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

609
011760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,475341375,22400,22400,22400,22400,825
20250401,190600,475341375,22400,22400,22400,22400,0
20250401,190500,475341375,22400,22400,22400,22400,0
20250401,190400,475341375,22400,22400,22400,22400,0
20250401,190300,475341375,22400,22400,22400,22400,0
20250401,190200,475341375,22400,22400,22400,22400,0
20250401,190100,475341375,22400,22400,22400,22400,0
20250401,190000,475341375,22400,22400,22400,22400,0
20250401,185900,475341375,22400,22400,22400,22400,0
20250401,185800,475341375,22400,22400,22400,22400,0
20250401,185700,475341375,22400,22400,22400,22400,0
20250401,185600,475341375,22400,22400,22400,22400,0
20250401,185500,475341375,22400,22400,22400,22400,0
20250401,185400,475341375,22400,22400,22400,22400,0
20250401,185300,475341375,22400,22400,22400,22400,0
20250401,185200,475341375,22400,22400,22400,22400,0
20250401,185100,475341375,22400,22400,22400,22400,0
20250401,185000,475341375,22400,22400,22400,22400,0
20250401,184900,475341375,22400,22400,22400,22400,0
20250401,184800,475341375,22400,22400,22400,22400,0
20250401,184700,475341375,22400,22400,22400,22400,0
20250401,184600,475341375,22400,22400,22400,22400,0
20250401,184500,475341375,22400,22400,22400,22400,0
20250401,184400,475341375,22400,22400,22400,22400,0
20250401,184300,475341375,22400,22400,22400,22400,0
20250401,184200,475341375,22400,22400,22400,22400,0
20250401,184100,475341375,22400,22400,22400,22400,0
20250401,184000,475341375,22400,22400,22400,22400,0
20250401,183900,475341375,22400,22400,22400,22400,0
20250401,183800,475341375,22400,22400,22400,22400,0
20250401,183700,475341375,22400,22400,22400,22400,825
20250401,183600,475341375,22400,22400,22400,22400,0
20250401,183500,475341375,22400,22400,22400,22400,0
20250401,183400,475341375,22400,22400,22400,22400,0
20250401,183300,475341375,22400,22400,22400,22400,0
20250401,183200,475341375,22400,22400,22400,22400,0
20250401,183100,475341375,22400,22400,22400,22400,0
20250401,183000,475341375,22400,22400,22400,22400,0
20250401,182900,475341375,22400,22400,22400,22400,0
20250401,182800,475341375,22400,22400,22400,22400,0
20250401,182700,475341375,22400,22400,22400,22400,0
20250401,182600,475341375,22400,22400,22400,22400,0
20250401,182500,475341375,22400,22400,22400,22400,0
20250401,182400,475341375,22400,22400,22400,22400,0
20250401,182300,475341375,22400,22400,22400,22400,0
20250401,182200,475341375,22400,22400,22400,22400,0
20250401,182100,475341375,22400,22400,22400,22400,0
20250401,182000,475341375,22400,22400,22400,22400,0
20250401,181900,475341375,22400,22400,22400,22400,0
20250401,181800,475341375,22400,22400,22400,22400,0
20250401,181700,475341375,22400,22400,22400,22400,0
20250401,181600,475341375,22400,22400,22400,22400,0
20250401,181500,475341375,22400,22400,22400,22400,0
20250401,181400,475341375,22400,22400,22400,22400,0
20250401,181300,475341375,22400,22400,22400,22400,0
20250401,181200,475341375,22400,22400,22400,22400,0
20250401,181100,475341375,22400,22400,22400,22400,0
20250401,181000,475341375,22400,22400,22400,22400,0
20250401,180900,475341375,22400,22400,22400,22400,0
20250401,180800,475341375,22400,22400,22400,22400,0
20250401,180700,475341375,22400,22400,22400,22400,825
20250401,180600,475341375,22400,22400,22400,22400,0
20250401,180500,475341375,22400,22400,22400,22400,0
20250401,180400,475341375,22400,22400,22400,22400,0
20250401,180300,475341375,22400,22400,22400,22400,0
20250401,180200,475341375,22400,22400,22400,22400,0
20250401,180100,475341375,22400,22400,22400,22400,0
20250401,180000,475341375,22400,22400,22400,22400,0
20250401,175900,475341375,22400,22400,22400,22400,0
20250401,175800,475341375,22400,22400,22400,22400,0
20250401,175700,475341375,22400,22400,22400,22400,0
20250401,175600,475341375,22400,22400,22400,22400,0
20250401,175500,475341375,22400,22400,22400,22400,0
20250401,175400,475341375,22400,22400,22400,22400,0
20250401,175300,475341375,22400,22400,22400,22400,0
20250401,175200,475341375,22400,22400,22400,22400,0
20250401,175100,475341375,22400,22400,22400,22400,0
20250401,175000,475341375,22400,22400,22400,22400,0
20250401,174900,475341375,22400,22400,22400,22400,0
20250401,174800,475341375,22400,22400,22400,22400,0
20250401,174700,475341375,22400,22400,22400,22400,0
20250401,174600,475341375,22400,22400,22400,22400,0
20250401,174500,475341375,22400,22400,22400,22400,0
20250401,174400,475341375,22400,22400,22400,22400,0
20250401,174300,475341375,22400,22400,22400,22400,0
20250401,174200,475341375,22400,22400,22400,22400,0
20250401,174100,475341375,22400,22400,22400,22400,0
20250401,174000,475341375,22400,22400,22400,22400,0
20250401,173900,475341375,22400,22400,22400,22400,0
20250401,173800,475341375,22400,22400,22400,22400,0
20250401,173700,475341375,22400,22400,22400,22400,825
20250401,173600,475341375,22400,22400,22400,22400,0
20250401,173500,475341375,22400,22400,22400,22400,0
20250401,173400,475341375,22400,22400,22400,22400,0
20250401,173300,475341375,22400,22400,22400,22400,0
20250401,173200,475341375,22400,22400,22400,22400,0
20250401,173100,475341375,22400,22400,22400,22400,0
20250401,173000,475341375,22400,22400,22400,22400,0
20250401,172900,475341375,22400,22400,22400,22400,0
20250401,172800,475341375,22400,22400,22400,22400,0
20250401,172700,475341375,22400,22400,22400,22400,0
20250401,172600,475341375,22400,22400,22400,22400,0
20250401,172500,475341375,22400,22400,22400,22400,0
20250401,172400,475341375,22400,22400,22400,22400,0
20250401,172300,475341375,22400,22400,22400,22400,0
20250401,172200,475341375,22400,22400,22400,22400,0
20250401,172100,475341375,22400,22400,22400,22400,0
20250401,172000,475341375,22400,22400,22400,22400,0
20250401,171900,475341375,22400,22400,22400,22400,0
20250401,171800,475341375,22400,22400,22400,22400,0
20250401,171700,475341375,22400,22400,22400,22400,0
20250401,171600,475341375,22400,22400,22400,22400,0
20250401,171500,475341375,22400,22400,22400,22400,0
20250401,171400,475341375,22400,22400,22400,22400,0
20250401,171300,475341375,22400,22400,22400,22400,0
20250401,171200,475341375,22400,22400,22400,22400,0
20250401,171100,475341375,22400,22400,22400,22400,0
20250401,171000,475341375,22400,22400,22400,22400,0
20250401,170900,475341375,22400,22400,22400,22400,0
20250401,170800,475341375,22400,22400,22400,22400,0
20250401,170700,475341375,22400,22400,22400,22400,825
20250401,170600,475341375,22400,22400,22400,22400,0
20250401,170500,475341375,22400,22400,22400,22400,0
20250401,170400,475341375,22400,22400,22400,22400,0
20250401,170300,475341375,22400,22400,22400,22400,0
20250401,170200,475341375,22400,22400,22400,22400,0
20250401,170100,475341375,22400,22400,22400,22400,0
20250401,170000,475341375,22400,22400,22400,22400,0
20250401,165900,475341375,22400,22400,22400,22400,0
20250401,165800,475341375,22400,22400,22400,22400,0
20250401,165700,475341375,22400,22400,22400,22400,0
20250401,165600,475341375,22400,22400,22400,22400,0
20250401,165500,475341375,22400,22400,22400,22400,0
20250401,165400,475341375,22400,22400,22400,22400,0
20250401,165300,475341375,22400,22400,22400,22400,0
20250401,165200,475341375,22400,22400,22400,22400,0
20250401,165100,475341375,22400,22400,22400,22400,0
20250401,165000,475341375,22400,22400,22400,22400,0
20250401,164900,475341375,22400,22400,22400,22400,0
20250401,164800,475341375,22400,22400,22400,22400,0
20250401,164700,475341375,22400,22400,22400,22400,0
20250401,164600,475341375,22400,22400,22400,22400,0
20250401,164500,475341375,22400,22400,22400,22400,0
20250401,164400,475341375,22400,22400,22400,22400,0
20250401,164300,475341375,22400,22400,22400,22400,0
20250401,164200,475341375,22400,22400,22400,22400,0
20250401,164100,475341375,22400,22400,22400,22400,0
20250401,164000,475341375,22400,22400,22400,22400,0
20250401,163900,475341375,22400,22400,22400,22400,0
20250401,163800,475341375,22400,22400,22400,22400,0
20250401,163700,475341375,22400,22400,22400,22400,825
20250401,163600,475341375,22400,22400,22400,22400,0
20250401,163500,475341375,22400,22400,22400,22400,0
20250401,163400,475341375,22400,22400,22400,22400,0
20250401,163300,475341375,22400,22400,22400,22400,0
20250401,163200,475341375,22400,22400,22400,22400,0
20250401,163100,475341375,22400,22400,22400,22400,0
20250401,163000,475341375,22400,22400,22400,22400,0
