,21100,21100,10
20250401,120600,3241252725,21050,21050,21050,21050,105
20250401,120500,3239042475,21050,21000,21050,21000,509
20250401,120400,3228328275,21000,21050,21050,21000,457
20250401,120300,3218731075,21050,20950,21050,20950,3112
20250401,120200,3153380025,20950,21050,21050,20950,32
20250401,120100,3152708025,21000,21000,21000,21000,50
20250401,120000,3151658025,20950,21000,21000,20950,145
20250401,115900,3148620225,21000,20950,21000,20950,502
20250401,115800,3138102825,20900,21000,21050,20900,279
20250401,115700,3132257075,21000,21000,21000,20950,282
20250401,115600,3126337125,21050,21050,21050,21000,180
20250401,115500,3122553175,21050,21000,21050,21000,611
20250401,115400,3109722125,21000,21050,21050,21000,111
20250401,115300,3107391075,21050,21050,21050,21000,517
20250401,115200,3096508525,21100,21100,21100,21100,321
20250401,115100,3089735425,21100,21050,21100,21050,92
20250401,115000,3087798775,21050,21050,21050,21050,120
20250401,114900,3085272775,21050,21050,21100,21050,589
20250401,114800,3072874225,21100,21100,21100,21100,177
20250401,114700,3069139525,21050,21050,21050,21050,332
20250401,114600,3062150925,21050,21000,21050,21000,531
20250401,114500,3050999875,21000,21000,21000,21000,55
20250401,114400,3049844875,21000,20950,21000,20950,14
20250401,114300,3049551275,21000,21000,21000,20950,66
20250401,114200,3048165375,20950,21000,21000,20950,5
20250401,114100,3048060525,21000,21000,21000,21000,3
20250401,114000,3047997525,21000,21000,21000,21000,83
20250401,113900,3046254525,20950,20950,20950,20950,528
20250401,113800,3035192925,21000,21000,21000,21000,746
20250401,113700,3019526925,21050,21000,21050,21000,3
20250401,113600,3019463875,21050,21000,21050,21000,12
20250401,113500,3019211825,21000,21000,21050,21000,132
20250401,113400,3016436725,21050,21000,21050,21000,2
20250401,113300,3016394675,20950,21000,21000,20950,64
20250401,113200,3015050775,21000,21000,21000,20950,752
20250401,113100,2999278075,21000,21000,21050,21000,406
20250401,113000,2990752025,21000,21100,21100,21000,8
20250401,112900,2990583875,21050,21000,21050,21000,689
20250401,112800,2976081975,21000,21000,21000,21000,3387
20250401,112700,2904954975,20950,20950,20950,20950,322
20250401,112600,2898209075,21000,21000,21000,21000,1
20250401,112500,2898188075,20950,21000,21000,20950,114
20250401,112400,2895796575,21000,21000,21000,21000,0
20250401,112300,2895796575,21000,21000,21000,21000,13
20250401,112200,2895523575,20950,20950,20950,20900,174
20250401,112100,2891883075,20950,20900,20950,20900,230
20250401,112000,2887076025,20850,20900,20900,20850,159
20250401,111900,2883753275,20900,20900,20900,20900,6
20250401,111800,2883627875,20950,20900,20950,20900,1196
20250401,111700,2858631425,20900,20850,20900,20850,297
20250401,111600,2852435825,20900,20900,20950,20900,512
20250401,111500,2841734575,20900,20900,20900,20900,196
20250401,111400,2837638175,20900,20900,20900,20900,85
20250401,111300,2835861675,20900,20850,20900,20850,143
20250401,111200,2832877725,20850,20900,20900,20850,211
20250401,111100,2828468575,20900,20900,20900,20900,174
20250401,111000,2824831975,20850,20850,20850,20850,275
20250401,110900,2819098225,20850,20850,20850,20850,1043
20250401,110800,2797351675,20900,20900,20900,20900,2
20250401,110700,2797309875,20900,20900,20900,20900,65
20250401,110600,2795951375,20950,21000,21000,20900,1561
20250401,110500,2763300975,21000,21000,21000,21000,119
20250401,110400,2760801975,21000,20950,21000,20950,82
20250401,110300,2759081525,20950,20950,20950,20950,242
20250401,110200,2754011625,20950,20900,20950,20900,65
20250401,110100,2752652125,20900,20900,20950,20900,1274
20250401,110000,2726024475,20900,20950,20975,20900,1825
20250401,105900,2687791625,21000,20950,21000,20950,350
20250401,105800,2680458575,20900,20950,20950,20900,226
20250401,105700,2675729125,20950,20950,20950,20950,134
20250401,105600,2672921825,20950,20950,20950,20950,33
20250401,105500,2672230475,20950,20950,20950,20950,2
20250401,105400,2672188575,20950,20950,20950,20950,673
20250401,105300,2658089225,20950,20850,20950,20850,705
20250401,105200,2643382075,20900,20950,21000,20900,270
20250401,105100,2637725425,20900,20900,20900,20900,0
20250401,105000,2637725425,20900,20900,20900,20900,97
20250401,104900,2635698125,20900,21000,21000,20900,638
20250401,104800,2622352325,21000,21000,21000,21000,60
20250401,104700,2621092325,21000,20950,21000,20950,533
20250401,104600,2609925925,20950,20950,20950,20950,6
20250401,104500,2609800225,20950,20900,20950,20900,320
20250401,104400,2603111575,20900,20900,20900,20900,365
20250401,104300,2595483075,20900,20900,20950,20900,227
20250401,104200,2590738225,20900,20900,20900,20900,2176
20250401,104100,2545259825,20900,20950,20950,20900,383
20250401,104000,2537254975,20950,20950,20950,20950,139
20250401,103900,2534342925,21000,20950,21000,20900,1020
20250401,103800,2512946075,20900,20950,20950,20900,243
20250401,103700,2507855675,21000,20950,21000,20950,50
20250401,103600,2506806775,20950,20900,20950,20900,195
20250401,103500,2502724825,20900,20950,20950,20900,693
20250401,103400,2488207675,20900,20950,20950,20900,13
20250401,103300,2487935825,20950,20900,20950,20850,936
20250401,103200,2468367425,20950,20900,20950,20850,2278
20250401,103100,2420712525,20850,20850,20850,20850,178
20250401,103000,2417001225,20850,20900,20900,20800,456
20250401,102900,2407493025,20900,20900,20900,20850,46
20250401,102800,2406532275,20850,20900,20900,20850,1430
20250401,102700,2376710325,20950,20900,20950,20900,743
20250401,102600,2361167475,20900,20875,20950,20850,679
20250401,102500,2346978625,20850,20850,20850,20850,145
20250401,102400,2343955375,20850,20800,20850,20750,120
20250401,102300,2341458575,20800,20850,20850,20800,492
20250401,102200,2331224275,20850,20850,20850,20850,68
20250401,102100,2329806475,20850,20850,20850,20850,29
20250401,102000,2329201825,20900,20850,20900,20850,138
20250401,101900,2326323775,20800,20850,20850,20750,123
20250401,101800,2323766075,20700,20900,20900,20700,1226
20250401,101700,2298258625,20900,20850,20900,20850,3
20250401,101600,2298196025,20850,20900,20900,20850,251
20250401,101500,2292955175,20900,20900,20900,20900,189
