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
082920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,1778955425,24300,24300,24300,24300,930
20250401,200500,1778955425,24300,24300,24300,24300,0
20250401,200400,1778955425,24300,24300,24300,24300,0
20250401,200300,1778955425,24300,24300,24300,24300,0
20250401,200200,1778955425,24300,24300,24300,24300,0
20250401,200100,1778955425,24300,24300,24300,24300,0
20250401,200000,1778955425,24300,24300,24300,24300,0
20250401,195900,1778955425,24300,24300,24300,24300,0
20250401,195800,1778955425,24300,24300,24300,24300,0
20250401,195700,1778955425,24300,24300,24300,24300,0
20250401,195600,1778955425,24300,24300,24300,24300,0
20250401,195500,1778955425,24300,24300,24300,24300,0
20250401,195400,1778955425,24300,24300,24300,24300,0
20250401,195300,1778955425,24300,24300,24300,24300,0
20250401,195200,1778955425,24300,24300,24300,24300,0
20250401,195100,1778955425,24300,24300,24300,24300,0
20250401,195000,1778955425,24300,24300,24300,24300,0
20250401,194900,1778955425,24300,24300,24300,24300,0
20250401,194800,1778955425,24300,24300,24300,24300,0
20250401,194700,1778955425,24300,24300,24300,24300,0
20250401,194600,1778955425,24300,24300,24300,24300,0
20250401,194500,1778955425,24300,24300,24300,24300,0
20250401,194400,1778955425,24300,24300,24300,24300,0
20250401,194300,1778955425,24300,24300,24300,24300,0
20250401,194200,1778955425,24300,24300,24300,24300,0
20250401,194100,1778955425,24300,24300,24300,24300,0
20250401,194000,1778955425,24300,24300,24300,24300,0
20250401,193900,1778955425,24300,24300,24300,24300,0
20250401,193800,1778955425,24300,24300,24300,24300,0
20250401,193700,1778955425,24300,24300,24300,24300,0
20250401,193600,1778955425,24300,24300,24300,24300,930
20250401,193500,1778955425,24300,24300,24300,24300,0
20250401,193400,1778955425,24300,24300,24300,24300,0
20250401,193300,1778955425,24300,24300,24300,24300,0
20250401,193200,1778955425,24300,24300,24300,24300,0
20250401,193100,1778955425,24300,24300,24300,24300,0
20250401,193000,1778955425,24300,24300,24300,24300,0
20250401,192900,1778955425,24300,24300,24300,24300,0
20250401,192800,1778955425,24300,24300,24300,24300,0
20250401,192700,1778955425,24300,24300,24300,24300,0
20250401,192600,1778955425,24300,24300,24300,24300,0
20250401,192500,1778955425,24300,24300,24300,24300,0
20250401,192400,1778955425,24300,24300,24300,24300,0
20250401,192300,1778955425,24300,24300,24300,24300,0
20250401,192200,1778955425,24300,24300,24300,24300,0
20250401,192100,1778955425,24300,24300,24300,24300,0
20250401,192000,1778955425,24300,24300,24300,24300,0
20250401,191900,1778955425,24300,24300,24300,24300,0
20250401,191800,1778955425,24300,24300,24300,24300,0
20250401,191700,1778955425,24300,24300,24300,24300,0
20250401,191600,1778955425,24300,24300,24300,24300,0
20250401,191500,1778955425,24300,24300,24300,24300,0
20250401,191400,1778955425,24300,24300,24300,24300,0
20250401,191300,1778955425,24300,24300,24300,24300,0
20250401,191200,1778955425,24300,24300,24300,24300,0
20250401,191100,1778955425,24300,24300,24300,24300,0
20250401,191000,1778955425,24300,24300,24300,24300,0
20250401,190900,1778955425,24300,24300,24300,24300,0
20250401,190800,1778955425,24300,24300,24300,24300,0
20250401,190700,1778955425,24300,24300,24300,24300,0
20250401,190600,1778955425,24300,24300,24300,24300,930
20250401,190500,1778955425,24300,24300,24300,24300,0
20250401,190400,1778955425,24300,24300,24300,24300,0
20250401,190300,1778955425,24300,24300,24300,24300,0
20250401,190200,1778955425,24300,24300,24300,24300,0
20250401,190100,1778955425,24300,24300,24300,24300,0
20250401,190000,1778955425,24300,24300,24300,24300,0
20250401,185900,1778955425,24300,24300,24300,24300,0
20250401,185800,1778955425,24300,24300,24300,24300,0
20250401,185700,1778955425,24300,24300,24300,24300,0
20250401,185600,1778955425,24300,24300,24300,24300,0
20250401,185500,1778955425,24300,24300,24300,24300,0
20250401,185400,1778955425,24300,24300,24300,24300,0
20250401,185300,1778955425,24300,24300,24300,24300,0
20250401,185200,1778955425,24300,24300,24300,24300,0
20250401,185100,1778955425,24300,24300,24300,24300,0
20250401,185000,1778955425,24300,24300,24300,24300,0
20250401,184900,1778955425,24300,24300,24300,24300,0
20250401,184800,1778955425,24300,24300,24300,24300,0
20250401,184700,1778955425,24300,24300,24300,24300,0
20250401,184600,1778955425,24300,24300,24300,24300,0
20250401,184500,1778955425,24300,24300,24300,24300,0
20250401,184400,1778955425,24300,24300,24300,24300,0
20250401,184300,1778955425,24300,24300,24300,24300,0
20250401,184200,1778955425,24300,24300,24300,24300,0
20250401,184100,1778955425,24300,24300,24300,24300,0
20250401,184000,1778955425,24300,24300,24300,24300,0
20250401,183900,1778955425,24300,24300,24300,24300,0
20250401,183800,1778955425,24300,24300,24300,24300,0
20250401,183700,1778955425,24300,24300,24300,24300,0
20250401,183600,1778955425,24300,24300,24300,24300,930
20250401,183500,1778955425,24300,24300,24300,24300,0
20250401,183400,1778955425,24300,24300,24300,24300,0
20250401,183300,1778955425,24300,24300,24300,24300,0
20250401,183200,1778955425,24300,24300,24300,24300,0
20250401,183100,1778955425,24300,24300,24300,24300,0
20250401,183000,1778955425,24300,24300,24300,24300,0
20250401,182900,1778955425,24300,24300,24300,24300,0
20250401,182800,1778955425,24300,24300,24300,24300,0
20250401,182700,1778955425,24300,24300,24300,24300,0
20250401,182600,1778955425,24300,24300,24300,24300,0
20250401,182500,1778955425,24300,24300,24300,24300,0
20250401,182400,1778955425,24300,24300,24300,24300,0
20250401,182300,1778955425,24300,24300,24300,24300,0
20250401,182200,1778955425,24300,24300,24300,24300,0
20250401,182100,1778955425,24300,24300,24300,24300,0
20250401,182000,1778955425,24300,24300,24300,24300,0
20250401,181900,1778955425,24300,24300,24300,24300,0
20250401,181800,1778955425,24300,24300,24300,24300,0
20250401,181700,1778955425,24300,24300,24300,24300,0
20250401,181600,1778955425,24300,24300,24300,24300,0
20250401,181500,1778955425,24300,24300,24300,24300,0
20250401,181400,1778955425,24300,24300,24300,24300,0
20250401,181300,1778955425,24300,24300,24300,24300,0
20250401,181200,1778955425,24300,24300,24300,24300,0
20250401,181100,1778955425,24300,24300,24300,24300,0
20250401,181000,1778955425,24300,24300,24300,24300,0
20250401,180900,1778955425,24300,24300,24300,24300,0
20250401,180800,1778955425,24300,24300,24300,24300,0
20250401,180700,1778955425,24300,24300,24300,24300,0
20250401,180600,1778955425,24300,24300,24300,24300,930
20250401,180500,1778955425,24300,24300,24300,24300,0
20250401,180400,1778955425,24300,24300,24300,24300,0
20250401,180300,1778955425,24300,24300,24300,24300,0
20250401,180200,1778955425,24300,24300,24300,24300,0
20250401,180100,1778955425,24300,24300,24300,24300,0
20250401,180000,1778955425,24300,24300,24300,24300,0
20250401,175900,1778955425,24300,24300,24300,24300,0
20250401,175800,1778955425,24300,24300,24300,24300,0
20250401,175700,1778955425,24300,24300,24300,24300,0
20250401,175600,1778955425,24300,24300,24300,24300,0
20250401,175500,1778955425,24300,24300,24300,24300,0
20250401,175400,1778955425,24300,24300,24300,24300,0
20250401,175300,1778955425,24300,24300,24300,24300,0
20250401,175200,1778955425,24300,24300,24300,24300,0
20250401,175100,1778955425,24300,24300,24300,24300,0
20250401,175000,1778955425,24300,24300,24300,24300,0
20250401,174900,1778955425,24300,24300,24300,24300,0
20250401,174800,1778955425,24300,24300,24300,24300,0
20250401,174700,1778955425,24300,24300,24300,24300,0
20250401,174600,1778955425,24300,24300,24300,24300,0
20250401,174500,1778955425,24300,24300,24300,24300,0
20250401,174400,1778955425,24300,24300,24300,24300,0
20250401,174300,1778955425,24300,24300,24300,24300,0
20250401,174200,1778955425,24300,24300,24300,24300,0
20250401,174100,1778955425,24300,24300,24300,24300,0
20250401,174000,1778955425,24300,24300,24300,24300,0
20250401,173900,1778955425,24300,24300,24300,24300,0
20250401,173800,1778955425,24300,24300,24300,24300,0
20250401,173700,1778955425,24300,24300,24300,24300,0
20250401,173600,1778955425,24300,24300,24300,24300,930
20250401,173500,1778955425,24300,24300,24300,24300,0
20250401,173400,1778955425,24300,24300,24300,24300,0
20250401,173300,1778955425,24300,24300,24300,24300,0
20250401,173200,1778955425,24300,24300,24300,24300,0
20250401,173100,1778955425,24300,24300,24300,24300,0
20250401,173000,1778955425,24300,24300,24300,24300,0
20250401,172900,1778955425,24300,24300,24300,24300,0
20250401,172800,1778955425,24300,24300,24300,24300,0
20250401,172700,1778955425,24300,24300,24300,24300,0
20250401,172600,1778955425,24300,24300,24300,24300,0
20250401,172500,1778955425,24300,24300,24300,24300,0
20250401,172400,1778955425,24300,24300,24300,24300,0
20250401,172300,1778955425,24300,24300,24300,24300,0
20250401,172200,1778955425,24300,24300,24300,24300,0
20250401,172100,1778955425,24300,24300,24300,24300,0
20250401,172000,1778955425,24300,24300,24300,24300,0
20250401,171900,1778955425,24300,24300,24300,24300,0
20250401,171800,1778955425,24300,24300,24300,24300,0
20250401,171700,1778955425,24300,24300,24300,24300,0
20250401,171600,1778955425,24300,24300,24300,24300,0
20250401,171500,1778955425,24300,24300,24300,24300,0
20250401,171400,1778955425,24300,24300,24300,24300,0
