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

614
015760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,22490187050,21450,21450,21450,21450,128228
20250401,191100,22490187050,21450,21450,21450,21450,0
20250401,191000,22490187050,21450,21450,21450,21450,0
20250401,190900,22490187050,21450,21450,21450,21450,0
20250401,190800,22490187050,21450,21450,21450,21450,0
20250401,190700,22490187050,21450,21450,21450,21450,0
20250401,190600,22490187050,21450,21450,21450,21450,0
20250401,190500,22490187050,21450,21450,21450,21450,0
20250401,190400,22490187050,21450,21450,21450,21450,0
20250401,190300,22490187050,21450,21450,21450,21450,0
20250401,190200,22490187050,21450,21450,21450,21450,0
20250401,190100,22490187050,21450,21450,21450,21450,0
20250401,190000,22490187050,21450,21450,21450,21450,0
20250401,185900,22490187050,21450,21450,21450,21450,0
20250401,185800,22490187050,21450,21450,21450,21450,0
20250401,185700,22490187050,21450,21450,21450,21450,0
20250401,185600,22490187050,21450,21450,21450,21450,0
20250401,185500,22490187050,21450,21450,21450,21450,0
20250401,185400,22490187050,21450,21450,21450,21450,0
20250401,185300,22490187050,21450,21450,21450,21450,0
20250401,185200,22490187050,21450,21450,21450,21450,0
20250401,185100,22490187050,21450,21450,21450,21450,0
20250401,185000,22490187050,21450,21450,21450,21450,0
20250401,184900,22490187050,21450,21450,21450,21450,0
20250401,184800,22490187050,21450,21450,21450,21450,0
20250401,184700,22490187050,21450,21450,21450,21450,0
20250401,184600,22490187050,21450,21450,21450,21450,0
20250401,184500,22490187050,21450,21450,21450,21450,0
20250401,184400,22490187050,21450,21450,21450,21450,0
20250401,184300,22490187050,21450,21450,21450,21450,0
20250401,184200,22490187050,21450,21450,21450,21450,128228
20250401,184100,22490187050,21450,21450,21450,21450,0
20250401,184000,22490187050,21450,21450,21450,21450,0
20250401,183900,22490187050,21450,21450,21450,21450,0
20250401,183800,22490187050,21450,21450,21450,21450,0
20250401,183700,22490187050,21450,21450,21450,21450,0
20250401,183600,22490187050,21450,21450,21450,21450,0
20250401,183500,22490187050,21450,21450,21450,21450,0
20250401,183400,22490187050,21450,21450,21450,21450,0
20250401,183300,22490187050,21450,21450,21450,21450,0
20250401,183200,22490187050,21450,21450,21450,21450,0
20250401,183100,22490187050,21450,21450,21450,21450,0
20250401,183000,22490187050,21450,21450,21450,21450,0
20250401,182900,22490187050,21450,21450,21450,21450,0
20250401,182800,22490187050,21450,21450,21450,21450,0
20250401,182700,22490187050,21450,21450,21450,21450,0
20250401,182600,22490187050,21450,21450,21450,21450,0
20250401,182500,22490187050,21450,21450,21450,21450,0
20250401,182400,22490187050,21450,21450,21450,21450,0
20250401,182300,22490187050,21450,21450,21450,21450,0
20250401,182200,22490187050,21450,21450,21450,21450,0
20250401,182100,22490187050,21450,21450,21450,21450,0
20250401,182000,22490187050,21450,21450,21450,21450,0
20250401,181900,22490187050,21450,21450,21450,21450,0
20250401,181800,22490187050,21450,21450,21450,21450,0
20250401,181700,22490187050,21450,21450,21450,21450,0
20250401,181600,22490187050,21450,21450,21450,21450,0
20250401,181500,22490187050,21450,21450,21450,21450,0
20250401,181400,22490187050,21450,21450,21450,21450,0
20250401,181300,22490187050,21450,21450,21450,21450,0
20250401,181200,22490187050,21450,21450,21450,21450,128228
20250401,181100,22490187050,21450,21450,21450,21450,0
20250401,181000,22490187050,21450,21450,21450,21450,0
20250401,180900,22490187050,21450,21450,21450,21450,0
20250401,180800,22490187050,21450,21450,21450,21450,0
20250401,180700,22490187050,21450,21450,21450,21450,0
20250401,180600,22490187050,21450,21450,21450,21450,0
20250401,180500,22490187050,21450,21450,21450,21450,0
20250401,180400,22490187050,21450,21450,21450,21450,0
20250401,180300,22490187050,21450,21450,21450,21450,0
20250401,180200,22490187050,21450,21450,21450,21450,0
20250401,180100,22490187050,21450,21450,21450,21450,0
20250401,180000,22490187050,21450,21450,21450,21450,0
20250401,175900,22490187050,21450,21450,21450,21450,0
20250401,175800,22490187050,21450,21450,21450,21450,0
20250401,175700,22490187050,21450,21450,21450,21450,0
20250401,175600,22490187050,21450,21450,21450,21450,0
20250401,175500,22490187050,21450,21450,21450,21450,0
20250401,175400,22490187050,21450,21450,21450,21450,0
20250401,175300,22490187050,21450,21450,21450,21450,0
20250401,175200,22490187050,21450,21450,21450,21450,0
20250401,175100,22490187050,21450,21450,21450,21450,0
20250401,175000,22490187050,21450,21450,21450,21450,0
20250401,174900,22490187050,21450,21450,21450,21450,0
20250401,174800,22490187050,21450,21450,21450,21450,0
20250401,174700,22490187050,21450,21450,21450,21450,0
20250401,174600,22490187050,21450,21450,21450,21450,0
20250401,174500,22490187050,21450,21450,21450,21450,0
20250401,174400,22490187050,21450,21450,21450,21450,0
20250401,174300,22490187050,21450,21450,21450,21450,0
20250401,174200,22490187050,21450,21450,21450,21450,128228
20250401,174100,22490187050,21450,21450,21450,21450,0
20250401,174000,22490187050,21450,21450,21450,21450,0
20250401,173900,22490187050,21450,21450,21450,21450,0
20250401,173800,22490187050,21450,21450,21450,21450,0
20250401,173700,22490187050,21450,21450,21450,21450,0
20250401,173600,22490187050,21450,21450,21450,21450,0
20250401,173500,22490187050,21450,21450,21450,21450,0
20250401,173400,22490187050,21450,21450,21450,21450,0
20250401,173300,22490187050,21450,21450,21450,21450,0
20250401,173200,22490187050,21450,21450,21450,21450,0
20250401,173100,22490187050,21450,21450,21450,21450,0
20250401,173000,22490187050,21450,21450,21450,21450,0
20250401,172900,22490187050,21450,21450,21450,21450,0
20250401,172800,22490187050,21450,21450,21450,21450,0
20250401,172700,22490187050,21450,21450,21450,21450,0
20250401,172600,22490187050,21450,21450,21450,21450,0
20250401,172500,22490187050,21450,21450,21450,21450,0
20250401,172400,22490187050,21450,21450,21450,21450,0
20250401,172300,22490187050,21450,21450,21450,21450,0
20250401,172200,22490187050,21450,21450,21450,21450,0
20250401,172100,22490187050,21450,21450,21450,21450,0
20250401,172000,22490187050,21450,21450,21450,21450,0
20250401,171900,22490187050,21450,21450,21450,21450,0
20250401,171800,22490187050,21450,21450,21450,21450,0
20250401,171700,22490187050,21450,21450,21450,21450,0
20250401,171600,22490187050,21450,21450,21450,21450,0
20250401,171500,22490187050,21450,21450,21450,21450,0
20250401,171400,22490187050,21450,21450,21450,21450,0
20250401,171300,22490187050,21450,21450,21450,21450,0
20250401,171200,22490187050,21450,21450,21450,21450,128228
20250401,171100,22490187050,21450,21450,21450,21450,0
20250401,171000,22490187050,21450,21450,21450,21450,0
20250401,170900,22490187050,21450,21450,21450,21450,0
20250401,170800,22490187050,21450,21450,21450,21450,0
20250401,170700,22490187050,21450,21450,21450,21450,0
20250401,170600,22490187050,21450,21450,21450,21450,0
20250401,170500,22490187050,21450,21450,21450,21450,0
20250401,170400,22490187050,21450,21450,21450,21450,0
20250401,170300,22490187050,21450,21450,21450,21450,0
20250401,170200,22490187050,21450,21450,21450,21450,0
20250401,170100,22490187050,21450,21450,21450,21450,0
20250401,170000,22490187050,21450,21450,21450,21450,0
20250401,165900,22490187050,21450,21450,21450,21450,0
20250401,165800,22490187050,21450,21450,21450,21450,0
20250401,165700,22490187050,21450,21450,21450,21450,0
20250401,165600,22490187050,21450,21450,21450,21450,0
20250401,165500,22490187050,21450,21450,21450,21450,0
20250401,165400,22490187050,21450,21450,21450,21450,0
20250401,165300,22490187050,21450,21450,21450,21450,0
20250401,165200,22490187050,21450,21450,21450,21450,0
20250401,165100,22490187050,21450,21450,21450,21450,0
20250401,165000,22490187050,21450,21450,21450,21450,0
20250401,164900,22490187050,21450,21450,21450,21450,0
20250401,164800,22490187050,21450,21450,21450,21450,0
20250401,164700,22490187050,21450,21450,21450,21450,0
20250401,164600,22490187050,21450,21450,21450,21450,0
20250401,164500,22490187050,21450,21450,21450,21450,0
20250401,164400,22490187050,21450,21450,21450,21450,0
20250401,164300,22490187050,21450,21450,21450,21450,0
20250401,164200,22490187050,21450,21450,21450,21450,128228
20250401,164100,22490187050,21450,21450,21450,21450,0
20250401,164000,22490187050,21450,21450,21450,21450,0
20250401,163900,22490187050,21450,21450,21450,21450,0
20250401,163800,22490187050,21450,21450,21450,21450,0
20250401,163700,22490187050,21450,21450,21450,21450,0
20250401,163600,22490187050,21450,21450,21450,21450,0
20250401,163500,22490187050,21450,21450,21450,21450,0
20250401,163400,22490187050,21450,21450,21450,21450,0
20250401,163300,22490187050,21450,21450,21450,21450,0
20250401,163200,22490187050,21450,21450,21450,21450,0
