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

668
082740/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,22650885600,22400,22400,22400,22400,11497
20250401,200500,22650885600,22400,22400,22400,22400,0
20250401,200400,22650885600,22400,22400,22400,22400,0
20250401,200300,22650885600,22400,22400,22400,22400,0
20250401,200200,22650885600,22400,22400,22400,22400,0
20250401,200100,22650885600,22400,22400,22400,22400,0
20250401,200000,22650885600,22400,22400,22400,22400,0
20250401,195900,22650885600,22400,22400,22400,22400,0
20250401,195800,22650885600,22400,22400,22400,22400,0
20250401,195700,22650885600,22400,22400,22400,22400,0
20250401,195600,22650885600,22400,22400,22400,22400,0
20250401,195500,22650885600,22400,22400,22400,22400,0
20250401,195400,22650885600,22400,22400,22400,22400,0
20250401,195300,22650885600,22400,22400,22400,22400,0
20250401,195200,22650885600,22400,22400,22400,22400,0
20250401,195100,22650885600,22400,22400,22400,22400,0
20250401,195000,22650885600,22400,22400,22400,22400,0
20250401,194900,22650885600,22400,22400,22400,22400,0
20250401,194800,22650885600,22400,22400,22400,22400,0
20250401,194700,22650885600,22400,22400,22400,22400,0
20250401,194600,22650885600,22400,22400,22400,22400,0
20250401,194500,22650885600,22400,22400,22400,22400,0
20250401,194400,22650885600,22400,22400,22400,22400,0
20250401,194300,22650885600,22400,22400,22400,22400,0
20250401,194200,22650885600,22400,22400,22400,22400,0
20250401,194100,22650885600,22400,22400,22400,22400,0
20250401,194000,22650885600,22400,22400,22400,22400,0
20250401,193900,22650885600,22400,22400,22400,22400,0
20250401,193800,22650885600,22400,22400,22400,22400,0
20250401,193700,22650885600,22400,22400,22400,22400,0
20250401,193600,22650885600,22400,22400,22400,22400,11497
20250401,193500,22650885600,22400,22400,22400,22400,0
20250401,193400,22650885600,22400,22400,22400,22400,0
20250401,193300,22650885600,22400,22400,22400,22400,0
20250401,193200,22650885600,22400,22400,22400,22400,0
20250401,193100,22650885600,22400,22400,22400,22400,0
20250401,193000,22650885600,22400,22400,22400,22400,0
20250401,192900,22650885600,22400,22400,22400,22400,0
20250401,192800,22650885600,22400,22400,22400,22400,0
20250401,192700,22650885600,22400,22400,22400,22400,0
20250401,192600,22650885600,22400,22400,22400,22400,0
20250401,192500,22650885600,22400,22400,22400,22400,0
20250401,192400,22650885600,22400,22400,22400,22400,0
20250401,192300,22650885600,22400,22400,22400,22400,0
20250401,192200,22650885600,22400,22400,22400,22400,0
20250401,192100,22650885600,22400,22400,22400,22400,0
20250401,192000,22650885600,22400,22400,22400,22400,0
20250401,191900,22650885600,22400,22400,22400,22400,0
20250401,191800,22650885600,22400,22400,22400,22400,0
20250401,191700,22650885600,22400,22400,22400,22400,0
20250401,191600,22650885600,22400,22400,22400,22400,0
20250401,191500,22650885600,22400,22400,22400,22400,0
20250401,191400,22650885600,22400,22400,22400,22400,0
20250401,191300,22650885600,22400,22400,22400,22400,0
20250401,191200,22650885600,22400,22400,22400,22400,0
20250401,191100,22650885600,22400,22400,22400,22400,0
20250401,191000,22650885600,22400,22400,22400,22400,0
20250401,190900,22650885600,22400,22400,22400,22400,0
20250401,190800,22650885600,22400,22400,22400,22400,0
20250401,190700,22650885600,22400,22400,22400,22400,0
20250401,190600,22650885600,22400,22400,22400,22400,11497
20250401,190500,22650885600,22400,22400,22400,22400,0
20250401,190400,22650885600,22400,22400,22400,22400,0
20250401,190300,22650885600,22400,22400,22400,22400,0
20250401,190200,22650885600,22400,22400,22400,22400,0
20250401,190100,22650885600,22400,22400,22400,22400,0
20250401,190000,22650885600,22400,22400,22400,22400,0
20250401,185900,22650885600,22400,22400,22400,22400,0
20250401,185800,22650885600,22400,22400,22400,22400,0
20250401,185700,22650885600,22400,22400,22400,22400,0
20250401,185600,22650885600,22400,22400,22400,22400,0
20250401,185500,22650885600,22400,22400,22400,22400,0
20250401,185400,22650885600,22400,22400,22400,22400,0
20250401,185300,22650885600,22400,22400,22400,22400,0
20250401,185200,22650885600,22400,22400,22400,22400,0
20250401,185100,22650885600,22400,22400,22400,22400,0
20250401,185000,22650885600,22400,22400,22400,22400,0
20250401,184900,22650885600,22400,22400,22400,22400,0
20250401,184800,22650885600,22400,22400,22400,22400,0
20250401,184700,22650885600,22400,22400,22400,22400,0
20250401,184600,22650885600,22400,22400,22400,22400,0
20250401,184500,22650885600,22400,22400,22400,22400,0
20250401,184400,22650885600,22400,22400,22400,22400,0
20250401,184300,22650885600,22400,22400,22400,22400,0
20250401,184200,22650885600,22400,22400,22400,22400,0
20250401,184100,22650885600,22400,22400,22400,22400,0
20250401,184000,22650885600,22400,22400,22400,22400,0
20250401,183900,22650885600,22400,22400,22400,22400,0
20250401,183800,22650885600,22400,22400,22400,22400,0
20250401,183700,22650885600,22400,22400,22400,22400,0
20250401,183600,22650885600,22400,22400,22400,22400,11497
20250401,183500,22650885600,22400,22400,22400,22400,0
20250401,183400,22650885600,22400,22400,22400,22400,0
20250401,183300,22650885600,22400,22400,22400,22400,0
20250401,183200,22650885600,22400,22400,22400,22400,0
20250401,183100,22650885600,22400,22400,22400,22400,0
20250401,183000,22650885600,22400,22400,22400,22400,0
20250401,182900,22650885600,22400,22400,22400,22400,0
20250401,182800,22650885600,22400,22400,22400,22400,0
20250401,182700,22650885600,22400,22400,22400,22400,0
20250401,182600,22650885600,22400,22400,22400,22400,0
20250401,182500,22650885600,22400,22400,22400,22400,0
20250401,182400,22650885600,22400,22400,22400,22400,0
20250401,182300,22650885600,22400,22400,22400,22400,0
20250401,182200,22650885600,22400,22400,22400,22400,0
20250401,182100,22650885600,22400,22400,22400,22400,0
20250401,182000,22650885600,22400,22400,22400,22400,0
20250401,181900,22650885600,22400,22400,22400,22400,0
20250401,181800,22650885600,22400,22400,22400,22400,0
20250401,181700,22650885600,22400,22400,22400,22400,0
20250401,181600,22650885600,22400,22400,22400,22400,0
20250401,181500,22650885600,22400,22400,22400,22400,0
20250401,181400,22650885600,22400,22400,22400,22400,0
20250401,181300,22650885600,22400,22400,22400,22400,0
20250401,181200,22650885600,22400,22400,22400,22400,0
20250401,181100,22650885600,22400,22400,22400,22400,0
20250401,181000,22650885600,22400,22400,22400,22400,0
20250401,180900,22650885600,22400,22400,22400,22400,0
20250401,180800,22650885600,22400,22400,22400,22400,0
20250401,180700,22650885600,22400,22400,22400,22400,0
20250401,180600,22650885600,22400,22400,22400,22400,11497
20250401,180500,22650885600,22400,22400,22400,22400,0
20250401,180400,22650885600,22400,22400,22400,22400,0
20250401,180300,22650885600,22400,22400,22400,22400,0
20250401,180200,22650885600,22400,22400,22400,22400,0
20250401,180100,22650885600,22400,22400,22400,22400,0
20250401,180000,22650885600,22400,22400,22400,22400,0
20250401,175900,22650885600,22400,22400,22400,22400,0
20250401,175800,22650885600,22400,22400,22400,22400,0
20250401,175700,22650885600,22400,22400,22400,22400,0
20250401,175600,22650885600,22400,22400,22400,22400,0
20250401,175500,22650885600,22400,22400,22400,22400,0
20250401,175400,22650885600,22400,22400,22400,22400,0
20250401,175300,22650885600,22400,22400,22400,22400,0
20250401,175200,22650885600,22400,22400,22400,22400,0
20250401,175100,22650885600,22400,22400,22400,22400,0
20250401,175000,22650885600,22400,22400,22400,22400,0
20250401,174900,22650885600,22400,22400,22400,22400,0
20250401,174800,22650885600,22400,22400,22400,22400,0
20250401,174700,22650885600,22400,22400,22400,22400,0
20250401,174600,22650885600,22400,22400,22400,22400,0
20250401,174500,22650885600,22400,22400,22400,22400,0
20250401,174400,22650885600,22400,22400,22400,22400,0
20250401,174300,22650885600,22400,22400,22400,22400,0
20250401,174200,22650885600,22400,22400,22400,22400,0
20250401,174100,22650885600,22400,22400,22400,22400,0
20250401,174000,22650885600,22400,22400,22400,22400,0
20250401,173900,22650885600,22400,22400,22400,22400,0
20250401,173800,22650885600,22400,22400,22400,22400,0
20250401,173700,22650885600,22400,22400,22400,22400,0
20250401,173600,22650885600,22400,22400,22400,22400,11497
20250401,173500,22650885600,22400,22400,22400,22400,0
20250401,173400,22650885600,22400,22400,22400,22400,0
20250401,173300,22650885600,22400,22400,22400,22400,0
20250401,173200,22650885600,22400,22400,22400,22400,0
20250401,173100,22650885600,22400,22400,22400,22400,0
20250401,173000,22650885600,22400,22400,22400,22400,0
20250401,172900,22650885600,22400,22400,22400,22400,0
20250401,172800,22650885600,22400,22400,22400,22400,0
20250401,172700,22650885600,22400,22400,22400,22400,0
20250401,172600,22650885600,22400,22400,22400,22400,0
20250401,172500,22650885600,22400,22400,22400,22400,0
20250401,172400,22650885600,22400,22400,22400,22400,0
20250401,172300,22650885600,22400,22400,22400,22400,0
20250401,172200,22650885600,22400,22400,22400,22400,0
20250401,172100,22650885600,22400,22400,22400,22400,0
20250401,172000,22650885600,22400,22400,22400,22400,0
20250401,171900,22650885600,22400,22400,22400,22400,0
20250401,171800,22650885600,22400,22400,22400,22400,0
20250401,171700,22650885600,22400,22400,22400,22400,0
20250401,171600,22650885600,22400,22400,22400,22400,0
20250401,171500,22650885600,22400,22400,22400,22400,0
20250401,171400,22650885600,22400,22400,22400,22400,0
20250401,171300,22650885600,22400,22400,22400,22400,0
20250401,171200,22650885600,22400,22400,22400,22400,0
20250401,171100,22650885600,22400,22400,22400,22400,0