20250401,162900,475341375,22400,22400,22400,22400,0
20250401,162800,475341375,22400,22400,22400,22400,0
20250401,162700,475341375,22400,22400,22400,22400,0
20250401,162600,475341375,22400,22400,22400,22400,0
20250401,162500,475341375,22400,22400,22400,22400,0
20250401,162400,475341375,22400,22400,22400,22400,0
20250401,162300,475341375,22400,22400,22400,22400,0
20250401,162200,475341375,22400,22400,22400,22400,0
20250401,162100,475341375,22400,22400,22400,22400,0
20250401,162000,475341375,22400,22400,22400,22400,0
20250401,161900,475341375,22400,22400,22400,22400,0
20250401,161800,475341375,22400,22400,22400,22400,0
20250401,161700,475341375,22400,22400,22400,22400,0
20250401,161600,475341375,22400,22400,22400,22400,0
20250401,161500,475341375,22400,22400,22400,22400,0
20250401,161400,475341375,22400,22400,22400,22400,0
20250401,161300,475341375,22400,22400,22400,22400,0
20250401,161200,475341375,22400,22400,22400,22400,0
20250401,161100,475341375,22400,22400,22400,22400,0
20250401,161000,475341375,22400,22400,22400,22400,0
20250401,160900,475341375,22400,22400,22400,22400,0
20250401,160800,475341375,22400,22400,22400,22400,0
20250401,160700,475341375,22400,22400,22400,22400,825
20250401,160600,475341375,22400,22400,22400,22400,0
20250401,160500,475341375,22400,22400,22400,22400,0
20250401,160400,475341375,22400,22400,22400,22400,0
20250401,160300,475341375,22400,22400,22400,22400,0
20250401,160200,475341375,22400,22400,22400,22400,0
20250401,160100,475341375,22400,22400,22400,22400,0
20250401,160000,475341375,22400,22400,22400,22400,0
20250401,155900,475341375,22400,22400,22400,22400,0
20250401,155800,475341375,22400,22400,22400,22400,0
20250401,155700,475341375,22400,22400,22400,22400,0
20250401,155600,475341375,22400,22400,22400,22400,0
20250401,155500,475341375,22400,22400,22400,22400,0
20250401,155400,475341375,22400,22400,22400,22400,0
20250401,155300,475341375,22400,22400,22400,22400,0
20250401,155200,475341375,22400,22400,22400,22400,0
20250401,155100,475341375,22400,22400,22400,22400,0
20250401,155000,475341375,22400,22400,22400,22400,0
20250401,154900,475341375,22400,22400,22400,22400,0
20250401,154800,475341375,22400,22400,22400,22400,0
20250401,154700,475341375,22400,22400,22400,22400,0
20250401,154600,475341375,22400,22400,22400,22400,0
20250401,154500,475341375,22400,22400,22400,22400,0
20250401,154400,475341375,22400,22400,22400,22400,0
20250401,154300,475341375,22400,22400,22400,22400,0
20250401,154200,475341375,22400,22400,22400,22400,0
20250401,154100,475341375,22400,22400,22400,22400,0
20250401,154000,475341375,22400,22400,22400,22400,0
20250401,153900,475341375,22400,22400,22400,22400,0
20250401,153800,475341375,22400,22400,22400,22400,0
20250401,153700,475341375,22400,22400,22400,22400,825
20250401,153600,475341375,22400,22400,22400,22400,0
20250401,153500,475341375,22400,22400,22400,22400,0
20250401,153400,475341375,22400,22400,22400,22400,0
20250401,153300,475341375,22400,22400,22400,22400,0
20250401,153200,475341375,22400,22400,22400,22400,0
20250401,153100,475341375,22400,22400,22400,22400,0
20250401,153000,475341375,22400,22400,22400,22400,825
20250401,152900,456861375,22350,22350,22350,22350,0
20250401,152800,456861375,22350,22350,22350,22350,0
20250401,152700,456861375,22350,22350,22350,22350,0
20250401,152600,456861375,22350,22350,22350,22350,0
20250401,152500,456861375,22350,22350,22350,22350,0
20250401,152400,456861375,22350,22350,22350,22350,0
20250401,152300,456861375,22350,22350,22350,22350,0
20250401,152200,456861375,22350,22350,22350,22350,0
20250401,152100,456861375,22350,22350,22350,22350,0
20250401,152000,456861375,22350,22350,22350,22350,0
20250401,151900,456861375,22350,22350,22350,22350,8
20250401,151800,456682575,22350,22350,22350,22300,59
20250401,151700,455365925,22350,22350,22350,22350,0
20250401,151600,455365925,22350,22350,22350,22300,47
20250401,151500,454317275,22350,22300,22350,22300,2
20250401,151400,454272625,22250,22250,22250,22250,0
20250401,151300,454272625,22250,22250,22250,22250,0
20250401,151200,454272625,22250,22300,22350,22250,52
20250401,151100,453113025,22350,22350,22350,22350,2
20250401,151000,453068325,22300,22300,22300,22300,2
20250401,150900,453023725,22350,22300,22350,22300,73
20250401,150800,451395225,22350,22350,22350,22350,0
20250401,150700,451395225,22350,22300,22350,22300,10
20250401,150600,451172125,22400,22400,22400,22400,1
20250401,150500,451149725,22300,22350,22350,22300,2
20250401,150400,451105075,22400,22350,22400,22350,6
20250401,150300,450970875,22350,22350,22350,22350,2
20250401,150200,450926175,22400,22400,22400,22400,0
20250401,150100,450926175,22400,22400,22400,22400,1
20250401,150000,450903775,22400,22400,22400,22350,6
20250401,145900,450769425,22350,22350,22400,22300,95
20250401,145800,448649475,22400,22450,22450,22350,237
20250401,145700,443351175,22450,22450,22450,22450,12
20250401,145600,443081775,22450,22450,22450,22450,10
20250401,145500,442857275,22450,22450,22450,22450,7
20250401,145400,442700125,22450,22450,22450,22450,14
20250401,145300,442385825,22450,22450,22450,22450,8
20250401,145200,442206225,22450,22400,22450,22400,9
20250401,145100,442004375,22400,22450,22450,22400,7
20250401,145000,441847425,22400,22400,22450,22400,13
20250401,144900,441555925,22400,22400,22450,22400,8
20250401,144800,441376525,22400,22450,22450,22400,14
20250401,144700,441062525,22450,22400,22450,22400,8
20250401,144600,440883075,22350,22350,22350,22350,2
20250401,144500,440838375,22350,22350,22350,22350,0
20250401,144400,440838375,22350,22350,22350,22350,176
20250401,144300,436904775,22350,22350,22450,22350,670
20250401,144200,421927775,22400,22450,22500,22400,208
20250401,144100,417265475,22450,22500,22500,22450,16
20250401,144000,416905975,22500,22450,22500,22450,20
20250401,143900,416456175,22450,22450,22450,22450,1
20250401,143800,416433725,22450,22450,22450,22450,22
20250401,143700,415939825,22450,22450,22450,22450,1
20250401,143600,415917375,22450,22450,22450,22450,1
20250401,143500,415894925,22450,22450,22450,22450,1
20250401,143400,415872475,22450,22450,22450,22450,10
20250401,143300,415647975,22400,22400,22500,22400,27
20250401,143200,415042275,22400,22450,22450,22400,4
20250401,143100,414952625,22450,22500,22500,22450,19
20250401,143000,414525625,22500,22450,22500,22450,186
20250401,142900,410347775,22450,22400,22450,22400,42
20250401,142800,409406475,22350,22400,22400,22350,15
20250401,142700,409070675,22350,22350,22450,22350,58
20250401,142600,407773575,22450,22450,22450,22450,1
20250401,142500,407751125,22350,22400,22450,22350,118
20250401,142400,405111875,22450,22450,22450,22450,0
20250401,142300,405111875,22450,22450,22450,22450,10
20250401,142200,404887375,22450,22500,22500,22450,7
20250401,142100,404729925,22350,22450,22450,22350,136
20250401,142000,401685075,22500,22500,22500,22500,38
20250401,141900,400830075,22500,22450,22500,22450,11
20250401,141800,400583075,22450,22500,22500,22450,2
20250401,141700,400538125,22500,22500,22500,22450,96
20250401,141600,398381175,22500,22450,22500,22450,67
20250401,141500,396875425,22500,22500,22500,22500,0
20250401,141400,396875425,22500,22500,22500,22450,69
20250401,141300,395325625,22500,22500,22500,22500,47
20250401,141200,394268125,22500,22450,22500,22450,444
20250401,141100,384278175,22500,22450,22500,22450,298
20250401,141000,377585925,22450,22400,22450,22400,588
20250401,140900,364412025,22400,22400,22400,22400,11
20250401,140800,364165625,22400,22400,22400,22400,6
20250401,140700,364031225,22400,22400,22400,22400,16
20250401,140600,363672825,22400,22400,22400,22400,488
20250401,140500,352741625,22400,22400,22400,22400,1
20250401,140400,352719225,22350,22350,22400,22350,240
20250401,140300,347353375,22350,22350,22350,22350,11
20250401,140200,347107525,22350,22350,22350,22350,1
20250401,140100,347085175,22350,22350,22350,22350,2
20250401,140000,347040475,22350,22350,22350,22350,34
20250401,135900,346280575,22350,22300,22350,22300,138
20250401,135800,343202425,22300,22300,22300,22300,0
20250401,135700,343202425,22300,22300,22350,22300,87
20250401,135600,341260725,22300,22300,22300,22300,25
20250401,135500,340703225,22350,22350,22350,22350,0
20250401,135400,340703225,22350,22300,22350,22300,71
20250401,135300,339118725,22300,22300,22300,22300,6
20250401,135200,338984925,22300,22300,22300,22300,1