20250401,171300,1778955425,24300,24300,24300,24300,0
20250401,171200,1778955425,24300,24300,24300,24300,0
20250401,171100,1778955425,24300,24300,24300,24300,0
20250401,171000,1778955425,24300,24300,24300,24300,0
20250401,170900,1778955425,24300,24300,24300,24300,0
20250401,170800,1778955425,24300,24300,24300,24300,0
20250401,170700,1778955425,24300,24300,24300,24300,0
20250401,170600,1778955425,24300,24300,24300,24300,930
20250401,170500,1778955425,24300,24300,24300,24300,0
20250401,170400,1778955425,24300,24300,24300,24300,0
20250401,170300,1778955425,24300,24300,24300,24300,0
20250401,170200,1778955425,24300,24300,24300,24300,0
20250401,170100,1778955425,24300,24300,24300,24300,0
20250401,170000,1778955425,24300,24300,24300,24300,0
20250401,165900,1778955425,24300,24300,24300,24300,0
20250401,165800,1778955425,24300,24300,24300,24300,0
20250401,165700,1778955425,24300,24300,24300,24300,0
20250401,165600,1778955425,24300,24300,24300,24300,0
20250401,165500,1778955425,24300,24300,24300,24300,0
20250401,165400,1778955425,24300,24300,24300,24300,0
20250401,165300,1778955425,24300,24300,24300,24300,0
20250401,165200,1778955425,24300,24300,24300,24300,0
20250401,165100,1778955425,24300,24300,24300,24300,0
20250401,165000,1778955425,24300,24300,24300,24300,0
20250401,164900,1778955425,24300,24300,24300,24300,0
20250401,164800,1778955425,24300,24300,24300,24300,0
20250401,164700,1778955425,24300,24300,24300,24300,0
20250401,164600,1778955425,24300,24300,24300,24300,0
20250401,164500,1778955425,24300,24300,24300,24300,0
20250401,164400,1778955425,24300,24300,24300,24300,0
20250401,164300,1778955425,24300,24300,24300,24300,0
20250401,164200,1778955425,24300,24300,24300,24300,0
20250401,164100,1778955425,24300,24300,24300,24300,0
20250401,164000,1778955425,24300,24300,24300,24300,0
20250401,163900,1778955425,24300,24300,24300,24300,0
20250401,163800,1778955425,24300,24300,24300,24300,0
20250401,163700,1778955425,24300,24300,24300,24300,0
20250401,163600,1778955425,24300,24300,24300,24300,930
20250401,163500,1778955425,24300,24300,24300,24300,0
20250401,163400,1778955425,24300,24300,24300,24300,0
20250401,163300,1778955425,24300,24300,24300,24300,0
20250401,163200,1778955425,24300,24300,24300,24300,0
20250401,163100,1778955425,24300,24300,24300,24300,0
20250401,163000,1778955425,24300,24300,24300,24300,0
20250401,162900,1778955425,24300,24300,24300,24300,0
20250401,162800,1778955425,24300,24300,24300,24300,0
20250401,162700,1778955425,24300,24300,24300,24300,0
20250401,162600,1778955425,24300,24300,24300,24300,0
20250401,162500,1778955425,24300,24300,24300,24300,0
20250401,162400,1778955425,24300,24300,24300,24300,0
20250401,162300,1778955425,24300,24300,24300,24300,0
20250401,162200,1778955425,24300,24300,24300,24300,0
20250401,162100,1778955425,24300,24300,24300,24300,0
20250401,162000,1778955425,24300,24300,24300,24300,0
20250401,161900,1778955425,24300,24300,24300,24300,0
20250401,161800,1778955425,24300,24300,24300,24300,0
20250401,161700,1778955425,24300,24300,24300,24300,0
20250401,161600,1778955425,24300,24300,24300,24300,0
20250401,161500,1778955425,24300,24300,24300,24300,0
20250401,161400,1778955425,24300,24300,24300,24300,0
20250401,161300,1778955425,24300,24300,24300,24300,0
20250401,161200,1778955425,24300,24300,24300,24300,0
20250401,161100,1778955425,24300,24300,24300,24300,0
20250401,161000,1778955425,24300,24300,24300,24300,0
20250401,160900,1778955425,24300,24300,24300,24300,0
20250401,160800,1778955425,24300,24300,24300,24300,0
20250401,160700,1778955425,24300,24300,24300,24300,0
20250401,160600,1778955425,24300,24300,24300,24300,930
20250401,160500,1778955425,24300,24300,24300,24300,0
20250401,160400,1778955425,24300,24300,24300,24300,0
20250401,160300,1778955425,24300,24300,24300,24300,0
20250401,160200,1778955425,24300,24300,24300,24300,0
20250401,160100,1778955425,24300,24300,24300,24300,0
20250401,160000,1778955425,24300,24300,24300,24300,0
20250401,155900,1778955425,24300,24300,24300,24300,0
20250401,155800,1778955425,24300,24300,24300,24300,0
20250401,155700,1778955425,24300,24300,24300,24300,0
20250401,155600,1778955425,24300,24300,24300,24300,0
20250401,155500,1778955425,24300,24300,24300,24300,0
20250401,155400,1778955425,24300,24300,24300,24300,0
20250401,155300,1778955425,24300,24300,24300,24300,0
20250401,155200,1778955425,24300,24300,24300,24300,0
20250401,155100,1778955425,24300,24300,24300,24300,0
20250401,155000,1778955425,24300,24300,24300,24300,0
20250401,154900,1778955425,24300,24300,24300,24300,0
20250401,154800,1778955425,24300,24300,24300,24300,0
20250401,154700,1778955425,24300,24300,24300,24300,0
20250401,154600,1778955425,24300,24300,24300,24300,0
20250401,154500,1778955425,24300,24300,24300,24300,0
20250401,154400,1778955425,24300,24300,24300,24300,0
20250401,154300,1778955425,24300,24300,24300,24300,0
20250401,154200,1778955425,24300,24300,24300,24300,0
20250401,154100,1778955425,24300,24300,24300,24300,0
20250401,154000,1778955425,24300,24300,24300,24300,0
20250401,153900,1778955425,24300,24300,24300,24300,0
20250401,153800,1778955425,24300,24300,24300,24300,0
20250401,153700,1778955425,24300,24300,24300,24300,0
20250401,153600,1778955425,24300,24300,24300,24300,930
20250401,153500,1778955425,24300,24300,24300,24300,0
20250401,153400,1778955425,24300,24300,24300,24300,0
20250401,153300,1778955425,24300,24300,24300,24300,0
20250401,153200,1778955425,24300,24300,24300,24300,0
20250401,153100,1778955425,24300,24300,24300,24300,0
20250401,153000,1778955425,24300,24300,24300,24300,930
20250401,152900,1756356425,24400,24400,24400,24400,0
20250401,152800,1756356425,24400,24400,24400,24400,0
20250401,152700,1756356425,24400,24400,24400,24400,0
20250401,152600,1756356425,24400,24400,24400,24400,0
20250401,152500,1756356425,24400,24400,24400,24400,0
20250401,152400,1756356425,24400,24400,24400,24400,0
20250401,152300,1756356425,24400,24400,24400,24400,0
20250401,152200,1756356425,24400,24400,24400,24400,0
20250401,152100,1756356425,24400,24400,24400,24400,0
20250401,152000,1756356425,24400,24400,24400,24400,0
20250401,151900,1756356425,24400,24300,24400,24250,91
20250401,151800,1754144925,24350,24350,24350,24350,3
20250401,151700,1754071875,24350,24250,24350,24250,48
20250401,151600,1752906375,24350,24400,24400,24300,312
20250401,151500,1745324275,24400,24350,24400,24350,86
20250401,151400,1743228775,24400,24400,24400,24300,81
20250401,151300,1741256275,24350,24350,24400,24300,27
20250401,151200,1740599025,24350,24450,24450,24350,59
20250401,151100,1739157275,24400,24400,24400,24400,2
20250401,151000,1739108475,24450,24350,24450,24350,84
20250401,150900,1737059025,24350,24350,24350,24350,62
20250401,150800,1735549325,24350,24350,24350,24300,68
20250401,150700,1733895525,24400,24400,24400,24400,40
20250401,150600,1732919525,24400,24350,24400,24300,247
20250401,150500,1726908925,24400,24400,24450,24400,38
20250401,150400,1725980425,24450,24450,24450,24450,0
20250401,150300,1725980425,24450,24400,24450,24400,36
20250401,150200,1725100375,24400,24400,24400,24350,130
20250401,150100,1721930625,24500,24500,24500,24450,96
20250401,150000,1719581625,24450,24500,24500,24450,159
20250401,145900,1715692525,24500,24500,24500,24500,0
20250401,145800,1715692525,24500,24500,24550,24500,70
20250401,145700,1713976175,24550,24500,24550,24500,235
20250401,145600,1708208275,24500,24550,24550,24500,259
20250401,145500,1701860775,24550,24500,24550,24450,139
20250401,145400,1698454425,24450,24500,24500,24450,112
20250401,145300,1695713975,24500,24500,24500,24500,270
20250401,145200,1689098975,24500,24500,24500,24500,4
20250401,145100,1689000975,24550,24450,24550,24450,188
20250401,145000,1684394325,24500,24500,24500,24500,4
20250401,144900,1684296325,24500,24450,24500,24400,92
20250401,144800,1682048575,24450,24500,24500,24450,146
20250401,144700,1678478425,24500,24500,24500,24500,70
20250401,144600,1676763425,24500,24500,24500,24500,53
20250401,144500,1675464925,24475,24475,24475,24475,0
20250401,144400,1675464925,24475,24500,24500,24475,29
20250401,144300,1674754450,24500,24500,24500,24500,2
20250401,144200,1674705450,24500,24500,24500,24500,36
20250401,144100,1673823450,24500,24550,24550,24500,550
20250401,144000,1660348400,24550,24500,24550,24500,36
20250401,143900,1659465100,24500,24500,24550,24500,136
20250401,143800,1656131650,24500,24500,24500,24500,46
20250401,143700,1655004650,24500,24500,24500,24500,65
20250401,143600,1653412150,24500,24500,24500,24500,15
20250401,143500,1653044650,24500,24500,24500,24500,31
20250401,143400,1652285150,24500,24500,24500,24500,51
20250401,143300,1651035650,24500,24500,24500,24500,29
20250401,143200,1650325150,24500,24500,24500,24500,30
20250401,143100,1649590150,24500,24500,24500,24500,48
20250401,143000,1648414150,24500,24500,24500,24500,25
20250401,142900,1647801650,24500,24500,24500,24500,2
20250401,142800,1647752650,24500,24550,24550,24500,286
20250401,142700,1640733850,24550,24500,24550,24500,48
20250401,142600,1639556300,24500,24550,24550,24500,35
20250401,142500,1638697400,24500,24500,24500,24500,111
20250401,142400,1635977900,24500,24550,24550,24500,75
20250401,142300,1634139200,24450,24550,24550,24450,199
20250401,142200,1629260700,24500,24400,24600,24400,2409
20250401,142100,1570404300,24400,24500,24550,24400,426
20250401,142000,1559998800,24550,24550,24550,24550,34