20250401,163100,22490187050,21450,21450,21450,21450,0
20250401,163000,22490187050,21450,21450,21450,21450,0
20250401,162900,22490187050,21450,21450,21450,21450,0
20250401,162800,22490187050,21450,21450,21450,21450,0
20250401,162700,22490187050,21450,21450,21450,21450,0
20250401,162600,22490187050,21450,21450,21450,21450,0
20250401,162500,22490187050,21450,21450,21450,21450,0
20250401,162400,22490187050,21450,21450,21450,21450,0
20250401,162300,22490187050,21450,21450,21450,21450,0
20250401,162200,22490187050,21450,21450,21450,21450,0
20250401,162100,22490187050,21450,21450,21450,21450,0
20250401,162000,22490187050,21450,21450,21450,21450,0
20250401,161900,22490187050,21450,21450,21450,21450,0
20250401,161800,22490187050,21450,21450,21450,21450,0
20250401,161700,22490187050,21450,21450,21450,21450,0
20250401,161600,22490187050,21450,21450,21450,21450,0
20250401,161500,22490187050,21450,21450,21450,21450,0
20250401,161400,22490187050,21450,21450,21450,21450,0
20250401,161300,22490187050,21450,21450,21450,21450,0
20250401,161200,22490187050,21450,21450,21450,21450,128228
20250401,161100,22490187050,21450,21450,21450,21450,0
20250401,161000,22490187050,21450,21450,21450,21450,0
20250401,160900,22490187050,21450,21450,21450,21450,0
20250401,160800,22490187050,21450,21450,21450,21450,0
20250401,160700,22490187050,21450,21450,21450,21450,0
20250401,160600,22490187050,21450,21450,21450,21450,0
20250401,160500,22490187050,21450,21450,21450,21450,0
20250401,160400,22490187050,21450,21450,21450,21450,0
20250401,160300,22490187050,21450,21450,21450,21450,0
20250401,160200,22490187050,21450,21450,21450,21450,0
20250401,160100,22490187050,21450,21450,21450,21450,0
20250401,160000,22490187050,21450,21450,21450,21450,0
20250401,155900,22490187050,21450,21450,21450,21450,0
20250401,155800,22490187050,21450,21450,21450,21450,0
20250401,155700,22490187050,21450,21450,21450,21450,0
20250401,155600,22490187050,21450,21450,21450,21450,0
20250401,155500,22490187050,21450,21450,21450,21450,0
20250401,155400,22490187050,21450,21450,21450,21450,0
20250401,155300,22490187050,21450,21450,21450,21450,0
20250401,155200,22490187050,21450,21450,21450,21450,0
20250401,155100,22490187050,21450,21450,21450,21450,0
20250401,155000,22490187050,21450,21450,21450,21450,0
20250401,154900,22490187050,21450,21450,21450,21450,0
20250401,154800,22490187050,21450,21450,21450,21450,0
20250401,154700,22490187050,21450,21450,21450,21450,0
20250401,154600,22490187050,21450,21450,21450,21450,0
20250401,154500,22490187050,21450,21450,21450,21450,0
20250401,154400,22490187050,21450,21450,21450,21450,0
20250401,154300,22490187050,21450,21450,21450,21450,0
20250401,154200,22490187050,21450,21450,21450,21450,128228
20250401,154100,22490187050,21450,21450,21450,21450,0
20250401,154000,22490187050,21450,21450,21450,21450,0
20250401,153900,22490187050,21450,21450,21450,21450,0
20250401,153800,22490187050,21450,21450,21450,21450,0
20250401,153700,22490187050,21450,21450,21450,21450,0
20250401,153600,22490187050,21450,21450,21450,21450,0
20250401,153500,22490187050,21450,21450,21450,21450,0
20250401,153400,22490187050,21450,21450,21450,21450,0
20250401,153300,22490187050,21450,21450,21450,21450,0
20250401,153200,22490187050,21450,21450,21450,21450,0
20250401,153100,22490187050,21450,21450,21450,21450,0
20250401,153000,22490187050,21450,21450,21450,21450,128228
20250401,152900,19739696450,21450,21450,21450,21450,0
20250401,152800,19739696450,21450,21450,21450,21450,0
20250401,152700,19739696450,21450,21450,21450,21450,0
20250401,152600,19739696450,21450,21450,21450,21450,0
20250401,152500,19739696450,21450,21450,21450,21450,0
20250401,152400,19739696450,21450,21450,21450,21450,0
20250401,152300,19739696450,21450,21450,21450,21450,0
20250401,152200,19739696450,21450,21450,21450,21450,0
20250401,152100,19739696450,21450,21450,21450,21450,0
20250401,152000,19739696450,21450,21450,21450,21450,0
20250401,151900,19739696450,21450,21500,21500,21450,11500
20250401,151800,19493007200,21450,21500,21500,21400,9597
20250401,151700,19287159500,21500,21550,21550,21450,47185
20250401,151600,18273651900,21550,21550,21550,21500,2342
20250401,151500,18223217000,21500,21500,21550,21500,2490
20250401,151400,18169651950,21550,21550,21600,21500,33574
20250401,151300,17447224650,21600,21650,21650,21550,7043
20250401,151200,17295070900,21650,21650,21650,21600,2401
20250401,151100,17243172350,21650,21650,21650,21600,2853
20250401,151000,17181507800,21600,21600,21650,21550,2457
20250401,150900,17128382050,21550,21550,21600,21550,2503
20250401,150800,17074376800,21550,21600,21650,21550,2693
20250401,150700,17016230225,21600,21600,21600,21550,3573
20250401,150600,16939115800,21650,21650,21650,21600,2102
20250401,150500,16893674500,21550,21650,21650,21550,35270
20250401,150400,16131769050,21650,21650,21700,21600,7016
20250401,150300,15979910350,21600,21650,21650,21600,3433
20250401,150200,15905645200,21650,21650,21650,21600,2006
20250401,150100,15862266300,21650,21650,21650,21600,2129
20250401,150000,15816224650,21600,21600,21650,21600,2482
20250401,145900,15762544900,21650,21650,21650,21600,2442
20250401,145800,15709747550,21650,21650,21650,21600,3315
20250401,145700,15638045750,21650,21600,21650,21600,3507
20250401,145600,15562197200,21650,21650,21650,21600,3100
20250401,145500,15495136700,21650,21650,21700,21600,11013
20250401,145400,15256742250,21650,21700,21700,21650,2798
20250401,145300,15196129950,21700,21700,21700,21650,2127
20250401,145200,15150042650,21650,21700,21700,21650,2564
20250401,145100,15094481050,21650,21700,21700,21650,2544
20250401,145000,15039346100,21700,21700,21700,21650,2353
20250401,144900,14988350450,21700,21700,21700,21650,2622
20250401,144800,14931541500,21650,21650,21700,21650,2269
20250401,144700,14882361100,21700,21700,21700,21650,2232
20250401,144600,14834002750,21650,21700,21700,21650,1738
20250401,144500,14796335750,21700,21700,21700,21650,3215
20250401,144400,14726669950,21650,21650,21700,21650,2050
20250401,144300,14682248800,21650,21650,21700,21650,2215
20250401,144200,14634256750,21700,21600,21700,21600,3109
20250401,144100,14566906650,21650,21650,21650,21600,16387
20250401,144000,14212270650,21650,21650,21650,21600,3181
20250401,143900,14143512775,21600,21650,21650,21600,2409
20250401,143800,14091425625,21650,21600,21650,21600,1980
20250401,143700,14048617925,21650,21600,21650,21600,1993
20250401,143600,14005531325,21650,21650,21650,21600,2525
20250401,143500,13950932875,21650,21650,21650,21600,1987
20250401,143400,13907968025,21600,21650,21650,21600,3054
20250401,143300,13841963875,21650,21600,21650,21600,2381
20250401,143200,13790477575,21650,21600,21650,21600,1687
20250401,143100,13753998625,21650,21600,21650,21600,2971
20250401,143000,13689788275,21650,21650,21650,21600,3189
20250401,142900,13620843825,21650,21650,21650,21600,6060
20250401,142800,13489908375,21625,21600,21650,21600,2499
20250401,142700,13435869875,21600,21600,21650,21600,2847
20250401,142600,13374315525,21650,21600,21650,21600,2037
20250401,142500,13330300375,21600,21625,21650,21600,874
20250401,142400,13311405925,21625,21600,21650,21600,1449
20250401,142300,13280090625,21650,21600,21650,21600,1106
20250401,142200,13256169975,21600,21650,21650,21600,814
20250401,142100,13238578775,21600,21650,21650,21600,1718
20250401,142000,13201460575,21650,21650,21650,21600,1214
20250401,141900,13175209175,21650,21600,21650,21600,2039
20250401,141800,13131155225,21600,21600,21650,21550,16421
20250401,141700,12776344175,21550,21600,21600,21550,1534
20250401,141600,12743259275,21600,21550,21600,21550,1105
20250401,141500,12719436225,21600,21600,21600,21550,1436
20250401,141400,12688485575,21550,21550,21600,21550,1476
20250401,141300,12656650875,21600,21550,21600,21550,1314
20250401,141200,12628331775,21550,21550,21600,21550,1038
20250401,141100,12605959575,21600,21600,21600,21550,1006
20250401,141000,12584259125,21600,21600,21600,21550,1141
20250401,140900,12559666175,21550,21550,21600,21550,1294
20250401,140800,12531772525,21550,21600,21600,21550,952
20250401,140700,12511233925,21550,21600,21600,21550,832
20250401,140600,12493296075,21600,21550,21600,21550,614
20250401,140500,12480061225,21550,21550,21600,21550,19624
20250401,140400,12057143675,21550,21550,21600,21550,466
20250401,140300,12047091875,21550,21600,21600,21550,680
20250401,140200,12032436075,21550,21600,21650,21550,3630
20250401,140100,11954005625,21650,21650,21650,21600,747
20250401,140000,11937867625,21600,21650,21650,21600,835
20250401,135900,11919829325,21600,21650,21650,21600,1615
20250401,135800,11884923950,21650,21600,21650,21600,9282
20250401,135700,11684412750,21600,21650,21650,21600,1178
20250401,135600,11658919500,21650,21600,21650,21600,5946
20250401,135500,11530248775,21600,21650,21700,21600,12215
20250401,135400,11265816175,21650,21700,21700,21650,1219
20250401,135300,11239373600,21700,21650,21700,21650,1265