20250401,135100,338962625,22300,22300,22300,22300,10
20250401,135000,338739625,22300,22300,22300,22300,39
20250401,134900,337869925,22300,22300,22300,22300,10
20250401,134800,337646925,22300,22300,22300,22300,6
20250401,134700,337513125,22300,22300,22300,22300,10
20250401,134600,337290125,22300,22300,22300,22300,10
20250401,134500,337067125,22300,22300,22300,22300,0
20250401,134400,337067125,22300,22300,22300,22300,48
20250401,134300,335996725,22350,22350,22350,22350,55
20250401,134200,334767475,22350,22300,22350,22300,242
20250401,134100,329369175,22300,22300,22300,22300,14
20250401,134000,329056975,22300,22300,22300,22300,6
20250401,133900,328923175,22300,22300,22300,22300,6
20250401,133800,328789375,22300,22300,22300,22300,16
20250401,133700,328432575,22300,22300,22300,22300,2
20250401,133600,328387975,22300,22300,22300,22300,5
20250401,133500,328276475,22300,22300,22300,22300,12
20250401,133400,328008875,22300,22300,22300,22300,0
20250401,133300,328008875,22300,22300,22300,22300,6
20250401,133200,327875075,22250,22300,22300,22250,17
20250401,133100,327496325,22250,22250,22300,22250,40
20250401,133000,326606025,22250,22250,22250,22250,0
20250401,132900,326606025,22250,22250,22300,22250,24
20250401,132800,326071075,22300,22300,22300,22300,1
20250401,132700,326048775,22300,22300,22300,22300,1
20250401,132600,326026475,22300,22300,22300,22300,10
20250401,132500,325803475,22200,22200,22200,22200,0
20250401,132400,325803475,22200,22200,22200,22200,9
20250401,132300,325603675,22250,22300,22300,22250,12
20250401,132200,325336125,22250,22250,22250,22250,0
20250401,132100,325336125,22250,22300,22300,22250,44
20250401,132000,324356725,22300,22300,22300,22300,0
20250401,131900,324356725,22300,22250,22300,22250,16
20250401,131800,324000425,22250,22250,22250,22250,2
20250401,131700,323955925,22300,22300,22300,22300,1
20250401,131600,323933625,22300,22250,22300,22250,11
20250401,131500,323688825,22250,22250,22250,22250,10
20250401,131400,323466325,22250,22250,22250,22250,1
20250401,131300,323444075,22250,22250,22250,22250,22
20250401,131200,322954575,22250,22250,22250,22250,15
20250401,131100,322620825,22250,22250,22250,22250,0
20250401,131000,322620825,22250,22250,22250,22250,37
20250401,130900,321797575,22200,22200,22200,22200,16
20250401,130800,321442375,22200,22200,22200,22200,12
20250401,130700,321175975,22200,22200,22200,22200,10
20250401,130600,320953975,22250,22250,22250,22250,1
20250401,130500,320931725,22250,22250,22250,22250,0
20250401,130400,320931725,22250,22200,22250,22100,85
20250401,130300,319050075,22150,22150,22150,22150,0
20250401,130200,319050075,22150,22150,22150,22150,54
20250401,130100,317853975,22150,22150,22250,22150,12
20250401,130000,317587825,22200,22150,22250,22150,35
20250401,125900,316811275,22200,22200,22200,22200,1
20250401,125800,316789075,22200,22200,22200,22200,1
20250401,125700,316766875,22250,22200,22250,22200,68
20250401,125600,315256725,22150,22200,22200,22150,10
20250401,125500,315035175,22200,22250,22250,22200,8
20250401,125400,314857525,22250,22250,22250,22250,10
20250401,125300,314635025,22300,22300,22300,22300,0
20250401,125200,314635025,22300,22200,22300,22200,11
20250401,125100,314390525,22200,22250,22250,22200,11
20250401,125000,314145825,22300,22300,22300,22300,0
20250401,124900,314145825,22300,22250,22300,22250,14
20250401,124800,313834175,22300,22250,22300,22250,55
20250401,124700,312609975,22250,22250,22250,22250,1
20250401,124600,312587725,22300,22250,22300,22200,101
20250401,124500,310340825,22250,22250,22300,22250,23
20250401,124400,309828875,22250,22250,22250,22250,1
20250401,124300,309806625,22300,22250,22300,22250,46
20250401,124200,308782525,22300,22300,22350,22300,13
20250401,124100,308492525,22300,22300,22300,22300,1
20250401,124000,308470225,22350,22350,22350,22350,0
20250401,123900,308470225,22350,22250,22350,22200,26
20250401,123800,307892125,22250,22250,22250,22250,2
20250401,123700,307847625,22300,22300,22300,22300,0
20250401,123600,307847625,22300,22300,22300,22300,2
20250401,123500,307803025,22250,22250,22250,22250,10
20250401,123400,307580525,22350,22250,22350,22200,23
20250401,123300,307068575,22250,22250,22250,22250,1
20250401,123200,307046325,22250,22250,22250,22250,11
20250401,123100,306801575,22300,22300,22300,22300,1
20250401,123000,306779275,22300,22250,22350,22250,28
20250401,122900,306153775,22250,22200,22300,22200,44
20250401,122800,305174375,22250,22300,22300,22250,3
20250401,122700,305107525,22350,22250,22350,22250,32
20250401,122600,304394525,22250,22300,22300,22250,268
20250401,122500,298430975,22350,22300,22350,22300,6
20250401,122400,298296925,22250,22250,22250,22250,10
20250401,122300,298074425,22300,22300,22300,22300,17
20250401,122200,297695325,22350,22350,22350,22350,1
20250401,122100,297672975,22300,22300,22350,22300,16
20250401,122000,297316125,22300,22300,22300,22300,4
20250401,121900,297226925,22350,22350,22350,22350,2
20250401,121800,297182225,22300,22300,22300,22300,10
20250401,121700,296959225,22350,22350,22350,22350,12
20250401,121600,296691025,22400,22400,22400,22400,1
20250401,121500,296668625,22400,22400,22400,22350,85
20250401,121400,294768375,22350,22350,22400,22350,22
20250401,121300,294276425,22350,22350,22350,22350,18
20250401,121200,293874125,22400,22350,22400,22350,32
20250401,121100,293157625,22350,22350,22400,22350,20
20250401,121000,292710425,22350,22350,22400,22350,17
20250401,120900,292330425,22400,22400,22400,22350,29
20250401,120800,291681275,22400,22300,22400,22300,514
20250401,120700,280188525,22300,22300,22300,22300,5
20250401,120600,280077025,22350,22300,22350,22300,23
20250401,120500,279563725,22300,22300,22300,22300,13
20250401,120400,279273825,22300,22300,22350,22300,16
20250401,120300,278916425,22300,22300,22350,22300,20
20250401,120200,278470225,22300,22300,22350,22300,290
20250401,120100,272001075,22200,22200,22300,22200,3
20250401,120000,271934375,22200,22200,22300,22200,39
20250401,115900,271067625,22300,22300,22300,22300,17
20250401,115800,270688525,22250,22250,22300,22250,25
20250401,115700,270132125,22300,22300,22300,22200,24
20250401,115600,269597025,22300,22300,22300,22300,0
20250401,115500,269597025,22300,22200,22300,22200,25
20250401,115400,269041075,22200,22200,22200,22200,2
20250401,115300,268996675,22200,22250,22300,22200,44
20250401,115200,268019025,22300,22250,22350,22250,11
20250401,115100,267774125,22250,22250,22250,22250,1
20250401,115000,267751875,22350,22250,22350,22250,62
20250401,114900,266370575,22200,22200,22250,22200,16
20250401,114800,266015275,22300,22250,22300,22250,12
20250401,114700,265748175,22250,22250,22250,22200,15
20250401,114600,265414925,22250,22250,22250,22250,2
20250401,114500,265370425,22300,22300,22300,22300,24
20250401,114400,264835225,22250,22250,22300,22250,33
20250401,114300,264100775,22250,22250,22350,22250,85
20250401,114200,262209075,22250,22250,22350,22250,27
20250401,114100,261607175,22250,22350,22350,22250,261
20250401,114000,255797025,22300,22300,22300,22300,1
20250401,113900,255774725,22350,22350,22400,22350,69
20250401,113800,254232125,22350,22300,22350,22250,235
20250401,113700,248998575,22300,22300,22300,22300,7
20250401,113600,248842475,22300,22300,22400,22300,299
20250401,113500,242148725,22300,22350,22350,22300,106
20250401,113400,239779925,22300,22300,22300,22300,5
20250401,113300,239668425,22250,22300,22350,22250,95
20250401,113200,237546425,22300,22350,22400,22200,1073
20250401,113100,213514425,22300,22250,22300,22250,31
20250401,113000,212823475,22250,22100,22350,22100,678
20250401,112900,197691375,22200,22100,22200,22100,66
20250401,112800,196231975,22200,22250,22250,22200,3
20250401,112700,196165325,22200,22250,22250,22200,16
20250401,112600,195809875,22250,22300,22300,22250,13
20250401,112500,195520525,22350,22350,22350,22350,0
20250401,112400,195520525,22350,22300,22350,22300,7
20250401,112300,195364375,22350,22250,22350,22250,25
20250401,112200,194807075,22300,22300,22300,22300,0
20250401,112100,194807075,22300,22300,22350,22250,181
20250401,112000,190766375,22350,22350,22350,22300,26
20250401,111900,190185975,22350,22350,22350,22300,65
20250401,111800,188733725,22250,22350,22350,22250,266
20250401,111700,182802375,22350,22300,22350,22300,124
20250401,111600,180034825,22350,22350,22350,22250,332
20250401,111500,172616425,22250,22300,22350,22250,228
20250401,111400,167528725,22300,22350,22350,22250,142