20250401,171000,22650885600,22400,22400,22400,22400,0
20250401,170900,22650885600,22400,22400,22400,22400,0
20250401,170800,22650885600,22400,22400,22400,22400,0
20250401,170700,22650885600,22400,22400,22400,22400,0
20250401,170600,22650885600,22400,22400,22400,22400,11497
20250401,170500,22650885600,22400,22400,22400,22400,0
20250401,170400,22650885600,22400,22400,22400,22400,0
20250401,170300,22650885600,22400,22400,22400,22400,0
20250401,170200,22650885600,22400,22400,22400,22400,0
20250401,170100,22650885600,22400,22400,22400,22400,0
20250401,170000,22650885600,22400,22400,22400,22400,0
20250401,165900,22650885600,22400,22400,22400,22400,0
20250401,165800,22650885600,22400,22400,22400,22400,0
20250401,165700,22650885600,22400,22400,22400,22400,0
20250401,165600,22650885600,22400,22400,22400,22400,0
20250401,165500,22650885600,22400,22400,22400,22400,0
20250401,165400,22650885600,22400,22400,22400,22400,0
20250401,165300,22650885600,22400,22400,22400,22400,0
20250401,165200,22650885600,22400,22400,22400,22400,0
20250401,165100,22650885600,22400,22400,22400,22400,0
20250401,165000,22650885600,22400,22400,22400,22400,0
20250401,164900,22650885600,22400,22400,22400,22400,0
20250401,164800,22650885600,22400,22400,22400,22400,0
20250401,164700,22650885600,22400,22400,22400,22400,0
20250401,164600,22650885600,22400,22400,22400,22400,0
20250401,164500,22650885600,22400,22400,22400,22400,0
20250401,164400,22650885600,22400,22400,22400,22400,0
20250401,164300,22650885600,22400,22400,22400,22400,0
20250401,164200,22650885600,22400,22400,22400,22400,0
20250401,164100,22650885600,22400,22400,22400,22400,0
20250401,164000,22650885600,22400,22400,22400,22400,0
20250401,163900,22650885600,22400,22400,22400,22400,0
20250401,163800,22650885600,22400,22400,22400,22400,0
20250401,163700,22650885600,22400,22400,22400,22400,0
20250401,163600,22650885600,22400,22400,22400,22400,11497
20250401,163500,22650885600,22400,22400,22400,22400,0
20250401,163400,22650885600,22400,22400,22400,22400,0
20250401,163300,22650885600,22400,22400,22400,22400,0
20250401,163200,22650885600,22400,22400,22400,22400,0
20250401,163100,22650885600,22400,22400,22400,22400,0
20250401,163000,22650885600,22400,22400,22400,22400,0
20250401,162900,22650885600,22400,22400,22400,22400,0
20250401,162800,22650885600,22400,22400,22400,22400,0
20250401,162700,22650885600,22400,22400,22400,22400,0
20250401,162600,22650885600,22400,22400,22400,22400,0
20250401,162500,22650885600,22400,22400,22400,22400,0
20250401,162400,22650885600,22400,22400,22400,22400,0
20250401,162300,22650885600,22400,22400,22400,22400,0
20250401,162200,22650885600,22400,22400,22400,22400,0
20250401,162100,22650885600,22400,22400,22400,22400,0
20250401,162000,22650885600,22400,22400,22400,22400,0
20250401,161900,22650885600,22400,22400,22400,22400,0
20250401,161800,22650885600,22400,22400,22400,22400,0
20250401,161700,22650885600,22400,22400,22400,22400,0
20250401,161600,22650885600,22400,22400,22400,22400,0
20250401,161500,22650885600,22400,22400,22400,22400,0
20250401,161400,22650885600,22400,22400,22400,22400,0
20250401,161300,22650885600,22400,22400,22400,22400,0
20250401,161200,22650885600,22400,22400,22400,22400,0
20250401,161100,22650885600,22400,22400,22400,22400,0
20250401,161000,22650885600,22400,22400,22400,22400,0
20250401,160900,22650885600,22400,22400,22400,22400,0
20250401,160800,22650885600,22400,22400,22400,22400,0
20250401,160700,22650885600,22400,22400,22400,22400,0
20250401,160600,22650885600,22400,22400,22400,22400,11497
20250401,160500,22650885600,22400,22400,22400,22400,0
20250401,160400,22650885600,22400,22400,22400,22400,0
20250401,160300,22650885600,22400,22400,22400,22400,0
20250401,160200,22650885600,22400,22400,22400,22400,0
20250401,160100,22650885600,22400,22400,22400,22400,0
20250401,160000,22650885600,22400,22400,22400,22400,0
20250401,155900,22650885600,22400,22400,22400,22400,0
20250401,155800,22650885600,22400,22400,22400,22400,0
20250401,155700,22650885600,22400,22400,22400,22400,0
20250401,155600,22650885600,22400,22400,22400,22400,0
20250401,155500,22650885600,22400,22400,22400,22400,0
20250401,155400,22650885600,22400,22400,22400,22400,0
20250401,155300,22650885600,22400,22400,22400,22400,0
20250401,155200,22650885600,22400,22400,22400,22400,0
20250401,155100,22650885600,22400,22400,22400,22400,0
20250401,155000,22650885600,22400,22400,22400,22400,0
20250401,154900,22650885600,22400,22400,22400,22400,0
20250401,154800,22650885600,22400,22400,22400,22400,0
20250401,154700,22650885600,22400,22400,22400,22400,0
20250401,154600,22650885600,22400,22400,22400,22400,0
20250401,154500,22650885600,22400,22400,22400,22400,0
20250401,154400,22650885600,22400,22400,22400,22400,0
20250401,154300,22650885600,22400,22400,22400,22400,0
20250401,154200,22650885600,22400,22400,22400,22400,0
20250401,154100,22650885600,22400,22400,22400,22400,0
20250401,154000,22650885600,22400,22400,22400,22400,0
20250401,153900,22650885600,22400,22400,22400,22400,0
20250401,153800,22650885600,22400,22400,22400,22400,0
20250401,153700,22650885600,22400,22400,22400,22400,0
20250401,153600,22650885600,22400,22400,22400,22400,11497
20250401,153500,22650885600,22400,22400,22400,22400,0
20250401,153400,22650885600,22400,22400,22400,22400,0
20250401,153300,22650885600,22400,22400,22400,22400,0
20250401,153200,22650885600,22400,22400,22400,22400,0
20250401,153100,22650885600,22400,22400,22400,22400,0
20250401,153000,22650885600,22400,22400,22400,22400,11497
20250401,152900,22393352800,22400,22400,22400,22400,0
20250401,152800,22393352800,22400,22400,22400,22400,0
20250401,152700,22393352800,22400,22400,22400,22400,0
20250401,152600,22393352800,22400,22400,22400,22400,0
20250401,152500,22393352800,22400,22400,22400,22400,0
20250401,152400,22393352800,22400,22400,22400,22400,0
20250401,152300,22393352800,22400,22400,22400,22400,0
20250401,152200,22393352800,22400,22400,22400,22400,0
20250401,152100,22393352800,22400,22400,22400,22400,0
20250401,152000,22393352800,22400,22400,22400,22400,0
20250401,151900,22393352800,22400,22450,22450,22400,1052
20250401,151800,22369775150,22450,22450,22450,22400,263
20250401,151700,22363873050,22400,22450,22450,22400,966
20250401,151600,22342191100,22450,22450,22450,22400,695
20250401,151500,22326594150,22450,22450,22450,22400,1216
20250401,151400,22299299150,22400,22450,22450,22400,1289
20250401,151300,22270391250,22400,22400,22450,22400,1599
20250401,151200,22234559350,22400,22450,22450,22400,1248
20250401,151100,22206552400,22450,22450,22450,22400,1776
20250401,151000,22166736025,22450,22450,22500,22400,1211
20250401,150900,22139549075,22450,22500,22500,22450,761
20250401,150800,22122435225,22450,22500,22500,22450,1629
20250401,150700,22085828875,22500,22500,22500,22400,821
20250401,150600,22067383900,22500,22500,22500,22450,3036
20250401,150500,21999188525,22450,22500,22500,22450,1173
20250401,150400,21972816575,22450,22500,22500,22450,855
20250401,150300,21953590275,22500,22475,22500,22425,3764
20250401,150200,21869057875,22475,22550,22550,22475,2085
20250401,150100,21822110100,22550,22600,22600,22500,2466
20250401,150000,21766482400,22600,22550,22600,22550,2076
20250401,145900,21719605275,22550,22600,22600,22500,4746
20250401,145800,21612479525,22600,22600,22600,22550,2850
20250401,145700,21548077225,22600,22600,22600,22550,2303
20250401,145600,21496036475,22600,22600,22600,22550,2119
20250401,145500,21448166875,22600,22600,22600,22550,1687
20250401,145400,21410042900,22550,22600,22600,22550,3070
20250401,145300,21340740050,22600,22550,22600,22500,2393
20250401,145200,21286770025,22500,22550,22550,22500,2111
20250401,145100,21239169825,22550,22550,22550,22500,1562
20250401,145000,21203959850,22500,22550,22550,22450,1641
20250401,144900,21166977050,22550,22575,22600,22475,5700
20250401,144800,21038568325,22550,22575,22600,22550,3168
20250401,144700,20967106575,22575,22600,22600,22550,2409
20250401,144600,20912709175,22600,22600,22600,22550,1976
20250401,144500,20868063125,22550,22600,22600,22550,1583
20250401,144400,20832304925,22600,22600,22600,22550,3448
20250401,144300,20754478825,22600,22550,22600,22550,1877
20250401,144200,20712086550,22550,22600,22600,22500,4054
20250401,144100,20620629050,22600,22600,22600,22550,1481
20250401,144000,20587169500,22600,22600,22600,22550,2045
20250401,143900,20540961000,22600,22600,22650,22550,2350
20250401,143800,20487858750,22600,22650,22650,22600,2414
20250401,143700,20433249900,22600,22600,22650,22550,3059
20250401,143600,20364085800,22550,22600,22600,22550,2515
20250401,143500,20307273925,22600,22600,22600,22550,3141
20250401,143400,20236304775,22600,22600,22600,22550,2049
20250401,143300,20190010525,22550,22600,22600,22550,1417
20250401,143200,20157992025,22600,22600,22600,22550,3569
20250401,143100,20077403025,22600,22600,22600,22550,2422
20250401,143000,20022714225,22600,22550,22600,22500,2502
20250401,142900,19966285775,22550,22500,22550,22450,2507
20250401,142800,19909815675,22500,22500,22500,22450,1461
20250401,142700,19876960575,22500,22500,22550,22450,2280
20250401,142600,19825657025,22500,22500,22500,22450,3831
20250401,142500,19739551225,22500,22500,22500,22450,5472
20250401,142400,19616447425,22450,22600,22600,22450,8603
20250401,142300,19422726525,22600,22600,22600,22550,2310
20250401,142200,19370584825,22600,22650,22650,22500,9433
20250401,142100,19157427925,22600,22650,22650,22600,3668
20250401,142000,19074355850,22600,22600,22650,22550,8322
20250401,141900,18886104350,22600,22600,22600,22550,4318
20250401,141800,18788519850,22600,22550,22600,22550,2981
20250401,141700,18721235875,22550,22600,22600,22550,3925
20250401,141600,18632604975,22550,22550,22600,22500,6512