20250401,135200,11211979400,21700,21700,21700,21650,825
20250401,135100,11194086450,21650,21650,21700,21650,840
20250401,135000,11175898850,21650,21650,21700,21650,1022
20250401,134900,11153756900,21700,21650,21700,21650,1131
20250401,134800,11129246750,21650,21650,21700,21650,1808
20250401,134700,11090075750,21650,21700,21700,21650,1112
20250401,134600,11065992800,21700,21700,21700,21650,915
20250401,134500,11046150800,21700,21700,21750,21650,1488
20250401,134400,11013881525,21700,21725,21725,21700,2920
20250401,134300,10950515800,21725,21700,21750,21700,1094
20250401,134200,10926755900,21725,21750,21750,21700,769
20250401,134100,10910062575,21750,21700,21750,21700,534
20250401,134000,10898470475,21700,21750,21750,21700,1050
20250401,133900,10875660375,21700,21750,21750,21700,598
20250401,133800,10862675575,21700,21750,21750,21700,10010
20250401,133700,10645452925,21750,21750,21750,21700,1097
20250401,133600,10621611175,21750,21750,21750,21700,373
20250401,133500,10613508325,21700,21750,21750,21700,832
20250401,133400,10595447425,21750,21725,21750,21700,751
20250401,133300,10579119375,21750,21700,21750,21700,922
20250401,133200,10559092450,21700,21750,21750,21700,833
20250401,133100,10540987950,21700,21750,21750,21700,873
20250401,133000,10522018200,21750,21700,21750,21700,2381
20250401,132900,10470271750,21750,21750,21750,21700,836
20250401,132800,10452101300,21750,21700,21750,21700,424
20250401,132700,10442894050,21700,21725,21750,21700,1003
20250401,132600,10421107200,21750,21700,21750,21700,330
20250401,132500,10413938500,21700,21750,21750,21700,869
20250401,132400,10395069100,21700,21750,21750,21700,600
20250401,132300,10382024450,21700,21800,21800,21700,2479
20250401,132200,10328135650,21750,21775,21800,21750,2495
20250401,132100,10273867625,21800,21800,21800,21750,1187
20250401,132000,10248024825,21800,21800,21800,21750,633
20250401,131900,10234253825,21750,21800,21800,21750,234
20250401,131800,10229161375,21750,21750,21800,21700,2530
20250401,131700,10174118375,21750,21750,21800,21750,1353
20250401,131600,10144684625,21800,21800,21800,21750,222
20250401,131500,10139850625,21800,21750,21800,21750,1136
20250401,131400,10115117100,21750,21750,21800,21750,240
20250401,131300,10109894300,21800,21800,21800,21750,205
20250401,131200,10105434200,21750,21750,21800,21700,1867
20250401,131100,10064803700,21750,21800,21800,21750,366
20250401,131000,10056837350,21800,21750,21800,21750,556
20250401,130900,10044742650,21800,21800,21800,21750,1048
20250401,130800,10021926200,21800,21800,21800,21750,126
20250401,130700,10019181275,21750,21700,21800,21700,11918
20250401,130600,9759987225,21700,21750,21750,21700,769
20250401,130500,9743271525,21750,21750,21800,21700,2607
20250401,130400,9686575025,21800,21800,21800,21750,459
20250401,130300,9676587150,21800,21800,21800,21750,1973
20250401,130200,9633640800,21800,21800,21800,21750,1413
20250401,130100,9602906550,21750,21800,21800,21750,363
20250401,130000,9595001325,21800,21800,21800,21750,795
20250401,125900,9577706725,21800,21800,21800,21750,2274
20250401,125800,9528157425,21750,21800,21800,21750,267
20250401,125700,9522346175,21750,21800,21800,21750,571
20250401,125600,9509919525,21800,21750,21800,21750,570
20250401,125500,9497500725,21750,21750,21800,21750,448
20250401,125400,9487746425,21800,21800,21800,21750,364
20250401,125300,9479826750,21800,21775,21800,21750,1124
20250401,125200,9455355700,21800,21800,21800,21750,6755
20250401,125100,9308423600,21750,21800,21800,21750,245
20250401,125000,9303089050,21800,21750,21800,21750,709
20250401,124900,9287640750,21800,21800,21800,21750,456
20250401,124800,9277716750,21800,21750,21800,21750,259
20250401,124700,9272081600,21800,21800,21800,21750,750
20250401,124600,9255745975,21800,21750,21800,21750,4123
20250401,124500,9165876225,21800,21800,21800,21750,263
20250401,124400,9160143325,21800,21750,21800,21750,1202
20250401,124300,9133969775,21800,21800,21800,21800,323
20250401,124200,9126928375,21750,21750,21800,21750,241
20250401,124100,9121685275,21750,21800,21800,21750,1026
20250401,124000,9099341325,21750,21800,21800,21750,663
20250401,123900,9084900900,21800,21750,21800,21750,683
20250401,123800,9070025400,21750,21800,21800,21750,884
20250401,123700,9050769500,21800,21750,21800,21750,719
20250401,123600,9035124850,21800,21750,21800,21750,681
20250401,123500,9020304550,21800,21800,21800,21750,278
20250401,123400,9014248550,21800,21800,21800,21750,1009
20250401,123300,8992273450,21800,21800,21800,21750,285
20250401,123200,8986065625,21750,21800,21800,21750,448
20250401,123100,8976313775,21800,21800,21800,21750,725
20250401,123000,8960523925,21800,21750,21800,21750,483
20250401,122900,8950008425,21800,21800,21800,21750,541
20250401,122800,8938230575,21750,21800,21800,21750,1384
20250401,122700,8908070525,21800,21800,21800,21750,210
20250401,122600,8903498625,21800,21800,21800,21750,535
20250401,122500,8891858200,21800,21800,21800,21750,1011
20250401,122400,8869821150,21800,21800,21800,21750,620
20250401,122300,8856331350,21800,21800,21800,21750,97
20250401,122200,8854217250,21800,21800,21800,21750,690
20250401,122100,8839183100,21800,21800,21800,21750,566
20250401,122000,8826865450,21750,21800,21850,21750,3447
20250401,121900,8751722300,21800,21800,21800,21750,726
20250401,121800,8735895550,21750,21800,21800,21750,858
20250401,121700,8717219175,21800,21800,21800,21800,196
20250401,121600,8712946375,21800,21800,21800,21750,2395
20250401,121500,8660762075,21800,21800,21800,21750,313
20250401,121400,8653944375,21800,21800,21800,21750,364
20250401,121300,8646019575,21800,21800,21800,21750,1254
20250401,121200,8618699725,21800,21800,21800,21750,1460
20250401,121100,8586935400,21800,21800,21800,21750,667
20250401,121000,8572417650,21800,21750,21800,21700,3254
20250401,120900,8501652750,21750,21750,21750,21700,325
20250401,120800,8494584400,21750,21750,21750,21700,1371
20250401,120700,8464786700,21750,21750,21750,21700,2238
20250401,120600,8416114600,21750,21750,21750,21700,1120
20250401,120500,8391779725,21750,21750,21750,21750,779
20250401,120400,8374836475,21700,21750,21750,21700,464
20250401,120300,8364760075,21750,21750,21750,21700,1836
20250401,120200,8324840325,21700,21750,21750,21700,470
20250401,120100,8314632525,21750,21750,21750,21700,449
20250401,120000,8304881875,21700,21750,21750,21700,635
20250401,115900,8291078425,21750,21700,21750,21700,308
20250401,115800,8284386275,21750,21725,21750,21700,537
20250401,115700,8272728750,21750,21750,21750,21700,667
20250401,115600,8258222100,21750,21750,21750,21700,1002
20250401,115500,8236466300,21700,21750,21750,21700,455
20250401,115400,8226586775,21700,21750,21750,21700,694
20250401,115300,8211500825,21750,21700,21750,21700,741
20250401,115200,8195404325,21700,21700,21750,21700,551
20250401,115100,8183427075,21750,21750,21800,21700,2154
20250401,115000,8136557675,21750,21800,21800,21750,568
20250401,114900,8124199650,21800,21750,21800,21750,163
20250401,114800,8120648500,21750,21750,21800,21700,6728
20250401,114700,7974293100,21800,21750,21800,21750,386
20250401,114600,7965891100,21750,21775,21800,21750,220
20250401,114500,7961101425,21775,21750,21800,21750,995
20250401,114400,7939436950,21800,21775,21800,21750,229
20250401,114300,7934451700,21800,21800,21800,21750,598
20250401,114200,7921435800,21750,21775,21800,21750,1252
20250401,114100,7894175175,21775,21750,21800,21750,229
20250401,114000,7889186575,21775,21800,21800,21750,527
20250401,113900,7877721875,21800,21775,21800,21750,324
20250401,113800,7870666925,21800,21800,21800,21750,825
20250401,113700,7852702450,21800,21800,21800,21750,155
20250401,113600,7849325300,21800,21800,21800,21750,360
20250401,113500,7841491450,21800,21800,21800,21750,1194
20250401,113400,7815485300,21800,21775,21800,21750,799
20250401,113300,7798077175,21775,21775,21800,21750,111
20250401,113200,7795660050,21775,21775,21800,21750,1170
20250401,113100,7770191450,21775,21750,21800,21750,1015
20250401,113000,7748095025,21775,21775,21800,21750,3773
20250401,112900,7666026400,21800,21800,21800,21750,605
20250401,112800,7652841750,21800,21800,21800,21750,586
20250401,112700,7640079700,21800,21750,21800,21750,505
20250401,112600,7629086125,21750,21800,21800,21750,721
20250401,112500,7613379800,21750,21750,21800,21750,919
20250401,112400,7593373850,21750,21775,21800,21750,198
20250401,112300,7589066850,21800,21750,21800,21750,3378
20250401,112200,7515433125,21775,21775,21800,21750,912
20250401,112100,7495572000,21775,21800,21800,21750,270
20250401,112000,7489692100,21800,21800,21800,21750,1068
20250401,111900,7466435350,21750,21775,21800,21750,460
20250401,111800,7456413175,21775,21775,21800,21750,265
20250401,111700,7450642975,21800,21775,21800,21750,942
20250401,111600,7430128625,21775,21775,21800,21750,2003
20250401,111500,7386469700,21800,21750,21800,21750,538
20250401,111400,7374761050,21800,21775,21800,21750,788