20250401,141900,1559164100,24550,24550,24550,24550,29
20250401,141800,1558452150,24500,24550,24600,24500,137
20250401,141700,1555092900,24600,24600,24600,24550,848
20250401,141600,1534234700,24600,24600,24600,24550,31
20250401,141500,1533472200,24600,24500,24600,24500,457
20250401,141400,1522246750,24550,24500,24550,24500,139
20250401,141300,1518840400,24500,24500,24500,24500,57
20250401,141200,1517443900,24500,24500,24500,24500,29
20250401,141100,1516733400,24450,24500,24500,24450,11
20250401,141000,1516464400,24500,24500,24500,24500,29
20250401,140900,1515753900,24500,24450,24500,24400,267
20250401,140800,1509228500,24450,24450,24450,24450,1
20250401,140700,1509204050,24450,24450,24500,24450,86
20250401,140600,1507099950,24500,24500,24500,24500,2
20250401,140500,1507050950,24500,24450,24500,24450,41
20250401,140400,1506046950,24450,24450,24450,24450,20
20250401,140300,1505557950,24500,24450,24500,24400,151
20250401,140200,1501867150,24500,24500,24500,24500,169
20250401,140100,1497726650,24450,24450,24450,24450,159
20250401,140000,1493839100,24450,24450,24450,24400,120
20250401,135900,1490908100,24450,24450,24450,24450,53
20250401,135800,1489612250,24500,24450,24500,24350,3642
20250401,135700,1400720600,24450,24450,24450,24450,11
20250401,135600,1400451650,24450,24450,24450,24450,53
20250401,135500,1399155800,24450,24450,24450,24450,28
20250401,135400,1398471200,24450,24450,24450,24450,14
20250401,135300,1398128900,24450,24450,24450,24450,28
20250401,135200,1397444300,24425,24450,24450,24400,33
20250401,135100,1396638250,24450,24400,24450,24400,51
20250401,135000,1395392300,24400,24400,24400,24400,282
20250401,134900,1388511500,24400,24450,24450,24350,229
20250401,134800,1382933450,24400,24450,24450,24400,796
20250401,134700,1363502700,24450,24450,24450,24350,1183
20250401,134600,1334627950,24400,24400,24450,24350,648
20250401,134500,1318822950,24400,24400,24450,24400,356
20250401,134400,1310135400,24400,24400,24450,24350,504
20250401,134300,1297856900,24400,24300,24500,24250,1046
20250401,134200,1272366700,24350,24250,24350,24250,838
20250401,134100,1252035500,24200,24200,24250,24150,651
20250401,134000,1236283700,24150,24200,24200,24150,632
20250401,133900,1221020850,24200,24150,24200,24150,307
20250401,133800,1213602950,24100,24100,24200,24050,1334
20250401,133700,1181486300,24150,24000,24150,24000,904
20250401,133600,1159699000,24100,23900,24100,23800,1837
20250401,133500,1115794400,23900,24000,24050,23850,1540
20250401,133400,1078929750,24100,24050,24100,24050,97
20250401,133300,1076595750,24050,24050,24050,24050,8
20250401,133200,1076403350,24050,24050,24050,24050,46
20250401,133100,1075297050,24050,24050,24050,24050,2
20250401,133000,1075248950,24050,24050,24050,24050,27
20250401,132900,1074599600,24050,24050,24050,24050,3
20250401,132800,1074527450,24050,24050,24050,24050,30
20250401,132700,1073805950,24000,24000,24000,24000,1
20250401,132600,1073781950,23950,24050,24050,23950,36
20250401,132500,1072916500,24000,24000,24000,24000,141
20250401,132400,1069532500,24000,24000,24000,24000,155
20250401,132300,1065812500,24100,24000,24100,24000,93
20250401,132200,1063577700,24000,24100,24100,23950,63
20250401,132100,1062065050,23950,24100,24100,23950,44
20250401,132000,1061004800,24000,24000,24000,24000,2
20250401,131900,1060956800,24100,24050,24100,24000,34
20250401,131800,1060137800,23950,23950,24050,23950,70
20250401,131700,1058456750,23950,23950,23950,23950,0
20250401,131600,1058456750,23950,23950,24050,23950,93
20250401,131500,1056225250,24050,24050,24050,24050,1
20250401,131400,1056201200,24050,24000,24050,23950,32
20250401,131300,1055431800,24050,24000,24050,23950,16
20250401,131200,1055047300,24050,24050,24050,24050,54
20250401,131100,1053748600,24050,24000,24050,24000,44
20250401,131000,1052691850,23950,23950,23950,23950,19
20250401,130900,1052236800,23900,24000,24000,23900,122
20250401,130800,1049315300,23950,24000,24000,23950,83
20250401,130700,1047327300,24000,24000,24000,24000,29
20250401,130600,1046631300,24000,24000,24000,23950,181
20250401,130500,1042294800,24000,24000,24000,24000,28
20250401,130400,1041622800,23950,24000,24000,23950,118
20250401,130300,1038794700,24000,24000,24000,24000,15
20250401,130200,1038434700,23900,23900,24000,23850,252
20250401,130100,1032407150,23850,24000,24000,23850,151
20250401,130000,1028796800,23900,24000,24000,23850,1297
20250401,125900,997781050,24000,23950,24000,23950,26
20250401,125800,997158250,24000,24000,24000,24000,128
20250401,125700,994086250,24000,24050,24050,24000,30
20250401,125600,993364900,23950,24050,24050,23950,429
20250401,125500,983090200,24000,24050,24050,24000,19
20250401,125400,982633900,24000,24000,24000,24000,1
20250401,125300,982609900,24100,24000,24100,24000,25
20250401,125200,982009800,24050,24050,24050,24050,0
20250401,125100,982009800,24050,24000,24100,24000,421
20250401,125000,971902350,24050,24050,24050,24050,1
20250401,124900,971878300,24050,24050,24050,24050,1
20250401,124800,971854250,24000,24100,24100,24000,111
20250401,124700,969190100,24100,24100,24100,24100,1
20250401,124600,969166000,24100,24100,24100,24100,3
20250401,124500,969093700,24100,24050,24100,24050,52
20250401,124400,967843050,24050,24100,24100,24050,157
20250401,124300,964067150,24100,24100,24100,24100,0
20250401,124200,964067150,24100,24100,24100,24100,4
20250401,124100,963970750,24100,24100,24100,24100,1
20250401,124000,963946650,24100,24100,24100,24100,2
20250401,123900,963898450,24100,24100,24100,24100,114
20250401,123800,961151050,24100,24100,24100,24100,2
20250401,123700,961102850,24100,24100,24100,24100,0
20250401,123600,961102850,24100,24100,24100,24050,44
20250401,123500,960044500,24100,24100,24100,24100,21
20250401,123400,959538400,24150,24150,24150,24150,27
20250401,123300,958886350,24150,24100,24150,24100,94
20250401,123200,956620900,24100,24100,24100,24100,3
20250401,123100,956548600,24100,24100,24100,24100,1
20250401,123000,956524500,24100,24100,24100,24100,1
20250401,122900,956500400,24100,24100,24150,24100,26
20250401,122800,955872700,24150,24100,24150,24050,215
20250401,122700,950691100,24100,24100,24100,24100,2
20250401,122600,950642900,24050,24050,24150,24050,75
20250401,122500,948837950,24100,24150,24150,24100,9
20250401,122400,948621000,24000,24050,24150,24000,737
20250401,122300,930879200,24100,24100,24100,24100,4
20250401,122200,930782800,24050,24050,24050,24050,0
20250401,122100,930782800,24050,24050,24050,24050,1
20250401,122000,930758750,24050,24100,24100,24050,12
20250401,121900,930470100,24050,24050,24050,24050,1
20250401,121800,930446050,24100,24100,24100,24100,1
20250401,121700,930421950,24050,24000,24050,24000,273
20250401,121600,923861850,24000,24000,24000,24000,15
20250401,121500,923501850,24000,24000,24000,24000,2
20250401,121400,923453850,24000,24000,24000,24000,41
20250401,121300,922469850,24000,24000,24000,24000,1
20250401,121200,922445850,24000,24000,24000,24000,1
20250401,121100,922421850,23950,23950,23950,23950,0
20250401,121000,922421850,23950,23950,23950,23950,142
20250401,120900,919020950,24000,24000,24000,24000,0
20250401,120800,919020950,24000,24000,24000,24000,3
20250401,120700,918948950,24000,24000,24000,24000,1
20250401,120600,918924950,24000,24050,24050,24000,103
20250401,120500,916452900,24000,24000,24000,24000,144
20250401,120400,912996900,24050,24050,24050,24050,39
20250401,120300,912058950,24050,24100,24100,24050,26
20250401,120200,911432750,24100,24050,24100,24000,714
20250401,120100,894261250,24050,24050,24050,24050,4
20250401,120000,894165050,24000,24000,24000,24000,216
20250401,115900,888981050,24000,24000,24000,24000,0
20250401,115800,888981050,24000,23950,24000,23950,90
20250401,115700,886825500,23950,23950,23950,23900,59
20250401,115600,885414500,23950,23950,24000,23950,63
20250401,115500,883905600,24000,24000,24000,24000,14
20250401,115400,883569600,24000,24000,24000,24000,0
20250401,115300,883569600,24000,24000,24000,24000,2
20250401,115200,883521600,23950,24000,24000,23950,4
20250401,115100,883425650,24000,24000,24000,24000,3
20250401,115000,883353650,23950,24050,24050,23950,135
20250401,114900,880118050,24050,24000,24050,24000,2
20250401,114800,880070000,24000,24000,24000,24000,3
20250401,114700,879998000,24000,24050,24050,24000,13
20250401,114600,879685400,24050,24050,24050,24050,141
20250401,114500,876294350,24050,24050,24050,24000,36
20250401,114400,875428600,24000,24000,24000,24000,0
20250401,114300,875428600,24000,24000,24000,24000,7
20250401,114200,875260600,24000,24050,24050,24000,62
20250401,114100,873772550,24050,24050,24050,24050,1
20250401,114000,873748500,24050,24050,24050,24050,2
20250401,113900,873700400,24050,24050,24050,24050,2
20250401,113800,873652300,24000,24100,24100,24000,30
20250401,113700,872929400,24000,24050,24050,24000,30
20250401,113600,872209350,24050,24050,24050,24050,14
20250401,113500,871872650,24100,24100,24100,24100,1
20250401,113400,871848550,24050,24050,24050,24050,977
20250401,113300,848351700,24050,24050,24050,24050,8
20250401,113200,848159300,24000,24050,24050,24000,216
20250401,113100,842975200,24100,24100,24100,24000,55
20250401,113000,841652500,24100,24100,24100,24100,160
20250401,112900,837796500,24100,24050,24100,24050,170
20250401,112800,833707600,24050,24050,24050,24050,19
20250401,112700,833250650,24050,24050,24050,24050,7