20250401,101400,2289005075,20900,20850,20900,20850,68
20250401,101300,2287584125,20850,20850,20900,20800,330
20250401,101200,2280703025,20900,20850,20900,20800,1164
20250401,101100,2256456675,20850,20850,20900,20850,666
20250401,101000,2242560025,20850,20850,20850,20850,444
20250401,100900,2233302625,20850,20800,20850,20700,809
20250401,100800,2216490925,20800,20750,20800,20750,594
20250401,100700,2204162775,20750,20700,20750,20700,1066
20250401,100600,2182062225,20700,20650,20700,20650,164
20250401,100500,2178674925,20650,20650,20650,20650,560
20250401,100400,2167110925,20650,20650,20650,20650,66
20250401,100300,2165748025,20650,20650,20650,20650,125
20250401,100200,2163166775,20600,20650,20650,20600,150
20250401,100100,2160071775,20600,20600,20700,20600,465
20250401,100000,2150486875,20600,20600,20600,20550,111
20250401,095900,2148200575,20600,20550,20600,20550,882
20250401,095800,2130072775,20550,20550,20600,20550,89
20250401,095700,2128241975,20500,20500,20500,20500,2
20250401,095600,2128200975,20500,20500,20550,20500,308
20250401,095500,2121885275,20550,20550,20600,20450,557
20250401,095400,2110455325,20550,20550,20600,20550,75
20250401,095300,2108913725,20500,20500,20500,20500,20
20250401,095200,2108503725,20500,20500,20550,20500,246
20250401,095100,2103460575,20500,20500,20500,20500,16
20250401,095000,2103132575,20550,20650,20650,20550,584
20250401,094900,2091111875,20650,20700,20700,20450,1983
20250401,094800,2050376525,20650,20650,20700,20550,138
20250401,094700,2047527125,20650,20600,20650,20600,459
20250401,094600,2038058775,20550,20650,20650,20550,12
20250401,094500,2037812075,20500,20550,20650,20500,1311
20250401,094400,2010823225,20600,20600,20650,20600,308
20250401,094300,2004475925,20600,20550,20650,20525,450
20250401,094200,1995210500,20550,20600,20600,20550,218
20250401,094100,1990730550,20500,20500,20500,20450,719
20250401,094000,1975991550,20400,20450,20500,20300,680
20250401,093900,1962130250,20450,20500,20500,20400,27
20250401,093800,1961577800,20500,20500,20500,20300,2682
20250401,093700,1906954500,20500,20450,20500,20350,1971
20250401,093600,1866774900,20450,20350,20500,20300,4248
20250401,093500,1780273350,20450,20600,20600,20100,7511
20250401,093400,1627034100,20600,20750,20750,20600,1596
20250401,093300,1594127650,20650,20750,20750,20650,2514
20250401,093200,1542060000,20800,20800,20800,20750,2601
20250401,093100,1488060500,20800,20800,20800,20800,30
20250401,093000,1487436500,20750,20950,20950,20750,2212
20250401,092900,1441389750,20950,20950,21000,20950,128
20250401,092800,1438702700,21000,20950,21000,20850,912
20250401,092700,1419592300,20950,20900,20950,20900,24
20250401,092600,1419090050,20850,20850,20900,20850,669
20250401,092500,1405139900,20850,20900,20950,20850,1247
20250401,092400,1379101850,20900,20900,20900,20850,1093
20250401,092300,1356266875,20900,20850,20900,20750,2835
20250401,092200,1297217675,20850,20750,20900,20750,322
20250401,092100,1290510075,20800,20850,20900,20800,1445
20250401,092000,1260423950,20850,20850,21000,20800,3798
20250401,091900,1181190000,21000,21000,21100,20800,5969
20250401,091800,1056321550,20950,21150,21200,20950,3025
20250401,091700,992715700,21150,21200,21200,21150,712
20250401,091600,977650950,21150,21150,21200,21150,2290
20250401,091500,929129350,21200,21150,21250,21150,1209
20250401,091400,903452800,21150,21200,21250,21150,1089
20250401,091300,880344450,21250,21300,21300,21200,2068
20250401,091200,836397200,21250,21250,21300,21250,487
20250401,091100,826044900,21300,21350,21350,21200,5410
20250401,091000,710646100,21350,21250,21400,21200,3818
20250401,090900,629156450,21300,21350,21350,21200,1263
20250401,090800,602271500,21300,21200,21350,21200,1707
20250401,090700,565888200,21300,21250,21350,21250,4041
20250401,090600,479721050,21300,21150,21300,21100,1155
20250401,090500,455189150,21100,21175,21300,21100,2440
20250401,090400,403440275,21200,21075,21200,21075,1710
20250401,090300,367281500,21150,21100,21150,20950,1115
20250401,090200,343780800,21100,20900,21100,20900,1754
20250401,090100,306863300,20900,21050,21150,20850,2661
20250401,090000,250981800,21000,20800,21350,20800,7819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 4921866075 21300 21300 21300 21300 6687
3 20250401 200100 4921866075 21300 21300 21300 21300 0
4 20250401 200000 4921866075 21300 21300 21300 21300 0
5 20250401 195900 4921866075 21300 21300 21300 21300 0
6 20250401 195800 4921866075 21300 21300 21300 21300 0
7 20250401 195700 4921866075 21300 21300 21300 21300 0
8 20250401 195600 4921866075 21300 21300 21300 21300 0
9 20250401 195500 4921866075 21300 21300 21300 21300 0
10 20250401 195400 4921866075 21300 21300 21300 21300 0
11 20250401 195300 4921866075 21300 21300 21300 21300 0
12 20250401 195200 4921866075 21300 21300 21300 21300 0
13 20250401 195100 4921866075 21300 21300 21300 21300 0
14 20250401 195000 4921866075 21300 21300 21300 21300 0
15 20250401 194900 4921866075 21300 21300 21300 21300 0
16 20250401 194800 4921866075 21300 21300 21300 21300 0
17 20250401 194700 4921866075 21300 21300 21300 21300 0
18 20250401 194600 4921866075 21300 21300 21300 21300 0
19 20250401 194500 4921866075 21300 21300 21300 21300 0
20 20250401 194400 4921866075 21300 21300 21300 21300 0
21 20250401 194300 4921866075 21300 21300 21300 21300 0
22 20250401 194200 4921866075 21300 21300 21300 21300 0
23 20250401 194100 4921866075 21300 21300 21300 21300 0
24 20250401 194000 4921866075 21300 21300 21300 21300 0
25 20250401 193900 4921866075 21300 21300 21300 21300 0
26 20250401 193800 4921866075 21300 21300 21300 21300 0
27 20250401 193700 4921866075 21300 21300 21300 21300 0
28 20250401 193600 4921866075 21300 21300 21300 21300 0
29 20250401 193500 4921866075 21300 21300 21300 21300 0
30 20250401 193400 4921866075 21300 21300 21300 21300 0
31 20250401 193300 4921866075 21300 21300 21300 21300 0
32 20250401 193200 4921866075 21300 21300 21300 21300 6687
33 20250401 193100 4921866075 21300 21300 21300 21300 0
34 20250401 193000 4921866075 21300 21300 21300 21300 0
35 20250401 192900 4921866075 21300 21300 21300 21300 0
36 20250401 192800 4921866075 21300 21300 21300 21300 0