20250401,141500,18485740075,22500,22550,22550,22500,2557
20250401,141400,18428111725,22550,22500,22550,22450,4583
20250401,141300,18324948250,22450,22450,22500,22400,29088
20250401,141200,17671019900,22450,22450,22450,22400,3814
20250401,141100,17585491900,22450,22450,22450,22400,1350
20250401,141000,17555195500,22400,22400,22450,22350,8479
20250401,140900,17365125150,22400,22400,22400,22350,3635
20250401,140800,17283702250,22400,22400,22400,22350,1798
20250401,140700,17243457300,22400,22350,22400,22350,2247
20250401,140600,17193135050,22350,22350,22400,22300,3816
20250401,140500,17107818250,22350,22350,22350,22300,1524
20250401,140400,17073761450,22350,22375,22400,22300,3804
20250401,140300,16988726050,22350,22350,22400,22350,1899
20250401,140200,16946204600,22350,22350,22400,22300,2942
20250401,140100,16880434900,22350,22350,22350,22300,2353
20250401,140000,16827853250,22350,22350,22350,22300,1970
20250401,135900,16783841150,22350,22350,22350,22300,2016
20250401,135800,16738790700,22350,22300,22350,22300,1487
20250401,135700,16705591750,22300,22300,22350,22300,2642
20250401,135600,16646586700,22300,22325,22350,22300,5022
20250401,135500,16534558000,22300,22300,22350,22250,2332
20250401,135400,16482567850,22300,22300,22300,22250,2471
20250401,135300,16427485100,22300,22300,22300,22250,2126
20250401,135200,16380105025,22300,22275,22300,22250,1789
20250401,135100,16340247900,22300,22250,22300,22200,2733
20250401,135000,16279417900,22300,22300,22300,22250,1694
20250401,134900,16241662100,22300,22250,22300,22250,2685
20250401,134800,16181876500,22250,22300,22300,22250,1413
20250401,134700,16150371450,22300,22250,22300,22250,2029
20250401,134600,16105132100,22250,22300,22300,22200,3166
20250401,134500,16034665700,22250,22250,22300,22200,1621
20250401,134400,15998572500,22250,22250,22250,22200,1941
20250401,134300,15955420500,22250,22200,22250,22200,4220
20250401,134200,15861537625,22225,22250,22250,22200,1484
20250401,134100,15828542200,22200,22200,22250,22200,1046
20250401,134000,15805272950,22200,22200,22250,22200,898
20250401,133900,15785307400,22200,22200,22250,22200,755
20250401,133800,15768518550,22200,22250,22250,22200,1116
20250401,133700,15743696150,22250,22200,22250,22150,3468
20250401,133600,15666707550,22200,22175,22200,22150,478
20250401,133500,15656102275,22200,22200,22200,22150,1184
20250401,133400,15629824525,22150,22200,22200,22150,1755
20250401,133300,15590868825,22200,22200,22200,22150,860
20250401,133200,15571786475,22200,22150,22200,22150,1078
20250401,133100,15547869025,22200,22150,22200,22150,1198
20250401,133000,15521273625,22200,22200,22200,22150,965
20250401,132900,15499858525,22150,22200,22200,22150,889
20250401,132800,15480142825,22200,22150,22200,22150,798
20250401,132700,15462436575,22150,22150,22200,22150,1022
20250401,132600,15439756425,22150,22200,22200,22150,3365
20250401,132500,15365146575,22200,22200,22200,22150,2152
20250401,132400,15317386125,22200,22200,22200,22150,1113
20250401,132300,15292678375,22200,22150,22200,22150,1687
20250401,132200,15255233625,22200,22200,22200,22150,1700
20250401,132100,15217506275,22200,22200,22200,22150,1175
20250401,132000,15191448250,22200,22150,22200,22150,1628
20250401,131900,15155329750,22125,22150,22150,22100,1049
20250401,131800,15132097575,22150,22150,22150,22100,714
20250401,131700,15116297375,22150,22150,22150,22100,1763
20250401,131600,15077253975,22100,22150,22150,22100,876
20250401,131500,15057858925,22150,22150,22150,22100,1664
20250401,131400,15021033775,22100,22150,22150,22100,1451
20250401,131300,14988899725,22150,22150,22150,22100,734
20250401,131200,14972644125,22100,22150,22150,22100,1099
20250401,131100,14948313675,22150,22150,22150,22100,1477
20250401,131000,14915621175,22150,22150,22150,22100,768
20250401,130900,14898611125,22150,22150,22150,22100,1361
20250401,130800,14868473825,22150,22150,22150,22100,851
20250401,130700,14849631975,22150,22100,22150,22100,1872
20250401,130600,14808184975,22150,22100,22150,22100,2411
20250401,130500,14754792625,22150,22150,22150,22100,1100
20250401,130400,14730427775,22100,22150,22150,22100,1337
20250401,130300,14700826625,22100,22100,22150,22100,328
20250401,130200,14693562825,22100,22150,22150,22100,1584
20250401,130100,14658485975,22150,22150,22150,22100,1060
20250401,130000,14635014725,22150,22100,22150,22100,578
20250401,125900,14622224925,22150,22150,22150,22100,1414
20250401,125800,14590911675,22150,22100,22150,22100,864
20250401,125700,14571774675,22150,22100,22150,22100,1063
20250401,125600,14548244475,22150,22100,22150,22100,691
20250401,125500,14532943525,22100,22150,22200,22100,1267
20250401,125400,14504870225,22150,22200,22200,22100,2155
20250401,125300,14457106300,22150,22200,22200,22150,789
20250401,125200,14439607450,22150,22150,22200,22100,883
20250401,125100,14420036250,22150,22100,22150,22100,1202
20250401,125000,14393413400,22100,22150,22150,22100,2017
20250401,124900,14348750050,22150,22150,22150,22100,1306
20250401,124800,14319823750,22150,22150,22150,22100,665
20250401,124700,14305103550,22150,22150,22200,22150,3344
20250401,124600,14230995600,22150,22200,22200,22150,1434
20250401,124500,14199196050,22150,22200,22200,22150,1056
20250401,124400,14175765400,22200,22150,22200,22150,3063
20250401,124300,14107776250,22200,22200,22200,22150,1126
20250401,124200,14082798950,22200,22200,22200,22150,1003
20250401,124100,14060532500,22200,22200,22200,22150,1154
20250401,124000,14034922250,22150,22150,22200,22150,906
20250401,123900,14014825550,22200,22150,22200,22150,858
20250401,123800,13995778200,22150,22200,22200,22150,684
20250401,123700,13980602150,22150,22150,22200,22150,1405
20250401,123600,13949449600,22150,22200,22200,22150,793
20250401,123500,13931858950,22150,22200,22200,22150,1465
20250401,123400,13899389300,22200,22150,22200,22100,4081
20250401,123300,13808974650,22150,22150,22150,22100,1037
20250401,123200,13786020700,22150,22150,22150,22100,1524
20250401,123100,13752264300,22100,22150,22150,22100,525
20250401,123000,13740642550,22150,22100,22150,22100,677
20250401,122900,13725654200,22150,22150,22150,22100,1183
20250401,122800,13699456650,22150,22100,22150,22100,1052
20250401,122700,13676159300,22100,22150,22150,22100,957
20250401,122600,13654972350,22150,22150,22150,22100,1326
20250401,122500,13625639150,22150,22150,22150,22100,4103
20250401,122400,13534770800,22150,22150,22150,22100,1441
20250401,122300,13502877150,22150,22100,22150,22100,683
20250401,122200,13487756050,22125,22150,22150,22100,1214
20250401,122100,13460871900,22150,22150,22150,22100,549
20250401,122000,13448711800,22100,22150,22150,22100,1336
20250401,121900,13419131525,22150,22150,22150,22100,1378
20250401,121800,13388631675,22150,22150,22150,22100,375
20250401,121700,13380325575,22150,22150,22150,22100,1257
20250401,121600,13352490925,22100,22150,22150,22100,1177
20250401,121500,13326432075,22150,22100,22150,22100,584
20250401,121400,13313508925,22100,22150,22150,22100,1679
20250401,121300,13276389975,22150,22100,22150,22100,655
20250401,121200,13261900525,22100,22100,22150,22050,1774
20250401,121100,13222706675,22100,22100,22100,22050,717
20250401,121000,13206861075,22100,22100,22100,22050,780
20250401,120900,13189629625,22100,22100,22100,22050,1011
20250401,120800,13167293675,22050,22100,22100,22050,840
20250401,120700,13148735675,22100,22100,22100,22050,1448
20250401,120600,13116741125,22050,22100,22100,22050,848
20250401,120500,13098007875,22050,22100,22100,22050,635
20250401,120400,13083990425,22100,22100,22100,22050,785
20250401,120300,13066642075,22050,22050,22100,22050,665
20250401,120200,13051955075,22050,22100,22100,22050,2869
20250401,120100,12988658325,22100,22100,22150,22050,1013
20250401,120000,12966272175,22050,22100,22100,22050,1115
20250401,115900,12941643250,22100,22100,22100,22050,1552
20250401,115800,12907346450,22100,22100,22100,22050,493
20250401,115700,12896464350,22100,22100,22100,22050,1165
20250401,115600,12870720150,22100,22050,22100,22050,696
20250401,115500,12855347050,22050,22100,22100,22050,545
20250401,115400,12843327850,22050,22100,22150,22050,2253
20250401,115300,12793521550,22100,22050,22100,22000,427
20250401,115200,12784105150,22100,22100,22100,22050,1586
20250401,115100,12749089100,22100,22100,22100,22050,889
20250401,115000,12729458250,22100,22100,22100,22050,1049
20250401,114900,12706300450,22050,22100,22100,22050,1375
20250401,114800,12675926850,22100,22050,22100,22050,968
20250401,114700,12654547350,22100,22100,22100,22050,1197
20250401,114600,12628093700,22100,22150,22150,22050,1132
20250401,114500,12603077750,22100,22100,22150,22100,644
20250401,114400,12588830150,22100,22100,22150,22050,6729
20250401,114300,12439846475,22100,22050,22100,22050,2657
20250401,114200,12381127025,22050,22100,22100,22050,1531
20250401,114100,12347297525,22050,22100,22100,22000,1085
20250401,114000,12323388875,22050,22050,22100,22000,1254
20250401,113900,12295732325,22050,22000,22050,22000,783
20250401,113800,12278474425,22000,22100,22100,21950,8119
20250401,113700,12099769775,22100,22100,22100,22050,1598
20250401,113600,12064468975,22050,22100,22150,22050,1332
20250401,113500,12035058075,22100,22100,22150,22050,1433
20250401,113400,12003386325,22150,22100,22150,22050,1553
20250401,113300,11969065075,22050,22150,22150,22050,720
20250401,113200,11953140075,22050,22150,22150,22050,1155
20250401,113100,11927585375,22100,22100,22150,22100,1433
20250401,113000,11895868625,22100,22100,22150,22100,920
20250401,112900,11875496925,22100,22100,22150,22100,813
20250401,112800,11857494675,22100,22125,22150,22100,1967
20250401,112700,11813953750,22150,22150,22150,22050,2650
20250401,112600,11755337525,22150,22100,22150,22050,1589
20250401,112500,11720202700,22100,22050,22100,22050,1217