20250401,112600,833082300,24050,24050,24050,24050,11
20250401,112500,832817750,24050,24050,24050,24050,0
20250401,112400,832817750,24050,24050,24050,24050,2
20250401,112300,832769650,24050,24050,24050,24050,4
20250401,112200,832673450,24050,24050,24050,24050,0
20250401,112100,832673450,24050,24050,24050,24050,161
20250401,112000,828801400,24050,24050,24050,24050,155
20250401,111900,825073650,24050,24000,24050,24000,186
20250401,111800,820607900,24000,24000,24000,24000,3
20250401,111700,820535900,24000,24000,24000,24000,78
20250401,111600,818663900,24000,24000,24000,24000,1
20250401,111500,818639900,24000,24000,24000,24000,3
20250401,111400,818567900,24000,24000,24000,24000,3
20250401,111300,818495900,24000,23950,24000,23950,5
20250401,111200,818376000,24000,24000,24000,24000,0
20250401,111100,818376000,24000,23950,24000,23900,877
20250401,111000,797396800,24000,24000,24000,24000,8
20250401,110900,797204800,23950,24000,24000,23950,16
20250401,110800,796821000,23950,24000,24000,23950,16
20250401,110700,796437100,23950,23950,24000,23950,13
20250401,110600,796125300,24000,24000,24000,24000,2
20250401,110500,796077300,23950,23950,24000,23950,5
20250401,110400,795957450,23900,24000,24000,23900,18
20250401,110300,795526250,24000,23950,24000,23900,442
20250401,110200,784936550,23950,24000,24000,23950,18
20250401,110100,784505050,23950,23900,24000,23900,76
20250401,110000,782684950,23950,24000,24000,23900,98
20250401,105900,780338050,23900,23950,24000,23900,140
20250401,105800,776984350,23900,23950,23950,23900,29
20250401,105700,776290150,23950,23950,23950,23950,0
20250401,105600,776290150,23950,23950,23950,23900,11
20250401,105500,776026850,23950,23950,23950,23900,24
20250401,105400,775452300,23900,23950,23950,23900,3
20250401,105300,775380500,23900,23900,23900,23900,2
20250401,105200,775332700,23950,23900,23950,23900,4
20250401,105100,775236950,23950,23950,23950,23950,2
20250401,105000,775189050,23950,23950,23950,23950,2
20250401,104900,775141150,23950,23850,23950,23850,257
20250401,104800,769001500,23950,23850,23950,23850,8
20250401,104700,768810500,23900,23900,23900,23900,3
20250401,104600,768738800,24000,23950,24000,23900,162
20250401,104500,764863050,23900,23950,23950,23900,3
20250401,104400,764791300,23950,23950,23950,23950,156
20250401,104300,761055100,23950,23900,23950,23900,31
20250401,104200,760312750,23900,23900,23900,23900,0
20250401,104100,760312750,23900,23900,23900,23900,2
20250401,104000,760264950,23950,23900,23950,23900,169
20250401,103900,756221600,23950,23900,23950,23850,42
20250401,103800,755219600,24000,24000,24000,24000,1
20250401,103700,755195600,23950,23850,23950,23850,251
20250401,103600,749192250,23900,23900,23900,23900,2
20250401,103500,749144450,23950,23900,23950,23900,40
20250401,103400,748186550,23950,23950,23950,23950,68
20250401,103300,746557950,23950,23950,23950,23900,5
20250401,103200,746438300,23900,23900,23900,23900,1
20250401,103100,746414400,23900,23950,23950,23900,32
20250401,103000,745648200,23950,23950,24000,23900,128
20250401,102900,742585300,23950,23950,23950,23950,5
20250401,102800,742465550,23950,23950,23950,23900,118
20250401,102700,739639550,23950,23950,23950,23900,225
20250401,102600,734257700,23950,23950,23950,23950,52
20250401,102500,733012300,23900,23950,23950,23900,184
20250401,102400,728609650,23950,23900,23950,23900,498
20250401,102300,716693800,23900,23950,23950,23900,7
20250401,102200,716526450,23900,23900,23900,23900,23
20250401,102100,715976750,23900,23900,23900,23900,2
20250401,102000,715928950,23950,23900,23950,23800,1067
20250401,101900,690516450,23850,23850,23850,23850,51
20250401,101800,689300100,23900,23800,23900,23800,349
20250401,101700,680976100,23800,23800,23800,23800,17
20250401,101600,680571500,23800,23800,23800,23800,77
20250401,101500,678738900,23800,23800,23800,23800,3
20250401,101400,678667500,23800,23800,23850,23800,26
20250401,101300,678048350,23800,23800,23800,23750,78
20250401,101200,676192050,23800,23750,23800,23750,578
20250401,101100,662461000,23750,23750,23750,23750,3
20250401,101000,662389750,23700,23650,23700,23650,88
20250401,100900,660305950,23700,23700,23700,23700,3
20250401,100800,660234850,23750,23750,23750,23600,30
20250401,100700,659523100,23700,23700,23750,23700,164
20250401,100600,655634700,23700,23650,23700,23650,78
20250401,100500,653787400,23650,23650,23800,23450,3357
20250401,100400,574796000,23650,23750,23750,23650,118
20250401,100300,571995300,23750,23700,23750,23700,88
20250401,100200,569905400,23700,23750,23750,23700,29
20250401,100100,569216750,23700,23750,23750,23700,53
20250401,100000,567960500,23750,23750,23750,23750,48
20250401,095900,566820500,23650,23650,23650,23650,2
20250401,095800,566773200,23750,23750,23750,23750,20
20250401,095700,566298200,23600,23600,23600,23550,517
20250401,095600,554109500,23700,23700,23700,23700,1
20250401,095500,554085800,23700,23600,23700,23600,36
20250401,095400,553234700,23750,23700,23750,23700,15
20250401,095300,552879150,23700,23850,23850,23550,1014
20250401,095200,528874500,23700,23850,23900,23600,641
20250401,095100,513601500,23850,23850,23850,23850,16
20250401,095000,513219900,23850,23750,23850,23750,400
20250401,094900,503695200,23700,23700,23700,23700,25
20250401,094800,503102700,23700,23550,23750,23550,273
20250401,094700,496645250,23650,23600,23650,23600,18
20250401,094600,496220050,23600,23600,23600,23600,0
20250401,094500,496220050,23600,23600,23600,23600,10
20250401,094400,495984050,23650,23600,23650,23600,12
20250401,094300,495700750,23600,23600,23600,23500,284
20250401,094200,489010500,23600,23550,23600,23550,107
20250401,094100,486485550,23550,23550,23550,23550,19
20250401,094000,486038100,23550,23550,23650,23550,114
20250401,093900,483353100,23650,23650,23650,23650,200
20250401,093800,478623100,23650,23600,23650,23550,938
20250401,093700,456495500,23600,23600,23600,23600,0
20250401,093600,456495500,23600,23600,23600,23600,27
20250401,093500,455858300,23600,23700,23700,23600,180
20250401,093400,451593850,23600,23600,23600,23600,68
20250401,093300,449989050,23600,23550,23600,23500,572
20250401,093200,436496500,23550,23600,23600,23000,3767
20250401,093100,348614900,23600,23550,23600,23500,3254
20250401,093000,272052450,23550,23550,23550,23550,533
20250401,092900,259500300,23600,23600,23600,23600,0
20250401,092800,259500300,23600,23650,23650,23550,813
20250401,092700,240338150,23650,23600,23700,23550,1031
20250401,092600,216001000,23700,23600,23700,23600,1717
20250401,092500,175458300,23700,23700,23700,23700,3
20250401,092400,175387200,23700,23700,23700,23600,5
20250401,092300,175269000,23700,23700,23750,23650,1832
20250401,092200,131889850,23750,23750,23750,23750,25
20250401,092100,131296100,23850,23800,23850,23800,92
20250401,092000,129104400,23800,23850,23850,23800,117
20250401,091900,126316700,23900,23900,23900,23900,1
20250401,091800,126292800,23900,23900,23900,23900,1
20250401,091700,126268900,23950,23900,23950,23900,53
20250401,091600,125002150,23900,23850,23900,23850,54
20250401,091500,123711600,23850,23850,23900,23850,155
20250401,091400,120013500,23850,24000,24000,23850,21
20250401,091300,119511700,23900,23900,24050,23850,2496
20250401,091200,59801300,23950,23900,23950,23850,444
20250401,091100,49188450,24000,24000,24000,23950,166
20250401,091000,45210300,24000,24000,24000,24000,93
20250401,090900,42978300,24000,24050,24050,24000,58
20250401,090800,41585000,23950,24000,24000,23950,145
20250401,090700,38105500,23950,23900,24000,23900,153
20250401,090600,34440200,24000,23950,24000,23900,56
20250401,090500,33100150,23900,23850,24050,23850,501
20250401,090400,21082150,23900,23900,23900,23850,38
20250401,090300,20174250,23900,23950,23950,23850,38
20250401,090200,19264500,23900,23850,23900,23750,269
20250401,090100,12853400,23900,23900,23900,23850,49
20250401,090000,11682350,23950,24100,24100,23950,486
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 1778955425 24300 24300 24300 24300 930
3 20250401 200500 1778955425 24300 24300 24300 24300 0
4 20250401 200400 1778955425 24300 24300 24300 24300 0
5 20250401 200300 1778955425 24300 24300 24300 24300 0
6 20250401 200200 1778955425 24300 24300 24300 24300 0
7 20250401 200100 1778955425 24300 24300 24300 24300 0
8 20250401 200000 1778955425 24300 24300 24300 24300 0
9 20250401 195900 1778955425 24300 24300 24300 24300 0
10 20250401 195800 1778955425 24300 24300 24300 24300 0
11 20250401 195700 1778955425 24300 24300 24300 24300 0
12 20250401 195600 1778955425 24300 24300 24300 24300 0
13 20250401 195500 1778955425 24300 24300 24300 24300 0
14 20250401 195400 1778955425 24300 24300 24300 24300 0
15 20250401 195300 1778955425 24300 24300 24300 24300 0
16 20250401 195200 1778955425 24300 24300 24300 24300 0
17 20250401 195100 1778955425 24300 24300 24300 24300 0
18 20250401 195000 1778955425 24300 24300 24300 24300 0
19 20250401 194900 1778955425 24300 24300 24300 24300 0
20 20250401 194800 1778955425 24300 24300 24300 24300 0
21 20250401 194700 1778955425 24300 24300 24300 24300 0
22 20250401 194600 1778955425 24300 24300 24300 24300 0
23 20250401 194500 1778955425 24300 24300 24300 24300 0
24 20250401 194400 1778955425 24300 24300 24300 24300 0
25 20250401 194300 1778955425 24300 24300 24300 24300 0
26 20250401 194200 1778955425 24300 24300 24300 24300 0
27 20250401 194100 1778955425 24300 24300 24300 24300 0