37 20250401 192700 4921866075 21300 21300 21300 21300 0
38 20250401 192600 4921866075 21300 21300 21300 21300 0
39 20250401 192500 4921866075 21300 21300 21300 21300 0
40 20250401 192400 4921866075 21300 21300 21300 21300 0
41 20250401 192300 4921866075 21300 21300 21300 21300 0
42 20250401 192200 4921866075 21300 21300 21300 21300 0
43 20250401 192100 4921866075 21300 21300 21300 21300 0
44 20250401 192000 4921866075 21300 21300 21300 21300 0
45 20250401 191900 4921866075 21300 21300 21300 21300 0
46 20250401 191800 4921866075 21300 21300 21300 21300 0
47 20250401 191700 4921866075 21300 21300 21300 21300 0
48 20250401 191600 4921866075 21300 21300 21300 21300 0
49 20250401 191500 4921866075 21300 21300 21300 21300 0
50 20250401 191400 4921866075 21300 21300 21300 21300 0
51 20250401 191300 4921866075 21300 21300 21300 21300 0
52 20250401 191200 4921866075 21300 21300 21300 21300 0
53 20250401 191100 4921866075 21300 21300 21300 21300 0
54 20250401 191000 4921866075 21300 21300 21300 21300 0
55 20250401 190900 4921866075 21300 21300 21300 21300 0
56 20250401 190800 4921866075 21300 21300 21300 21300 0
57 20250401 190700 4921866075 21300 21300 21300 21300 0
58 20250401 190600 4921866075 21300 21300 21300 21300 0
59 20250401 190500 4921866075 21300 21300 21300 21300 0
60 20250401 190400 4921866075 21300 21300 21300 21300 0
61 20250401 190300 4921866075 21300 21300 21300 21300 0
62 20250401 190200 4921866075 21300 21300 21300 21300 6687
63 20250401 190100 4921866075 21300 21300 21300 21300 0
64 20250401 190000 4921866075 21300 21300 21300 21300 0
65 20250401 185900 4921866075 21300 21300 21300 21300 0
66 20250401 185800 4921866075 21300 21300 21300 21300 0
67 20250401 185700 4921866075 21300 21300 21300 21300 0
68 20250401 185600 4921866075 21300 21300 21300 21300 0
69 20250401 185500 4921866075 21300 21300 21300 21300 0
70 20250401 185400 4921866075 21300 21300 21300 21300 0
71 20250401 185300 4921866075 21300 21300 21300 21300 0
72 20250401 185200 4921866075 21300 21300 21300 21300 0
73 20250401 185100 4921866075 21300 21300 21300 21300 0
74 20250401 185000 4921866075 21300 21300 21300 21300 0
75 20250401 184900 4921866075 21300 21300 21300 21300 0
76 20250401 184800 4921866075 21300 21300 21300 21300 0
77 20250401 184700 4921866075 21300 21300 21300 21300 0
78 20250401 184600 4921866075 21300 21300 21300 21300 0
79 20250401 184500 4921866075 21300 21300 21300 21300 0
80 20250401 184400 4921866075 21300 21300 21300 21300 0
81 20250401 184300 4921866075 21300 21300 21300 21300 0
82 20250401 184200 4921866075 21300 21300 21300 21300 0
83 20250401 184100 4921866075 21300 21300 21300 21300 0
84 20250401 184000 4921866075 21300 21300 21300 21300 0
85 20250401 183900 4921866075 21300 21300 21300 21300 0
86 20250401 183800 4921866075 21300 21300 21300 21300 0
87 20250401 183700 4921866075 21300 21300 21300 21300 0
88 20250401 183600 4921866075 21300 21300 21300 21300 0
89 20250401 183500 4921866075 21300 21300 21300 21300 0
90 20250401 183400 4921866075 21300 21300 21300 21300 0
91 20250401 183300 4921866075 21300 21300 21300 21300 0
92 20250401 183200 4921866075 21300 21300 21300 21300 6687
93 20250401 183100 4921866075 21300 21300 21300 21300 0
94 20250401 183000 4921866075 21300 21300 21300 21300 0
95 20250401 182900 4921866075 21300 21300 21300 21300 0
96 20250401 182800 4921866075 21300 21300 21300 21300 0
97 20250401 182700 4921866075 21300 21300 21300 21300 0
98 20250401 182600 4921866075 21300 21300 21300 21300 0
99 20250401 182500 4921866075 21300 21300 21300 21300 0
100 20250401 182400 4921866075 21300 21300 21300 21300 0
101 20250401 182300 4921866075 21300 21300 21300 21300 0
102 20250401 182200 4921866075 21300 21300 21300 21300 0
103 20250401 182100 4921866075 21300 21300 21300 21300 0
104 20250401 182000 4921866075 21300 21300 21300 21300 0
105 20250401 181900 4921866075 21300 21300 21300 21300 0
106 20250401 181800 4921866075 21300 21300 21300 21300 0
107 20250401 181700 4921866075 21300 21300 21300 21300 0
108 20250401 181600 4921866075 21300 21300 21300 21300 0
109 20250401 181500 4921866075 21300 21300 21300 21300 0
110 20250401 181400 4921866075 21300 21300 21300 21300 0
111 20250401 181300 4921866075 21300 21300 21300 21300 0
112 20250401 181200 4921866075 21300 21300 21300 21300 0
113 20250401 181100 4921866075 21300 21300 21300 21300 0
114 20250401 181000 4921866075 21300 21300 21300 21300 0
115 20250401 180900 4921866075 21300 21300 21300 21300 0
116 20250401 180800 4921866075 21300 21300 21300 21300 0
117 20250401 180700 4921866075 21300 21300 21300 21300 0
118 20250401 180600 4921866075 21300 21300 21300 21300 0
119 20250401 180500 4921866075 21300 21300 21300 21300 0
120 20250401 180400 4921866075 21300 21300 21300 21300 0
121 20250401 180300 4921866075 21300 21300 21300 21300 0
122 20250401 180200 4921866075 21300 21300 21300 21300 6687
123 20250401 180100 4921866075 21300 21300 21300 21300 0
124 20250401 180000 4921866075 21300 21300 21300 21300 0
125 20250401 175900 4921866075 21300 21300 21300 21300 0
126 20250401 175800 4921866075 21300 21300 21300 21300 0
127 20250401 175700 4921866075 21300 21300 21300 21300 0
128 20250401 175600 4921866075 21300 21300 21300 21300 0
129 20250401 175500 4921866075 21300 21300 21300 21300 0
130 20250401 175400 4921866075 21300 21300 21300 21300 0
131 20250401 175300 4921866075 21300 21300 21300 21300 0
132 20250401 175200 4921866075 21300 21300 21300 21300 0
133 20250401 175100 4921866075 21300 21300 21300 21300 0
134 20250401 175000 4921866075 21300 21300 21300 21300 0
135 20250401 174900 4921866075 21300 21300 21300 21300 0
136 20250401 174800 4921866075 21300 21300 21300 21300 0
137 20250401 174700 4921866075 21300 21300 21300 21300 0
138 20250401 174600 4921866075 21300 21300 21300 21300 0
139 20250401 174500 4921866075 21300 21300 21300 21300 0
140 20250401 174400 4921866075 21300 21300 21300 21300 0
141 20250401 174300 4921866075 21300 21300 21300 21300 0
142 20250401 174200 4921866075 21300 21300 21300 21300 0
143 20250401 174100 4921866075 21300 21300 21300 21300 0
144 20250401 174000 4921866075 21300 21300 21300 21300 0
145 20250401 173900 4921866075 21300 21300 21300 21300 0