20250401,112400,11693337650,22050,22050,22100,22050,1111
20250401,112300,11668791900,22100,22100,22100,22050,953
20250401,112200,11647739750,22050,22100,22100,22050,1326
20250401,112100,11618471575,22100,22050,22100,22050,886
20250401,112000,11598902425,22050,22100,22150,22050,2836
20250401,111900,11536324975,22150,22100,22150,22075,2154
20250401,111800,11488698725,22050,22050,22100,22050,2660
20250401,111700,11429925975,22050,22050,22100,22000,1205
20250401,111600,11403356525,22050,22100,22100,22050,1243
20250401,111500,11375932675,22050,22050,22150,22000,5213
20250401,111400,11260891725,22050,22050,22050,22000,1539
20250401,111300,11226963475,22050,22050,22050,22000,756
20250401,111200,11210306425,22050,22000,22050,22000,504
20250401,111100,11199194475,22050,22050,22050,22000,2168
20250401,111000,11151396150,22000,22100,22150,22000,2640
20250401,110900,11093158000,22050,22100,22150,22050,1319
20250401,110800,11064013450,22100,22050,22100,22000,2839
20250401,110700,11001372550,22050,22000,22050,22000,699
20250401,110600,10985962850,22050,22100,22100,22000,2042
20250401,110500,10940953650,22100,22050,22100,22000,1633
20250401,110400,10904939900,22100,22100,22150,22050,2369
20250401,110300,10852554300,22100,22050,22100,22000,1377
20250401,110200,10822168800,22000,22000,22050,22000,2341
20250401,110100,10770584100,22050,22100,22100,21950,2661
20250401,110000,10711983600,22100,22100,22100,22000,1054
20250401,105900,10688729100,22050,22000,22100,22000,3243
20250401,105800,10617141300,22100,22050,22100,22000,1840
20250401,105700,10576555350,22000,22100,22100,21900,5233
20250401,105600,10461327300,22150,22100,22150,22100,1737
20250401,105500,10422872750,22150,22150,22150,22100,3863
20250401,105400,10337313300,22050,22000,22150,22000,7543
20250401,105300,10170759000,22000,21900,22000,21900,3258
20250401,105200,10099287250,21950,22025,22050,21900,4485
20250401,105100,10000896950,22050,22000,22050,22000,3328
20250401,105000,9927653800,22050,22000,22050,22000,700
20250401,104900,9912227000,22000,22050,22050,22000,3847
20250401,104800,9827453150,22050,22050,22050,22000,826
20250401,104700,9809254400,22000,22000,22050,21950,1871
20250401,104600,9768099800,21950,22000,22000,21950,801
20250401,104500,9750478750,21950,21950,22000,21900,1793
20250401,104400,9711103700,21950,21950,22000,21950,897
20250401,104300,9691392450,21950,21950,22000,21950,1215
20250401,104200,9664704850,21950,22000,22000,21950,964
20250401,104100,9643509800,22000,22000,22000,21950,884
20250401,104000,9624069975,22000,21950,22000,21950,683
20250401,103900,9609059325,22000,22000,22000,21950,464
20250401,103800,9598852075,21950,22000,22000,21950,1070
20250401,103700,9575341725,21975,21950,22000,21950,757
20250401,103600,9558690750,22000,22000,22000,21950,523
20250401,103500,9547187700,21950,22000,22000,21950,434
20250401,103400,9537658850,22000,22000,22000,21950,1882
20250401,103300,9496322400,22000,22000,22000,21950,1622
20250401,103200,9460645150,22000,22000,22050,21950,2884
20250401,103100,9397191400,22050,22000,22050,21950,3798
20250401,103000,9313638700,21950,22000,22000,21950,696
20250401,102900,9298335150,22000,21950,22000,21950,1100
20250401,102800,9274147400,21950,21950,22000,21950,678
20250401,102700,9259254650,21950,22000,22000,21950,501
20250401,102600,9248239200,22000,22000,22000,21950,1308
20250401,102500,9219469900,22000,22000,22050,22000,2442
20250401,102400,9165742850,21950,22000,22000,21950,1216
20250401,102300,9139003900,21975,21950,22000,21950,1125
20250401,102200,9114276475,22000,21975,22000,21950,2498
20250401,102100,9059331200,21950,22000,22000,21950,752
20250401,102000,9042817300,22000,21950,22000,21950,1700
20250401,101900,9005502250,21900,21925,21950,21900,473
20250401,101800,8995131725,21950,21900,21950,21900,419
20250401,101700,8985943725,21950,21950,21950,21900,568
20250401,101600,8973483375,21950,21950,22000,21950,1192
20250401,101500,8947303925,21950,21950,22000,21900,1907
20250401,101400,8905453975,21950,21950,21950,21900,793
20250401,101300,8888069525,21950,21950,21950,21900,2089
20250401,101200,8842286375,21950,21900,21950,21850,2678
20250401,101100,8783652325,21850,21850,21900,21850,446
20250401,101000,8773896025,21850,21850,21900,21800,3672
20250401,100900,8693668625,21850,21800,21850,21750,2704
20250401,100800,8634701775,21800,21800,21800,21750,645
20250401,100700,8620640925,21750,21800,21850,21750,1843
20250401,100600,8580466575,21800,21850,21850,21800,3309
20250401,100500,8508300025,21850,21850,21850,21800,486
20250401,100400,8497693475,21850,21850,21850,21800,529
20250401,100300,8486158025,21850,21850,21850,21800,1928
20250401,100200,8444049525,21850,21800,21850,21800,850
20250401,100100,8425495175,21800,21850,21850,21750,3266
20250401,100000,8354380425,21800,21800,21850,21800,1852
20250401,095900,8313983525,21850,21850,21850,21800,2890
20250401,095800,8250947225,21800,21900,21900,21800,1305
20250401,095700,8222435375,21900,21850,21900,21850,605
20250401,095600,8209201325,21850,21850,21900,21800,988
20250401,095500,8187635975,21850,21850,21900,21800,883
20250401,095400,8168349425,21850,21850,21900,21800,828
20250401,095300,8150253175,21800,21900,21950,21800,2301
20250401,095200,8099981125,21950,21900,21950,21850,2912
20250401,095100,8036207275,21900,21950,21950,21850,5514
20250401,095000,7915619125,21900,21950,21950,21900,3736
20250401,094900,7833697075,21950,21950,22000,21950,1139
20250401,094800,7808690975,21950,21950,21950,21900,3058
20250401,094700,7741627525,21900,21950,21950,21900,3137
20250401,094600,7672774025,21950,21900,21950,21850,1464
20250401,094500,7640717325,21900,21900,21950,21850,3644
20250401,094400,7560926200,21850,21850,21900,21850,586
20250401,094300,7548103550,21850,21850,21875,21800,2667
20250401,094200,7489845225,21850,21850,21900,21800,1604
20250401,094100,7454800025,21850,21875,21900,21850,3486
20250401,094000,7378500800,21850,21900,21900,21850,1618
20250401,093900,7343109450,21850,21900,21900,21850,3379
20250401,093800,7269236575,21900,21850,21900,21850,1125
20250401,093700,7244629275,21850,21850,21900,21850,1246
20250401,093600,7217398875,21850,21850,21900,21850,3930
20250401,093500,7131521150,21850,21850,21900,21850,1100
20250401,093400,7107468950,21900,21900,21900,21850,1852
20250401,093300,7066949150,21900,21850,21950,21850,7745
20250401,093200,6897541550,21900,21900,21950,21850,3203
20250401,093100,6827403450,21900,21900,21950,21900,2523
20250401,093000,6772135150,21950,22050,22050,21900,3171
20250401,092900,6702543550,22050,22050,22050,21950,4967
20250401,092800,6593273900,22025,22000,22050,21950,7025
20250401,092700,6438644800,22000,21900,22000,21900,1660
20250401,092600,6402225800,21950,21950,22000,21900,1586
20250401,092500,6367405100,21950,21950,22000,21900,6426
20250401,092400,6226375475,21950,22050,22050,21950,6798
20250401,092300,6076922575,22000,22025,22050,22000,4882
20250401,092200,5969394550,22050,22100,22150,22050,6439
20250401,092100,5827223200,22100,22100,22150,22100,750
20250401,092000,5810627750,22150,22150,22200,22100,2710
20250401,091900,5750585550,22150,22150,22200,22100,3683
20250401,091800,5669012150,22100,22150,22200,22100,6878
20250401,091700,5516694750,22150,22300,22300,22150,13291
20250401,091600,5221106550,22300,22350,22350,22250,4154
20250401,091500,5128508050,22350,22350,22400,22300,6115
20250401,091400,4992023500,22400,22400,22400,22300,5986
20250401,091300,4858364600,22350,22300,22500,22300,20257
20250401,091200,4404890550,22300,22250,22350,22200,8149
20250401,091100,4223277900,22250,22300,22300,22200,11014
20250401,091000,3978137000,22300,22150,22350,22100,27240
20250401,090900,3372537400,22150,22100,22150,22050,7941
20250401,090800,3196909400,22100,22000,22100,21950,7603
20250401,090700,3029519150,22000,22000,22100,21900,12328
20250401,090600,2758247200,22000,22000,22100,21950,7540
20250401,090500,2592159000,22050,22000,22100,21900,5593
20250401,090400,2469003975,22100,22050,22150,21900,29074
20250401,090300,1827406250,22050,21950,22100,21950,37733
20250401,090200,996691000,21950,21800,22000,21800,13575
20250401,090100,699352350,21800,21800,21850,21750,3381
20250401,090000,625614950,21800,21800,21900,21700,28698
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 22650885600 22400 22400 22400 22400 11497
3 20250401 200500 22650885600 22400 22400 22400 22400 0
4 20250401 200400 22650885600 22400 22400 22400 22400 0
5 20250401 200300 22650885600 22400 22400 22400 22400 0
6 20250401 200200 22650885600 22400 22400 22400 22400 0
7 20250401 200100 22650885600 22400 22400 22400 22400 0
8 20250401 200000 22650885600 22400 22400 22400 22400 0
9 20250401 195900 22650885600 22400 22400 22400 22400 0
10 20250401 195800 22650885600 22400 22400 22400 22400 0
11 20250401 195700 22650885600 22400 22400 22400 22400 0
12 20250401 195600 22650885600 22400 22400 22400 22400 0
13 20250401 195500 22650885600 22400 22400 22400 22400 0
14 20250401 195400 22650885600 22400 22400 22400 22400 0
15 20250401 195300 22650885600 22400 22400 22400 22400 0
16 20250401 195200 22650885600 22400 22400 22400 22400 0
17 20250401 195100 22650885600 22400 22400 22400 22400 0
18 20250401 195000 22650885600 22400 22400 22400 22400 0
19 20250401 194900 22650885600 22400 22400 22400 22400 0
20 20250401 194800 22650885600 22400 22400 22400 22400 0
21 20250401 194700 22650885600 22400 22400 22400 22400 0
22 20250401 194600 22650885600 22400 22400 22400 22400 0
23 20250401 194500 22650885600 22400 22400 22400 22400 0
24 20250401 194400 22650885600 22400 22400 22400 22400 0
25 20250401 194300 22650885600 22400 22400 22400 22400 0
26 20250401 194200 22650885600 22400 22400 22400 22400 0
27 20250401 194100 22650885600 22400 22400 22400 22400 0