20250401,111300,164355775,22350,22300,22350,22300,147
20250401,111200,161077625,22400,22200,22400,22200,604
20250401,111100,147620675,22150,22150,22250,22150,309
20250401,111000,140757825,22150,22050,22150,22050,366
20250401,110900,132660225,22050,22000,22050,22000,24
20250401,110800,132131475,22000,22050,22050,22000,46
20250401,110700,131118725,22000,21950,22000,21950,103
20250401,110600,128853225,22000,22000,22000,22000,2
20250401,110500,128809225,22050,22000,22050,22000,32
20250401,110400,128105175,22000,21950,22000,21950,90
20250401,110300,126126225,21950,21950,21950,21950,0
20250401,110200,126126225,21950,22000,22000,21950,47
20250401,110100,125094075,21900,21900,21900,21900,0
20250401,110000,125094075,21900,21950,21950,21900,52
20250401,105900,123954975,21950,22000,22050,21950,110
20250401,105800,121539925,21950,22000,22000,21950,135
20250401,105700,118575375,22000,22050,22050,21950,118
20250401,105600,115975675,22050,22050,22050,22000,25
20250401,105500,115425275,22050,21950,22050,21950,188
20250401,105400,111283975,21900,21950,21950,21900,11
20250401,105300,111042975,21950,21950,21950,21950,7
20250401,105200,110889325,21950,21950,21950,21950,11
20250401,105100,110647875,22000,22000,22000,22000,1
20250401,105000,110625875,22000,21950,22000,21950,220
20250401,104900,105786275,21950,21950,21950,21950,12
20250401,104800,105522875,22000,21850,22000,21850,204
20250401,104700,101051925,21900,21900,21900,21900,1
20250401,104600,101030025,21850,21900,21900,21850,46
20250401,104500,100024425,21900,21850,21900,21850,18
20250401,104400,99630725,21900,21850,21900,21850,200
20250401,104300,95254925,21850,21800,21850,21800,18
20250401,104200,94862425,21800,21800,21800,21800,1
20250401,104100,94840625,21750,21800,21800,21750,12
20250401,104000,94579525,21800,21800,21800,21800,0
20250401,103900,94579525,21800,21800,21800,21800,10
20250401,103800,94361525,21750,21750,21750,21750,35
20250401,103700,93600275,21800,21800,21800,21800,1
20250401,103600,93578475,21800,21750,21800,21750,21
20250401,103500,93121175,21800,21800,21800,21800,1
20250401,103400,93099375,21850,21850,21850,21850,3
20250401,103300,93033825,21850,21800,21850,21800,20
20250401,103200,92597775,21800,21800,21800,21800,1
20250401,103100,92575975,21850,21850,21850,21850,11
20250401,103000,92335625,21800,21800,21800,21800,10
20250401,102900,92117625,21700,21800,21800,21700,19
20250401,102800,91705175,21800,21800,21800,21800,185
20250401,102700,87672175,21750,21750,21750,21700,12
20250401,102600,87411675,21750,21700,21750,21700,43
20250401,102500,86477925,21650,21700,21700,21650,14
20250401,102400,86174625,21700,21700,21700,21700,19
20250401,102300,85762325,21650,21700,21700,21650,33
20250401,102200,85046675,21700,21750,21750,21700,33
20250401,102100,84330525,21700,21700,21700,21700,7
20250401,102000,84178625,21700,21700,21700,21700,3
20250401,101900,84113525,21700,21700,21700,21700,10
20250401,101800,83896525,21750,21700,21750,21700,11
20250401,101700,83657325,21650,21700,21700,21650,18
20250401,101600,83267575,21700,21700,21700,21700,1
20250401,101500,83245875,21650,21650,21650,21650,18
20250401,101400,82856175,21550,21600,21600,21550,398
20250401,101300,74278925,21600,21650,21700,21600,3
20250401,101200,74213975,21600,21600,21600,21600,250
20250401,101100,68813975,21650,21650,21750,21650,33
20250401,101000,68099425,21750,21750,21750,21750,0
20250401,100900,68099425,21750,21650,21750,21650,11
20250401,100800,67861175,21650,21650,21650,21600,77
20250401,100700,66197775,21650,21650,21650,21650,2
20250401,100600,66154475,21650,21650,21650,21650,9
20250401,100500,65959625,21650,21700,21700,21650,115
20250401,100400,63469125,21750,21750,21750,21750,36
20250401,100300,62686125,21700,21700,21700,21700,9
20250401,100200,62490825,21700,21750,21750,21650,36
20250401,100100,61710825,21700,21700,21750,21700,12
20250401,100000,61450375,21650,21650,21700,21650,40
20250401,095900,60584325,21650,21650,21650,21600,96
20250401,095800,58508075,21600,21650,21650,21600,16
20250401,095700,58161925,21700,21650,21700,21650,101
20250401,095600,55970275,21700,21650,21700,21650,16
20250401,095500,55623475,21650,21650,21650,21650,6
20250401,095400,55493575,21700,21650,21700,21650,206
20250401,095300,51023525,21650,21600,21700,21500,535
20250401,095200,39477275,21650,21650,21650,21650,0
20250401,095100,39477275,21650,21650,21650,21650,54
20250401,095000,38308175,21650,21700,21700,21650,22
20250401,094900,37831275,21700,21700,21700,21700,24
20250401,094800,37310475,21650,21650,21650,21650,14
20250401,094700,37007375,21700,21700,21700,21700,0
20250401,094600,37007375,21700,21700,21700,21700,25
20250401,094500,36464875,21700,21650,21700,21650,24
20250401,094400,35944575,21700,21700,21700,21700,13
20250401,094300,35662475,21650,21650,21650,21650,40
20250401,094200,34796475,21700,21650,21700,21650,77
20250401,094100,33128425,21750,21650,21750,21600,96
20250401,094000,31052325,21600,21650,21650,21600,122
20250401,093900,28411525,21700,21700,21700,21700,36
20250401,093800,27630325,21750,21750,21800,21750,7
20250401,093700,27478025,21850,21850,21850,21850,0
20250401,093600,27478025,21850,21850,21900,21850,11
20250401,093500,27237575,21800,21850,21850,21800,19
20250401,093400,26822925,21800,21800,21800,21800,10
20250401,093300,26604925,21800,21800,21800,21800,59
20250401,093200,25318725,21800,21800,21800,21800,179
20250401,093100,21416525,21900,21900,21900,21900,10
20250401,093000,21197525,21950,21900,21950,21900,29
20250401,092900,20562375,21900,21900,21900,21900,8
20250401,092800,20387175,21900,21900,21900,21850,215
20250401,092700,15686725,22050,21900,22050,21900,50
20250401,092600,14587825,21900,21900,21900,21900,34
20250401,092500,13843225,21900,21900,21900,21900,1
20250401,092400,13821325,21850,21850,21850,21850,0
20250401,092300,13821325,21850,21900,21925,21850,16
20250401,092200,13471550,21900,21900,21950,21900,83
20250401,092100,11653800,21950,21950,21950,21900,11
20250401,092000,11412800,21950,21950,21950,21950,23
20250401,091900,10907950,21950,21950,21950,21900,85
20250401,091800,9042700,22050,21900,22050,21900,31
20250401,091700,8361300,21900,21900,21900,21900,0
20250401,091600,8361300,21900,21900,21900,21900,9
20250401,091500,8164200,21950,21950,21950,21950,9
20250401,091400,7966650,22050,22000,22050,21900,17
20250401,091300,7592650,21950,21900,22000,21900,23
20250401,091200,7088100,21950,21950,21950,21950,0
20250401,091100,7088100,21950,22000,22000,21950,12
20250401,091000,6824500,22000,21950,22000,21950,46
20250401,090900,5813000,21900,21900,21900,21900,0
20250401,090800,5813000,21900,21950,21950,21900,21
20250401,090700,5352600,22000,22000,22000,22000,0
20250401,090600,5352600,22000,21950,22000,21900,28
20250401,090500,4738400,21950,21950,21950,21950,2
20250401,090400,4694500,22000,22000,22000,22000,10
20250401,090300,4474500,21850,21850,21850,21850,0
20250401,090200,4474500,21850,21850,21850,21850,10
20250401,090100,4256000,21900,21900,21900,21900,11
20250401,090000,4015100,22000,22000,22000,21850,183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 475341375 22400 22400 22400 22400 825
3 20250401 190600 475341375 22400 22400 22400 22400 0
4 20250401 190500 475341375 22400 22400 22400 22400 0
5 20250401 190400 475341375 22400 22400 22400 22400 0
6 20250401 190300 475341375 22400 22400 22400 22400 0
7 20250401 190200 475341375 22400 22400 22400 22400 0
8 20250401 190100 475341375 22400 22400 22400 22400 0
9 20250401 190000 475341375 22400 22400 22400 22400 0
10 20250401 185900 475341375 22400 22400 22400 22400 0
11 20250401 185800 475341375 22400 22400 22400 22400 0
12 20250401 185700 475341375 22400 22400 22400 22400 0
13 20250401 185600 475341375 22400 22400 22400 22400 0
14 20250401 185500 475341375 22400 22400 22400 22400 0
15 20250401 185400 475341375 22400 22400 22400 22400 0
16 20250401 185300 475341375 22400 22400 22400 22400 0
17 20250401 185200 475341375 22400 22400 22400 22400 0
18 20250401 185100 475341375 22400 22400 22400 22400 0
19 20250401 185000 475341375 22400 22400 22400 22400 0
20 20250401 184900 475341375 22400 22400 22400 22400 0
21 20250401 184800 475341375 22400 22400 22400 22400 0
22 20250401 184700 475341375 22400 22400 22400 22400 0
23 20250401 184600 475341375 22400 22400 22400 22400 0
24 20250401 184500 475341375 22400 22400 22400 22400 0
25 20250401 184400 475341375 22400 22400 22400 22400 0