146 20250401 173800 4921866075 21300 21300 21300 21300 0
147 20250401 173700 4921866075 21300 21300 21300 21300 0
148 20250401 173600 4921866075 21300 21300 21300 21300 0
149 20250401 173500 4921866075 21300 21300 21300 21300 0
150 20250401 173400 4921866075 21300 21300 21300 21300 0
151 20250401 173300 4921866075 21300 21300 21300 21300 0
152 20250401 173200 4921866075 21300 21300 21300 21300 6687
153 20250401 173100 4921866075 21300 21300 21300 21300 0
154 20250401 173000 4921866075 21300 21300 21300 21300 0
155 20250401 172900 4921866075 21300 21300 21300 21300 0
156 20250401 172800 4921866075 21300 21300 21300 21300 0
157 20250401 172700 4921866075 21300 21300 21300 21300 0
158 20250401 172600 4921866075 21300 21300 21300 21300 0
159 20250401 172500 4921866075 21300 21300 21300 21300 0
160 20250401 172400 4921866075 21300 21300 21300 21300 0
161 20250401 172300 4921866075 21300 21300 21300 21300 0
162 20250401 172200 4921866075 21300 21300 21300 21300 0
163 20250401 172100 4921866075 21300 21300 21300 21300 0
164 20250401 172000 4921866075 21300 21300 21300 21300 0
165 20250401 171900 4921866075 21300 21300 21300 21300 0
166 20250401 171800 4921866075 21300 21300 21300 21300 0
167 20250401 171700 4921866075 21300 21300 21300 21300 0
168 20250401 171600 4921866075 21300 21300 21300 21300 0
169 20250401 171500 4921866075 21300 21300 21300 21300 0
170 20250401 171400 4921866075 21300 21300 21300 21300 0
171 20250401 171300 4921866075 21300 21300 21300 21300 0
172 20250401 171200 4921866075 21300 21300 21300 21300 0
173 20250401 171100 4921866075 21300 21300 21300 21300 0
174 20250401 171000 4921866075 21300 21300 21300 21300 0
175 20250401 170900 4921866075 21300 21300 21300 21300 0
176 20250401 170800 4921866075 21300 21300 21300 21300 0
177 20250401 170700 4921866075 21300 21300 21300 21300 0
178 20250401 170600 4921866075 21300 21300 21300 21300 0
179 20250401 170500 4921866075 21300 21300 21300 21300 0
180 20250401 170400 4921866075 21300 21300 21300 21300 0
181 20250401 170300 4921866075 21300 21300 21300 21300 0
182 20250401 170200 4921866075 21300 21300 21300 21300 6687
183 20250401 170100 4921866075 21300 21300 21300 21300 0
184 20250401 170000 4921866075 21300 21300 21300 21300 0
185 20250401 165900 4921866075 21300 21300 21300 21300 0
186 20250401 165800 4921866075 21300 21300 21300 21300 0
187 20250401 165700 4921866075 21300 21300 21300 21300 0
188 20250401 165600 4921866075 21300 21300 21300 21300 0
189 20250401 165500 4921866075 21300 21300 21300 21300 0
190 20250401 165400 4921866075 21300 21300 21300 21300 0
191 20250401 165300 4921866075 21300 21300 21300 21300 0
192 20250401 165200 4921866075 21300 21300 21300 21300 0
193 20250401 165100 4921866075 21300 21300 21300 21300 0
194 20250401 165000 4921866075 21300 21300 21300 21300 0
195 20250401 164900 4921866075 21300 21300 21300 21300 0
196 20250401 164800 4921866075 21300 21300 21300 21300 0
197 20250401 164700 4921866075 21300 21300 21300 21300 0
198 20250401 164600 4921866075 21300 21300 21300 21300 0
199 20250401 164500 4921866075 21300 21300 21300 21300 0
200 20250401 164400 4921866075 21300 21300 21300 21300 0
201 20250401 164300 4921866075 21300 21300 21300 21300 0
202 20250401 164200 4921866075 21300 21300 21300 21300 0
203 20250401 164100 4921866075 21300 21300 21300 21300 0
204 20250401 164000 4921866075 21300 21300 21300 21300 0
205 20250401 163900 4921866075 21300 21300 21300 21300 0
206 20250401 163800 4921866075 21300 21300 21300 21300 0
207 20250401 163700 4921866075 21300 21300 21300 21300 0
208 20250401 163600 4921866075 21300 21300 21300 21300 0
209 20250401 163500 4921866075 21300 21300 21300 21300 0
210 20250401 163400 4921866075 21300 21300 21300 21300 0
211 20250401 163300 4921866075 21300 21300 21300 21300 0
212 20250401 163200 4921866075 21300 21300 21300 21300 6687
213 20250401 163100 4921866075 21300 21300 21300 21300 0
214 20250401 163000 4921866075 21300 21300 21300 21300 0
215 20250401 162900 4921866075 21300 21300 21300 21300 0
216 20250401 162800 4921866075 21300 21300 21300 21300 0
217 20250401 162700 4921866075 21300 21300 21300 21300 0
218 20250401 162600 4921866075 21300 21300 21300 21300 0
219 20250401 162500 4921866075 21300 21300 21300 21300 0
220 20250401 162400 4921866075 21300 21300 21300 21300 0
221 20250401 162300 4921866075 21300 21300 21300 21300 0
222 20250401 162200 4921866075 21300 21300 21300 21300 0
223 20250401 162100 4921866075 21300 21300 21300 21300 0
224 20250401 162000 4921866075 21300 21300 21300 21300 0
225 20250401 161900 4921866075 21300 21300 21300 21300 0
226 20250401 161800 4921866075 21300 21300 21300 21300 0
227 20250401 161700 4921866075 21300 21300 21300 21300 0
228 20250401 161600 4921866075 21300 21300 21300 21300 0
229 20250401 161500 4921866075 21300 21300 21300 21300 0
230 20250401 161400 4921866075 21300 21300 21300 21300 0
231 20250401 161300 4921866075 21300 21300 21300 21300 0
232 20250401 161200 4921866075 21300 21300 21300 21300 0
233 20250401 161100 4921866075 21300 21300 21300 21300 0
234 20250401 161000 4921866075 21300 21300 21300 21300 0
235 20250401 160900 4921866075 21300 21300 21300 21300 0
236 20250401 160800 4921866075 21300 21300 21300 21300 0
237 20250401 160700 4921866075 21300 21300 21300 21300 0
238 20250401 160600 4921866075 21300 21300 21300 21300 0
239 20250401 160500 4921866075 21300 21300 21300 21300 0
240 20250401 160400 4921866075 21300 21300 21300 21300 0
241 20250401 160300 4921866075 21300 21300 21300 21300 0
242 20250401 160200 4921866075 21300 21300 21300 21300 6687
243 20250401 160100 4921866075 21300 21300 21300 21300 0
244 20250401 160000 4921866075 21300 21300 21300 21300 0
245 20250401 155900 4921866075 21300 21300 21300 21300 0
246 20250401 155800 4921866075 21300 21300 21300 21300 0
247 20250401 155700 4921866075 21300 21300 21300 21300 0
248 20250401 155600 4921866075 21300 21300 21300 21300 0
249 20250401 155500 4921866075 21300 21300 21300 21300 0
250 20250401 155400 4921866075 21300 21300 21300 21300 0
251 20250401 155300 4921866075 21300 21300 21300 21300 0
252 20250401 155200 4921866075 21300 21300 21300 21300 0
253 20250401 155100 4921866075 21300 21300 21300 21300 0