28 20250401 194000 22650885600 22400 22400 22400 22400 0
29 20250401 193900 22650885600 22400 22400 22400 22400 0
30 20250401 193800 22650885600 22400 22400 22400 22400 0
31 20250401 193700 22650885600 22400 22400 22400 22400 0
32 20250401 193600 22650885600 22400 22400 22400 22400 11497
33 20250401 193500 22650885600 22400 22400 22400 22400 0
34 20250401 193400 22650885600 22400 22400 22400 22400 0
35 20250401 193300 22650885600 22400 22400 22400 22400 0
36 20250401 193200 22650885600 22400 22400 22400 22400 0
37 20250401 193100 22650885600 22400 22400 22400 22400 0
38 20250401 193000 22650885600 22400 22400 22400 22400 0
39 20250401 192900 22650885600 22400 22400 22400 22400 0
40 20250401 192800 22650885600 22400 22400 22400 22400 0
41 20250401 192700 22650885600 22400 22400 22400 22400 0
42 20250401 192600 22650885600 22400 22400 22400 22400 0
43 20250401 192500 22650885600 22400 22400 22400 22400 0
44 20250401 192400 22650885600 22400 22400 22400 22400 0
45 20250401 192300 22650885600 22400 22400 22400 22400 0
46 20250401 192200 22650885600 22400 22400 22400 22400 0
47 20250401 192100 22650885600 22400 22400 22400 22400 0
48 20250401 192000 22650885600 22400 22400 22400 22400 0
49 20250401 191900 22650885600 22400 22400 22400 22400 0
50 20250401 191800 22650885600 22400 22400 22400 22400 0
51 20250401 191700 22650885600 22400 22400 22400 22400 0
52 20250401 191600 22650885600 22400 22400 22400 22400 0
53 20250401 191500 22650885600 22400 22400 22400 22400 0
54 20250401 191400 22650885600 22400 22400 22400 22400 0
55 20250401 191300 22650885600 22400 22400 22400 22400 0
56 20250401 191200 22650885600 22400 22400 22400 22400 0
57 20250401 191100 22650885600 22400 22400 22400 22400 0
58 20250401 191000 22650885600 22400 22400 22400 22400 0
59 20250401 190900 22650885600 22400 22400 22400 22400 0
60 20250401 190800 22650885600 22400 22400 22400 22400 0
61 20250401 190700 22650885600 22400 22400 22400 22400 0
62 20250401 190600 22650885600 22400 22400 22400 22400 11497
63 20250401 190500 22650885600 22400 22400 22400 22400 0
64 20250401 190400 22650885600 22400 22400 22400 22400 0
65 20250401 190300 22650885600 22400 22400 22400 22400 0
66 20250401 190200 22650885600 22400 22400 22400 22400 0
67 20250401 190100 22650885600 22400 22400 22400 22400 0
68 20250401 190000 22650885600 22400 22400 22400 22400 0
69 20250401 185900 22650885600 22400 22400 22400 22400 0
70 20250401 185800 22650885600 22400 22400 22400 22400 0
71 20250401 185700 22650885600 22400 22400 22400 22400 0
72 20250401 185600 22650885600 22400 22400 22400 22400 0
73 20250401 185500 22650885600 22400 22400 22400 22400 0
74 20250401 185400 22650885600 22400 22400 22400 22400 0
75 20250401 185300 22650885600 22400 22400 22400 22400 0
76 20250401 185200 22650885600 22400 22400 22400 22400 0
77 20250401 185100 22650885600 22400 22400 22400 22400 0
78 20250401 185000 22650885600 22400 22400 22400 22400 0
79 20250401 184900 22650885600 22400 22400 22400 22400 0
80 20250401 184800 22650885600 22400 22400 22400 22400 0
81 20250401 184700 22650885600 22400 22400 22400 22400 0
82 20250401 184600 22650885600 22400 22400 22400 22400 0
83 20250401 184500 22650885600 22400 22400 22400 22400 0
84 20250401 184400 22650885600 22400 22400 22400 22400 0
85 20250401 184300 22650885600 22400 22400 22400 22400 0
86 20250401 184200 22650885600 22400 22400 22400 22400 0
87 20250401 184100 22650885600 22400 22400 22400 22400 0
88 20250401 184000 22650885600 22400 22400 22400 22400 0
89 20250401 183900 22650885600 22400 22400 22400 22400 0
90 20250401 183800 22650885600 22400 22400 22400 22400 0
91 20250401 183700 22650885600 22400 22400 22400 22400 0
92 20250401 183600 22650885600 22400 22400 22400 22400 11497
93 20250401 183500 22650885600 22400 22400 22400 22400 0
94 20250401 183400 22650885600 22400 22400 22400 22400 0
95 20250401 183300 22650885600 22400 22400 22400 22400 0
96 20250401 183200 22650885600 22400 22400 22400 22400 0
97 20250401 183100 22650885600 22400 22400 22400 22400 0
98 20250401 183000 22650885600 22400 22400 22400 22400 0
99 20250401 182900 22650885600 22400 22400 22400 22400 0
100 20250401 182800 22650885600 22400 22400 22400 22400 0
101 20250401 182700 22650885600 22400 22400 22400 22400 0
102 20250401 182600 22650885600 22400 22400 22400 22400 0
103 20250401 182500 22650885600 22400 22400 22400 22400 0
104 20250401 182400 22650885600 22400 22400 22400 22400 0
105 20250401 182300 22650885600 22400 22400 22400 22400 0
106 20250401 182200 22650885600 22400 22400 22400 22400 0
107 20250401 182100 22650885600 22400 22400 22400 22400 0
108 20250401 182000 22650885600 22400 22400 22400 22400 0
109 20250401 181900 22650885600 22400 22400 22400 22400 0
110 20250401 181800 22650885600 22400 22400 22400 22400 0
111 20250401 181700 22650885600 22400 22400 22400 22400 0
112 20250401 181600 22650885600 22400 22400 22400 22400 0
113 20250401 181500 22650885600 22400 22400 22400 22400 0
114 20250401 181400 22650885600 22400 22400 22400 22400 0
115 20250401 181300 22650885600 22400 22400 22400 22400 0
116 20250401 181200 22650885600 22400 22400 22400 22400 0
117 20250401 181100 22650885600 22400 22400 22400 22400 0
118 20250401 181000 22650885600 22400 22400 22400 22400 0
119 20250401 180900 22650885600 22400 22400 22400 22400 0
120 20250401 180800 22650885600 22400 22400 22400 22400 0
121 20250401 180700 22650885600 22400 22400 22400 22400 0
122 20250401 180600 22650885600 22400 22400 22400 22400 11497
123 20250401 180500 22650885600 22400 22400 22400 22400 0
124 20250401 180400 22650885600 22400 22400 22400 22400 0
125 20250401 180300 22650885600 22400 22400 22400 22400 0
126 20250401 180200 22650885600 22400 22400 22400 22400 0
127 20250401 180100 22650885600 22400 22400 22400 22400 0
128 20250401 180000 22650885600 22400 22400 22400 22400 0
129 20250401 175900 22650885600 22400 22400 22400 22400 0
130 20250401 175800 22650885600 22400 22400 22400 22400 0
131 20250401 175700 22650885600 22400 22400 22400 22400 0
132 20250401 175600 22650885600 22400 22400 22400 22400 0
133 20250401 175500 22650885600 22400 22400 22400 22400 0
134 20250401 175400 22650885600 22400 22400 22400 22400 0
135 20250401 175300 22650885600 22400 22400 22400 22400 0
136 20250401 175200 22650885600 22400 22400 22400 22400 0
137 20250401 175100 22650885600 22400 22400 22400 22400 0
138 20250401 175000 22650885600 22400 22400 22400 22400 0
139 20250401 174900 22650885600 22400 22400 22400 22400 0
140 20250401 174800 22650885600 22400 22400 22400 22400 0
141 20250401 174700 22650885600 22400 22400 22400 22400 0
142 20250401 174600 22650885600 22400 22400 22400 22400 0
143 20250401 174500 22650885600 22400 22400 22400 22400 0
144 20250401 174400 22650885600 22400 22400 22400 22400 0
145 20250401 174300 22650885600 22400 22400 22400 22400 0
146 20250401 174200 22650885600 22400 22400 22400 22400 0
147 20250401 174100 22650885600 22400 22400 22400 22400 0
148 20250401 174000 22650885600 22400 22400 22400 22400 0
149 20250401 173900 22650885600 22400 22400 22400 22400 0
150 20250401 173800 22650885600 22400 22400 22400 22400 0
151 20250401 173700 22650885600 22400 22400 22400 22400 0
152 20250401 173600 22650885600 22400 22400 22400 22400 11497
153 20250401 173500 22650885600 22400 22400 22400 22400 0
154 20250401 173400 22650885600 22400 22400 22400 22400 0
155 20250401 173300 22650885600 22400 22400 22400 22400 0
156 20250401 173200 22650885600 22400 22400 22400 22400 0
157 20250401 173100 22650885600 22400 22400 22400 22400 0
158 20250401 173000 22650885600 22400 22400 22400 22400 0
159 20250401 172900 22650885600 22400 22400 22400 22400 0
160 20250401 172800 22650885600 22400 22400 22400 22400 0
161 20250401 172700 22650885600 22400 22400 22400 22400 0
162 20250401 172600 22650885600 22400 22400 22400 22400 0
163 20250401 172500 22650885600 22400 22400 22400 22400 0
164 20250401 172400 22650885600 22400 22400 22400 22400 0
165 20250401 172300 22650885600 22400 22400 22400 22400 0
166 20250401 172200 22650885600 22400 22400 22400 22400 0
167 20250401 172100 22650885600 22400 22400 22400 22400 0
168 20250401 172000 22650885600 22400 22400 22400 22400 0
169 20250401 171900 22650885600 22400 22400 22400 22400 0
170 20250401 171800 22650885600 22400 22400 22400 22400 0
171 20250401 171700 22650885600 22400 22400 22400 22400 0
172 20250401 171600 22650885600 22400 22400 22400 22400 0
173 20250401 171500 22650885600 22400 22400 22400 22400 0
174 20250401 171400 22650885600 22400 22400 22400 22400 0
175 20250401 171300 22650885600 22400 22400 22400 22400 0
176 20250401 171200 22650885600 22400 22400 22400 22400 0
177 20250401 171100 22650885600 22400 22400 22400 22400 0
178 20250401 171000 22650885600 22400 22400 22400 22400 0
179 20250401 170900 22650885600 22400 22400 22400 22400 0
180 20250401 170800 22650885600 22400 22400 22400 22400 0
181 20250401 170700 22650885600 22400 22400 22400 22400 0
182 20250401 170600 22650885600 22400 22400 22400 22400 11497
183 20250401 170500 22650885600 22400 22400 22400 22400 0
184 20250401 170400 22650885600 22400 22400 22400 22400 0
185 20250401 170300 22650885600 22400 22400 22400 22400 0
186 20250401 170200 22650885600 22400 22400 22400 22400 0
187 20250401 170100 22650885600 22400 22400 22400 22400 0
188 20250401 170000 22650885600 22400 22400 22400 22400 0
189 20250401 165900 22650885600 22400 22400 22400 22400 0
190 20250401 165800 22650885600 22400 22400 22400 22400 0
191 20250401 165700 22650885600 22400 22400 22400 22400 0
192 20250401 165600 22650885600 22400 22400 22400 22400 0
193 20250401 165500 22650885600 22400 22400 22400 22400 0
194 20250401 165400 22650885600 22400 22400 22400 22400 0