28 20250401 194000 1778955425 24300 24300 24300 24300 0
29 20250401 193900 1778955425 24300 24300 24300 24300 0
30 20250401 193800 1778955425 24300 24300 24300 24300 0
31 20250401 193700 1778955425 24300 24300 24300 24300 0
32 20250401 193600 1778955425 24300 24300 24300 24300 930
33 20250401 193500 1778955425 24300 24300 24300 24300 0
34 20250401 193400 1778955425 24300 24300 24300 24300 0
35 20250401 193300 1778955425 24300 24300 24300 24300 0
36 20250401 193200 1778955425 24300 24300 24300 24300 0
37 20250401 193100 1778955425 24300 24300 24300 24300 0
38 20250401 193000 1778955425 24300 24300 24300 24300 0
39 20250401 192900 1778955425 24300 24300 24300 24300 0
40 20250401 192800 1778955425 24300 24300 24300 24300 0
41 20250401 192700 1778955425 24300 24300 24300 24300 0
42 20250401 192600 1778955425 24300 24300 24300 24300 0
43 20250401 192500 1778955425 24300 24300 24300 24300 0
44 20250401 192400 1778955425 24300 24300 24300 24300 0
45 20250401 192300 1778955425 24300 24300 24300 24300 0
46 20250401 192200 1778955425 24300 24300 24300 24300 0
47 20250401 192100 1778955425 24300 24300 24300 24300 0
48 20250401 192000 1778955425 24300 24300 24300 24300 0
49 20250401 191900 1778955425 24300 24300 24300 24300 0
50 20250401 191800 1778955425 24300 24300 24300 24300 0
51 20250401 191700 1778955425 24300 24300 24300 24300 0
52 20250401 191600 1778955425 24300 24300 24300 24300 0
53 20250401 191500 1778955425 24300 24300 24300 24300 0
54 20250401 191400 1778955425 24300 24300 24300 24300 0
55 20250401 191300 1778955425 24300 24300 24300 24300 0
56 20250401 191200 1778955425 24300 24300 24300 24300 0
57 20250401 191100 1778955425 24300 24300 24300 24300 0
58 20250401 191000 1778955425 24300 24300 24300 24300 0
59 20250401 190900 1778955425 24300 24300 24300 24300 0
60 20250401 190800 1778955425 24300 24300 24300 24300 0
61 20250401 190700 1778955425 24300 24300 24300 24300 0
62 20250401 190600 1778955425 24300 24300 24300 24300 930
63 20250401 190500 1778955425 24300 24300 24300 24300 0
64 20250401 190400 1778955425 24300 24300 24300 24300 0
65 20250401 190300 1778955425 24300 24300 24300 24300 0
66 20250401 190200 1778955425 24300 24300 24300 24300 0
67 20250401 190100 1778955425 24300 24300 24300 24300 0
68 20250401 190000 1778955425 24300 24300 24300 24300 0
69 20250401 185900 1778955425 24300 24300 24300 24300 0
70 20250401 185800 1778955425 24300 24300 24300 24300 0
71 20250401 185700 1778955425 24300 24300 24300 24300 0
72 20250401 185600 1778955425 24300 24300 24300 24300 0
73 20250401 185500 1778955425 24300 24300 24300 24300 0
74 20250401 185400 1778955425 24300 24300 24300 24300 0
75 20250401 185300 1778955425 24300 24300 24300 24300 0
76 20250401 185200 1778955425 24300 24300 24300 24300 0
77 20250401 185100 1778955425 24300 24300 24300 24300 0
78 20250401 185000 1778955425 24300 24300 24300 24300 0
79 20250401 184900 1778955425 24300 24300 24300 24300 0
80 20250401 184800 1778955425 24300 24300 24300 24300 0
81 20250401 184700 1778955425 24300 24300 24300 24300 0
82 20250401 184600 1778955425 24300 24300 24300 24300 0
83 20250401 184500 1778955425 24300 24300 24300 24300 0
84 20250401 184400 1778955425 24300 24300 24300 24300 0
85 20250401 184300 1778955425 24300 24300 24300 24300 0
86 20250401 184200 1778955425 24300 24300 24300 24300 0
87 20250401 184100 1778955425 24300 24300 24300 24300 0
88 20250401 184000 1778955425 24300 24300 24300 24300 0
89 20250401 183900 1778955425 24300 24300 24300 24300 0
90 20250401 183800 1778955425 24300 24300 24300 24300 0
91 20250401 183700 1778955425 24300 24300 24300 24300 0
92 20250401 183600 1778955425 24300 24300 24300 24300 930
93 20250401 183500 1778955425 24300 24300 24300 24300 0
94 20250401 183400 1778955425 24300 24300 24300 24300 0
95 20250401 183300 1778955425 24300 24300 24300 24300 0
96 20250401 183200 1778955425 24300 24300 24300 24300 0
97 20250401 183100 1778955425 24300 24300 24300 24300 0
98 20250401 183000 1778955425 24300 24300 24300 24300 0
99 20250401 182900 1778955425 24300 24300 24300 24300 0
100 20250401 182800 1778955425 24300 24300 24300 24300 0
101 20250401 182700 1778955425 24300 24300 24300 24300 0
102 20250401 182600 1778955425 24300 24300 24300 24300 0
103 20250401 182500 1778955425 24300 24300 24300 24300 0
104 20250401 182400 1778955425 24300 24300 24300 24300 0
105 20250401 182300 1778955425 24300 24300 24300 24300 0
106 20250401 182200 1778955425 24300 24300 24300 24300 0
107 20250401 182100 1778955425 24300 24300 24300 24300 0
108 20250401 182000 1778955425 24300 24300 24300 24300 0
109 20250401 181900 1778955425 24300 24300 24300 24300 0
110 20250401 181800 1778955425 24300 24300 24300 24300 0
111 20250401 181700 1778955425 24300 24300 24300 24300 0
112 20250401 181600 1778955425 24300 24300 24300 24300 0
113 20250401 181500 1778955425 24300 24300 24300 24300 0
114 20250401 181400 1778955425 24300 24300 24300 24300 0
115 20250401 181300 1778955425 24300 24300 24300 24300 0
116 20250401 181200 1778955425 24300 24300 24300 24300 0
117 20250401 181100 1778955425 24300 24300 24300 24300 0
118 20250401 181000 1778955425 24300 24300 24300 24300 0
119 20250401 180900 1778955425 24300 24300 24300 24300 0
120 20250401 180800 1778955425 24300 24300 24300 24300 0
121 20250401 180700 1778955425 24300 24300 24300 24300 0
122 20250401 180600 1778955425 24300 24300 24300 24300 930
123 20250401 180500 1778955425 24300 24300 24300 24300 0
124 20250401 180400 1778955425 24300 24300 24300 24300 0
125 20250401 180300 1778955425 24300 24300 24300 24300 0
126 20250401 180200 1778955425 24300 24300 24300 24300 0
127 20250401 180100 1778955425 24300 24300 24300 24300 0
128 20250401 180000 1778955425 24300 24300 24300 24300 0
129 20250401 175900 1778955425 24300 24300 24300 24300 0
130 20250401 175800 1778955425 24300 24300 24300 24300 0
131 20250401 175700 1778955425 24300 24300 24300 24300 0
132 20250401 175600 1778955425 24300 24300 24300 24300 0
133 20250401 175500 1778955425 24300 24300 24300 24300 0
134 20250401 175400 1778955425 24300 24300 24300 24300 0
135 20250401 175300 1778955425 24300 24300 24300 24300 0
136 20250401 175200 1778955425 24300 24300 24300 24300 0
137 20250401 175100 1778955425 24300 24300 24300 24300 0
138 20250401 175000 1778955425 24300 24300 24300 24300 0
139 20250401 174900 1778955425 24300 24300 24300 24300 0
140 20250401 174800 1778955425 24300 24300 24300 24300 0
141 20250401 174700 1778955425 24300 24300 24300 24300 0
142 20250401 174600 1778955425 24300 24300 24300 24300 0
143 20250401 174500 1778955425 24300 24300 24300 24300 0
144 20250401 174400 1778955425 24300 24300 24300 24300 0
145 20250401 174300 1778955425 24300 24300 24300 24300 0
146 20250401 174200 1778955425 24300 24300 24300 24300 0
147 20250401 174100 1778955425 24300 24300 24300 24300 0
148 20250401 174000 1778955425 24300 24300 24300 24300 0
149 20250401 173900 1778955425 24300 24300 24300 24300 0
150 20250401 173800 1778955425 24300 24300 24300 24300 0
151 20250401 173700 1778955425 24300 24300 24300 24300 0
152 20250401 173600 1778955425 24300 24300 24300 24300 930
153 20250401 173500 1778955425 24300 24300 24300 24300 0
154 20250401 173400 1778955425 24300 24300 24300 24300 0
155 20250401 173300 1778955425 24300 24300 24300 24300 0
156 20250401 173200 1778955425 24300 24300 24300 24300 0
157 20250401 173100 1778955425 24300 24300 24300 24300 0
158 20250401 173000 1778955425 24300 24300 24300 24300 0
159 20250401 172900 1778955425 24300 24300 24300 24300 0
160 20250401 172800 1778955425 24300 24300 24300 24300 0
161 20250401 172700 1778955425 24300 24300 24300 24300 0
162 20250401 172600 1778955425 24300 24300 24300 24300 0
163 20250401 172500 1778955425 24300 24300 24300 24300 0
164 20250401 172400 1778955425 24300 24300 24300 24300 0
165 20250401 172300 1778955425 24300 24300 24300 24300 0
166 20250401 172200 1778955425 24300 24300 24300 24300 0
167 20250401 172100 1778955425 24300 24300 24300 24300 0
168 20250401 172000 1778955425 24300 24300 24300 24300 0
169 20250401 171900 1778955425 24300 24300 24300 24300 0
170 20250401 171800 1778955425 24300 24300 24300 24300 0
171 20250401 171700 1778955425 24300 24300 24300 24300 0
172 20250401 171600 1778955425 24300 24300 24300 24300 0
173 20250401 171500 1778955425 24300 24300 24300 24300 0
174 20250401 171400 1778955425 24300 24300 24300 24300 0
175 20250401 171300 1778955425 24300 24300 24300 24300 0
176 20250401 171200 1778955425 24300 24300 24300 24300 0
177 20250401 171100 1778955425 24300 24300 24300 24300 0
178 20250401 171000 1778955425 24300 24300 24300 24300 0
179 20250401 170900 1778955425 24300 24300 24300 24300 0
180 20250401 170800 1778955425 24300 24300 24300 24300 0
181 20250401 170700 1778955425 24300 24300 24300 24300 0
182 20250401 170600 1778955425 24300 24300 24300 24300 930
183 20250401 170500 1778955425 24300 24300 24300 24300 0
184 20250401 170400 1778955425 24300 24300 24300 24300 0
185 20250401 170300 1778955425 24300 24300 24300 24300 0
186 20250401 170200 1778955425 24300 24300 24300 24300 0
187 20250401 170100 1778955425 24300 24300 24300 24300 0
188 20250401 170000 1778955425 24300 24300 24300 24300 0
189 20250401 165900 1778955425 24300 24300 24300 24300 0
190 20250401 165800 1778955425 24300 24300 24300 24300 0
191 20250401 165700 1778955425 24300 24300 24300 24300 0