254 20250401 155000 4921866075 21300 21300 21300 21300 0
255 20250401 154900 4921866075 21300 21300 21300 21300 0
256 20250401 154800 4921866075 21300 21300 21300 21300 0
257 20250401 154700 4921866075 21300 21300 21300 21300 0
258 20250401 154600 4921866075 21300 21300 21300 21300 0
259 20250401 154500 4921866075 21300 21300 21300 21300 0
260 20250401 154400 4921866075 21300 21300 21300 21300 0
261 20250401 154300 4921866075 21300 21300 21300 21300 0
262 20250401 154200 4921866075 21300 21300 21300 21300 0
263 20250401 154100 4921866075 21300 21300 21300 21300 0
264 20250401 154000 4921866075 21300 21300 21300 21300 0
265 20250401 153900 4921866075 21300 21300 21300 21300 0
266 20250401 153800 4921866075 21300 21300 21300 21300 0
267 20250401 153700 4921866075 21300 21300 21300 21300 0
268 20250401 153600 4921866075 21300 21300 21300 21300 0
269 20250401 153500 4921866075 21300 21300 21300 21300 0
270 20250401 153400 4921866075 21300 21300 21300 21300 0
271 20250401 153300 4921866075 21300 21300 21300 21300 0
272 20250401 153200 4921866075 21300 21300 21300 21300 6687
273 20250401 153100 4921866075 21300 21300 21300 21300 0
274 20250401 153000 4921866075 21300 21300 21300 21300 6687
275 20250401 152900 4779432975 21250 21250 21250 21250 0
276 20250401 152800 4779432975 21250 21250 21250 21250 0
277 20250401 152700 4779432975 21250 21250 21250 21250 0
278 20250401 152600 4779432975 21250 21250 21250 21250 0
279 20250401 152500 4779432975 21250 21250 21250 21250 0
280 20250401 152400 4779432975 21250 21250 21250 21250 0
281 20250401 152300 4779432975 21250 21250 21250 21250 0
282 20250401 152200 4779432975 21250 21250 21250 21250 0
283 20250401 152100 4779432975 21250 21250 21250 21250 0
284 20250401 152000 4779432975 21250 21250 21250 21250 0
285 20250401 151900 4779432975 21250 21300 21300 21150 3512
286 20250401 151800 4704819225 21250 21250 21300 21250 628
287 20250401 151700 4691474175 21250 21200 21250 21200 13
288 20250401 151600 4691198075 21150 21250 21250 21150 484
289 20250401 151500 4680944825 21200 21200 21250 21200 103
290 20250401 151400 4678761175 21200 21200 21200 21200 104
291 20250401 151300 4676556375 21200 21200 21250 21150 1679
292 20250401 151200 4640949775 21250 21200 21250 21200 775
293 20250401 151100 4624519575 21150 21200 21200 21150 208
294 20250401 151000 4620115525 21150 21150 21150 21150 0
295 20250401 150900 4620115525 21150 21150 21150 21150 0
296 20250401 150800 4620115525 21150 21150 21200 21150 306
297 20250401 150700 4613640575 21150 21150 21175 21150 575
298 20250401 150600 4601479300 21200 21150 21200 21150 48
299 20250401 150500 4600464050 21150 21200 21200 21150 16
300 20250401 150400 4600125600 21150 21200 21200 21150 1976
301 20250401 150300 4558324250 21150 21200 21200 21150 102
302 20250401 150200 4556163800 21150 21150 21150 21150 275
303 20250401 150100 4550347550 21200 21250 21250 21150 1065
304 20250401 150000 4527779850 21250 21200 21250 21200 18
305 20250401 145900 4527397950 21200 21200 21250 21200 55
306 20250401 145800 4526231750 21250 21250 21250 21250 0
307 20250401 145700 4526231750 21250 21250 21250 21250 331
308 20250401 145600 4519198000 21250 21250 21250 21250 7
309 20250401 145500 4519049250 21250 21200 21250 21200 183
310 20250401 145400 4515169150 21250 21200 21250 21200 61
311 20250401 145300 4513875650 21250 21200 21250 21200 40
312 20250401 145200 4513027250 21250 21250 21250 21250 63
313 20250401 145100 4511688500 21250 21250 21250 21200 8
314 20250401 145000 4511518600 21200 21250 21250 21150 1784
315 20250401 144900 4473632250 21250 21250 21250 21250 3
316 20250401 144800 4473568500 21250 21300 21300 21250 110
317 20250401 144700 4471230500 21250 21250 21250 21250 0
318 20250401 144600 4471230500 21250 21250 21300 21250 53
319 20250401 144500 4470104200 21250 21250 21250 21250 116
320 20250401 144400 4467639200 21300 21300 21300 21300 115
321 20250401 144300 4465189700 21300 21300 21350 21300 230
322 20250401 144200 4460290650 21300 21350 21350 21300 375
323 20250401 144100 4452300000 21350 21300 21350 21300 21
324 20250401 144000 4451852600 21300 21300 21350 21300 161
325 20250401 143900 4448420800 21300 21300 21300 21300 352
326 20250401 143800 4440923200 21300 21300 21300 21300 8
327 20250401 143700 4440752800 21300 21250 21300 21250 26
328 20250401 143600 4440199050 21250 21300 21300 21250 504
329 20250401 143500 4429464700 21300 21300 21300 21300 106
330 20250401 143400 4427206900 21300 21300 21300 21300 124
331 20250401 143300 4424565700 21250 21250 21300 21250 172
332 20250401 143200 4420903050 21300 21300 21300 21250 58
333 20250401 143100 4419667750 21300 21350 21350 21300 264
334 20250401 143000 4414041350 21300 21300 21300 21300 100
335 20250401 142900 4411911350 21300 21300 21300 21300 73
336 20250401 142800 4410356450 21250 21300 21300 21250 155
337 20250401 142700 4407061000 21250 21250 21300 21250 18
338 20250401 142600 4406678000 21300 21300 21300 21300 125
339 20250401 142500 4404015500 21300 21300 21300 21300 6
340 20250401 142400 4403887700 21300 21300 21300 21250 104
341 20250401 142300 4401672800 21250 21250 21250 21250 22
342 20250401 142200 4401205300 21300 21250 21300 21250 219
343 20250401 142100 4396551500 21300 21300 21300 21300 969
344 20250401 142000 4375911800 21300 21250 21300 21250 111
345 20250401 141900 4373547550 21250 21250 21300 21250 134
346 20250401 141800 4370697350 21250 21250 21300 21250 727
347 20250401 141700 4355248500 21200 21300 21300 21200 1513
348 20250401 141600 4323101750 21300 21300 21300 21300 64
349 20250401 141500 4321738550 21250 21300 21300 21250 53
350 20250401 141400 4320609700 21300 21250 21300 21250 350
351 20250401 141300 4313171650 21250 21200 21250 21200 3
352 20250401 141200 4313108000 21250 21250 21250 21200 555
353 20250401 141100 4301317200 21300 21300 21300 21300 128
354 20250401 141000 4298590800 21300 21300 21300 21250 330
355 20250401 140900 4291568050 21300 21250 21300 21250 54
356 20250401 140800 4290418000 21250 21250 21250 21250 39
357 20250401 140700 4289589250 21250 21200 21450 21150 7494
358 20250401 140600 4129433600 21250 21250 21250 21250 70