26 20250401 184300 475341375 22400 22400 22400 22400 0
27 20250401 184200 475341375 22400 22400 22400 22400 0
28 20250401 184100 475341375 22400 22400 22400 22400 0
29 20250401 184000 475341375 22400 22400 22400 22400 0
30 20250401 183900 475341375 22400 22400 22400 22400 0
31 20250401 183800 475341375 22400 22400 22400 22400 0
32 20250401 183700 475341375 22400 22400 22400 22400 825
33 20250401 183600 475341375 22400 22400 22400 22400 0
34 20250401 183500 475341375 22400 22400 22400 22400 0
35 20250401 183400 475341375 22400 22400 22400 22400 0
36 20250401 183300 475341375 22400 22400 22400 22400 0
37 20250401 183200 475341375 22400 22400 22400 22400 0
38 20250401 183100 475341375 22400 22400 22400 22400 0
39 20250401 183000 475341375 22400 22400 22400 22400 0
40 20250401 182900 475341375 22400 22400 22400 22400 0
41 20250401 182800 475341375 22400 22400 22400 22400 0
42 20250401 182700 475341375 22400 22400 22400 22400 0
43 20250401 182600 475341375 22400 22400 22400 22400 0
44 20250401 182500 475341375 22400 22400 22400 22400 0
45 20250401 182400 475341375 22400 22400 22400 22400 0
46 20250401 182300 475341375 22400 22400 22400 22400 0
47 20250401 182200 475341375 22400 22400 22400 22400 0
48 20250401 182100 475341375 22400 22400 22400 22400 0
49 20250401 182000 475341375 22400 22400 22400 22400 0
50 20250401 181900 475341375 22400 22400 22400 22400 0
51 20250401 181800 475341375 22400 22400 22400 22400 0
52 20250401 181700 475341375 22400 22400 22400 22400 0
53 20250401 181600 475341375 22400 22400 22400 22400 0
54 20250401 181500 475341375 22400 22400 22400 22400 0
55 20250401 181400 475341375 22400 22400 22400 22400 0
56 20250401 181300 475341375 22400 22400 22400 22400 0
57 20250401 181200 475341375 22400 22400 22400 22400 0
58 20250401 181100 475341375 22400 22400 22400 22400 0
59 20250401 181000 475341375 22400 22400 22400 22400 0
60 20250401 180900 475341375 22400 22400 22400 22400 0
61 20250401 180800 475341375 22400 22400 22400 22400 0
62 20250401 180700 475341375 22400 22400 22400 22400 825
63 20250401 180600 475341375 22400 22400 22400 22400 0
64 20250401 180500 475341375 22400 22400 22400 22400 0
65 20250401 180400 475341375 22400 22400 22400 22400 0
66 20250401 180300 475341375 22400 22400 22400 22400 0
67 20250401 180200 475341375 22400 22400 22400 22400 0
68 20250401 180100 475341375 22400 22400 22400 22400 0
69 20250401 180000 475341375 22400 22400 22400 22400 0
70 20250401 175900 475341375 22400 22400 22400 22400 0
71 20250401 175800 475341375 22400 22400 22400 22400 0
72 20250401 175700 475341375 22400 22400 22400 22400 0
73 20250401 175600 475341375 22400 22400 22400 22400 0
74 20250401 175500 475341375 22400 22400 22400 22400 0
75 20250401 175400 475341375 22400 22400 22400 22400 0
76 20250401 175300 475341375 22400 22400 22400 22400 0
77 20250401 175200 475341375 22400 22400 22400 22400 0
78 20250401 175100 475341375 22400 22400 22400 22400 0
79 20250401 175000 475341375 22400 22400 22400 22400 0
80 20250401 174900 475341375 22400 22400 22400 22400 0
81 20250401 174800 475341375 22400 22400 22400 22400 0
82 20250401 174700 475341375 22400 22400 22400 22400 0
83 20250401 174600 475341375 22400 22400 22400 22400 0
84 20250401 174500 475341375 22400 22400 22400 22400 0
85 20250401 174400 475341375 22400 22400 22400 22400 0
86 20250401 174300 475341375 22400 22400 22400 22400 0
87 20250401 174200 475341375 22400 22400 22400 22400 0
88 20250401 174100 475341375 22400 22400 22400 22400 0
89 20250401 174000 475341375 22400 22400 22400 22400 0
90 20250401 173900 475341375 22400 22400 22400 22400 0
91 20250401 173800 475341375 22400 22400 22400 22400 0
92 20250401 173700 475341375 22400 22400 22400 22400 825
93 20250401 173600 475341375 22400 22400 22400 22400 0
94 20250401 173500 475341375 22400 22400 22400 22400 0
95 20250401 173400 475341375 22400 22400 22400 22400 0
96 20250401 173300 475341375 22400 22400 22400 22400 0
97 20250401 173200 475341375 22400 22400 22400 22400 0
98 20250401 173100 475341375 22400 22400 22400 22400 0
99 20250401 173000 475341375 22400 22400 22400 22400 0
100 20250401 172900 475341375 22400 22400 22400 22400 0
101 20250401 172800 475341375 22400 22400 22400 22400 0
102 20250401 172700 475341375 22400 22400 22400 22400 0
103 20250401 172600 475341375 22400 22400 22400 22400 0
104 20250401 172500 475341375 22400 22400 22400 22400 0
105 20250401 172400 475341375 22400 22400 22400 22400 0
106 20250401 172300 475341375 22400 22400 22400 22400 0
107 20250401 172200 475341375 22400 22400 22400 22400 0
108 20250401 172100 475341375 22400 22400 22400 22400 0
109 20250401 172000 475341375 22400 22400 22400 22400 0
110 20250401 171900 475341375 22400 22400 22400 22400 0
111 20250401 171800 475341375 22400 22400 22400 22400 0
112 20250401 171700 475341375 22400 22400 22400 22400 0
113 20250401 171600 475341375 22400 22400 22400 22400 0
114 20250401 171500 475341375 22400 22400 22400 22400 0
115 20250401 171400 475341375 22400 22400 22400 22400 0
116 20250401 171300 475341375 22400 22400 22400 22400 0
117 20250401 171200 475341375 22400 22400 22400 22400 0
118 20250401 171100 475341375 22400 22400 22400 22400 0
119 20250401 171000 475341375 22400 22400 22400 22400 0
120 20250401 170900 475341375 22400 22400 22400 22400 0
121 20250401 170800 475341375 22400 22400 22400 22400 0
122 20250401 170700 475341375 22400 22400 22400 22400 825
123 20250401 170600 475341375 22400 22400 22400 22400 0
124 20250401 170500 475341375 22400 22400 22400 22400 0
125 20250401 170400 475341375 22400 22400 22400 22400 0
126 20250401 170300 475341375 22400 22400 22400 22400 0
127 20250401 170200 475341375 22400 22400 22400 22400 0
128 20250401 170100 475341375 22400 22400 22400 22400 0
129 20250401 170000 475341375 22400 22400 22400 22400 0
130 20250401 165900 475341375 22400 22400 22400 22400 0
131 20250401 165800 475341375 22400 22400 22400 22400 0
132 20250401 165700 475341375 22400 22400 22400 22400 0
133 20250401 165600 475341375 22400 22400 22400 22400 0
134 20250401 165500 475341375 22400 22400 22400 22400 0
135 20250401 165400 475341375 22400 22400 22400 22400 0
136 20250401 165300 475341375 22400 22400 22400 22400 0
137 20250401 165200 475341375 22400 22400 22400 22400 0
138 20250401 165100 475341375 22400 22400 22400 22400 0
139 20250401 165000 475341375 22400 22400 22400 22400 0
140 20250401 164900 475341375 22400 22400 22400 22400 0
141 20250401 164800 475341375 22400 22400 22400 22400 0
142 20250401 164700 475341375 22400 22400 22400 22400 0
143 20250401 164600 475341375 22400 22400 22400 22400 0
144 20250401 164500 475341375 22400 22400 22400 22400 0
145 20250401 164400 475341375 22400 22400 22400 22400 0
146 20250401 164300 475341375 22400 22400 22400 22400 0
147 20250401 164200 475341375 22400 22400 22400 22400 0
148 20250401 164100 475341375 22400 22400 22400 22400 0
149 20250401 164000 475341375 22400 22400 22400 22400 0
150 20250401 163900 475341375 22400 22400 22400 22400 0
151 20250401 163800 475341375 22400 22400 22400 22400 0
152 20250401 163700 475341375 22400 22400 22400 22400 825
153 20250401 163600 475341375 22400 22400 22400 22400 0
154 20250401 163500 475341375 22400 22400 22400 22400 0
155 20250401 163400 475341375 22400 22400 22400 22400 0
156 20250401 163300 475341375 22400 22400 22400 22400 0
157 20250401 163200 475341375 22400 22400 22400 22400 0
158 20250401 163100 475341375 22400 22400 22400 22400 0
159 20250401 163000 475341375 22400 22400 22400 22400 0
160 20250401 162900 475341375 22400 22400 22400 22400 0
161 20250401 162800 475341375 22400 22400 22400 22400 0
162 20250401 162700 475341375 22400 22400 22400 22400 0
163 20250401 162600 475341375 22400 22400 22400 22400 0
164 20250401 162500 475341375 22400 22400 22400 22400 0
165 20250401 162400 475341375 22400 22400 22400 22400 0
166 20250401 162300 475341375 22400 22400 22400 22400 0
167 20250401 162200 475341375 22400 22400 22400 22400 0
168 20250401 162100 475341375 22400 22400 22400 22400 0
169 20250401 162000 475341375 22400 22400 22400 22400 0
170 20250401 161900 475341375 22400 22400 22400 22400 0
171 20250401 161800 475341375 22400 22400 22400 22400 0
172 20250401 161700 475341375 22400 22400 22400 22400 0
173 20250401 161600 475341375 22400 22400 22400 22400 0
174 20250401 161500 475341375 22400 22400 22400 22400 0