20250401,111300,7357606425,21775,21775,21775,21775,152
20250401,111200,7354296625,21775,21800,21800,21750,740
20250401,111100,7338185500,21800,21750,21800,21750,8319
20250401,111000,7157235450,21750,21750,21750,21700,638
20250401,110900,7143372000,21700,21750,21750,21700,962
20250401,110800,7122486400,21750,21700,21750,21700,301
20250401,110700,7115950075,21750,21700,21750,21700,5023
20250401,110600,7006920875,21750,21775,21775,21700,8217
20250401,110500,6828292250,21775,21800,21800,21750,188
20250401,110400,6824202050,21800,21800,21800,21750,976
20250401,110300,6802946400,21750,21800,21800,21750,331
20250401,110200,6795736900,21800,21800,21800,21750,663
20250401,110100,6781307375,21800,21800,21800,21750,977
20250401,110000,6760009625,21750,21800,21800,21750,860
20250401,105900,6741273925,21800,21800,21800,21750,479
20250401,105800,6730846175,21800,21800,21800,21750,1160
20250401,105700,6705584175,21800,21800,21800,21750,485
20250401,105600,6695028475,21800,21800,21800,21750,2850
20250401,105500,6632904425,21800,21800,21800,21750,1318
20250401,105400,6604185750,21750,21800,21800,21750,1020
20250401,105300,6581983000,21800,21750,21800,21750,1490
20250401,105200,6549528300,21800,21850,21850,21750,6527
20250401,105100,6407252300,21800,21850,21850,21800,259
20250401,105000,6401594550,21850,21850,21850,21800,3148
20250401,104900,6332835250,21850,21850,21850,21800,980
20250401,104800,6311441100,21850,21850,21850,21800,354
20250401,104700,6303712175,21850,21800,21850,21800,3432
20250401,104600,6228724525,21800,21800,21850,21800,1303
20250401,104500,6200284875,21850,21800,21850,21750,6928
20250401,104400,6049262325,21800,21800,21800,21750,796
20250401,104300,6031932675,21750,21800,21800,21750,580
20250401,104200,6019311425,21800,21800,21800,21750,1016
20250401,104100,5997188725,21800,21750,21800,21750,3450
20250401,104000,5922142125,21750,21750,21800,21750,9173
20250401,103900,5722629300,21700,21750,21750,21700,867
20250401,103800,5703793650,21700,21750,21750,21700,7846
20250401,103700,5533528600,21750,21750,21750,21700,694
20250401,103600,5518449300,21750,21750,21750,21700,980
20250401,103500,5497156350,21750,21750,21750,21700,913
20250401,103400,5477328025,21700,21700,21750,21700,725
20250401,103300,5461581175,21750,21750,21750,21700,1107
20250401,103200,5437504450,21750,21750,21750,21700,517
20250401,103100,5426269575,21750,21750,21750,21700,642
20250401,103000,5412323325,21750,21750,21750,21700,559
20250401,102900,5400171525,21750,21700,21750,21700,694
20250401,102800,5385103375,21700,21750,21750,21700,396
20250401,102700,5376496325,21700,21700,21750,21700,813
20250401,102600,5358823425,21700,21750,21750,21700,446
20250401,102500,5349141775,21750,21700,21750,21700,563
20250401,102400,5336915275,21700,21700,21750,21700,966
20250401,102300,5315928325,21700,21700,21750,21700,578
20250401,102200,5303377675,21750,21700,21750,21700,489
20250401,102100,5292744450,21750,21700,21750,21700,1212
20250401,102000,5266412225,21750,21750,21750,21700,902
20250401,101900,5246824175,21750,21750,21750,21700,99
20250401,101800,5244671925,21750,21750,21750,21700,998
20250401,101700,5222984775,21750,21725,21750,21700,234
20250401,101600,5217899300,21725,21700,21725,21700,374
20250401,101500,5209782600,21700,21700,21750,21700,915
20250401,101400,5189919825,21700,21700,21750,21700,1170
20250401,101300,5164510425,21750,21750,21750,21700,728
20250401,101200,5148695075,21750,21750,21800,21700,4951
20250401,101100,5041047175,21750,21700,21750,21700,6245
20250401,101000,4905497475,21750,21700,21750,21700,12274
20250401,100900,4639112575,21700,21700,21700,21700,41
20250401,100800,4638222875,21700,21700,21700,21650,991
20250401,100700,4616733075,21700,21675,21700,21650,289
20250401,100600,4610470675,21700,21650,21700,21650,387
20250401,100500,4602086825,21675,21650,21700,21650,899
20250401,100400,4582587500,21700,21750,21750,21650,1282
20250401,100300,4554762000,21750,21700,21750,21675,2003
20250401,100200,4511294750,21750,21650,21750,21650,13676
20250401,100100,4214546850,21675,21675,21675,21650,261
20250401,100000,4208895025,21675,21675,21675,21650,314
20250401,095900,4202095675,21675,21675,21675,21650,2478
20250401,095800,4148446550,21650,21650,21675,21650,604
20250401,095700,4135363125,21650,21650,21675,21650,256
20250401,095600,4129819175,21675,21650,21675,21650,359
20250401,095500,4122044225,21650,21675,21675,21650,509
20250401,095400,4111023600,21675,21675,21675,21650,255
20250401,095300,4105502700,21675,21650,21675,21650,979
20250401,095200,4084306300,21650,21675,21675,21650,1702
20250401,095100,4047457825,21675,21650,21675,21650,1435
20250401,095000,4016389075,21675,21650,21675,21650,1043
20250401,094900,3993807425,21650,21700,21700,21650,2349
20250401,094800,3942948225,21650,21650,21700,21650,1462
20250401,094700,3911289625,21650,21700,21700,21650,246
20250401,094600,3905953525,21700,21700,21700,21650,1287
20250401,094500,3878029925,21700,21650,21700,21650,241
20250401,094400,3872807550,21675,21650,21700,21650,291
20250401,094300,3866503975,21700,21700,21700,21650,2974
20250401,094200,3801974475,21650,21700,21700,21650,140
20250401,094100,3798942950,21700,21650,21700,21650,85
20250401,094000,3797101150,21700,21700,21700,21650,48
20250401,093900,3796060450,21700,21700,21700,21650,9114
20250401,093800,3598727375,21700,21700,21700,21650,348
20250401,093700,3591184325,21650,21700,21700,21650,263
20250401,093600,3585479500,21650,21700,21700,21650,2412
20250401,093500,3533250750,21700,21700,21700,21650,1532
20250401,093400,3500006600,21700,21700,21700,21650,785
20250401,093300,3482983200,21700,21700,21700,21650,360
20250401,093200,3475180600,21650,21750,21750,21650,2669
20250401,093100,3417262600,21750,21725,21750,21700,2320
20250401,093000,3366910800,21750,21750,21750,21700,1700
20250401,092900,3329990200,21750,21700,21750,21650,4225
20250401,092800,3238300250,21700,21650,21700,21600,3827
20250401,092700,3155387900,21600,21650,21650,21600,530
20250401,092600,3143921650,21650,21650,21650,21600,360
20250401,092500,3136133350,21650,21650,21700,21600,1310
20250401,092400,3107798150,21650,21650,21650,21600,4093
20250401,092300,3019189550,21650,21675,21700,21600,2487
20250401,092200,2965346025,21650,21600,21700,21600,20149
20250401,092100,2529565375,21650,21600,21650,21600,714
20250401,092000,2514125625,21650,21650,21650,21600,1838
20250401,091900,2474334025,21600,21600,21650,21600,2246
20250401,091800,2425713725,21650,21650,21650,21600,79
20250401,091700,2424006625,21600,21650,21650,21600,192
20250401,091600,2419856975,21650,21650,21650,21600,3474
20250401,091500,2344666025,21650,21650,21650,21600,1612
20250401,091400,2309788475,21600,21650,21650,21600,195
20250401,091300,2305575075,21650,21600,21650,21600,9604
20250401,091200,2098053275,21550,21600,21600,21550,6419
20250401,091100,1959721825,21550,21550,21600,21550,1161
20250401,091000,1934653275,21600,21650,21650,21550,4743
20250401,090900,1832325575,21600,21600,21650,21550,2195
20250401,090800,1784913775,21550,21600,21600,21550,190
20250401,090700,1780816025,21600,21550,21600,21500,3419
20250401,090600,1707144825,21550,21550,21550,21500,253
20250401,090500,1701698525,21550,21550,21550,21500,1103
20250401,090400,1677977250,21550,21600,21600,21450,38893
20250401,090300,840640675,21600,21550,21600,21550,163
20250401,090200,837121225,21600,21600,21600,21550,902
20250401,090100,817673675,21550,21700,21700,21550,16145
20250401,090000,468781800,21700,21650,21750,21650,21634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 22490187050 21450 21450 21450 21450 128228
3 20250401 191100 22490187050 21450 21450 21450 21450 0
4 20250401 191000 22490187050 21450 21450 21450 21450 0
5 20250401 190900 22490187050 21450 21450 21450 21450 0
6 20250401 190800 22490187050 21450 21450 21450 21450 0
7 20250401 190700 22490187050 21450 21450 21450 21450 0
8 20250401 190600 22490187050 21450 21450 21450 21450 0
9 20250401 190500 22490187050 21450 21450 21450 21450 0
10 20250401 190400 22490187050 21450 21450 21450 21450 0
11 20250401 190300 22490187050 21450 21450 21450 21450 0
12 20250401 190200 22490187050 21450 21450 21450 21450 0
13 20250401 190100 22490187050 21450 21450 21450 21450 0
14 20250401 190000 22490187050 21450 21450 21450 21450 0
15 20250401 185900 22490187050 21450 21450 21450 21450 0
16 20250401 185800 22490187050 21450 21450 21450 21450 0
17 20250401 185700 22490187050 21450 21450 21450 21450 0
18 20250401 185600 22490187050 21450 21450 21450 21450 0
19 20250401 185500 22490187050 21450 21450 21450 21450 0
20 20250401 185400 22490187050 21450 21450 21450 21450 0
21 20250401 185300 22490187050 21450 21450 21450 21450 0
22 20250401 185200 22490187050 21450 21450 21450 21450 0
23 20250401 185100 22490187050 21450 21450 21450 21450 0
24 20250401 185000 22490187050 21450 21450 21450 21450 0
25 20250401 184900 22490187050 21450 21450 21450 21450 0