359 20250401 140500 4127946100 21200 21150 21200 21150 156
360 20250401 140400 4124640450 21150 21200 21300 21150 2403
361 20250401 140300 4073470600 21200 21200 21200 21200 82
362 20250401 140200 4071732200 21200 21200 21200 21200 19
363 20250401 140100 4071329400 21200 21200 21200 21200 87
364 20250401 140000 4069485000 21200 21200 21200 21200 219
365 20250401 135900 4064842200 21100 21250 21250 21100 230
366 20250401 135800 4059969850 21250 21250 21300 21250 223
367 20250401 135700 4055227650 21300 21250 21300 21200 664
368 20250401 135600 4041101550 21250 21300 21300 21250 477
369 20250401 135500 4030964800 21300 21250 21300 21200 331
370 20250401 135400 4023928250 21250 21300 21350 21250 317
371 20250401 135300 4017167850 21300 21300 21300 21250 359
372 20250401 135200 4009522400 21300 21250 21300 21250 31
373 20250401 135100 4008862150 21200 21250 21300 21200 265
374 20250401 135000 4003218500 21250 21300 21300 21200 276
375 20250401 134900 3997339850 21200 21300 21300 21200 261
376 20250401 134800 3991791750 21350 21350 21350 21300 503
377 20250401 134700 3981062400 21350 21300 21350 21250 283
378 20250401 134600 3975032000 21250 21250 21300 21250 228
379 20250401 134500 3970186950 21300 21300 21350 21250 706
380 20250401 134400 3955139100 21300 21350 21350 21300 815
381 20250401 134300 3937747050 21350 21350 21350 21300 141
382 20250401 134200 3934738500 21325 21350 21350 21300 503
383 20250401 134100 3924007100 21300 21350 21350 21300 205
384 20250401 134000 3919640400 21400 21350 21400 21350 495
385 20250401 133900 3909055250 21350 21350 21400 21350 1117
386 20250401 133800 3885196750 21350 21350 21350 21350 96
387 20250401 133700 3883147150 21400 21300 21400 21300 5832
388 20250401 133600 3758814750 21300 21250 21300 21225 2513
389 20250401 133500 3705412225 21250 21250 21250 21200 78
390 20250401 133400 3703755225 21250 21250 21250 21200 373
391 20250401 133300 3695833975 21200 21200 21250 21200 273
392 20250401 133200 3690033975 21200 21200 21250 21100 1137
393 20250401 133100 3665932225 21250 21200 21250 21150 4716
394 20250401 133000 3565966825 21150 21200 21200 21150 308
395 20250401 132900 3559437375 21100 21100 21150 21100 103
396 20250401 132800 3557261675 21200 21150 21200 21150 600
397 20250401 132700 3544570925 21150 21100 21150 21100 354
398 20250401 132600 3537084925 21100 21100 21100 21100 10
399 20250401 132500 3536873925 21100 21100 21100 21100 236
400 20250401 132400 3531894325 21100 21100 21100 21100 20
401 20250401 132300 3531472325 21150 21100 21200 21000 830
402 20250401 132200 3513922775 21000 21050 21150 21000 2121
403 20250401 132100 3469208925 21050 21050 21050 21050 11
404 20250401 132000 3468977375 21050 21050 21050 21050 4
405 20250401 131900 3468893175 21000 21000 21000 21000 0
406 20250401 131800 3468893175 21000 21050 21050 21000 14
407 20250401 131700 3468598625 21000 21000 21000 21000 88
408 20250401 131600 3466750625 21000 21000 21025 21000 69
409 20250401 131500 3465301350 21050 21050 21050 21050 63
410 20250401 131400 3463975200 21050 21050 21050 20950 1379
411 20250401 131300 3435010450 21000 21050 21050 21000 101
412 20250401 131200 3432886900 21050 21000 21050 21000 122
413 20250401 131100 3430321550 21050 21050 21050 21050 1
414 20250401 131000 3430300500 21050 21050 21050 21050 14
415 20250401 130900 3430005800 21050 21050 21050 21050 53
416 20250401 130800 3428890150 21050 21000 21050 21000 74
417 20250401 130700 3427335600 21000 21000 21000 21000 2
418 20250401 130600 3427293600 21000 21050 21050 21000 16
419 20250401 130500 3426957050 21000 21000 21000 21000 108
420 20250401 130400 3424689050 21000 20975 21000 20975 272
421 20250401 130300 3418978925 20975 21000 21000 20975 330
422 20250401 130200 3412049250 21000 21000 21000 21000 0
423 20250401 130100 3412049250 21000 21000 21025 21000 110
424 20250401 130000 3409739200 21000 21000 21000 21000 100
425 20250401 125900 3407639200 21025 21000 21050 21000 133
426 20250401 125800 3404840525 21000 21000 21000 21000 1
427 20250401 125700 3404819525 21000 21000 21050 21000 629
428 20250401 125600 3391610175 21000 21000 21000 21000 21
429 20250401 125500 3391169175 21000 21000 21000 20950 13
430 20250401 125400 3390896225 20950 21000 21000 20950 152
431 20250401 125300 3387704575 21000 21000 21000 21000 94
432 20250401 125200 3385730575 21000 20950 21000 20950 110
433 20250401 125100 3383425625 21000 21050 21050 21000 331
434 20250401 125000 3376474575 21050 21050 21050 21050 21
435 20250401 124900 3376032525 21050 21050 21050 21050 84
436 20250401 124800 3374264325 21050 21000 21050 21000 7
437 20250401 124700 3374117275 21000 21000 21000 21000 333
438 20250401 124600 3367124275 21000 21000 21000 21000 1
439 20250401 124500 3367103275 21000 21000 21000 21000 12
440 20250401 124400 3366851275 21000 21000 21000 21000 70
441 20250401 124300 3365381275 20950 21000 21000 20950 66
442 20250401 124200 3363996825 21000 21000 21050 21000 53
443 20250401 124100 3362883775 21000 21000 21000 21000 70
444 20250401 124000 3361413775 21000 21000 21000 21000 15
445 20250401 123900 3361098775 21000 21000 21000 21000 64
446 20250401 123800 3359754775 21000 20975 21000 20950 34
447 20250401 123700 3359042050 21000 21000 21000 21000 728
448 20250401 123600 3343754050 21000 21000 21000 21000 7
449 20250401 123500 3343607050 21050 21050 21050 21050 10
450 20250401 123400 3343396550 21000 21050 21050 21000 102
451 20250401 123300 3341254500 21050 21050 21050 21000 102
452 20250401 123200 3339112400 21050 21050 21050 21050 1
453 20250401 123100 3339091350 21050 21050 21050 21050 170
454 20250401 123000 3335512850 21050 21050 21050 21050 10
455 20250401 122900 3335302350 21050 21000 21050 21000 599
456 20250401 122800 3322723300 21050 21050 21050 21050 0
457 20250401 122700 3322723300 21050 21000 21050 21000 19
458 20250401 122600 3322324250 21050 21100 21100 21050 1359
459 20250401 122500 3293711950 21100 21100 21100 21100 97
460 20250401 122400 3291665250 21100 21100 21100 21100 72
461 20250401 122300 3290146050 21100 21100 21100 21100 2
462 20250401 122200 3290103850 21100 21100 21100 21100 10
463 20250401 122100 3289892850 21100 21100 21100 21050 73