175 20250401 161400 475341375 22400 22400 22400 22400 0
176 20250401 161300 475341375 22400 22400 22400 22400 0
177 20250401 161200 475341375 22400 22400 22400 22400 0
178 20250401 161100 475341375 22400 22400 22400 22400 0
179 20250401 161000 475341375 22400 22400 22400 22400 0
180 20250401 160900 475341375 22400 22400 22400 22400 0
181 20250401 160800 475341375 22400 22400 22400 22400 0
182 20250401 160700 475341375 22400 22400 22400 22400 825
183 20250401 160600 475341375 22400 22400 22400 22400 0
184 20250401 160500 475341375 22400 22400 22400 22400 0
185 20250401 160400 475341375 22400 22400 22400 22400 0
186 20250401 160300 475341375 22400 22400 22400 22400 0
187 20250401 160200 475341375 22400 22400 22400 22400 0
188 20250401 160100 475341375 22400 22400 22400 22400 0
189 20250401 160000 475341375 22400 22400 22400 22400 0
190 20250401 155900 475341375 22400 22400 22400 22400 0
191 20250401 155800 475341375 22400 22400 22400 22400 0
192 20250401 155700 475341375 22400 22400 22400 22400 0
193 20250401 155600 475341375 22400 22400 22400 22400 0
194 20250401 155500 475341375 22400 22400 22400 22400 0
195 20250401 155400 475341375 22400 22400 22400 22400 0
196 20250401 155300 475341375 22400 22400 22400 22400 0
197 20250401 155200 475341375 22400 22400 22400 22400 0
198 20250401 155100 475341375 22400 22400 22400 22400 0
199 20250401 155000 475341375 22400 22400 22400 22400 0
200 20250401 154900 475341375 22400 22400 22400 22400 0
201 20250401 154800 475341375 22400 22400 22400 22400 0
202 20250401 154700 475341375 22400 22400 22400 22400 0
203 20250401 154600 475341375 22400 22400 22400 22400 0
204 20250401 154500 475341375 22400 22400 22400 22400 0
205 20250401 154400 475341375 22400 22400 22400 22400 0
206 20250401 154300 475341375 22400 22400 22400 22400 0
207 20250401 154200 475341375 22400 22400 22400 22400 0
208 20250401 154100 475341375 22400 22400 22400 22400 0
209 20250401 154000 475341375 22400 22400 22400 22400 0
210 20250401 153900 475341375 22400 22400 22400 22400 0
211 20250401 153800 475341375 22400 22400 22400 22400 0
212 20250401 153700 475341375 22400 22400 22400 22400 825
213 20250401 153600 475341375 22400 22400 22400 22400 0
214 20250401 153500 475341375 22400 22400 22400 22400 0
215 20250401 153400 475341375 22400 22400 22400 22400 0
216 20250401 153300 475341375 22400 22400 22400 22400 0
217 20250401 153200 475341375 22400 22400 22400 22400 0
218 20250401 153100 475341375 22400 22400 22400 22400 0
219 20250401 153000 475341375 22400 22400 22400 22400 825
220 20250401 152900 456861375 22350 22350 22350 22350 0
221 20250401 152800 456861375 22350 22350 22350 22350 0
222 20250401 152700 456861375 22350 22350 22350 22350 0
223 20250401 152600 456861375 22350 22350 22350 22350 0
224 20250401 152500 456861375 22350 22350 22350 22350 0
225 20250401 152400 456861375 22350 22350 22350 22350 0
226 20250401 152300 456861375 22350 22350 22350 22350 0
227 20250401 152200 456861375 22350 22350 22350 22350 0
228 20250401 152100 456861375 22350 22350 22350 22350 0
229 20250401 152000 456861375 22350 22350 22350 22350 0
230 20250401 151900 456861375 22350 22350 22350 22350 8
231 20250401 151800 456682575 22350 22350 22350 22300 59
232 20250401 151700 455365925 22350 22350 22350 22350 0
233 20250401 151600 455365925 22350 22350 22350 22300 47
234 20250401 151500 454317275 22350 22300 22350 22300 2
235 20250401 151400 454272625 22250 22250 22250 22250 0
236 20250401 151300 454272625 22250 22250 22250 22250 0
237 20250401 151200 454272625 22250 22300 22350 22250 52
238 20250401 151100 453113025 22350 22350 22350 22350 2
239 20250401 151000 453068325 22300 22300 22300 22300 2
240 20250401 150900 453023725 22350 22300 22350 22300 73
241 20250401 150800 451395225 22350 22350 22350 22350 0
242 20250401 150700 451395225 22350 22300 22350 22300 10
243 20250401 150600 451172125 22400 22400 22400 22400 1
244 20250401 150500 451149725 22300 22350 22350 22300 2
245 20250401 150400 451105075 22400 22350 22400 22350 6
246 20250401 150300 450970875 22350 22350 22350 22350 2
247 20250401 150200 450926175 22400 22400 22400 22400 0
248 20250401 150100 450926175 22400 22400 22400 22400 1
249 20250401 150000 450903775 22400 22400 22400 22350 6
250 20250401 145900 450769425 22350 22350 22400 22300 95
251 20250401 145800 448649475 22400 22450 22450 22350 237
252 20250401 145700 443351175 22450 22450 22450 22450 12
253 20250401 145600 443081775 22450 22450 22450 22450 10
254 20250401 145500 442857275 22450 22450 22450 22450 7
255 20250401 145400 442700125 22450 22450 22450 22450 14
256 20250401 145300 442385825 22450 22450 22450 22450 8
257 20250401 145200 442206225 22450 22400 22450 22400 9
258 20250401 145100 442004375 22400 22450 22450 22400 7
259 20250401 145000 441847425 22400 22400 22450 22400 13
260 20250401 144900 441555925 22400 22400 22450 22400 8
261 20250401 144800 441376525 22400 22450 22450 22400 14
262 20250401 144700 441062525 22450 22400 22450 22400 8
263 20250401 144600 440883075 22350 22350 22350 22350 2
264 20250401 144500 440838375 22350 22350 22350 22350 0
265 20250401 144400 440838375 22350 22350 22350 22350 176
266 20250401 144300 436904775 22350 22350 22450 22350 670
267 20250401 144200 421927775 22400 22450 22500 22400 208
268 20250401 144100 417265475 22450 22500 22500 22450 16
269 20250401 144000 416905975 22500 22450 22500 22450 20
270 20250401 143900 416456175 22450 22450 22450 22450 1
271 20250401 143800 416433725 22450 22450 22450 22450 22
272 20250401 143700 415939825 22450 22450 22450 22450 1
273 20250401 143600 415917375 22450 22450 22450 22450 1
274 20250401 143500 415894925 22450 22450 22450 22450 1
275 20250401 143400 415872475 22450 22450 22450 22450 10
276 20250401 143300 415647975 22400 22400 22500 22400 27
277 20250401 143200 415042275 22400 22450 22450 22400 4
278 20250401 143100 414952625 22450 22500 22500 22450 19
279 20250401 143000 414525625 22500 22450 22500 22450 186
280 20250401 142900 410347775 22450 22400 22450 22400 42
281 20250401 142800 409406475 22350 22400 22400 22350 15
282 20250401 142700 409070675 22350 22350 22450 22350 58
283 20250401 142600 407773575 22450 22450 22450 22450 1
284 20250401 142500 407751125 22350 22400 22450 22350 118
285 20250401 142400 405111875 22450 22450 22450 22450 0
286 20250401 142300 405111875 22450 22450 22450 22450 10
287 20250401 142200 404887375 22450 22500 22500 22450 7
288 20250401 142100 404729925 22350 22450 22450 22350 136
289 20250401 142000 401685075 22500 22500 22500 22500 38
290 20250401 141900 400830075 22500 22450 22500 22450 11
291 20250401 141800 400583075 22450 22500 22500 22450 2
292 20250401 141700 400538125 22500 22500 22500 22450 96
293 20250401 141600 398381175 22500 22450 22500 22450 67
294 20250401 141500 396875425 22500 22500 22500 22500 0
295 20250401 141400 396875425 22500 22500 22500 22450 69
296 20250401 141300 395325625 22500 22500 22500 22500 47
297 20250401 141200 394268125 22500 22450 22500 22450 444
298 20250401 141100 384278175 22500 22450 22500 22450 298
299 20250401 141000 377585925 22450 22400 22450 22400 588
300 20250401 140900 364412025 22400 22400 22400 22400 11
301 20250401 140800 364165625 22400 22400 22400 22400 6
302 20250401 140700 364031225 22400 22400 22400 22400 16
303 20250401 140600 363672825 22400 22400 22400 22400 488
304 20250401 140500 352741625 22400 22400 22400 22400 1
305 20250401 140400 352719225 22350 22350 22400 22350 240
306 20250401 140300 347353375 22350 22350 22350 22350 11
307 20250401 140200 347107525 22350 22350 22350 22350 1
308 20250401 140100 347085175 22350 22350 22350 22350 2
309 20250401 140000 347040475 22350 22350 22350 22350 34
310 20250401 135900 346280575 22350 22300 22350 22300 138
311 20250401 135800 343202425 22300 22300 22300 22300 0
312 20250401 135700 343202425 22300 22300 22350 22300 87
313 20250401 135600 341260725 22300 22300 22300 22300 25
314 20250401 135500 340703225 22350 22350 22350 22350 0
315 20250401 135400 340703225 22350 22300 22350 22300 71
316 20250401 135300 339118725 22300 22300 22300 22300 6
317 20250401 135200 338984925 22300 22300 22300 22300 1
318 20250401 135100 338962625 22300 22300 22300 22300 10
319 20250401 135000 338739625 22300 22300 22300 22300 39
320 20250401 134900 337869925 22300 22300 22300 22300 10
321 20250401 134800 337646925 22300 22300 22300 22300 6
322 20250401 134700 337513125 22300 22300 22300 22300 10