26 20250401 184800 22490187050 21450 21450 21450 21450 0
27 20250401 184700 22490187050 21450 21450 21450 21450 0
28 20250401 184600 22490187050 21450 21450 21450 21450 0
29 20250401 184500 22490187050 21450 21450 21450 21450 0
30 20250401 184400 22490187050 21450 21450 21450 21450 0
31 20250401 184300 22490187050 21450 21450 21450 21450 0
32 20250401 184200 22490187050 21450 21450 21450 21450 128228
33 20250401 184100 22490187050 21450 21450 21450 21450 0
34 20250401 184000 22490187050 21450 21450 21450 21450 0
35 20250401 183900 22490187050 21450 21450 21450 21450 0
36 20250401 183800 22490187050 21450 21450 21450 21450 0
37 20250401 183700 22490187050 21450 21450 21450 21450 0
38 20250401 183600 22490187050 21450 21450 21450 21450 0
39 20250401 183500 22490187050 21450 21450 21450 21450 0
40 20250401 183400 22490187050 21450 21450 21450 21450 0
41 20250401 183300 22490187050 21450 21450 21450 21450 0
42 20250401 183200 22490187050 21450 21450 21450 21450 0
43 20250401 183100 22490187050 21450 21450 21450 21450 0
44 20250401 183000 22490187050 21450 21450 21450 21450 0
45 20250401 182900 22490187050 21450 21450 21450 21450 0
46 20250401 182800 22490187050 21450 21450 21450 21450 0
47 20250401 182700 22490187050 21450 21450 21450 21450 0
48 20250401 182600 22490187050 21450 21450 21450 21450 0
49 20250401 182500 22490187050 21450 21450 21450 21450 0
50 20250401 182400 22490187050 21450 21450 21450 21450 0
51 20250401 182300 22490187050 21450 21450 21450 21450 0
52 20250401 182200 22490187050 21450 21450 21450 21450 0
53 20250401 182100 22490187050 21450 21450 21450 21450 0
54 20250401 182000 22490187050 21450 21450 21450 21450 0
55 20250401 181900 22490187050 21450 21450 21450 21450 0
56 20250401 181800 22490187050 21450 21450 21450 21450 0
57 20250401 181700 22490187050 21450 21450 21450 21450 0
58 20250401 181600 22490187050 21450 21450 21450 21450 0
59 20250401 181500 22490187050 21450 21450 21450 21450 0
60 20250401 181400 22490187050 21450 21450 21450 21450 0
61 20250401 181300 22490187050 21450 21450 21450 21450 0
62 20250401 181200 22490187050 21450 21450 21450 21450 128228
63 20250401 181100 22490187050 21450 21450 21450 21450 0
64 20250401 181000 22490187050 21450 21450 21450 21450 0
65 20250401 180900 22490187050 21450 21450 21450 21450 0
66 20250401 180800 22490187050 21450 21450 21450 21450 0
67 20250401 180700 22490187050 21450 21450 21450 21450 0
68 20250401 180600 22490187050 21450 21450 21450 21450 0
69 20250401 180500 22490187050 21450 21450 21450 21450 0
70 20250401 180400 22490187050 21450 21450 21450 21450 0
71 20250401 180300 22490187050 21450 21450 21450 21450 0
72 20250401 180200 22490187050 21450 21450 21450 21450 0
73 20250401 180100 22490187050 21450 21450 21450 21450 0
74 20250401 180000 22490187050 21450 21450 21450 21450 0
75 20250401 175900 22490187050 21450 21450 21450 21450 0
76 20250401 175800 22490187050 21450 21450 21450 21450 0
77 20250401 175700 22490187050 21450 21450 21450 21450 0
78 20250401 175600 22490187050 21450 21450 21450 21450 0
79 20250401 175500 22490187050 21450 21450 21450 21450 0
80 20250401 175400 22490187050 21450 21450 21450 21450 0
81 20250401 175300 22490187050 21450 21450 21450 21450 0
82 20250401 175200 22490187050 21450 21450 21450 21450 0
83 20250401 175100 22490187050 21450 21450 21450 21450 0
84 20250401 175000 22490187050 21450 21450 21450 21450 0
85 20250401 174900 22490187050 21450 21450 21450 21450 0
86 20250401 174800 22490187050 21450 21450 21450 21450 0
87 20250401 174700 22490187050 21450 21450 21450 21450 0
88 20250401 174600 22490187050 21450 21450 21450 21450 0
89 20250401 174500 22490187050 21450 21450 21450 21450 0
90 20250401 174400 22490187050 21450 21450 21450 21450 0
91 20250401 174300 22490187050 21450 21450 21450 21450 0
92 20250401 174200 22490187050 21450 21450 21450 21450 128228
93 20250401 174100 22490187050 21450 21450 21450 21450 0
94 20250401 174000 22490187050 21450 21450 21450 21450 0
95 20250401 173900 22490187050 21450 21450 21450 21450 0
96 20250401 173800 22490187050 21450 21450 21450 21450 0
97 20250401 173700 22490187050 21450 21450 21450 21450 0
98 20250401 173600 22490187050 21450 21450 21450 21450 0
99 20250401 173500 22490187050 21450 21450 21450 21450 0
100 20250401 173400 22490187050 21450 21450 21450 21450 0
101 20250401 173300 22490187050 21450 21450 21450 21450 0
102 20250401 173200 22490187050 21450 21450 21450 21450 0
103 20250401 173100 22490187050 21450 21450 21450 21450 0
104 20250401 173000 22490187050 21450 21450 21450 21450 0
105 20250401 172900 22490187050 21450 21450 21450 21450 0
106 20250401 172800 22490187050 21450 21450 21450 21450 0
107 20250401 172700 22490187050 21450 21450 21450 21450 0
108 20250401 172600 22490187050 21450 21450 21450 21450 0
109 20250401 172500 22490187050 21450 21450 21450 21450 0
110 20250401 172400 22490187050 21450 21450 21450 21450 0
111 20250401 172300 22490187050 21450 21450 21450 21450 0
112 20250401 172200 22490187050 21450 21450 21450 21450 0
113 20250401 172100 22490187050 21450 21450 21450 21450 0
114 20250401 172000 22490187050 21450 21450 21450 21450 0
115 20250401 171900 22490187050 21450 21450 21450 21450 0
116 20250401 171800 22490187050 21450 21450 21450 21450 0
117 20250401 171700 22490187050 21450 21450 21450 21450 0
118 20250401 171600 22490187050 21450 21450 21450 21450 0
119 20250401 171500 22490187050 21450 21450 21450 21450 0
120 20250401 171400 22490187050 21450 21450 21450 21450 0
121 20250401 171300 22490187050 21450 21450 21450 21450 0
122 20250401 171200 22490187050 21450 21450 21450 21450 128228
123 20250401 171100 22490187050 21450 21450 21450 21450 0
124 20250401 171000 22490187050 21450 21450 21450 21450 0
125 20250401 170900 22490187050 21450 21450 21450 21450 0
126 20250401 170800 22490187050 21450 21450 21450 21450 0
127 20250401 170700 22490187050 21450 21450 21450 21450 0
128 20250401 170600 22490187050 21450 21450 21450 21450 0
129 20250401 170500 22490187050 21450 21450 21450 21450 0
130 20250401 170400 22490187050 21450 21450 21450 21450 0
131 20250401 170300 22490187050 21450 21450 21450 21450 0
132 20250401 170200 22490187050 21450 21450 21450 21450 0
133 20250401 170100 22490187050 21450 21450 21450 21450 0
134 20250401 170000 22490187050 21450 21450 21450 21450 0
135 20250401 165900 22490187050 21450 21450 21450 21450 0
136 20250401 165800 22490187050 21450 21450 21450 21450 0
137 20250401 165700 22490187050 21450 21450 21450 21450 0
138 20250401 165600 22490187050 21450 21450 21450 21450 0
139 20250401 165500 22490187050 21450 21450 21450 21450 0
140 20250401 165400 22490187050 21450 21450 21450 21450 0
141 20250401 165300 22490187050 21450 21450 21450 21450 0
142 20250401 165200 22490187050 21450 21450 21450 21450 0
143 20250401 165100 22490187050 21450 21450 21450 21450 0
144 20250401 165000 22490187050 21450 21450 21450 21450 0
145 20250401 164900 22490187050 21450 21450 21450 21450 0
146 20250401 164800 22490187050 21450 21450 21450 21450 0
147 20250401 164700 22490187050 21450 21450 21450 21450 0
148 20250401 164600 22490187050 21450 21450 21450 21450 0
149 20250401 164500 22490187050 21450 21450 21450 21450 0
150 20250401 164400 22490187050 21450 21450 21450 21450 0
151 20250401 164300 22490187050 21450 21450 21450 21450 0
152 20250401 164200 22490187050 21450 21450 21450 21450 128228
153 20250401 164100 22490187050 21450 21450 21450 21450 0
154 20250401 164000 22490187050 21450 21450 21450 21450 0
155 20250401 163900 22490187050 21450 21450 21450 21450 0
156 20250401 163800 22490187050 21450 21450 21450 21450 0
157 20250401 163700 22490187050 21450 21450 21450 21450 0
158 20250401 163600 22490187050 21450 21450 21450 21450 0
159 20250401 163500 22490187050 21450 21450 21450 21450 0
160 20250401 163400 22490187050 21450 21450 21450 21450 0
161 20250401 163300 22490187050 21450 21450 21450 21450 0
162 20250401 163200 22490187050 21450 21450 21450 21450 0
163 20250401 163100 22490187050 21450 21450 21450 21450 0
164 20250401 163000 22490187050 21450 21450 21450 21450 0
165 20250401 162900 22490187050 21450 21450 21450 21450 0
166 20250401 162800 22490187050 21450 21450 21450 21450 0
167 20250401 162700 22490187050 21450 21450 21450 21450 0
168 20250401 162600 22490187050 21450 21450 21450 21450 0
169 20250401 162500 22490187050 21450 21450 21450 21450 0
170 20250401 162400 22490187050 21450 21450 21450 21450 0
171 20250401 162300 22490187050 21450 21450 21450 21450 0
172 20250401 162200 22490187050 21450 21450 21450 21450 0
173 20250401 162100 22490187050 21450 21450 21450 21450 0
174 20250401 162000 22490187050 21450 21450 21450 21450 0
175 20250401 161900 22490187050 21450 21450 21450 21450 0
176 20250401 161800 22490187050 21450 21450 21450 21450 0
177 20250401 161700 22490187050 21450 21450 21450 21450 0
178 20250401 161600 22490187050 21450 21450 21450 21450 0
179 20250401 161500 22490187050 21450 21450 21450 21450 0