195 20250401 165300 22650885600 22400 22400 22400 22400 0
196 20250401 165200 22650885600 22400 22400 22400 22400 0
197 20250401 165100 22650885600 22400 22400 22400 22400 0
198 20250401 165000 22650885600 22400 22400 22400 22400 0
199 20250401 164900 22650885600 22400 22400 22400 22400 0
200 20250401 164800 22650885600 22400 22400 22400 22400 0
201 20250401 164700 22650885600 22400 22400 22400 22400 0
202 20250401 164600 22650885600 22400 22400 22400 22400 0
203 20250401 164500 22650885600 22400 22400 22400 22400 0
204 20250401 164400 22650885600 22400 22400 22400 22400 0
205 20250401 164300 22650885600 22400 22400 22400 22400 0
206 20250401 164200 22650885600 22400 22400 22400 22400 0
207 20250401 164100 22650885600 22400 22400 22400 22400 0
208 20250401 164000 22650885600 22400 22400 22400 22400 0
209 20250401 163900 22650885600 22400 22400 22400 22400 0
210 20250401 163800 22650885600 22400 22400 22400 22400 0
211 20250401 163700 22650885600 22400 22400 22400 22400 0
212 20250401 163600 22650885600 22400 22400 22400 22400 11497
213 20250401 163500 22650885600 22400 22400 22400 22400 0
214 20250401 163400 22650885600 22400 22400 22400 22400 0
215 20250401 163300 22650885600 22400 22400 22400 22400 0
216 20250401 163200 22650885600 22400 22400 22400 22400 0
217 20250401 163100 22650885600 22400 22400 22400 22400 0
218 20250401 163000 22650885600 22400 22400 22400 22400 0
219 20250401 162900 22650885600 22400 22400 22400 22400 0
220 20250401 162800 22650885600 22400 22400 22400 22400 0
221 20250401 162700 22650885600 22400 22400 22400 22400 0
222 20250401 162600 22650885600 22400 22400 22400 22400 0
223 20250401 162500 22650885600 22400 22400 22400 22400 0
224 20250401 162400 22650885600 22400 22400 22400 22400 0
225 20250401 162300 22650885600 22400 22400 22400 22400 0
226 20250401 162200 22650885600 22400 22400 22400 22400 0
227 20250401 162100 22650885600 22400 22400 22400 22400 0
228 20250401 162000 22650885600 22400 22400 22400 22400 0
229 20250401 161900 22650885600 22400 22400 22400 22400 0
230 20250401 161800 22650885600 22400 22400 22400 22400 0
231 20250401 161700 22650885600 22400 22400 22400 22400 0
232 20250401 161600 22650885600 22400 22400 22400 22400 0
233 20250401 161500 22650885600 22400 22400 22400 22400 0
234 20250401 161400 22650885600 22400 22400 22400 22400 0
235 20250401 161300 22650885600 22400 22400 22400 22400 0
236 20250401 161200 22650885600 22400 22400 22400 22400 0
237 20250401 161100 22650885600 22400 22400 22400 22400 0
238 20250401 161000 22650885600 22400 22400 22400 22400 0
239 20250401 160900 22650885600 22400 22400 22400 22400 0
240 20250401 160800 22650885600 22400 22400 22400 22400 0
241 20250401 160700 22650885600 22400 22400 22400 22400 0
242 20250401 160600 22650885600 22400 22400 22400 22400 11497
243 20250401 160500 22650885600 22400 22400 22400 22400 0
244 20250401 160400 22650885600 22400 22400 22400 22400 0
245 20250401 160300 22650885600 22400 22400 22400 22400 0
246 20250401 160200 22650885600 22400 22400 22400 22400 0
247 20250401 160100 22650885600 22400 22400 22400 22400 0
248 20250401 160000 22650885600 22400 22400 22400 22400 0
249 20250401 155900 22650885600 22400 22400 22400 22400 0
250 20250401 155800 22650885600 22400 22400 22400 22400 0
251 20250401 155700 22650885600 22400 22400 22400 22400 0
252 20250401 155600 22650885600 22400 22400 22400 22400 0
253 20250401 155500 22650885600 22400 22400 22400 22400 0
254 20250401 155400 22650885600 22400 22400 22400 22400 0
255 20250401 155300 22650885600 22400 22400 22400 22400 0
256 20250401 155200 22650885600 22400 22400 22400 22400 0
257 20250401 155100 22650885600 22400 22400 22400 22400 0
258 20250401 155000 22650885600 22400 22400 22400 22400 0
259 20250401 154900 22650885600 22400 22400 22400 22400 0
260 20250401 154800 22650885600 22400 22400 22400 22400 0
261 20250401 154700 22650885600 22400 22400 22400 22400 0
262 20250401 154600 22650885600 22400 22400 22400 22400 0
263 20250401 154500 22650885600 22400 22400 22400 22400 0
264 20250401 154400 22650885600 22400 22400 22400 22400 0
265 20250401 154300 22650885600 22400 22400 22400 22400 0
266 20250401 154200 22650885600 22400 22400 22400 22400 0
267 20250401 154100 22650885600 22400 22400 22400 22400 0
268 20250401 154000 22650885600 22400 22400 22400 22400 0
269 20250401 153900 22650885600 22400 22400 22400 22400 0
270 20250401 153800 22650885600 22400 22400 22400 22400 0
271 20250401 153700 22650885600 22400 22400 22400 22400 0
272 20250401 153600 22650885600 22400 22400 22400 22400 11497
273 20250401 153500 22650885600 22400 22400 22400 22400 0
274 20250401 153400 22650885600 22400 22400 22400 22400 0
275 20250401 153300 22650885600 22400 22400 22400 22400 0
276 20250401 153200 22650885600 22400 22400 22400 22400 0
277 20250401 153100 22650885600 22400 22400 22400 22400 0
278 20250401 153000 22650885600 22400 22400 22400 22400 11497
279 20250401 152900 22393352800 22400 22400 22400 22400 0
280 20250401 152800 22393352800 22400 22400 22400 22400 0
281 20250401 152700 22393352800 22400 22400 22400 22400 0
282 20250401 152600 22393352800 22400 22400 22400 22400 0
283 20250401 152500 22393352800 22400 22400 22400 22400 0
284 20250401 152400 22393352800 22400 22400 22400 22400 0
285 20250401 152300 22393352800 22400 22400 22400 22400 0
286 20250401 152200 22393352800 22400 22400 22400 22400 0
287 20250401 152100 22393352800 22400 22400 22400 22400 0
288 20250401 152000 22393352800 22400 22400 22400 22400 0
289 20250401 151900 22393352800 22400 22450 22450 22400 1052
290 20250401 151800 22369775150 22450 22450 22450 22400 263
291 20250401 151700 22363873050 22400 22450 22450 22400 966
292 20250401 151600 22342191100 22450 22450 22450 22400 695
293 20250401 151500 22326594150 22450 22450 22450 22400 1216
294 20250401 151400 22299299150 22400 22450 22450 22400 1289
295 20250401 151300 22270391250 22400 22400 22450 22400 1599
296 20250401 151200 22234559350 22400 22450 22450 22400 1248
297 20250401 151100 22206552400 22450 22450 22450 22400 1776
298 20250401 151000 22166736025 22450 22450 22500 22400 1211
299 20250401 150900 22139549075 22450 22500 22500 22450 761
300 20250401 150800 22122435225 22450 22500 22500 22450 1629
301 20250401 150700 22085828875 22500 22500 22500 22400 821
302 20250401 150600 22067383900 22500 22500 22500 22450 3036
303 20250401 150500 21999188525 22450 22500 22500 22450 1173
304 20250401 150400 21972816575 22450 22500 22500 22450 855
305 20250401 150300 21953590275 22500 22475 22500 22425 3764
306 20250401 150200 21869057875 22475 22550 22550 22475 2085
307 20250401 150100 21822110100 22550 22600 22600 22500 2466
308 20250401 150000 21766482400 22600 22550 22600 22550 2076
309 20250401 145900 21719605275 22550 22600 22600 22500 4746
310 20250401 145800 21612479525 22600 22600 22600 22550 2850
311 20250401 145700 21548077225 22600 22600 22600 22550 2303
312 20250401 145600 21496036475 22600 22600 22600 22550 2119
313 20250401 145500 21448166875 22600 22600 22600 22550 1687
314 20250401 145400 21410042900 22550 22600 22600 22550 3070
315 20250401 145300 21340740050 22600 22550 22600 22500 2393
316 20250401 145200 21286770025 22500 22550 22550 22500 2111
317 20250401 145100 21239169825 22550 22550 22550 22500 1562
318 20250401 145000 21203959850 22500 22550 22550 22450 1641
319 20250401 144900 21166977050 22550 22575 22600 22475 5700
320 20250401 144800 21038568325 22550 22575 22600 22550 3168
321 20250401 144700 20967106575 22575 22600 22600 22550 2409
322 20250401 144600 20912709175 22600 22600 22600 22550 1976
323 20250401 144500 20868063125 22550 22600 22600 22550 1583
324 20250401 144400 20832304925 22600 22600 22600 22550 3448
325 20250401 144300 20754478825 22600 22550 22600 22550 1877
326 20250401 144200 20712086550 22550 22600 22600 22500 4054
327 20250401 144100 20620629050 22600 22600 22600 22550 1481
328 20250401 144000 20587169500 22600 22600 22600 22550 2045
329 20250401 143900 20540961000 22600 22600 22650 22550 2350
330 20250401 143800 20487858750 22600 22650 22650 22600 2414
331 20250401 143700 20433249900 22600 22600 22650 22550 3059
332 20250401 143600 20364085800 22550 22600 22600 22550 2515
333 20250401 143500 20307273925 22600 22600 22600 22550 3141
334 20250401 143400 20236304775 22600 22600 22600 22550 2049
335 20250401 143300 20190010525 22550 22600 22600 22550 1417
336 20250401 143200 20157992025 22600 22600 22600 22550 3569
337 20250401 143100 20077403025 22600 22600 22600 22550 2422
338 20250401 143000 20022714225 22600 22550 22600 22500 2502
339 20250401 142900 19966285775 22550 22500 22550 22450 2507
340 20250401 142800 19909815675 22500 22500 22500 22450 1461
341 20250401 142700 19876960575 22500 22500 22550 22450 2280
342 20250401 142600 19825657025 22500 22500 22500 22450 3831
343 20250401 142500 19739551225 22500 22500 22500 22450 5472
344 20250401 142400 19616447425 22450 22600 22600 22450 8603
345 20250401 142300 19422726525 22600 22600 22600 22550 2310
346 20250401 142200 19370584825 22600 22650 22650 22500 9433
347 20250401 142100 19157427925 22600 22650 22650 22600 3668
348 20250401 142000 19074355850 22600 22600 22650 22550 8322
349 20250401 141900 18886104350 22600 22600 22600 22550 4318
350 20250401 141800 18788519850 22600 22550 22600 22550 2981
351 20250401 141700 18721235875 22550 22600 22600 22550 3925
352 20250401 141600 18632604975 22550 22550 22600 22500 6512
353 20250401 141500 18485740075 22500 22550 22550 22500 2557
354 20250401 141400 18428111725 22550 22500 22550 22450 4583
355 20250401 141300 18324948250 22450 22450 22500 22400 29088
356 20250401 141200 17671019900 22450 22450 22450 22400 3814
357 20250401 141100 17585491900 22450 22450 22450 22400 1350