323 20250401 134600 337290125 22300 22300 22300 22300 10
324 20250401 134500 337067125 22300 22300 22300 22300 0
325 20250401 134400 337067125 22300 22300 22300 22300 48
326 20250401 134300 335996725 22350 22350 22350 22350 55
327 20250401 134200 334767475 22350 22300 22350 22300 242
328 20250401 134100 329369175 22300 22300 22300 22300 14
329 20250401 134000 329056975 22300 22300 22300 22300 6
330 20250401 133900 328923175 22300 22300 22300 22300 6
331 20250401 133800 328789375 22300 22300 22300 22300 16
332 20250401 133700 328432575 22300 22300 22300 22300 2
333 20250401 133600 328387975 22300 22300 22300 22300 5
334 20250401 133500 328276475 22300 22300 22300 22300 12
335 20250401 133400 328008875 22300 22300 22300 22300 0
336 20250401 133300 328008875 22300 22300 22300 22300 6
337 20250401 133200 327875075 22250 22300 22300 22250 17
338 20250401 133100 327496325 22250 22250 22300 22250 40
339 20250401 133000 326606025 22250 22250 22250 22250 0
340 20250401 132900 326606025 22250 22250 22300 22250 24
341 20250401 132800 326071075 22300 22300 22300 22300 1
342 20250401 132700 326048775 22300 22300 22300 22300 1
343 20250401 132600 326026475 22300 22300 22300 22300 10
344 20250401 132500 325803475 22200 22200 22200 22200 0
345 20250401 132400 325803475 22200 22200 22200 22200 9
346 20250401 132300 325603675 22250 22300 22300 22250 12
347 20250401 132200 325336125 22250 22250 22250 22250 0
348 20250401 132100 325336125 22250 22300 22300 22250 44
349 20250401 132000 324356725 22300 22300 22300 22300 0
350 20250401 131900 324356725 22300 22250 22300 22250 16
351 20250401 131800 324000425 22250 22250 22250 22250 2
352 20250401 131700 323955925 22300 22300 22300 22300 1
353 20250401 131600 323933625 22300 22250 22300 22250 11
354 20250401 131500 323688825 22250 22250 22250 22250 10
355 20250401 131400 323466325 22250 22250 22250 22250 1
356 20250401 131300 323444075 22250 22250 22250 22250 22
357 20250401 131200 322954575 22250 22250 22250 22250 15
358 20250401 131100 322620825 22250 22250 22250 22250 0
359 20250401 131000 322620825 22250 22250 22250 22250 37
360 20250401 130900 321797575 22200 22200 22200 22200 16
361 20250401 130800 321442375 22200 22200 22200 22200 12
362 20250401 130700 321175975 22200 22200 22200 22200 10
363 20250401 130600 320953975 22250 22250 22250 22250 1
364 20250401 130500 320931725 22250 22250 22250 22250 0
365 20250401 130400 320931725 22250 22200 22250 22100 85
366 20250401 130300 319050075 22150 22150 22150 22150 0
367 20250401 130200 319050075 22150 22150 22150 22150 54
368 20250401 130100 317853975 22150 22150 22250 22150 12
369 20250401 130000 317587825 22200 22150 22250 22150 35
370 20250401 125900 316811275 22200 22200 22200 22200 1
371 20250401 125800 316789075 22200 22200 22200 22200 1
372 20250401 125700 316766875 22250 22200 22250 22200 68
373 20250401 125600 315256725 22150 22200 22200 22150 10
374 20250401 125500 315035175 22200 22250 22250 22200 8
375 20250401 125400 314857525 22250 22250 22250 22250 10
376 20250401 125300 314635025 22300 22300 22300 22300 0
377 20250401 125200 314635025 22300 22200 22300 22200 11
378 20250401 125100 314390525 22200 22250 22250 22200 11
379 20250401 125000 314145825 22300 22300 22300 22300 0
380 20250401 124900 314145825 22300 22250 22300 22250 14
381 20250401 124800 313834175 22300 22250 22300 22250 55
382 20250401 124700 312609975 22250 22250 22250 22250 1
383 20250401 124600 312587725 22300 22250 22300 22200 101
384 20250401 124500 310340825 22250 22250 22300 22250 23
385 20250401 124400 309828875 22250 22250 22250 22250 1
386 20250401 124300 309806625 22300 22250 22300 22250 46
387 20250401 124200 308782525 22300 22300 22350 22300 13
388 20250401 124100 308492525 22300 22300 22300 22300 1
389 20250401 124000 308470225 22350 22350 22350 22350 0
390 20250401 123900 308470225 22350 22250 22350 22200 26
391 20250401 123800 307892125 22250 22250 22250 22250 2
392 20250401 123700 307847625 22300 22300 22300 22300 0
393 20250401 123600 307847625 22300 22300 22300 22300 2
394 20250401 123500 307803025 22250 22250 22250 22250 10
395 20250401 123400 307580525 22350 22250 22350 22200 23
396 20250401 123300 307068575 22250 22250 22250 22250 1
397 20250401 123200 307046325 22250 22250 22250 22250 11
398 20250401 123100 306801575 22300 22300 22300 22300 1
399 20250401 123000 306779275 22300 22250 22350 22250 28
400 20250401 122900 306153775 22250 22200 22300 22200 44
401 20250401 122800 305174375 22250 22300 22300 22250 3
402 20250401 122700 305107525 22350 22250 22350 22250 32
403 20250401 122600 304394525 22250 22300 22300 22250 268
404 20250401 122500 298430975 22350 22300 22350 22300 6
405 20250401 122400 298296925 22250 22250 22250 22250 10
406 20250401 122300 298074425 22300 22300 22300 22300 17
407 20250401 122200 297695325 22350 22350 22350 22350 1
408 20250401 122100 297672975 22300 22300 22350 22300 16
409 20250401 122000 297316125 22300 22300 22300 22300 4
410 20250401 121900 297226925 22350 22350 22350 22350 2
411 20250401 121800 297182225 22300 22300 22300 22300 10
412 20250401 121700 296959225 22350 22350 22350 22350 12
413 20250401 121600 296691025 22400 22400 22400 22400 1
414 20250401 121500 296668625 22400 22400 22400 22350 85
415 20250401 121400 294768375 22350 22350 22400 22350 22
416 20250401 121300 294276425 22350 22350 22350 22350 18
417 20250401 121200 293874125 22400 22350 22400 22350 32
418 20250401 121100 293157625 22350 22350 22400 22350 20
419 20250401 121000 292710425 22350 22350 22400 22350 17
420 20250401 120900 292330425 22400 22400 22400 22350 29
421 20250401 120800 291681275 22400 22300 22400 22300 514
422 20250401 120700 280188525 22300 22300 22300 22300 5
423 20250401 120600 280077025 22350 22300 22350 22300 23
424 20250401 120500 279563725 22300 22300 22300 22300 13
425 20250401 120400 279273825 22300 22300 22350 22300 16
426 20250401 120300 278916425 22300 22300 22350 22300 20
427 20250401 120200 278470225 22300 22300 22350 22300 290
428 20250401 120100 272001075 22200 22200 22300 22200 3
429 20250401 120000 271934375 22200 22200 22300 22200 39
430 20250401 115900 271067625 22300 22300 22300 22300 17
431 20250401 115800 270688525 22250 22250 22300 22250 25
432 20250401 115700 270132125 22300 22300 22300 22200 24
433 20250401 115600 269597025 22300 22300 22300 22300 0
434 20250401 115500 269597025 22300 22200 22300 22200 25
435 20250401 115400 269041075 22200 22200 22200 22200 2
436 20250401 115300 268996675 22200 22250 22300 22200 44
437 20250401 115200 268019025 22300 22250 22350 22250 11
438 20250401 115100 267774125 22250 22250 22250 22250 1
439 20250401 115000 267751875 22350 22250 22350 22250 62
440 20250401 114900 266370575 22200 22200 22250 22200 16
441 20250401 114800 266015275 22300 22250 22300 22250 12
442 20250401 114700 265748175 22250 22250 22250 22200 15
443 20250401 114600 265414925 22250 22250 22250 22250 2
444 20250401 114500 265370425 22300 22300 22300 22300 24
445 20250401 114400 264835225 22250 22250 22300 22250 33
446 20250401 114300 264100775 22250 22250 22350 22250 85
447 20250401 114200 262209075 22250 22250 22350 22250 27
448 20250401 114100 261607175 22250 22350 22350 22250 261
449 20250401 114000 255797025 22300 22300 22300 22300 1
450 20250401 113900 255774725 22350 22350 22400 22350 69
451 20250401 113800 254232125 22350 22300 22350 22250 235
452 20250401 113700 248998575 22300 22300 22300 22300 7
453 20250401 113600 248842475 22300 22300 22400 22300 299
454 20250401 113500 242148725 22300 22350 22350 22300 106
455 20250401 113400 239779925 22300 22300 22300 22300 5
456 20250401 113300 239668425 22250 22300 22350 22250 95
457 20250401 113200 237546425 22300 22350 22400 22200 1073
458 20250401 113100 213514425 22300 22250 22300 22250 31
459 20250401 113000 212823475 22250 22100 22350 22100 678
460 20250401 112900 197691375 22200 22100 22200 22100 66
461 20250401 112800 196231975 22200 22250 22250 22200 3
462 20250401 112700 196165325 22200 22250 22250 22200 16
463 20250401 112600 195809875 22250 22300 22300 22250 13
464 20250401 112500 195520525 22350 22350 22350 22350 0
465 20250401 112400 195520525 22350 22300 22350 22300 7
466 20250401 112300 195364375 22350 22250 22350 22250 25
467 20250401 112200 194807075 22300 22300 22300 22300 0
468 20250401 112100 194807075 22300 22300 22350 22250 181