180 20250401 161400 22490187050 21450 21450 21450 21450 0
181 20250401 161300 22490187050 21450 21450 21450 21450 0
182 20250401 161200 22490187050 21450 21450 21450 21450 128228
183 20250401 161100 22490187050 21450 21450 21450 21450 0
184 20250401 161000 22490187050 21450 21450 21450 21450 0
185 20250401 160900 22490187050 21450 21450 21450 21450 0
186 20250401 160800 22490187050 21450 21450 21450 21450 0
187 20250401 160700 22490187050 21450 21450 21450 21450 0
188 20250401 160600 22490187050 21450 21450 21450 21450 0
189 20250401 160500 22490187050 21450 21450 21450 21450 0
190 20250401 160400 22490187050 21450 21450 21450 21450 0
191 20250401 160300 22490187050 21450 21450 21450 21450 0
192 20250401 160200 22490187050 21450 21450 21450 21450 0
193 20250401 160100 22490187050 21450 21450 21450 21450 0
194 20250401 160000 22490187050 21450 21450 21450 21450 0
195 20250401 155900 22490187050 21450 21450 21450 21450 0
196 20250401 155800 22490187050 21450 21450 21450 21450 0
197 20250401 155700 22490187050 21450 21450 21450 21450 0
198 20250401 155600 22490187050 21450 21450 21450 21450 0
199 20250401 155500 22490187050 21450 21450 21450 21450 0
200 20250401 155400 22490187050 21450 21450 21450 21450 0
201 20250401 155300 22490187050 21450 21450 21450 21450 0
202 20250401 155200 22490187050 21450 21450 21450 21450 0
203 20250401 155100 22490187050 21450 21450 21450 21450 0
204 20250401 155000 22490187050 21450 21450 21450 21450 0
205 20250401 154900 22490187050 21450 21450 21450 21450 0
206 20250401 154800 22490187050 21450 21450 21450 21450 0
207 20250401 154700 22490187050 21450 21450 21450 21450 0
208 20250401 154600 22490187050 21450 21450 21450 21450 0
209 20250401 154500 22490187050 21450 21450 21450 21450 0
210 20250401 154400 22490187050 21450 21450 21450 21450 0
211 20250401 154300 22490187050 21450 21450 21450 21450 0
212 20250401 154200 22490187050 21450 21450 21450 21450 128228
213 20250401 154100 22490187050 21450 21450 21450 21450 0
214 20250401 154000 22490187050 21450 21450 21450 21450 0
215 20250401 153900 22490187050 21450 21450 21450 21450 0
216 20250401 153800 22490187050 21450 21450 21450 21450 0
217 20250401 153700 22490187050 21450 21450 21450 21450 0
218 20250401 153600 22490187050 21450 21450 21450 21450 0
219 20250401 153500 22490187050 21450 21450 21450 21450 0
220 20250401 153400 22490187050 21450 21450 21450 21450 0
221 20250401 153300 22490187050 21450 21450 21450 21450 0
222 20250401 153200 22490187050 21450 21450 21450 21450 0
223 20250401 153100 22490187050 21450 21450 21450 21450 0
224 20250401 153000 22490187050 21450 21450 21450 21450 128228
225 20250401 152900 19739696450 21450 21450 21450 21450 0
226 20250401 152800 19739696450 21450 21450 21450 21450 0
227 20250401 152700 19739696450 21450 21450 21450 21450 0
228 20250401 152600 19739696450 21450 21450 21450 21450 0
229 20250401 152500 19739696450 21450 21450 21450 21450 0
230 20250401 152400 19739696450 21450 21450 21450 21450 0
231 20250401 152300 19739696450 21450 21450 21450 21450 0
232 20250401 152200 19739696450 21450 21450 21450 21450 0
233 20250401 152100 19739696450 21450 21450 21450 21450 0
234 20250401 152000 19739696450 21450 21450 21450 21450 0
235 20250401 151900 19739696450 21450 21500 21500 21450 11500
236 20250401 151800 19493007200 21450 21500 21500 21400 9597
237 20250401 151700 19287159500 21500 21550 21550 21450 47185
238 20250401 151600 18273651900 21550 21550 21550 21500 2342
239 20250401 151500 18223217000 21500 21500 21550 21500 2490
240 20250401 151400 18169651950 21550 21550 21600 21500 33574
241 20250401 151300 17447224650 21600 21650 21650 21550 7043
242 20250401 151200 17295070900 21650 21650 21650 21600 2401
243 20250401 151100 17243172350 21650 21650 21650 21600 2853
244 20250401 151000 17181507800 21600 21600 21650 21550 2457
245 20250401 150900 17128382050 21550 21550 21600 21550 2503
246 20250401 150800 17074376800 21550 21600 21650 21550 2693
247 20250401 150700 17016230225 21600 21600 21600 21550 3573
248 20250401 150600 16939115800 21650 21650 21650 21600 2102
249 20250401 150500 16893674500 21550 21650 21650 21550 35270
250 20250401 150400 16131769050 21650 21650 21700 21600 7016
251 20250401 150300 15979910350 21600 21650 21650 21600 3433
252 20250401 150200 15905645200 21650 21650 21650 21600 2006
253 20250401 150100 15862266300 21650 21650 21650 21600 2129
254 20250401 150000 15816224650 21600 21600 21650 21600 2482
255 20250401 145900 15762544900 21650 21650 21650 21600 2442
256 20250401 145800 15709747550 21650 21650 21650 21600 3315
257 20250401 145700 15638045750 21650 21600 21650 21600 3507
258 20250401 145600 15562197200 21650 21650 21650 21600 3100
259 20250401 145500 15495136700 21650 21650 21700 21600 11013
260 20250401 145400 15256742250 21650 21700 21700 21650 2798
261 20250401 145300 15196129950 21700 21700 21700 21650 2127
262 20250401 145200 15150042650 21650 21700 21700 21650 2564
263 20250401 145100 15094481050 21650 21700 21700 21650 2544
264 20250401 145000 15039346100 21700 21700 21700 21650 2353
265 20250401 144900 14988350450 21700 21700 21700 21650 2622
266 20250401 144800 14931541500 21650 21650 21700 21650 2269
267 20250401 144700 14882361100 21700 21700 21700 21650 2232
268 20250401 144600 14834002750 21650 21700 21700 21650 1738
269 20250401 144500 14796335750 21700 21700 21700 21650 3215
270 20250401 144400 14726669950 21650 21650 21700 21650 2050
271 20250401 144300 14682248800 21650 21650 21700 21650 2215
272 20250401 144200 14634256750 21700 21600 21700 21600 3109
273 20250401 144100 14566906650 21650 21650 21650 21600 16387
274 20250401 144000 14212270650 21650 21650 21650 21600 3181
275 20250401 143900 14143512775 21600 21650 21650 21600 2409
276 20250401 143800 14091425625 21650 21600 21650 21600 1980
277 20250401 143700 14048617925 21650 21600 21650 21600 1993
278 20250401 143600 14005531325 21650 21650 21650 21600 2525
279 20250401 143500 13950932875 21650 21650 21650 21600 1987
280 20250401 143400 13907968025 21600 21650 21650 21600 3054
281 20250401 143300 13841963875 21650 21600 21650 21600 2381
282 20250401 143200 13790477575 21650 21600 21650 21600 1687
283 20250401 143100 13753998625 21650 21600 21650 21600 2971
284 20250401 143000 13689788275 21650 21650 21650 21600 3189
285 20250401 142900 13620843825 21650 21650 21650 21600 6060
286 20250401 142800 13489908375 21625 21600 21650 21600 2499
287 20250401 142700 13435869875 21600 21600 21650 21600 2847
288 20250401 142600 13374315525 21650 21600 21650 21600 2037
289 20250401 142500 13330300375 21600 21625 21650 21600 874
290 20250401 142400 13311405925 21625 21600 21650 21600 1449
291 20250401 142300 13280090625 21650 21600 21650 21600 1106
292 20250401 142200 13256169975 21600 21650 21650 21600 814
293 20250401 142100 13238578775 21600 21650 21650 21600 1718
294 20250401 142000 13201460575 21650 21650 21650 21600 1214
295 20250401 141900 13175209175 21650 21600 21650 21600 2039
296 20250401 141800 13131155225 21600 21600 21650 21550 16421
297 20250401 141700 12776344175 21550 21600 21600 21550 1534
298 20250401 141600 12743259275 21600 21550 21600 21550 1105
299 20250401 141500 12719436225 21600 21600 21600 21550 1436
300 20250401 141400 12688485575 21550 21550 21600 21550 1476
301 20250401 141300 12656650875 21600 21550 21600 21550 1314
302 20250401 141200 12628331775 21550 21550 21600 21550 1038
303 20250401 141100 12605959575 21600 21600 21600 21550 1006
304 20250401 141000 12584259125 21600 21600 21600 21550 1141
305 20250401 140900 12559666175 21550 21550 21600 21550 1294
306 20250401 140800 12531772525 21550 21600 21600 21550 952
307 20250401 140700 12511233925 21550 21600 21600 21550 832
308 20250401 140600 12493296075 21600 21550 21600 21550 614
309 20250401 140500 12480061225 21550 21550 21600 21550 19624
310 20250401 140400 12057143675 21550 21550 21600 21550 466
311 20250401 140300 12047091875 21550 21600 21600 21550 680
312 20250401 140200 12032436075 21550 21600 21650 21550 3630
313 20250401 140100 11954005625 21650 21650 21650 21600 747
314 20250401 140000 11937867625 21600 21650 21650 21600 835
315 20250401 135900 11919829325 21600 21650 21650 21600 1615
316 20250401 135800 11884923950 21650 21600 21650 21600 9282
317 20250401 135700 11684412750 21600 21650 21650 21600 1178
318 20250401 135600 11658919500 21650 21600 21650 21600 5946
319 20250401 135500 11530248775 21600 21650 21700 21600 12215
320 20250401 135400 11265816175 21650 21700 21700 21650 1219
321 20250401 135300 11239373600 21700 21650 21700 21650 1265
322 20250401 135200 11211979400 21700 21700 21700 21650 825
323 20250401 135100 11194086450 21650 21650 21700 21650 840
324 20250401 135000 11175898850 21650 21650 21700 21650 1022
325 20250401 134900 11153756900 21700 21650 21700 21650 1131
326 20250401 134800 11129246750 21650 21650 21700 21650 1808