192 20250401 165600 1778955425 24300 24300 24300 24300 0
193 20250401 165500 1778955425 24300 24300 24300 24300 0
194 20250401 165400 1778955425 24300 24300 24300 24300 0
195 20250401 165300 1778955425 24300 24300 24300 24300 0
196 20250401 165200 1778955425 24300 24300 24300 24300 0
197 20250401 165100 1778955425 24300 24300 24300 24300 0
198 20250401 165000 1778955425 24300 24300 24300 24300 0
199 20250401 164900 1778955425 24300 24300 24300 24300 0
200 20250401 164800 1778955425 24300 24300 24300 24300 0
201 20250401 164700 1778955425 24300 24300 24300 24300 0
202 20250401 164600 1778955425 24300 24300 24300 24300 0
203 20250401 164500 1778955425 24300 24300 24300 24300 0
204 20250401 164400 1778955425 24300 24300 24300 24300 0
205 20250401 164300 1778955425 24300 24300 24300 24300 0
206 20250401 164200 1778955425 24300 24300 24300 24300 0
207 20250401 164100 1778955425 24300 24300 24300 24300 0
208 20250401 164000 1778955425 24300 24300 24300 24300 0
209 20250401 163900 1778955425 24300 24300 24300 24300 0
210 20250401 163800 1778955425 24300 24300 24300 24300 0
211 20250401 163700 1778955425 24300 24300 24300 24300 0
212 20250401 163600 1778955425 24300 24300 24300 24300 930
213 20250401 163500 1778955425 24300 24300 24300 24300 0
214 20250401 163400 1778955425 24300 24300 24300 24300 0
215 20250401 163300 1778955425 24300 24300 24300 24300 0
216 20250401 163200 1778955425 24300 24300 24300 24300 0
217 20250401 163100 1778955425 24300 24300 24300 24300 0
218 20250401 163000 1778955425 24300 24300 24300 24300 0
219 20250401 162900 1778955425 24300 24300 24300 24300 0
220 20250401 162800 1778955425 24300 24300 24300 24300 0
221 20250401 162700 1778955425 24300 24300 24300 24300 0
222 20250401 162600 1778955425 24300 24300 24300 24300 0
223 20250401 162500 1778955425 24300 24300 24300 24300 0
224 20250401 162400 1778955425 24300 24300 24300 24300 0
225 20250401 162300 1778955425 24300 24300 24300 24300 0
226 20250401 162200 1778955425 24300 24300 24300 24300 0
227 20250401 162100 1778955425 24300 24300 24300 24300 0
228 20250401 162000 1778955425 24300 24300 24300 24300 0
229 20250401 161900 1778955425 24300 24300 24300 24300 0
230 20250401 161800 1778955425 24300 24300 24300 24300 0
231 20250401 161700 1778955425 24300 24300 24300 24300 0
232 20250401 161600 1778955425 24300 24300 24300 24300 0
233 20250401 161500 1778955425 24300 24300 24300 24300 0
234 20250401 161400 1778955425 24300 24300 24300 24300 0
235 20250401 161300 1778955425 24300 24300 24300 24300 0
236 20250401 161200 1778955425 24300 24300 24300 24300 0
237 20250401 161100 1778955425 24300 24300 24300 24300 0
238 20250401 161000 1778955425 24300 24300 24300 24300 0
239 20250401 160900 1778955425 24300 24300 24300 24300 0
240 20250401 160800 1778955425 24300 24300 24300 24300 0
241 20250401 160700 1778955425 24300 24300 24300 24300 0
242 20250401 160600 1778955425 24300 24300 24300 24300 930
243 20250401 160500 1778955425 24300 24300 24300 24300 0
244 20250401 160400 1778955425 24300 24300 24300 24300 0
245 20250401 160300 1778955425 24300 24300 24300 24300 0
246 20250401 160200 1778955425 24300 24300 24300 24300 0
247 20250401 160100 1778955425 24300 24300 24300 24300 0
248 20250401 160000 1778955425 24300 24300 24300 24300 0
249 20250401 155900 1778955425 24300 24300 24300 24300 0
250 20250401 155800 1778955425 24300 24300 24300 24300 0
251 20250401 155700 1778955425 24300 24300 24300 24300 0
252 20250401 155600 1778955425 24300 24300 24300 24300 0
253 20250401 155500 1778955425 24300 24300 24300 24300 0
254 20250401 155400 1778955425 24300 24300 24300 24300 0
255 20250401 155300 1778955425 24300 24300 24300 24300 0
256 20250401 155200 1778955425 24300 24300 24300 24300 0
257 20250401 155100 1778955425 24300 24300 24300 24300 0
258 20250401 155000 1778955425 24300 24300 24300 24300 0
259 20250401 154900 1778955425 24300 24300 24300 24300 0
260 20250401 154800 1778955425 24300 24300 24300 24300 0
261 20250401 154700 1778955425 24300 24300 24300 24300 0
262 20250401 154600 1778955425 24300 24300 24300 24300 0
263 20250401 154500 1778955425 24300 24300 24300 24300 0
264 20250401 154400 1778955425 24300 24300 24300 24300 0
265 20250401 154300 1778955425 24300 24300 24300 24300 0
266 20250401 154200 1778955425 24300 24300 24300 24300 0
267 20250401 154100 1778955425 24300 24300 24300 24300 0
268 20250401 154000 1778955425 24300 24300 24300 24300 0
269 20250401 153900 1778955425 24300 24300 24300 24300 0
270 20250401 153800 1778955425 24300 24300 24300 24300 0
271 20250401 153700 1778955425 24300 24300 24300 24300 0
272 20250401 153600 1778955425 24300 24300 24300 24300 930
273 20250401 153500 1778955425 24300 24300 24300 24300 0
274 20250401 153400 1778955425 24300 24300 24300 24300 0
275 20250401 153300 1778955425 24300 24300 24300 24300 0
276 20250401 153200 1778955425 24300 24300 24300 24300 0
277 20250401 153100 1778955425 24300 24300 24300 24300 0
278 20250401 153000 1778955425 24300 24300 24300 24300 930
279 20250401 152900 1756356425 24400 24400 24400 24400 0
280 20250401 152800 1756356425 24400 24400 24400 24400 0
281 20250401 152700 1756356425 24400 24400 24400 24400 0
282 20250401 152600 1756356425 24400 24400 24400 24400 0
283 20250401 152500 1756356425 24400 24400 24400 24400 0
284 20250401 152400 1756356425 24400 24400 24400 24400 0
285 20250401 152300 1756356425 24400 24400 24400 24400 0
286 20250401 152200 1756356425 24400 24400 24400 24400 0
287 20250401 152100 1756356425 24400 24400 24400 24400 0
288 20250401 152000 1756356425 24400 24400 24400 24400 0
289 20250401 151900 1756356425 24400 24300 24400 24250 91
290 20250401 151800 1754144925 24350 24350 24350 24350 3
291 20250401 151700 1754071875 24350 24250 24350 24250 48
292 20250401 151600 1752906375 24350 24400 24400 24300 312
293 20250401 151500 1745324275 24400 24350 24400 24350 86
294 20250401 151400 1743228775 24400 24400 24400 24300 81
295 20250401 151300 1741256275 24350 24350 24400 24300 27
296 20250401 151200 1740599025 24350 24450 24450 24350 59
297 20250401 151100 1739157275 24400 24400 24400 24400 2
298 20250401 151000 1739108475 24450 24350 24450 24350 84
299 20250401 150900 1737059025 24350 24350 24350 24350 62
300 20250401 150800 1735549325 24350 24350 24350 24300 68
301 20250401 150700 1733895525 24400 24400 24400 24400 40
302 20250401 150600 1732919525 24400 24350 24400 24300 247
303 20250401 150500 1726908925 24400 24400 24450 24400 38
304 20250401 150400 1725980425 24450 24450 24450 24450 0
305 20250401 150300 1725980425 24450 24400 24450 24400 36
306 20250401 150200 1725100375 24400 24400 24400 24350 130
307 20250401 150100 1721930625 24500 24500 24500 24450 96
308 20250401 150000 1719581625 24450 24500 24500 24450 159
309 20250401 145900 1715692525 24500 24500 24500 24500 0
310 20250401 145800 1715692525 24500 24500 24550 24500 70
311 20250401 145700 1713976175 24550 24500 24550 24500 235
312 20250401 145600 1708208275 24500 24550 24550 24500 259
313 20250401 145500 1701860775 24550 24500 24550 24450 139
314 20250401 145400 1698454425 24450 24500 24500 24450 112
315 20250401 145300 1695713975 24500 24500 24500 24500 270
316 20250401 145200 1689098975 24500 24500 24500 24500 4
317 20250401 145100 1689000975 24550 24450 24550 24450 188
318 20250401 145000 1684394325 24500 24500 24500 24500 4
319 20250401 144900 1684296325 24500 24450 24500 24400 92
320 20250401 144800 1682048575 24450 24500 24500 24450 146
321 20250401 144700 1678478425 24500 24500 24500 24500 70
322 20250401 144600 1676763425 24500 24500 24500 24500 53
323 20250401 144500 1675464925 24475 24475 24475 24475 0
324 20250401 144400 1675464925 24475 24500 24500 24475 29
325 20250401 144300 1674754450 24500 24500 24500 24500 2
326 20250401 144200 1674705450 24500 24500 24500 24500 36
327 20250401 144100 1673823450 24500 24550 24550 24500 550
328 20250401 144000 1660348400 24550 24500 24550 24500 36
329 20250401 143900 1659465100 24500 24500 24550 24500 136
330 20250401 143800 1656131650 24500 24500 24500 24500 46
331 20250401 143700 1655004650 24500 24500 24500 24500 65
332 20250401 143600 1653412150 24500 24500 24500 24500 15
333 20250401 143500 1653044650 24500 24500 24500 24500 31
334 20250401 143400 1652285150 24500 24500 24500 24500 51
335 20250401 143300 1651035650 24500 24500 24500 24500 29
336 20250401 143200 1650325150 24500 24500 24500 24500 30
337 20250401 143100 1649590150 24500 24500 24500 24500 48
338 20250401 143000 1648414150 24500 24500 24500 24500 25
339 20250401 142900 1647801650 24500 24500 24500 24500 2
340 20250401 142800 1647752650 24500 24550 24550 24500 286
341 20250401 142700 1640733850 24550 24500 24550 24500 48
342 20250401 142600 1639556300 24500 24550 24550 24500 35
343 20250401 142500 1638697400 24500 24500 24500 24500 111
344 20250401 142400 1635977900 24500 24550 24550 24500 75
345 20250401 142300 1634139200 24450 24550 24550 24450 199
346 20250401 142200 1629260700 24500 24400 24600 24400 2409
347 20250401 142100 1570404300 24400 24500 24550 24400 426
348 20250401 142000 1559998800 24550 24550 24550 24550 34
349 20250401 141900 1559164100 24550 24550 24550 24550 29
350 20250401 141800 1558452150 24500 24550 24600 24500 137
351 20250401 141700 1555092900 24600 24600 24600 24550 848
352 20250401 141600 1534234700 24600 24600 24600 24550 31
353 20250401 141500 1533472200 24600 24500 24600 24500 457