464 20250401 122000 3288354850 21050 21050 21050 21050 50
465 20250401 121900 3287302350 21100 21100 21100 21100 138
466 20250401 121800 3284390550 21100 21050 21100 21050 357
467 20250401 121700 3276872950 21100 21050 21100 21050 160
468 20250401 121600 3273499500 21050 21100 21100 21050 9
469 20250401 121500 3273310000 21100 21100 21100 21100 559
470 20250401 121400 3261515100 21100 21100 21100 21100 115
471 20250401 121300 3259088600 21050 21050 21050 21050 0
472 20250401 121200 3259088600 21050 21050 21050 21050 688
473 20250401 121100 3244606200 21100 21075 21100 21075 63
474 20250401 121000 3243278175 21075 21075 21075 21075 4
475 20250401 120900 3243193875 21050 21050 21050 21050 1
476 20250401 120800 3243172825 21100 21100 21100 21100 81
477 20250401 120700 3241463725 21100 21100 21100 21100 10
478 20250401 120600 3241252725 21050 21050 21050 21050 105
479 20250401 120500 3239042475 21050 21000 21050 21000 509
480 20250401 120400 3228328275 21000 21050 21050 21000 457
481 20250401 120300 3218731075 21050 20950 21050 20950 3112
482 20250401 120200 3153380025 20950 21050 21050 20950 32
483 20250401 120100 3152708025 21000 21000 21000 21000 50
484 20250401 120000 3151658025 20950 21000 21000 20950 145
485 20250401 115900 3148620225 21000 20950 21000 20950 502
486 20250401 115800 3138102825 20900 21000 21050 20900 279
487 20250401 115700 3132257075 21000 21000 21000 20950 282
488 20250401 115600 3126337125 21050 21050 21050 21000 180
489 20250401 115500 3122553175 21050 21000 21050 21000 611
490 20250401 115400 3109722125 21000 21050 21050 21000 111
491 20250401 115300 3107391075 21050 21050 21050 21000 517
492 20250401 115200 3096508525 21100 21100 21100 21100 321
493 20250401 115100 3089735425 21100 21050 21100 21050 92
494 20250401 115000 3087798775 21050 21050 21050 21050 120
495 20250401 114900 3085272775 21050 21050 21100 21050 589
496 20250401 114800 3072874225 21100 21100 21100 21100 177
497 20250401 114700 3069139525 21050 21050 21050 21050 332
498 20250401 114600 3062150925 21050 21000 21050 21000 531
499 20250401 114500 3050999875 21000 21000 21000 21000 55
500 20250401 114400 3049844875 21000 20950 21000 20950 14
501 20250401 114300 3049551275 21000 21000 21000 20950 66
502 20250401 114200 3048165375 20950 21000 21000 20950 5
503 20250401 114100 3048060525 21000 21000 21000 21000 3
504 20250401 114000 3047997525 21000 21000 21000 21000 83
505 20250401 113900 3046254525 20950 20950 20950 20950 528
506 20250401 113800 3035192925 21000 21000 21000 21000 746
507 20250401 113700 3019526925 21050 21000 21050 21000 3
508 20250401 113600 3019463875 21050 21000 21050 21000 12
509 20250401 113500 3019211825 21000 21000 21050 21000 132
510 20250401 113400 3016436725 21050 21000 21050 21000 2
511 20250401 113300 3016394675 20950 21000 21000 20950 64
512 20250401 113200 3015050775 21000 21000 21000 20950 752
513 20250401 113100 2999278075 21000 21000 21050 21000 406
514 20250401 113000 2990752025 21000 21100 21100 21000 8
515 20250401 112900 2990583875 21050 21000 21050 21000 689
516 20250401 112800 2976081975 21000 21000 21000 21000 3387
517 20250401 112700 2904954975 20950 20950 20950 20950 322
518 20250401 112600 2898209075 21000 21000 21000 21000 1
519 20250401 112500 2898188075 20950 21000 21000 20950 114
520 20250401 112400 2895796575 21000 21000 21000 21000 0
521 20250401 112300 2895796575 21000 21000 21000 21000 13
522 20250401 112200 2895523575 20950 20950 20950 20900 174
523 20250401 112100 2891883075 20950 20900 20950 20900 230
524 20250401 112000 2887076025 20850 20900 20900 20850 159
525 20250401 111900 2883753275 20900 20900 20900 20900 6
526 20250401 111800 2883627875 20950 20900 20950 20900 1196
527 20250401 111700 2858631425 20900 20850 20900 20850 297
528 20250401 111600 2852435825 20900 20900 20950 20900 512
529 20250401 111500 2841734575 20900 20900 20900 20900 196
530 20250401 111400 2837638175 20900 20900 20900 20900 85
531 20250401 111300 2835861675 20900 20850 20900 20850 143
532 20250401 111200 2832877725 20850 20900 20900 20850 211
533 20250401 111100 2828468575 20900 20900 20900 20900 174
534 20250401 111000 2824831975 20850 20850 20850 20850 275
535 20250401 110900 2819098225 20850 20850 20850 20850 1043
536 20250401 110800 2797351675 20900 20900 20900 20900 2
537 20250401 110700 2797309875 20900 20900 20900 20900 65
538 20250401 110600 2795951375 20950 21000 21000 20900 1561
539 20250401 110500 2763300975 21000 21000 21000 21000 119
540 20250401 110400 2760801975 21000 20950 21000 20950 82
541 20250401 110300 2759081525 20950 20950 20950 20950 242
542 20250401 110200 2754011625 20950 20900 20950 20900 65
543 20250401 110100 2752652125 20900 20900 20950 20900 1274
544 20250401 110000 2726024475 20900 20950 20975 20900 1825
545 20250401 105900 2687791625 21000 20950 21000 20950 350
546 20250401 105800 2680458575 20900 20950 20950 20900 226
547 20250401 105700 2675729125 20950 20950 20950 20950 134
548 20250401 105600 2672921825 20950 20950 20950 20950 33
549 20250401 105500 2672230475 20950 20950 20950 20950 2
550 20250401 105400 2672188575 20950 20950 20950 20950 673
551 20250401 105300 2658089225 20950 20850 20950 20850 705
552 20250401 105200 2643382075 20900 20950 21000 20900 270
553 20250401 105100 2637725425 20900 20900 20900 20900 0
554 20250401 105000 2637725425 20900 20900 20900 20900 97
555 20250401 104900 2635698125 20900 21000 21000 20900 638
556 20250401 104800 2622352325 21000 21000 21000 21000 60
557 20250401 104700 2621092325 21000 20950 21000 20950 533
558 20250401 104600 2609925925 20950 20950 20950 20950 6
559 20250401 104500 2609800225 20950 20900 20950 20900 320
560 20250401 104400 2603111575 20900 20900 20900 20900 365
561 20250401 104300 2595483075 20900 20900 20950 20900 227
562 20250401 104200 2590738225 20900 20900 20900 20900 2176
563 20250401 104100 2545259825 20900 20950 20950 20900 383
564 20250401 104000 2537254975 20950 20950 20950 20950 139
565 20250401 103900 2534342925 21000 20950 21000 20900 1020
566 20250401 103800 2512946075 20900 20950 20950 20900 243
567 20250401 103700 2507855675 21000 20950 21000 20950 50
568 20250401 103600 2506806775 20950 20900 20950 20900 195