327 20250401 134700 11090075750 21650 21700 21700 21650 1112
328 20250401 134600 11065992800 21700 21700 21700 21650 915
329 20250401 134500 11046150800 21700 21700 21750 21650 1488
330 20250401 134400 11013881525 21700 21725 21725 21700 2920
331 20250401 134300 10950515800 21725 21700 21750 21700 1094
332 20250401 134200 10926755900 21725 21750 21750 21700 769
333 20250401 134100 10910062575 21750 21700 21750 21700 534
334 20250401 134000 10898470475 21700 21750 21750 21700 1050
335 20250401 133900 10875660375 21700 21750 21750 21700 598
336 20250401 133800 10862675575 21700 21750 21750 21700 10010
337 20250401 133700 10645452925 21750 21750 21750 21700 1097
338 20250401 133600 10621611175 21750 21750 21750 21700 373
339 20250401 133500 10613508325 21700 21750 21750 21700 832
340 20250401 133400 10595447425 21750 21725 21750 21700 751
341 20250401 133300 10579119375 21750 21700 21750 21700 922
342 20250401 133200 10559092450 21700 21750 21750 21700 833
343 20250401 133100 10540987950 21700 21750 21750 21700 873
344 20250401 133000 10522018200 21750 21700 21750 21700 2381
345 20250401 132900 10470271750 21750 21750 21750 21700 836
346 20250401 132800 10452101300 21750 21700 21750 21700 424
347 20250401 132700 10442894050 21700 21725 21750 21700 1003
348 20250401 132600 10421107200 21750 21700 21750 21700 330
349 20250401 132500 10413938500 21700 21750 21750 21700 869
350 20250401 132400 10395069100 21700 21750 21750 21700 600
351 20250401 132300 10382024450 21700 21800 21800 21700 2479
352 20250401 132200 10328135650 21750 21775 21800 21750 2495
353 20250401 132100 10273867625 21800 21800 21800 21750 1187
354 20250401 132000 10248024825 21800 21800 21800 21750 633
355 20250401 131900 10234253825 21750 21800 21800 21750 234
356 20250401 131800 10229161375 21750 21750 21800 21700 2530
357 20250401 131700 10174118375 21750 21750 21800 21750 1353
358 20250401 131600 10144684625 21800 21800 21800 21750 222
359 20250401 131500 10139850625 21800 21750 21800 21750 1136
360 20250401 131400 10115117100 21750 21750 21800 21750 240
361 20250401 131300 10109894300 21800 21800 21800 21750 205
362 20250401 131200 10105434200 21750 21750 21800 21700 1867
363 20250401 131100 10064803700 21750 21800 21800 21750 366
364 20250401 131000 10056837350 21800 21750 21800 21750 556
365 20250401 130900 10044742650 21800 21800 21800 21750 1048
366 20250401 130800 10021926200 21800 21800 21800 21750 126
367 20250401 130700 10019181275 21750 21700 21800 21700 11918
368 20250401 130600 9759987225 21700 21750 21750 21700 769
369 20250401 130500 9743271525 21750 21750 21800 21700 2607
370 20250401 130400 9686575025 21800 21800 21800 21750 459
371 20250401 130300 9676587150 21800 21800 21800 21750 1973
372 20250401 130200 9633640800 21800 21800 21800 21750 1413
373 20250401 130100 9602906550 21750 21800 21800 21750 363
374 20250401 130000 9595001325 21800 21800 21800 21750 795
375 20250401 125900 9577706725 21800 21800 21800 21750 2274
376 20250401 125800 9528157425 21750 21800 21800 21750 267
377 20250401 125700 9522346175 21750 21800 21800 21750 571
378 20250401 125600 9509919525 21800 21750 21800 21750 570
379 20250401 125500 9497500725 21750 21750 21800 21750 448
380 20250401 125400 9487746425 21800 21800 21800 21750 364
381 20250401 125300 9479826750 21800 21775 21800 21750 1124
382 20250401 125200 9455355700 21800 21800 21800 21750 6755
383 20250401 125100 9308423600 21750 21800 21800 21750 245
384 20250401 125000 9303089050 21800 21750 21800 21750 709
385 20250401 124900 9287640750 21800 21800 21800 21750 456
386 20250401 124800 9277716750 21800 21750 21800 21750 259
387 20250401 124700 9272081600 21800 21800 21800 21750 750
388 20250401 124600 9255745975 21800 21750 21800 21750 4123
389 20250401 124500 9165876225 21800 21800 21800 21750 263
390 20250401 124400 9160143325 21800 21750 21800 21750 1202
391 20250401 124300 9133969775 21800 21800 21800 21800 323
392 20250401 124200 9126928375 21750 21750 21800 21750 241
393 20250401 124100 9121685275 21750 21800 21800 21750 1026
394 20250401 124000 9099341325 21750 21800 21800 21750 663
395 20250401 123900 9084900900 21800 21750 21800 21750 683
396 20250401 123800 9070025400 21750 21800 21800 21750 884
397 20250401 123700 9050769500 21800 21750 21800 21750 719
398 20250401 123600 9035124850 21800 21750 21800 21750 681
399 20250401 123500 9020304550 21800 21800 21800 21750 278
400 20250401 123400 9014248550 21800 21800 21800 21750 1009
401 20250401 123300 8992273450 21800 21800 21800 21750 285
402 20250401 123200 8986065625 21750 21800 21800 21750 448
403 20250401 123100 8976313775 21800 21800 21800 21750 725
404 20250401 123000 8960523925 21800 21750 21800 21750 483
405 20250401 122900 8950008425 21800 21800 21800 21750 541
406 20250401 122800 8938230575 21750 21800 21800 21750 1384
407 20250401 122700 8908070525 21800 21800 21800 21750 210
408 20250401 122600 8903498625 21800 21800 21800 21750 535
409 20250401 122500 8891858200 21800 21800 21800 21750 1011
410 20250401 122400 8869821150 21800 21800 21800 21750 620
411 20250401 122300 8856331350 21800 21800 21800 21750 97
412 20250401 122200 8854217250 21800 21800 21800 21750 690
413 20250401 122100 8839183100 21800 21800 21800 21750 566
414 20250401 122000 8826865450 21750 21800 21850 21750 3447
415 20250401 121900 8751722300 21800 21800 21800 21750 726
416 20250401 121800 8735895550 21750 21800 21800 21750 858
417 20250401 121700 8717219175 21800 21800 21800 21800 196
418 20250401 121600 8712946375 21800 21800 21800 21750 2395
419 20250401 121500 8660762075 21800 21800 21800 21750 313
420 20250401 121400 8653944375 21800 21800 21800 21750 364
421 20250401 121300 8646019575 21800 21800 21800 21750 1254
422 20250401 121200 8618699725 21800 21800 21800 21750 1460
423 20250401 121100 8586935400 21800 21800 21800 21750 667
424 20250401 121000 8572417650 21800 21750 21800 21700 3254
425 20250401 120900 8501652750 21750 21750 21750 21700 325
426 20250401 120800 8494584400 21750 21750 21750 21700 1371
427 20250401 120700 8464786700 21750 21750 21750 21700 2238
428 20250401 120600 8416114600 21750 21750 21750 21700 1120
429 20250401 120500 8391779725 21750 21750 21750 21750 779
430 20250401 120400 8374836475 21700 21750 21750 21700 464
431 20250401 120300 8364760075 21750 21750 21750 21700 1836
432 20250401 120200 8324840325 21700 21750 21750 21700 470
433 20250401 120100 8314632525 21750 21750 21750 21700 449
434 20250401 120000 8304881875 21700 21750 21750 21700 635
435 20250401 115900 8291078425 21750 21700 21750 21700 308
436 20250401 115800 8284386275 21750 21725 21750 21700 537
437 20250401 115700 8272728750 21750 21750 21750 21700 667
438 20250401 115600 8258222100 21750 21750 21750 21700 1002
439 20250401 115500 8236466300 21700 21750 21750 21700 455
440 20250401 115400 8226586775 21700 21750 21750 21700 694
441 20250401 115300 8211500825 21750 21700 21750 21700 741
442 20250401 115200 8195404325 21700 21700 21750 21700 551
443 20250401 115100 8183427075 21750 21750 21800 21700 2154
444 20250401 115000 8136557675 21750 21800 21800 21750 568
445 20250401 114900 8124199650 21800 21750 21800 21750 163
446 20250401 114800 8120648500 21750 21750 21800 21700 6728
447 20250401 114700 7974293100 21800 21750 21800 21750 386
448 20250401 114600 7965891100 21750 21775 21800 21750 220
449 20250401 114500 7961101425 21775 21750 21800 21750 995
450 20250401 114400 7939436950 21800 21775 21800 21750 229
451 20250401 114300 7934451700 21800 21800 21800 21750 598
452 20250401 114200 7921435800 21750 21775 21800 21750 1252
453 20250401 114100 7894175175 21775 21750 21800 21750 229
454 20250401 114000 7889186575 21775 21800 21800 21750 527
455 20250401 113900 7877721875 21800 21775 21800 21750 324
456 20250401 113800 7870666925 21800 21800 21800 21750 825
457 20250401 113700 7852702450 21800 21800 21800 21750 155
458 20250401 113600 7849325300 21800 21800 21800 21750 360
459 20250401 113500 7841491450 21800 21800 21800 21750 1194
460 20250401 113400 7815485300 21800 21775 21800 21750 799
461 20250401 113300 7798077175 21775 21775 21800 21750 111
462 20250401 113200 7795660050 21775 21775 21800 21750 1170
463 20250401 113100 7770191450 21775 21750 21800 21750 1015
464 20250401 113000 7748095025 21775 21775 21800 21750 3773
465 20250401 112900 7666026400 21800 21800 21800 21750 605
466 20250401 112800 7652841750 21800 21800 21800 21750 586
467 20250401 112700 7640079700 21800 21750 21800 21750 505
468 20250401 112600 7629086125 21750 21800 21800 21750 721
469 20250401 112500 7613379800 21750 21750 21800 21750 919
470 20250401 112400 7593373850 21750 21775 21800 21750 198
471 20250401 112300 7589066850 21800 21750 21800 21750 3378
472 20250401 112200 7515433125 21775 21775 21800 21750 912
473 20250401 112100 7495572000 21775 21800 21800 21750 270
474 20250401 112000 7489692100 21800 21800 21800 21750 1068