354 20250401 141400 1522246750 24550 24500 24550 24500 139
355 20250401 141300 1518840400 24500 24500 24500 24500 57
356 20250401 141200 1517443900 24500 24500 24500 24500 29
357 20250401 141100 1516733400 24450 24500 24500 24450 11
358 20250401 141000 1516464400 24500 24500 24500 24500 29
359 20250401 140900 1515753900 24500 24450 24500 24400 267
360 20250401 140800 1509228500 24450 24450 24450 24450 1
361 20250401 140700 1509204050 24450 24450 24500 24450 86
362 20250401 140600 1507099950 24500 24500 24500 24500 2
363 20250401 140500 1507050950 24500 24450 24500 24450 41
364 20250401 140400 1506046950 24450 24450 24450 24450 20
365 20250401 140300 1505557950 24500 24450 24500 24400 151
366 20250401 140200 1501867150 24500 24500 24500 24500 169
367 20250401 140100 1497726650 24450 24450 24450 24450 159
368 20250401 140000 1493839100 24450 24450 24450 24400 120
369 20250401 135900 1490908100 24450 24450 24450 24450 53
370 20250401 135800 1489612250 24500 24450 24500 24350 3642
371 20250401 135700 1400720600 24450 24450 24450 24450 11
372 20250401 135600 1400451650 24450 24450 24450 24450 53
373 20250401 135500 1399155800 24450 24450 24450 24450 28
374 20250401 135400 1398471200 24450 24450 24450 24450 14
375 20250401 135300 1398128900 24450 24450 24450 24450 28
376 20250401 135200 1397444300 24425 24450 24450 24400 33
377 20250401 135100 1396638250 24450 24400 24450 24400 51
378 20250401 135000 1395392300 24400 24400 24400 24400 282
379 20250401 134900 1388511500 24400 24450 24450 24350 229
380 20250401 134800 1382933450 24400 24450 24450 24400 796
381 20250401 134700 1363502700 24450 24450 24450 24350 1183
382 20250401 134600 1334627950 24400 24400 24450 24350 648
383 20250401 134500 1318822950 24400 24400 24450 24400 356
384 20250401 134400 1310135400 24400 24400 24450 24350 504
385 20250401 134300 1297856900 24400 24300 24500 24250 1046
386 20250401 134200 1272366700 24350 24250 24350 24250 838
387 20250401 134100 1252035500 24200 24200 24250 24150 651
388 20250401 134000 1236283700 24150 24200 24200 24150 632
389 20250401 133900 1221020850 24200 24150 24200 24150 307
390 20250401 133800 1213602950 24100 24100 24200 24050 1334
391 20250401 133700 1181486300 24150 24000 24150 24000 904
392 20250401 133600 1159699000 24100 23900 24100 23800 1837
393 20250401 133500 1115794400 23900 24000 24050 23850 1540
394 20250401 133400 1078929750 24100 24050 24100 24050 97
395 20250401 133300 1076595750 24050 24050 24050 24050 8
396 20250401 133200 1076403350 24050 24050 24050 24050 46
397 20250401 133100 1075297050 24050 24050 24050 24050 2
398 20250401 133000 1075248950 24050 24050 24050 24050 27
399 20250401 132900 1074599600 24050 24050 24050 24050 3
400 20250401 132800 1074527450 24050 24050 24050 24050 30
401 20250401 132700 1073805950 24000 24000 24000 24000 1
402 20250401 132600 1073781950 23950 24050 24050 23950 36
403 20250401 132500 1072916500 24000 24000 24000 24000 141
404 20250401 132400 1069532500 24000 24000 24000 24000 155
405 20250401 132300 1065812500 24100 24000 24100 24000 93
406 20250401 132200 1063577700 24000 24100 24100 23950 63
407 20250401 132100 1062065050 23950 24100 24100 23950 44
408 20250401 132000 1061004800 24000 24000 24000 24000 2
409 20250401 131900 1060956800 24100 24050 24100 24000 34
410 20250401 131800 1060137800 23950 23950 24050 23950 70
411 20250401 131700 1058456750 23950 23950 23950 23950 0
412 20250401 131600 1058456750 23950 23950 24050 23950 93
413 20250401 131500 1056225250 24050 24050 24050 24050 1
414 20250401 131400 1056201200 24050 24000 24050 23950 32
415 20250401 131300 1055431800 24050 24000 24050 23950 16
416 20250401 131200 1055047300 24050 24050 24050 24050 54
417 20250401 131100 1053748600 24050 24000 24050 24000 44
418 20250401 131000 1052691850 23950 23950 23950 23950 19
419 20250401 130900 1052236800 23900 24000 24000 23900 122
420 20250401 130800 1049315300 23950 24000 24000 23950 83
421 20250401 130700 1047327300 24000 24000 24000 24000 29
422 20250401 130600 1046631300 24000 24000 24000 23950 181
423 20250401 130500 1042294800 24000 24000 24000 24000 28
424 20250401 130400 1041622800 23950 24000 24000 23950 118
425 20250401 130300 1038794700 24000 24000 24000 24000 15
426 20250401 130200 1038434700 23900 23900 24000 23850 252
427 20250401 130100 1032407150 23850 24000 24000 23850 151
428 20250401 130000 1028796800 23900 24000 24000 23850 1297
429 20250401 125900 997781050 24000 23950 24000 23950 26
430 20250401 125800 997158250 24000 24000 24000 24000 128
431 20250401 125700 994086250 24000 24050 24050 24000 30
432 20250401 125600 993364900 23950 24050 24050 23950 429
433 20250401 125500 983090200 24000 24050 24050 24000 19
434 20250401 125400 982633900 24000 24000 24000 24000 1
435 20250401 125300 982609900 24100 24000 24100 24000 25
436 20250401 125200 982009800 24050 24050 24050 24050 0
437 20250401 125100 982009800 24050 24000 24100 24000 421
438 20250401 125000 971902350 24050 24050 24050 24050 1
439 20250401 124900 971878300 24050 24050 24050 24050 1
440 20250401 124800 971854250 24000 24100 24100 24000 111
441 20250401 124700 969190100 24100 24100 24100 24100 1
442 20250401 124600 969166000 24100 24100 24100 24100 3
443 20250401 124500 969093700 24100 24050 24100 24050 52
444 20250401 124400 967843050 24050 24100 24100 24050 157
445 20250401 124300 964067150 24100 24100 24100 24100 0
446 20250401 124200 964067150 24100 24100 24100 24100 4
447 20250401 124100 963970750 24100 24100 24100 24100 1
448 20250401 124000 963946650 24100 24100 24100 24100 2
449 20250401 123900 963898450 24100 24100 24100 24100 114
450 20250401 123800 961151050 24100 24100 24100 24100 2
451 20250401 123700 961102850 24100 24100 24100 24100 0
452 20250401 123600 961102850 24100 24100 24100 24050 44
453 20250401 123500 960044500 24100 24100 24100 24100 21
454 20250401 123400 959538400 24150 24150 24150 24150 27
455 20250401 123300 958886350 24150 24100 24150 24100 94
456 20250401 123200 956620900 24100 24100 24100 24100 3
457 20250401 123100 956548600 24100 24100 24100 24100 1
458 20250401 123000 956524500 24100 24100 24100 24100 1
459 20250401 122900 956500400 24100 24100 24150 24100 26
460 20250401 122800 955872700 24150 24100 24150 24050 215
461 20250401 122700 950691100 24100 24100 24100 24100 2
462 20250401 122600 950642900 24050 24050 24150 24050 75
463 20250401 122500 948837950 24100 24150 24150 24100 9
464 20250401 122400 948621000 24000 24050 24150 24000 737
465 20250401 122300 930879200 24100 24100 24100 24100 4
466 20250401 122200 930782800 24050 24050 24050 24050 0
467 20250401 122100 930782800 24050 24050 24050 24050 1
468 20250401 122000 930758750 24050 24100 24100 24050 12
469 20250401 121900 930470100 24050 24050 24050 24050 1
470 20250401 121800 930446050 24100 24100 24100 24100 1
471 20250401 121700 930421950 24050 24000 24050 24000 273
472 20250401 121600 923861850 24000 24000 24000 24000 15
473 20250401 121500 923501850 24000 24000 24000 24000 2
474 20250401 121400 923453850 24000 24000 24000 24000 41
475 20250401 121300 922469850 24000 24000 24000 24000 1
476 20250401 121200 922445850 24000 24000 24000 24000 1
477 20250401 121100 922421850 23950 23950 23950 23950 0
478 20250401 121000 922421850 23950 23950 23950 23950 142
479 20250401 120900 919020950 24000 24000 24000 24000 0
480 20250401 120800 919020950 24000 24000 24000 24000 3
481 20250401 120700 918948950 24000 24000 24000 24000 1
482 20250401 120600 918924950 24000 24050 24050 24000 103
483 20250401 120500 916452900 24000 24000 24000 24000 144
484 20250401 120400 912996900 24050 24050 24050 24050 39
485 20250401 120300 912058950 24050 24100 24100 24050 26
486 20250401 120200 911432750 24100 24050 24100 24000 714
487 20250401 120100 894261250 24050 24050 24050 24050 4
488 20250401 120000 894165050 24000 24000 24000 24000 216
489 20250401 115900 888981050 24000 24000 24000 24000 0
490 20250401 115800 888981050 24000 23950 24000 23950 90
491 20250401 115700 886825500 23950 23950 23950 23900 59
492 20250401 115600 885414500 23950 23950 24000 23950 63
493 20250401 115500 883905600 24000 24000 24000 24000 14
494 20250401 115400 883569600 24000 24000 24000 24000 0
495 20250401 115300 883569600 24000 24000 24000 24000 2
496 20250401 115200 883521600 23950 24000 24000 23950 4
497 20250401 115100 883425650 24000 24000 24000 24000 3
498 20250401 115000 883353650 23950 24050 24050 23950 135
499 20250401 114900 880118050 24050 24000 24050 24000 2
500 20250401 114800 880070000 24000 24000 24000 24000 3
501 20250401 114700 879998000 24000 24050 24050 24000 13
502 20250401 114600 879685400 24050 24050 24050 24050 141
503 20250401 114500 876294350 24050 24050 24050 24000 36
504 20250401 114400 875428600 24000 24000 24000 24000 0
505 20250401 114300 875428600 24000 24000 24000 24000 7
506 20250401 114200 875260600 24000 24050 24050 24000 62
507 20250401 114100 873772550 24050 24050 24050 24050 1
508 20250401 114000 873748500 24050 24050 24050 24050 2
509 20250401 113900 873700400 24050 24050 24050 24050 2
510 20250401 113800 873652300 24000 24100 24100 24000 30
511 20250401 113700 872929400 24000 24050 24050 24000 30
512 20250401 113600 872209350 24050 24050 24050 24050 14
513 20250401 113500 871872650 24100 24100 24100 24100 1
514 20250401 113400 871848550 24050 24050 24050 24050 977