358 20250401 141000 17555195500 22400 22400 22450 22350 8479
359 20250401 140900 17365125150 22400 22400 22400 22350 3635
360 20250401 140800 17283702250 22400 22400 22400 22350 1798
361 20250401 140700 17243457300 22400 22350 22400 22350 2247
362 20250401 140600 17193135050 22350 22350 22400 22300 3816
363 20250401 140500 17107818250 22350 22350 22350 22300 1524
364 20250401 140400 17073761450 22350 22375 22400 22300 3804
365 20250401 140300 16988726050 22350 22350 22400 22350 1899
366 20250401 140200 16946204600 22350 22350 22400 22300 2942
367 20250401 140100 16880434900 22350 22350 22350 22300 2353
368 20250401 140000 16827853250 22350 22350 22350 22300 1970
369 20250401 135900 16783841150 22350 22350 22350 22300 2016
370 20250401 135800 16738790700 22350 22300 22350 22300 1487
371 20250401 135700 16705591750 22300 22300 22350 22300 2642
372 20250401 135600 16646586700 22300 22325 22350 22300 5022
373 20250401 135500 16534558000 22300 22300 22350 22250 2332
374 20250401 135400 16482567850 22300 22300 22300 22250 2471
375 20250401 135300 16427485100 22300 22300 22300 22250 2126
376 20250401 135200 16380105025 22300 22275 22300 22250 1789
377 20250401 135100 16340247900 22300 22250 22300 22200 2733
378 20250401 135000 16279417900 22300 22300 22300 22250 1694
379 20250401 134900 16241662100 22300 22250 22300 22250 2685
380 20250401 134800 16181876500 22250 22300 22300 22250 1413
381 20250401 134700 16150371450 22300 22250 22300 22250 2029
382 20250401 134600 16105132100 22250 22300 22300 22200 3166
383 20250401 134500 16034665700 22250 22250 22300 22200 1621
384 20250401 134400 15998572500 22250 22250 22250 22200 1941
385 20250401 134300 15955420500 22250 22200 22250 22200 4220
386 20250401 134200 15861537625 22225 22250 22250 22200 1484
387 20250401 134100 15828542200 22200 22200 22250 22200 1046
388 20250401 134000 15805272950 22200 22200 22250 22200 898
389 20250401 133900 15785307400 22200 22200 22250 22200 755
390 20250401 133800 15768518550 22200 22250 22250 22200 1116
391 20250401 133700 15743696150 22250 22200 22250 22150 3468
392 20250401 133600 15666707550 22200 22175 22200 22150 478
393 20250401 133500 15656102275 22200 22200 22200 22150 1184
394 20250401 133400 15629824525 22150 22200 22200 22150 1755
395 20250401 133300 15590868825 22200 22200 22200 22150 860
396 20250401 133200 15571786475 22200 22150 22200 22150 1078
397 20250401 133100 15547869025 22200 22150 22200 22150 1198
398 20250401 133000 15521273625 22200 22200 22200 22150 965
399 20250401 132900 15499858525 22150 22200 22200 22150 889
400 20250401 132800 15480142825 22200 22150 22200 22150 798
401 20250401 132700 15462436575 22150 22150 22200 22150 1022
402 20250401 132600 15439756425 22150 22200 22200 22150 3365
403 20250401 132500 15365146575 22200 22200 22200 22150 2152
404 20250401 132400 15317386125 22200 22200 22200 22150 1113
405 20250401 132300 15292678375 22200 22150 22200 22150 1687
406 20250401 132200 15255233625 22200 22200 22200 22150 1700
407 20250401 132100 15217506275 22200 22200 22200 22150 1175
408 20250401 132000 15191448250 22200 22150 22200 22150 1628
409 20250401 131900 15155329750 22125 22150 22150 22100 1049
410 20250401 131800 15132097575 22150 22150 22150 22100 714
411 20250401 131700 15116297375 22150 22150 22150 22100 1763
412 20250401 131600 15077253975 22100 22150 22150 22100 876
413 20250401 131500 15057858925 22150 22150 22150 22100 1664
414 20250401 131400 15021033775 22100 22150 22150 22100 1451
415 20250401 131300 14988899725 22150 22150 22150 22100 734
416 20250401 131200 14972644125 22100 22150 22150 22100 1099
417 20250401 131100 14948313675 22150 22150 22150 22100 1477
418 20250401 131000 14915621175 22150 22150 22150 22100 768
419 20250401 130900 14898611125 22150 22150 22150 22100 1361
420 20250401 130800 14868473825 22150 22150 22150 22100 851
421 20250401 130700 14849631975 22150 22100 22150 22100 1872
422 20250401 130600 14808184975 22150 22100 22150 22100 2411
423 20250401 130500 14754792625 22150 22150 22150 22100 1100
424 20250401 130400 14730427775 22100 22150 22150 22100 1337
425 20250401 130300 14700826625 22100 22100 22150 22100 328
426 20250401 130200 14693562825 22100 22150 22150 22100 1584
427 20250401 130100 14658485975 22150 22150 22150 22100 1060
428 20250401 130000 14635014725 22150 22100 22150 22100 578
429 20250401 125900 14622224925 22150 22150 22150 22100 1414
430 20250401 125800 14590911675 22150 22100 22150 22100 864
431 20250401 125700 14571774675 22150 22100 22150 22100 1063
432 20250401 125600 14548244475 22150 22100 22150 22100 691
433 20250401 125500 14532943525 22100 22150 22200 22100 1267
434 20250401 125400 14504870225 22150 22200 22200 22100 2155
435 20250401 125300 14457106300 22150 22200 22200 22150 789
436 20250401 125200 14439607450 22150 22150 22200 22100 883
437 20250401 125100 14420036250 22150 22100 22150 22100 1202
438 20250401 125000 14393413400 22100 22150 22150 22100 2017
439 20250401 124900 14348750050 22150 22150 22150 22100 1306
440 20250401 124800 14319823750 22150 22150 22150 22100 665
441 20250401 124700 14305103550 22150 22150 22200 22150 3344
442 20250401 124600 14230995600 22150 22200 22200 22150 1434
443 20250401 124500 14199196050 22150 22200 22200 22150 1056
444 20250401 124400 14175765400 22200 22150 22200 22150 3063
445 20250401 124300 14107776250 22200 22200 22200 22150 1126
446 20250401 124200 14082798950 22200 22200 22200 22150 1003
447 20250401 124100 14060532500 22200 22200 22200 22150 1154
448 20250401 124000 14034922250 22150 22150 22200 22150 906
449 20250401 123900 14014825550 22200 22150 22200 22150 858
450 20250401 123800 13995778200 22150 22200 22200 22150 684
451 20250401 123700 13980602150 22150 22150 22200 22150 1405
452 20250401 123600 13949449600 22150 22200 22200 22150 793
453 20250401 123500 13931858950 22150 22200 22200 22150 1465
454 20250401 123400 13899389300 22200 22150 22200 22100 4081
455 20250401 123300 13808974650 22150 22150 22150 22100 1037
456 20250401 123200 13786020700 22150 22150 22150 22100 1524
457 20250401 123100 13752264300 22100 22150 22150 22100 525
458 20250401 123000 13740642550 22150 22100 22150 22100 677
459 20250401 122900 13725654200 22150 22150 22150 22100 1183
460 20250401 122800 13699456650 22150 22100 22150 22100 1052
461 20250401 122700 13676159300 22100 22150 22150 22100 957
462 20250401 122600 13654972350 22150 22150 22150 22100 1326
463 20250401 122500 13625639150 22150 22150 22150 22100 4103
464 20250401 122400 13534770800 22150 22150 22150 22100 1441
465 20250401 122300 13502877150 22150 22100 22150 22100 683
466 20250401 122200 13487756050 22125 22150 22150 22100 1214
467 20250401 122100 13460871900 22150 22150 22150 22100 549
468 20250401 122000 13448711800 22100 22150 22150 22100 1336
469 20250401 121900 13419131525 22150 22150 22150 22100 1378
470 20250401 121800 13388631675 22150 22150 22150 22100 375
471 20250401 121700 13380325575 22150 22150 22150 22100 1257
472 20250401 121600 13352490925 22100 22150 22150 22100 1177
473 20250401 121500 13326432075 22150 22100 22150 22100 584
474 20250401 121400 13313508925 22100 22150 22150 22100 1679
475 20250401 121300 13276389975 22150 22100 22150 22100 655
476 20250401 121200 13261900525 22100 22100 22150 22050 1774
477 20250401 121100 13222706675 22100 22100 22100 22050 717
478 20250401 121000 13206861075 22100 22100 22100 22050 780
479 20250401 120900 13189629625 22100 22100 22100 22050 1011
480 20250401 120800 13167293675 22050 22100 22100 22050 840
481 20250401 120700 13148735675 22100 22100 22100 22050 1448
482 20250401 120600 13116741125 22050 22100 22100 22050 848
483 20250401 120500 13098007875 22050 22100 22100 22050 635
484 20250401 120400 13083990425 22100 22100 22100 22050 785
485 20250401 120300 13066642075 22050 22050 22100 22050 665
486 20250401 120200 13051955075 22050 22100 22100 22050 2869
487 20250401 120100 12988658325 22100 22100 22150 22050 1013
488 20250401 120000 12966272175 22050 22100 22100 22050 1115
489 20250401 115900 12941643250 22100 22100 22100 22050 1552
490 20250401 115800 12907346450 22100 22100 22100 22050 493
491 20250401 115700 12896464350 22100 22100 22100 22050 1165
492 20250401 115600 12870720150 22100 22050 22100 22050 696
493 20250401 115500 12855347050 22050 22100 22100 22050 545
494 20250401 115400 12843327850 22050 22100 22150 22050 2253
495 20250401 115300 12793521550 22100 22050 22100 22000 427
496 20250401 115200 12784105150 22100 22100 22100 22050 1586
497 20250401 115100 12749089100 22100 22100 22100 22050 889
498 20250401 115000 12729458250 22100 22100 22100 22050 1049
499 20250401 114900 12706300450 22050 22100 22100 22050 1375
500 20250401 114800 12675926850 22100 22050 22100 22050 968
501 20250401 114700 12654547350 22100 22100 22100 22050 1197
502 20250401 114600 12628093700 22100 22150 22150 22050 1132
503 20250401 114500 12603077750 22100 22100 22150 22100 644
504 20250401 114400 12588830150 22100 22100 22150 22050 6729
505 20250401 114300 12439846475 22100 22050 22100 22050 2657
506 20250401 114200 12381127025 22050 22100 22100 22050 1531
507 20250401 114100 12347297525 22050 22100 22100 22000 1085
508 20250401 114000 12323388875 22050 22050 22100 22000 1254
509 20250401 113900 12295732325 22050 22000 22050 22000 783
510 20250401 113800 12278474425 22000 22100 22100 21950 8119
511 20250401 113700 12099769775 22100 22100 22100 22050 1598
512 20250401 113600 12064468975 22050 22100 22150 22050 1332
513 20250401 113500 12035058075 22100 22100 22150 22050 1433
514 20250401 113400 12003386325 22150 22100 22150 22050 1553
515 20250401 113300 11969065075 22050 22150 22150 22050 720
516 20250401 113200 11953140075 22050 22150 22150 22050 1155