475 20250401 111900 7466435350 21750 21775 21800 21750 460
476 20250401 111800 7456413175 21775 21775 21800 21750 265
477 20250401 111700 7450642975 21800 21775 21800 21750 942
478 20250401 111600 7430128625 21775 21775 21800 21750 2003
479 20250401 111500 7386469700 21800 21750 21800 21750 538
480 20250401 111400 7374761050 21800 21775 21800 21750 788
481 20250401 111300 7357606425 21775 21775 21775 21775 152
482 20250401 111200 7354296625 21775 21800 21800 21750 740
483 20250401 111100 7338185500 21800 21750 21800 21750 8319
484 20250401 111000 7157235450 21750 21750 21750 21700 638
485 20250401 110900 7143372000 21700 21750 21750 21700 962
486 20250401 110800 7122486400 21750 21700 21750 21700 301
487 20250401 110700 7115950075 21750 21700 21750 21700 5023
488 20250401 110600 7006920875 21750 21775 21775 21700 8217
489 20250401 110500 6828292250 21775 21800 21800 21750 188
490 20250401 110400 6824202050 21800 21800 21800 21750 976
491 20250401 110300 6802946400 21750 21800 21800 21750 331
492 20250401 110200 6795736900 21800 21800 21800 21750 663
493 20250401 110100 6781307375 21800 21800 21800 21750 977
494 20250401 110000 6760009625 21750 21800 21800 21750 860
495 20250401 105900 6741273925 21800 21800 21800 21750 479
496 20250401 105800 6730846175 21800 21800 21800 21750 1160
497 20250401 105700 6705584175 21800 21800 21800 21750 485
498 20250401 105600 6695028475 21800 21800 21800 21750 2850
499 20250401 105500 6632904425 21800 21800 21800 21750 1318
500 20250401 105400 6604185750 21750 21800 21800 21750 1020
501 20250401 105300 6581983000 21800 21750 21800 21750 1490
502 20250401 105200 6549528300 21800 21850 21850 21750 6527
503 20250401 105100 6407252300 21800 21850 21850 21800 259
504 20250401 105000 6401594550 21850 21850 21850 21800 3148
505 20250401 104900 6332835250 21850 21850 21850 21800 980
506 20250401 104800 6311441100 21850 21850 21850 21800 354
507 20250401 104700 6303712175 21850 21800 21850 21800 3432
508 20250401 104600 6228724525 21800 21800 21850 21800 1303
509 20250401 104500 6200284875 21850 21800 21850 21750 6928
510 20250401 104400 6049262325 21800 21800 21800 21750 796
511 20250401 104300 6031932675 21750 21800 21800 21750 580
512 20250401 104200 6019311425 21800 21800 21800 21750 1016
513 20250401 104100 5997188725 21800 21750 21800 21750 3450
514 20250401 104000 5922142125 21750 21750 21800 21750 9173
515 20250401 103900 5722629300 21700 21750 21750 21700 867
516 20250401 103800 5703793650 21700 21750 21750 21700 7846
517 20250401 103700 5533528600 21750 21750 21750 21700 694
518 20250401 103600 5518449300 21750 21750 21750 21700 980
519 20250401 103500 5497156350 21750 21750 21750 21700 913
520 20250401 103400 5477328025 21700 21700 21750 21700 725
521 20250401 103300 5461581175 21750 21750 21750 21700 1107
522 20250401 103200 5437504450 21750 21750 21750 21700 517
523 20250401 103100 5426269575 21750 21750 21750 21700 642
524 20250401 103000 5412323325 21750 21750 21750 21700 559
525 20250401 102900 5400171525 21750 21700 21750 21700 694
526 20250401 102800 5385103375 21700 21750 21750 21700 396
527 20250401 102700 5376496325 21700 21700 21750 21700 813
528 20250401 102600 5358823425 21700 21750 21750 21700 446
529 20250401 102500 5349141775 21750 21700 21750 21700 563
530 20250401 102400 5336915275 21700 21700 21750 21700 966
531 20250401 102300 5315928325 21700 21700 21750 21700 578
532 20250401 102200 5303377675 21750 21700 21750 21700 489
533 20250401 102100 5292744450 21750 21700 21750 21700 1212
534 20250401 102000 5266412225 21750 21750 21750 21700 902
535 20250401 101900 5246824175 21750 21750 21750 21700 99
536 20250401 101800 5244671925 21750 21750 21750 21700 998
537 20250401 101700 5222984775 21750 21725 21750 21700 234
538 20250401 101600 5217899300 21725 21700 21725 21700 374
539 20250401 101500 5209782600 21700 21700 21750 21700 915
540 20250401 101400 5189919825 21700 21700 21750 21700 1170
541 20250401 101300 5164510425 21750 21750 21750 21700 728
542 20250401 101200 5148695075 21750 21750 21800 21700 4951
543 20250401 101100 5041047175 21750 21700 21750 21700 6245
544 20250401 101000 4905497475 21750 21700 21750 21700 12274
545 20250401 100900 4639112575 21700 21700 21700 21700 41
546 20250401 100800 4638222875 21700 21700 21700 21650 991
547 20250401 100700 4616733075 21700 21675 21700 21650 289
548 20250401 100600 4610470675 21700 21650 21700 21650 387
549 20250401 100500 4602086825 21675 21650 21700 21650 899
550 20250401 100400 4582587500 21700 21750 21750 21650 1282
551 20250401 100300 4554762000 21750 21700 21750 21675 2003
552 20250401 100200 4511294750 21750 21650 21750 21650 13676
553 20250401 100100 4214546850 21675 21675 21675 21650 261
554 20250401 100000 4208895025 21675 21675 21675 21650 314
555 20250401 095900 4202095675 21675 21675 21675 21650 2478
556 20250401 095800 4148446550 21650 21650 21675 21650 604
557 20250401 095700 4135363125 21650 21650 21675 21650 256
558 20250401 095600 4129819175 21675 21650 21675 21650 359
559 20250401 095500 4122044225 21650 21675 21675 21650 509
560 20250401 095400 4111023600 21675 21675 21675 21650 255
561 20250401 095300 4105502700 21675 21650 21675 21650 979
562 20250401 095200 4084306300 21650 21675 21675 21650 1702
563 20250401 095100 4047457825 21675 21650 21675 21650 1435
564 20250401 095000 4016389075 21675 21650 21675 21650 1043
565 20250401 094900 3993807425 21650 21700 21700 21650 2349
566 20250401 094800 3942948225 21650 21650 21700 21650 1462
567 20250401 094700 3911289625 21650 21700 21700 21650 246
568 20250401 094600 3905953525 21700 21700 21700 21650 1287
569 20250401 094500 3878029925 21700 21650 21700 21650 241
570 20250401 094400 3872807550 21675 21650 21700 21650 291
571 20250401 094300 3866503975 21700 21700 21700 21650 2974
572 20250401 094200 3801974475 21650 21700 21700 21650 140
573 20250401 094100 3798942950 21700 21650 21700 21650 85
574 20250401 094000 3797101150 21700 21700 21700 21650 48
575 20250401 093900 3796060450 21700 21700 21700 21650 9114
576 20250401 093800 3598727375 21700 21700 21700 21650 348
577 20250401 093700 3591184325 21650 21700 21700 21650 263
578 20250401 093600 3585479500 21650 21700 21700 21650 2412
579 20250401 093500 3533250750 21700 21700 21700 21650 1532
580 20250401 093400 3500006600 21700 21700 21700 21650 785
581 20250401 093300 3482983200 21700 21700 21700 21650 360
582 20250401 093200 3475180600 21650 21750 21750 21650 2669
583 20250401 093100 3417262600 21750 21725 21750 21700 2320
584 20250401 093000 3366910800 21750 21750 21750 21700 1700
585 20250401 092900 3329990200 21750 21700 21750 21650 4225
586 20250401 092800 3238300250 21700 21650 21700 21600 3827
587 20250401 092700 3155387900 21600 21650 21650 21600 530
588 20250401 092600 3143921650 21650 21650 21650 21600 360
589 20250401 092500 3136133350 21650 21650 21700 21600 1310
590 20250401 092400 3107798150 21650 21650 21650 21600 4093
591 20250401 092300 3019189550 21650 21675 21700 21600 2487
592 20250401 092200 2965346025 21650 21600 21700 21600 20149
593 20250401 092100 2529565375 21650 21600 21650 21600 714
594 20250401 092000 2514125625 21650 21650 21650 21600 1838
595 20250401 091900 2474334025 21600 21600 21650 21600 2246
596 20250401 091800 2425713725 21650 21650 21650 21600 79
597 20250401 091700 2424006625 21600 21650 21650 21600 192
598 20250401 091600 2419856975 21650 21650 21650 21600 3474
599 20250401 091500 2344666025 21650 21650 21650 21600 1612
600 20250401 091400 2309788475 21600 21650 21650 21600 195
601 20250401 091300 2305575075 21650 21600 21650 21600 9604
602 20250401 091200 2098053275 21550 21600 21600 21550 6419
603 20250401 091100 1959721825 21550 21550 21600 21550 1161
604 20250401 091000 1934653275 21600 21650 21650 21550 4743
605 20250401 090900 1832325575 21600 21600 21650 21550 2195
606 20250401 090800 1784913775 21550 21600 21600 21550 190
607 20250401 090700 1780816025 21600 21550 21600 21500 3419
608 20250401 090600 1707144825 21550 21550 21550 21500 253
609 20250401 090500 1701698525 21550 21550 21550 21500 1103
610 20250401 090400 1677977250 21550 21600 21600 21450 38893
611 20250401 090300 840640675 21600 21550 21600 21550 163
612 20250401 090200 837121225 21600 21600 21600 21550 902
613 20250401 090100 817673675 21550 21700 21700 21550 16145
614 20250401 090000 468781800 21700 21650 21750 21650 21634

1
015760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,155756,641964077,3442207600,14187406101700,0.02
20250327,155650,641964077,3470995000,14315798917100,0.02
20250326,155650,641964077,3517690000,14508388140200,0.02
20250325,155650,641964077,3517690000,14508388140200,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 155756 641964077 3442207600 14187406101700 0.02
3 20250327 155650 641964077 3470995000 14315798917100 0.02
4 20250326 155650 641964077 3517690000 14508388140200 0.02
5 20250325 155650 641964077 3517690000 14508388140200 0.02