515 20250401 113300 848351700 24050 24050 24050 24050 8
516 20250401 113200 848159300 24000 24050 24050 24000 216
517 20250401 113100 842975200 24100 24100 24100 24000 55
518 20250401 113000 841652500 24100 24100 24100 24100 160
519 20250401 112900 837796500 24100 24050 24100 24050 170
520 20250401 112800 833707600 24050 24050 24050 24050 19
521 20250401 112700 833250650 24050 24050 24050 24050 7
522 20250401 112600 833082300 24050 24050 24050 24050 11
523 20250401 112500 832817750 24050 24050 24050 24050 0
524 20250401 112400 832817750 24050 24050 24050 24050 2
525 20250401 112300 832769650 24050 24050 24050 24050 4
526 20250401 112200 832673450 24050 24050 24050 24050 0
527 20250401 112100 832673450 24050 24050 24050 24050 161
528 20250401 112000 828801400 24050 24050 24050 24050 155
529 20250401 111900 825073650 24050 24000 24050 24000 186
530 20250401 111800 820607900 24000 24000 24000 24000 3
531 20250401 111700 820535900 24000 24000 24000 24000 78
532 20250401 111600 818663900 24000 24000 24000 24000 1
533 20250401 111500 818639900 24000 24000 24000 24000 3
534 20250401 111400 818567900 24000 24000 24000 24000 3
535 20250401 111300 818495900 24000 23950 24000 23950 5
536 20250401 111200 818376000 24000 24000 24000 24000 0
537 20250401 111100 818376000 24000 23950 24000 23900 877
538 20250401 111000 797396800 24000 24000 24000 24000 8
539 20250401 110900 797204800 23950 24000 24000 23950 16
540 20250401 110800 796821000 23950 24000 24000 23950 16
541 20250401 110700 796437100 23950 23950 24000 23950 13
542 20250401 110600 796125300 24000 24000 24000 24000 2
543 20250401 110500 796077300 23950 23950 24000 23950 5
544 20250401 110400 795957450 23900 24000 24000 23900 18
545 20250401 110300 795526250 24000 23950 24000 23900 442
546 20250401 110200 784936550 23950 24000 24000 23950 18
547 20250401 110100 784505050 23950 23900 24000 23900 76
548 20250401 110000 782684950 23950 24000 24000 23900 98
549 20250401 105900 780338050 23900 23950 24000 23900 140
550 20250401 105800 776984350 23900 23950 23950 23900 29
551 20250401 105700 776290150 23950 23950 23950 23950 0
552 20250401 105600 776290150 23950 23950 23950 23900 11
553 20250401 105500 776026850 23950 23950 23950 23900 24
554 20250401 105400 775452300 23900 23950 23950 23900 3
555 20250401 105300 775380500 23900 23900 23900 23900 2
556 20250401 105200 775332700 23950 23900 23950 23900 4
557 20250401 105100 775236950 23950 23950 23950 23950 2
558 20250401 105000 775189050 23950 23950 23950 23950 2
559 20250401 104900 775141150 23950 23850 23950 23850 257
560 20250401 104800 769001500 23950 23850 23950 23850 8
561 20250401 104700 768810500 23900 23900 23900 23900 3
562 20250401 104600 768738800 24000 23950 24000 23900 162
563 20250401 104500 764863050 23900 23950 23950 23900 3
564 20250401 104400 764791300 23950 23950 23950 23950 156
565 20250401 104300 761055100 23950 23900 23950 23900 31
566 20250401 104200 760312750 23900 23900 23900 23900 0
567 20250401 104100 760312750 23900 23900 23900 23900 2
568 20250401 104000 760264950 23950 23900 23950 23900 169
569 20250401 103900 756221600 23950 23900 23950 23850 42
570 20250401 103800 755219600 24000 24000 24000 24000 1
571 20250401 103700 755195600 23950 23850 23950 23850 251
572 20250401 103600 749192250 23900 23900 23900 23900 2
573 20250401 103500 749144450 23950 23900 23950 23900 40
574 20250401 103400 748186550 23950 23950 23950 23950 68
575 20250401 103300 746557950 23950 23950 23950 23900 5
576 20250401 103200 746438300 23900 23900 23900 23900 1
577 20250401 103100 746414400 23900 23950 23950 23900 32
578 20250401 103000 745648200 23950 23950 24000 23900 128
579 20250401 102900 742585300 23950 23950 23950 23950 5
580 20250401 102800 742465550 23950 23950 23950 23900 118
581 20250401 102700 739639550 23950 23950 23950 23900 225
582 20250401 102600 734257700 23950 23950 23950 23950 52
583 20250401 102500 733012300 23900 23950 23950 23900 184
584 20250401 102400 728609650 23950 23900 23950 23900 498
585 20250401 102300 716693800 23900 23950 23950 23900 7
586 20250401 102200 716526450 23900 23900 23900 23900 23
587 20250401 102100 715976750 23900 23900 23900 23900 2
588 20250401 102000 715928950 23950 23900 23950 23800 1067
589 20250401 101900 690516450 23850 23850 23850 23850 51
590 20250401 101800 689300100 23900 23800 23900 23800 349
591 20250401 101700 680976100 23800 23800 23800 23800 17
592 20250401 101600 680571500 23800 23800 23800 23800 77
593 20250401 101500 678738900 23800 23800 23800 23800 3
594 20250401 101400 678667500 23800 23800 23850 23800 26
595 20250401 101300 678048350 23800 23800 23800 23750 78
596 20250401 101200 676192050 23800 23750 23800 23750 578
597 20250401 101100 662461000 23750 23750 23750 23750 3
598 20250401 101000 662389750 23700 23650 23700 23650 88
599 20250401 100900 660305950 23700 23700 23700 23700 3
600 20250401 100800 660234850 23750 23750 23750 23600 30
601 20250401 100700 659523100 23700 23700 23750 23700 164
602 20250401 100600 655634700 23700 23650 23700 23650 78
603 20250401 100500 653787400 23650 23650 23800 23450 3357
604 20250401 100400 574796000 23650 23750 23750 23650 118
605 20250401 100300 571995300 23750 23700 23750 23700 88
606 20250401 100200 569905400 23700 23750 23750 23700 29
607 20250401 100100 569216750 23700 23750 23750 23700 53
608 20250401 100000 567960500 23750 23750 23750 23750 48
609 20250401 095900 566820500 23650 23650 23650 23650 2
610 20250401 095800 566773200 23750 23750 23750 23750 20
611 20250401 095700 566298200 23600 23600 23600 23550 517
612 20250401 095600 554109500 23700 23700 23700 23700 1
613 20250401 095500 554085800 23700 23600 23700 23600 36
614 20250401 095400 553234700 23750 23700 23750 23700 15
615 20250401 095300 552879150 23700 23850 23850 23550 1014
616 20250401 095200 528874500 23700 23850 23900 23600 641
617 20250401 095100 513601500 23850 23850 23850 23850 16
618 20250401 095000 513219900 23850 23750 23850 23750 400
619 20250401 094900 503695200 23700 23700 23700 23700 25
620 20250401 094800 503102700 23700 23550 23750 23550 273
621 20250401 094700 496645250 23650 23600 23650 23600 18
622 20250401 094600 496220050 23600 23600 23600 23600 0
623 20250401 094500 496220050 23600 23600 23600 23600 10
624 20250401 094400 495984050 23650 23600 23650 23600 12
625 20250401 094300 495700750 23600 23600 23600 23500 284
626 20250401 094200 489010500 23600 23550 23600 23550 107
627 20250401 094100 486485550 23550 23550 23550 23550 19
628 20250401 094000 486038100 23550 23550 23650 23550 114
629 20250401 093900 483353100 23650 23650 23650 23650 200
630 20250401 093800 478623100 23650 23600 23650 23550 938
631 20250401 093700 456495500 23600 23600 23600 23600 0
632 20250401 093600 456495500 23600 23600 23600 23600 27
633 20250401 093500 455858300 23600 23700 23700 23600 180
634 20250401 093400 451593850 23600 23600 23600 23600 68
635 20250401 093300 449989050 23600 23550 23600 23500 572
636 20250401 093200 436496500 23550 23600 23600 23000 3767
637 20250401 093100 348614900 23600 23550 23600 23500 3254
638 20250401 093000 272052450 23550 23550 23550 23550 533
639 20250401 092900 259500300 23600 23600 23600 23600 0
640 20250401 092800 259500300 23600 23650 23650 23550 813
641 20250401 092700 240338150 23650 23600 23700 23550 1031
642 20250401 092600 216001000 23700 23600 23700 23600 1717
643 20250401 092500 175458300 23700 23700 23700 23700 3
644 20250401 092400 175387200 23700 23700 23700 23600 5
645 20250401 092300 175269000 23700 23700 23750 23650 1832
646 20250401 092200 131889850 23750 23750 23750 23750 25
647 20250401 092100 131296100 23850 23800 23850 23800 92
648 20250401 092000 129104400 23800 23850 23850 23800 117
649 20250401 091900 126316700 23900 23900 23900 23900 1
650 20250401 091800 126292800 23900 23900 23900 23900 1
651 20250401 091700 126268900 23950 23900 23950 23900 53
652 20250401 091600 125002150 23900 23850 23900 23850 54
653 20250401 091500 123711600 23850 23850 23900 23850 155
654 20250401 091400 120013500 23850 24000 24000 23850 21
655 20250401 091300 119511700 23900 23900 24050 23850 2496
656 20250401 091200 59801300 23950 23900 23950 23850 444
657 20250401 091100 49188450 24000 24000 24000 23950 166
658 20250401 091000 45210300 24000 24000 24000 24000 93
659 20250401 090900 42978300 24000 24050 24050 24000 58
660 20250401 090800 41585000 23950 24000 24000 23950 145
661 20250401 090700 38105500 23950 23900 24000 23900 153
662 20250401 090600 34440200 24000 23950 24000 23900 56
663 20250401 090500 33100150 23900 23850 24050 23850 501
664 20250401 090400 21082150 23900 23900 23900 23850 38
665 20250401 090300 20174250 23900 23950 23950 23850 38
666 20250401 090200 19264500 23900 23850 23900 23750 269
667 20250401 090100 12853400 23900 23900 23900 23850 49
668 20250401 090000 11682350 23950 24100 24100 23950 486

1
082920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,5190,22872213,124560000,548933112000,0.02
20250327,4971,22872213,120298200,553507554600,0.02
20250326,4884,22872213,123076800,576379767600,0.02
20250325,4785,22872213,120582000,576379767600,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 5190 22872213 124560000 548933112000 0.02
3 20250327 4971 22872213 120298200 553507554600 0.02
4 20250326 4884 22872213 123076800 576379767600 0.02
5 20250325 4785 22872213 120582000 576379767600 0.02