469 20250401 112000 190766375 22350 22350 22350 22300 26
470 20250401 111900 190185975 22350 22350 22350 22300 65
471 20250401 111800 188733725 22250 22350 22350 22250 266
472 20250401 111700 182802375 22350 22300 22350 22300 124
473 20250401 111600 180034825 22350 22350 22350 22250 332
474 20250401 111500 172616425 22250 22300 22350 22250 228
475 20250401 111400 167528725 22300 22350 22350 22250 142
476 20250401 111300 164355775 22350 22300 22350 22300 147
477 20250401 111200 161077625 22400 22200 22400 22200 604
478 20250401 111100 147620675 22150 22150 22250 22150 309
479 20250401 111000 140757825 22150 22050 22150 22050 366
480 20250401 110900 132660225 22050 22000 22050 22000 24
481 20250401 110800 132131475 22000 22050 22050 22000 46
482 20250401 110700 131118725 22000 21950 22000 21950 103
483 20250401 110600 128853225 22000 22000 22000 22000 2
484 20250401 110500 128809225 22050 22000 22050 22000 32
485 20250401 110400 128105175 22000 21950 22000 21950 90
486 20250401 110300 126126225 21950 21950 21950 21950 0
487 20250401 110200 126126225 21950 22000 22000 21950 47
488 20250401 110100 125094075 21900 21900 21900 21900 0
489 20250401 110000 125094075 21900 21950 21950 21900 52
490 20250401 105900 123954975 21950 22000 22050 21950 110
491 20250401 105800 121539925 21950 22000 22000 21950 135
492 20250401 105700 118575375 22000 22050 22050 21950 118
493 20250401 105600 115975675 22050 22050 22050 22000 25
494 20250401 105500 115425275 22050 21950 22050 21950 188
495 20250401 105400 111283975 21900 21950 21950 21900 11
496 20250401 105300 111042975 21950 21950 21950 21950 7
497 20250401 105200 110889325 21950 21950 21950 21950 11
498 20250401 105100 110647875 22000 22000 22000 22000 1
499 20250401 105000 110625875 22000 21950 22000 21950 220
500 20250401 104900 105786275 21950 21950 21950 21950 12
501 20250401 104800 105522875 22000 21850 22000 21850 204
502 20250401 104700 101051925 21900 21900 21900 21900 1
503 20250401 104600 101030025 21850 21900 21900 21850 46
504 20250401 104500 100024425 21900 21850 21900 21850 18
505 20250401 104400 99630725 21900 21850 21900 21850 200
506 20250401 104300 95254925 21850 21800 21850 21800 18
507 20250401 104200 94862425 21800 21800 21800 21800 1
508 20250401 104100 94840625 21750 21800 21800 21750 12
509 20250401 104000 94579525 21800 21800 21800 21800 0
510 20250401 103900 94579525 21800 21800 21800 21800 10
511 20250401 103800 94361525 21750 21750 21750 21750 35
512 20250401 103700 93600275 21800 21800 21800 21800 1
513 20250401 103600 93578475 21800 21750 21800 21750 21
514 20250401 103500 93121175 21800 21800 21800 21800 1
515 20250401 103400 93099375 21850 21850 21850 21850 3
516 20250401 103300 93033825 21850 21800 21850 21800 20
517 20250401 103200 92597775 21800 21800 21800 21800 1
518 20250401 103100 92575975 21850 21850 21850 21850 11
519 20250401 103000 92335625 21800 21800 21800 21800 10
520 20250401 102900 92117625 21700 21800 21800 21700 19
521 20250401 102800 91705175 21800 21800 21800 21800 185
522 20250401 102700 87672175 21750 21750 21750 21700 12
523 20250401 102600 87411675 21750 21700 21750 21700 43
524 20250401 102500 86477925 21650 21700 21700 21650 14
525 20250401 102400 86174625 21700 21700 21700 21700 19
526 20250401 102300 85762325 21650 21700 21700 21650 33
527 20250401 102200 85046675 21700 21750 21750 21700 33
528 20250401 102100 84330525 21700 21700 21700 21700 7
529 20250401 102000 84178625 21700 21700 21700 21700 3
530 20250401 101900 84113525 21700 21700 21700 21700 10
531 20250401 101800 83896525 21750 21700 21750 21700 11
532 20250401 101700 83657325 21650 21700 21700 21650 18
533 20250401 101600 83267575 21700 21700 21700 21700 1
534 20250401 101500 83245875 21650 21650 21650 21650 18
535 20250401 101400 82856175 21550 21600 21600 21550 398
536 20250401 101300 74278925 21600 21650 21700 21600 3
537 20250401 101200 74213975 21600 21600 21600 21600 250
538 20250401 101100 68813975 21650 21650 21750 21650 33
539 20250401 101000 68099425 21750 21750 21750 21750 0
540 20250401 100900 68099425 21750 21650 21750 21650 11
541 20250401 100800 67861175 21650 21650 21650 21600 77
542 20250401 100700 66197775 21650 21650 21650 21650 2
543 20250401 100600 66154475 21650 21650 21650 21650 9
544 20250401 100500 65959625 21650 21700 21700 21650 115
545 20250401 100400 63469125 21750 21750 21750 21750 36
546 20250401 100300 62686125 21700 21700 21700 21700 9
547 20250401 100200 62490825 21700 21750 21750 21650 36
548 20250401 100100 61710825 21700 21700 21750 21700 12
549 20250401 100000 61450375 21650 21650 21700 21650 40
550 20250401 095900 60584325 21650 21650 21650 21600 96
551 20250401 095800 58508075 21600 21650 21650 21600 16
552 20250401 095700 58161925 21700 21650 21700 21650 101
553 20250401 095600 55970275 21700 21650 21700 21650 16
554 20250401 095500 55623475 21650 21650 21650 21650 6
555 20250401 095400 55493575 21700 21650 21700 21650 206
556 20250401 095300 51023525 21650 21600 21700 21500 535
557 20250401 095200 39477275 21650 21650 21650 21650 0
558 20250401 095100 39477275 21650 21650 21650 21650 54
559 20250401 095000 38308175 21650 21700 21700 21650 22
560 20250401 094900 37831275 21700 21700 21700 21700 24
561 20250401 094800 37310475 21650 21650 21650 21650 14
562 20250401 094700 37007375 21700 21700 21700 21700 0
563 20250401 094600 37007375 21700 21700 21700 21700 25
564 20250401 094500 36464875 21700 21650 21700 21650 24
565 20250401 094400 35944575 21700 21700 21700 21700 13
566 20250401 094300 35662475 21650 21650 21650 21650 40
567 20250401 094200 34796475 21700 21650 21700 21650 77
568 20250401 094100 33128425 21750 21650 21750 21600 96
569 20250401 094000 31052325 21600 21650 21650 21600 122
570 20250401 093900 28411525 21700 21700 21700 21700 36
571 20250401 093800 27630325 21750 21750 21800 21750 7
572 20250401 093700 27478025 21850 21850 21850 21850 0
573 20250401 093600 27478025 21850 21850 21900 21850 11
574 20250401 093500 27237575 21800 21850 21850 21800 19
575 20250401 093400 26822925 21800 21800 21800 21800 10
576 20250401 093300 26604925 21800 21800 21800 21800 59
577 20250401 093200 25318725 21800 21800 21800 21800 179
578 20250401 093100 21416525 21900 21900 21900 21900 10
579 20250401 093000 21197525 21950 21900 21950 21900 29
580 20250401 092900 20562375 21900 21900 21900 21900 8
581 20250401 092800 20387175 21900 21900 21900 21850 215
582 20250401 092700 15686725 22050 21900 22050 21900 50
583 20250401 092600 14587825 21900 21900 21900 21900 34
584 20250401 092500 13843225 21900 21900 21900 21900 1
585 20250401 092400 13821325 21850 21850 21850 21850 0
586 20250401 092300 13821325 21850 21900 21925 21850 16
587 20250401 092200 13471550 21900 21900 21950 21900 83
588 20250401 092100 11653800 21950 21950 21950 21900 11
589 20250401 092000 11412800 21950 21950 21950 21950 23
590 20250401 091900 10907950 21950 21950 21950 21900 85
591 20250401 091800 9042700 22050 21900 22050 21900 31
592 20250401 091700 8361300 21900 21900 21900 21900 0
593 20250401 091600 8361300 21900 21900 21900 21900 9
594 20250401 091500 8164200 21950 21950 21950 21950 9
595 20250401 091400 7966650 22050 22000 22050 21900 17
596 20250401 091300 7592650 21950 21900 22000 21900 23
597 20250401 091200 7088100 21950 21950 21950 21950 0
598 20250401 091100 7088100 21950 22000 22000 21950 12
599 20250401 091000 6824500 22000 21950 22000 21950 46
600 20250401 090900 5813000 21900 21900 21900 21900 0
601 20250401 090800 5813000 21900 21950 21950 21900 21
602 20250401 090700 5352600 22000 22000 22000 22000 0
603 20250401 090600 5352600 22000 21950 22000 21900 28
604 20250401 090500 4738400 21950 21950 21950 21950 2
605 20250401 090400 4694500 22000 22000 22000 22000 10
606 20250401 090300 4474500 21850 21850 21850 21850 0
607 20250401 090200 4474500 21850 21850 21850 21850 10
608 20250401 090100 4256000 21900 21900 21900 21900 11
609 20250401 090000 4015100 22000 22000 22000 21850 183

1
011760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13228966,0,296328838400,0.00
20250327,0,13228966,0,297651735000,0.00
20250326,0,13228966,0,307573459500,0.00
20250325,0,13228966,0,308896356100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13228966 0 296328838400 0.00
3 20250327 0 13228966 0 297651735000 0.00
4 20250326 0 13228966 0 307573459500 0.00
5 20250325 0 13228966 0 308896356100 0.00