569 20250401 103500 2502724825 20900 20950 20950 20900 693
570 20250401 103400 2488207675 20900 20950 20950 20900 13
571 20250401 103300 2487935825 20950 20900 20950 20850 936
572 20250401 103200 2468367425 20950 20900 20950 20850 2278
573 20250401 103100 2420712525 20850 20850 20850 20850 178
574 20250401 103000 2417001225 20850 20900 20900 20800 456
575 20250401 102900 2407493025 20900 20900 20900 20850 46
576 20250401 102800 2406532275 20850 20900 20900 20850 1430
577 20250401 102700 2376710325 20950 20900 20950 20900 743
578 20250401 102600 2361167475 20900 20875 20950 20850 679
579 20250401 102500 2346978625 20850 20850 20850 20850 145
580 20250401 102400 2343955375 20850 20800 20850 20750 120
581 20250401 102300 2341458575 20800 20850 20850 20800 492
582 20250401 102200 2331224275 20850 20850 20850 20850 68
583 20250401 102100 2329806475 20850 20850 20850 20850 29
584 20250401 102000 2329201825 20900 20850 20900 20850 138
585 20250401 101900 2326323775 20800 20850 20850 20750 123
586 20250401 101800 2323766075 20700 20900 20900 20700 1226
587 20250401 101700 2298258625 20900 20850 20900 20850 3
588 20250401 101600 2298196025 20850 20900 20900 20850 251
589 20250401 101500 2292955175 20900 20900 20900 20900 189
590 20250401 101400 2289005075 20900 20850 20900 20850 68
591 20250401 101300 2287584125 20850 20850 20900 20800 330
592 20250401 101200 2280703025 20900 20850 20900 20800 1164
593 20250401 101100 2256456675 20850 20850 20900 20850 666
594 20250401 101000 2242560025 20850 20850 20850 20850 444
595 20250401 100900 2233302625 20850 20800 20850 20700 809
596 20250401 100800 2216490925 20800 20750 20800 20750 594
597 20250401 100700 2204162775 20750 20700 20750 20700 1066
598 20250401 100600 2182062225 20700 20650 20700 20650 164
599 20250401 100500 2178674925 20650 20650 20650 20650 560
600 20250401 100400 2167110925 20650 20650 20650 20650 66
601 20250401 100300 2165748025 20650 20650 20650 20650 125
602 20250401 100200 2163166775 20600 20650 20650 20600 150
603 20250401 100100 2160071775 20600 20600 20700 20600 465
604 20250401 100000 2150486875 20600 20600 20600 20550 111
605 20250401 095900 2148200575 20600 20550 20600 20550 882
606 20250401 095800 2130072775 20550 20550 20600 20550 89
607 20250401 095700 2128241975 20500 20500 20500 20500 2
608 20250401 095600 2128200975 20500 20500 20550 20500 308
609 20250401 095500 2121885275 20550 20550 20600 20450 557
610 20250401 095400 2110455325 20550 20550 20600 20550 75
611 20250401 095300 2108913725 20500 20500 20500 20500 20
612 20250401 095200 2108503725 20500 20500 20550 20500 246
613 20250401 095100 2103460575 20500 20500 20500 20500 16
614 20250401 095000 2103132575 20550 20650 20650 20550 584
615 20250401 094900 2091111875 20650 20700 20700 20450 1983
616 20250401 094800 2050376525 20650 20650 20700 20550 138
617 20250401 094700 2047527125 20650 20600 20650 20600 459
618 20250401 094600 2038058775 20550 20650 20650 20550 12
619 20250401 094500 2037812075 20500 20550 20650 20500 1311
620 20250401 094400 2010823225 20600 20600 20650 20600 308
621 20250401 094300 2004475925 20600 20550 20650 20525 450
622 20250401 094200 1995210500 20550 20600 20600 20550 218
623 20250401 094100 1990730550 20500 20500 20500 20450 719
624 20250401 094000 1975991550 20400 20450 20500 20300 680
625 20250401 093900 1962130250 20450 20500 20500 20400 27
626 20250401 093800 1961577800 20500 20500 20500 20300 2682
627 20250401 093700 1906954500 20500 20450 20500 20350 1971
628 20250401 093600 1866774900 20450 20350 20500 20300 4248
629 20250401 093500 1780273350 20450 20600 20600 20100 7511
630 20250401 093400 1627034100 20600 20750 20750 20600 1596
631 20250401 093300 1594127650 20650 20750 20750 20650 2514
632 20250401 093200 1542060000 20800 20800 20800 20750 2601
633 20250401 093100 1488060500 20800 20800 20800 20800 30
634 20250401 093000 1487436500 20750 20950 20950 20750 2212
635 20250401 092900 1441389750 20950 20950 21000 20950 128
636 20250401 092800 1438702700 21000 20950 21000 20850 912
637 20250401 092700 1419592300 20950 20900 20950 20900 24
638 20250401 092600 1419090050 20850 20850 20900 20850 669
639 20250401 092500 1405139900 20850 20900 20950 20850 1247
640 20250401 092400 1379101850 20900 20900 20900 20850 1093
641 20250401 092300 1356266875 20900 20850 20900 20750 2835
642 20250401 092200 1297217675 20850 20750 20900 20750 322
643 20250401 092100 1290510075 20800 20850 20900 20800 1445
644 20250401 092000 1260423950 20850 20850 21000 20800 3798
645 20250401 091900 1181190000 21000 21000 21100 20800 5969
646 20250401 091800 1056321550 20950 21150 21200 20950 3025
647 20250401 091700 992715700 21150 21200 21200 21150 712
648 20250401 091600 977650950 21150 21150 21200 21150 2290
649 20250401 091500 929129350 21200 21150 21250 21150 1209
650 20250401 091400 903452800 21150 21200 21250 21150 1089
651 20250401 091300 880344450 21250 21300 21300 21200 2068
652 20250401 091200 836397200 21250 21250 21300 21250 487
653 20250401 091100 826044900 21300 21350 21350 21200 5410
654 20250401 091000 710646100 21350 21250 21400 21200 3818
655 20250401 090900 629156450 21300 21350 21350 21200 1263
656 20250401 090800 602271500 21300 21200 21350 21200 1707
657 20250401 090700 565888200 21300 21250 21350 21250 4041
658 20250401 090600 479721050 21300 21150 21300 21100 1155
659 20250401 090500 455189150 21100 21175 21300 21100 2440
660 20250401 090400 403440275 21200 21075 21200 21075 1710
661 20250401 090300 367281500 21150 21100 21150 20950 1115
662 20250401 090200 343780800 21100 20900 21100 20900 1754
663 20250401 090100 306863300 20900 21050 21150 20850 2661
664 20250401 090000 250981800 21000 20800 21350 20800 7819

1
077970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,4989,23008904,102025050,470532086800,0.02
20250327,4989,23008904,105267900,485487874400,0.02
20250326,4989,23008904,115744800,533806572800,0.02
20250325,0,23008904,0,554514586400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 4989 23008904 102025050 470532086800 0.02
3 20250327 4989 23008904 105267900 485487874400 0.02
4 20250326 4989 23008904 115744800 533806572800 0.02
5 20250325 0 23008904 0 554514586400 0.00