517 20250401 113100 11927585375 22100 22100 22150 22100 1433
518 20250401 113000 11895868625 22100 22100 22150 22100 920
519 20250401 112900 11875496925 22100 22100 22150 22100 813
520 20250401 112800 11857494675 22100 22125 22150 22100 1967
521 20250401 112700 11813953750 22150 22150 22150 22050 2650
522 20250401 112600 11755337525 22150 22100 22150 22050 1589
523 20250401 112500 11720202700 22100 22050 22100 22050 1217
524 20250401 112400 11693337650 22050 22050 22100 22050 1111
525 20250401 112300 11668791900 22100 22100 22100 22050 953
526 20250401 112200 11647739750 22050 22100 22100 22050 1326
527 20250401 112100 11618471575 22100 22050 22100 22050 886
528 20250401 112000 11598902425 22050 22100 22150 22050 2836
529 20250401 111900 11536324975 22150 22100 22150 22075 2154
530 20250401 111800 11488698725 22050 22050 22100 22050 2660
531 20250401 111700 11429925975 22050 22050 22100 22000 1205
532 20250401 111600 11403356525 22050 22100 22100 22050 1243
533 20250401 111500 11375932675 22050 22050 22150 22000 5213
534 20250401 111400 11260891725 22050 22050 22050 22000 1539
535 20250401 111300 11226963475 22050 22050 22050 22000 756
536 20250401 111200 11210306425 22050 22000 22050 22000 504
537 20250401 111100 11199194475 22050 22050 22050 22000 2168
538 20250401 111000 11151396150 22000 22100 22150 22000 2640
539 20250401 110900 11093158000 22050 22100 22150 22050 1319
540 20250401 110800 11064013450 22100 22050 22100 22000 2839
541 20250401 110700 11001372550 22050 22000 22050 22000 699
542 20250401 110600 10985962850 22050 22100 22100 22000 2042
543 20250401 110500 10940953650 22100 22050 22100 22000 1633
544 20250401 110400 10904939900 22100 22100 22150 22050 2369
545 20250401 110300 10852554300 22100 22050 22100 22000 1377
546 20250401 110200 10822168800 22000 22000 22050 22000 2341
547 20250401 110100 10770584100 22050 22100 22100 21950 2661
548 20250401 110000 10711983600 22100 22100 22100 22000 1054
549 20250401 105900 10688729100 22050 22000 22100 22000 3243
550 20250401 105800 10617141300 22100 22050 22100 22000 1840
551 20250401 105700 10576555350 22000 22100 22100 21900 5233
552 20250401 105600 10461327300 22150 22100 22150 22100 1737
553 20250401 105500 10422872750 22150 22150 22150 22100 3863
554 20250401 105400 10337313300 22050 22000 22150 22000 7543
555 20250401 105300 10170759000 22000 21900 22000 21900 3258
556 20250401 105200 10099287250 21950 22025 22050 21900 4485
557 20250401 105100 10000896950 22050 22000 22050 22000 3328
558 20250401 105000 9927653800 22050 22000 22050 22000 700
559 20250401 104900 9912227000 22000 22050 22050 22000 3847
560 20250401 104800 9827453150 22050 22050 22050 22000 826
561 20250401 104700 9809254400 22000 22000 22050 21950 1871
562 20250401 104600 9768099800 21950 22000 22000 21950 801
563 20250401 104500 9750478750 21950 21950 22000 21900 1793
564 20250401 104400 9711103700 21950 21950 22000 21950 897
565 20250401 104300 9691392450 21950 21950 22000 21950 1215
566 20250401 104200 9664704850 21950 22000 22000 21950 964
567 20250401 104100 9643509800 22000 22000 22000 21950 884
568 20250401 104000 9624069975 22000 21950 22000 21950 683
569 20250401 103900 9609059325 22000 22000 22000 21950 464
570 20250401 103800 9598852075 21950 22000 22000 21950 1070
571 20250401 103700 9575341725 21975 21950 22000 21950 757
572 20250401 103600 9558690750 22000 22000 22000 21950 523
573 20250401 103500 9547187700 21950 22000 22000 21950 434
574 20250401 103400 9537658850 22000 22000 22000 21950 1882
575 20250401 103300 9496322400 22000 22000 22000 21950 1622
576 20250401 103200 9460645150 22000 22000 22050 21950 2884
577 20250401 103100 9397191400 22050 22000 22050 21950 3798
578 20250401 103000 9313638700 21950 22000 22000 21950 696
579 20250401 102900 9298335150 22000 21950 22000 21950 1100
580 20250401 102800 9274147400 21950 21950 22000 21950 678
581 20250401 102700 9259254650 21950 22000 22000 21950 501
582 20250401 102600 9248239200 22000 22000 22000 21950 1308
583 20250401 102500 9219469900 22000 22000 22050 22000 2442
584 20250401 102400 9165742850 21950 22000 22000 21950 1216
585 20250401 102300 9139003900 21975 21950 22000 21950 1125
586 20250401 102200 9114276475 22000 21975 22000 21950 2498
587 20250401 102100 9059331200 21950 22000 22000 21950 752
588 20250401 102000 9042817300 22000 21950 22000 21950 1700
589 20250401 101900 9005502250 21900 21925 21950 21900 473
590 20250401 101800 8995131725 21950 21900 21950 21900 419
591 20250401 101700 8985943725 21950 21950 21950 21900 568
592 20250401 101600 8973483375 21950 21950 22000 21950 1192
593 20250401 101500 8947303925 21950 21950 22000 21900 1907
594 20250401 101400 8905453975 21950 21950 21950 21900 793
595 20250401 101300 8888069525 21950 21950 21950 21900 2089
596 20250401 101200 8842286375 21950 21900 21950 21850 2678
597 20250401 101100 8783652325 21850 21850 21900 21850 446
598 20250401 101000 8773896025 21850 21850 21900 21800 3672
599 20250401 100900 8693668625 21850 21800 21850 21750 2704
600 20250401 100800 8634701775 21800 21800 21800 21750 645
601 20250401 100700 8620640925 21750 21800 21850 21750 1843
602 20250401 100600 8580466575 21800 21850 21850 21800 3309
603 20250401 100500 8508300025 21850 21850 21850 21800 486
604 20250401 100400 8497693475 21850 21850 21850 21800 529
605 20250401 100300 8486158025 21850 21850 21850 21800 1928
606 20250401 100200 8444049525 21850 21800 21850 21800 850
607 20250401 100100 8425495175 21800 21850 21850 21750 3266
608 20250401 100000 8354380425 21800 21800 21850 21800 1852
609 20250401 095900 8313983525 21850 21850 21850 21800 2890
610 20250401 095800 8250947225 21800 21900 21900 21800 1305
611 20250401 095700 8222435375 21900 21850 21900 21850 605
612 20250401 095600 8209201325 21850 21850 21900 21800 988
613 20250401 095500 8187635975 21850 21850 21900 21800 883
614 20250401 095400 8168349425 21850 21850 21900 21800 828
615 20250401 095300 8150253175 21800 21900 21950 21800 2301
616 20250401 095200 8099981125 21950 21900 21950 21850 2912
617 20250401 095100 8036207275 21900 21950 21950 21850 5514
618 20250401 095000 7915619125 21900 21950 21950 21900 3736
619 20250401 094900 7833697075 21950 21950 22000 21950 1139
620 20250401 094800 7808690975 21950 21950 21950 21900 3058
621 20250401 094700 7741627525 21900 21950 21950 21900 3137
622 20250401 094600 7672774025 21950 21900 21950 21850 1464
623 20250401 094500 7640717325 21900 21900 21950 21850 3644
624 20250401 094400 7560926200 21850 21850 21900 21850 586
625 20250401 094300 7548103550 21850 21850 21875 21800 2667
626 20250401 094200 7489845225 21850 21850 21900 21800 1604
627 20250401 094100 7454800025 21850 21875 21900 21850 3486
628 20250401 094000 7378500800 21850 21900 21900 21850 1618
629 20250401 093900 7343109450 21850 21900 21900 21850 3379
630 20250401 093800 7269236575 21900 21850 21900 21850 1125
631 20250401 093700 7244629275 21850 21850 21900 21850 1246
632 20250401 093600 7217398875 21850 21850 21900 21850 3930
633 20250401 093500 7131521150 21850 21850 21900 21850 1100
634 20250401 093400 7107468950 21900 21900 21900 21850 1852
635 20250401 093300 7066949150 21900 21850 21950 21850 7745
636 20250401 093200 6897541550 21900 21900 21950 21850 3203
637 20250401 093100 6827403450 21900 21900 21950 21900 2523
638 20250401 093000 6772135150 21950 22050 22050 21900 3171
639 20250401 092900 6702543550 22050 22050 22050 21950 4967
640 20250401 092800 6593273900 22025 22000 22050 21950 7025
641 20250401 092700 6438644800 22000 21900 22000 21900 1660
642 20250401 092600 6402225800 21950 21950 22000 21900 1586
643 20250401 092500 6367405100 21950 21950 22000 21900 6426
644 20250401 092400 6226375475 21950 22050 22050 21950 6798
645 20250401 092300 6076922575 22000 22025 22050 22000 4882
646 20250401 092200 5969394550 22050 22100 22150 22050 6439
647 20250401 092100 5827223200 22100 22100 22150 22100 750
648 20250401 092000 5810627750 22150 22150 22200 22100 2710
649 20250401 091900 5750585550 22150 22150 22200 22100 3683
650 20250401 091800 5669012150 22100 22150 22200 22100 6878
651 20250401 091700 5516694750 22150 22300 22300 22150 13291
652 20250401 091600 5221106550 22300 22350 22350 22250 4154
653 20250401 091500 5128508050 22350 22350 22400 22300 6115
654 20250401 091400 4992023500 22400 22400 22400 22300 5986
655 20250401 091300 4858364600 22350 22300 22500 22300 20257
656 20250401 091200 4404890550 22300 22250 22350 22200 8149
657 20250401 091100 4223277900 22250 22300 22300 22200 11014
658 20250401 091000 3978137000 22300 22150 22350 22100 27240
659 20250401 090900 3372537400 22150 22100 22150 22050 7941
660 20250401 090800 3196909400 22100 22000 22100 21950 7603
661 20250401 090700 3029519150 22000 22000 22100 21900 12328
662 20250401 090600 2758247200 22000 22000 22100 21950 7540
663 20250401 090500 2592159000 22050 22000 22100 21900 5593
664 20250401 090400 2469003975 22100 22050 22150 21900 29074
665 20250401 090300 1827406250 22050 21950 22100 21950 37733
666 20250401 090200 996691000 21950 21800 22000 21800 13575
667 20250401 090100 699352350 21800 21800 21850 21750 3381
668 20250401 090000 625614950 21800 21800 21900 21700 28698

1
082740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,218281,83447142,4572986950,1748217624900,0.26
20250327,218281,83447142,4605729100,1760734696200,0.26
20250326,218642,83447142,4853852400,1852526552400,0.26
20250325,218751,83447142,4921897500,1877560695000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 218281 83447142 4572986950 1748217624900 0.26
3 20250327 218281 83447142 4605729100 1760734696200 0.26
4 20250326 218642 83447142 4853852400 1852526552400 0.26
5 20250325 218751 83447142 4921897500 1877560695000 0.26