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

638
041830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,157436025,22250,22250,22250,22250,81
20250401,193500,157436025,22250,22250,22250,22250,0
20250401,193400,157436025,22250,22250,22250,22250,0
20250401,193300,157436025,22250,22250,22250,22250,0
20250401,193200,157436025,22250,22250,22250,22250,0
20250401,193100,157436025,22250,22250,22250,22250,0
20250401,193000,157436025,22250,22250,22250,22250,0
20250401,192900,157436025,22250,22250,22250,22250,0
20250401,192800,157436025,22250,22250,22250,22250,0
20250401,192700,157436025,22250,22250,22250,22250,0
20250401,192600,157436025,22250,22250,22250,22250,0
20250401,192500,157436025,22250,22250,22250,22250,0
20250401,192400,157436025,22250,22250,22250,22250,0
20250401,192300,157436025,22250,22250,22250,22250,0
20250401,192200,157436025,22250,22250,22250,22250,0
20250401,192100,157436025,22250,22250,22250,22250,0
20250401,192000,157436025,22250,22250,22250,22250,0
20250401,191900,157436025,22250,22250,22250,22250,0
20250401,191800,157436025,22250,22250,22250,22250,0
20250401,191700,157436025,22250,22250,22250,22250,0
20250401,191600,157436025,22250,22250,22250,22250,0
20250401,191500,157436025,22250,22250,22250,22250,0
20250401,191400,157436025,22250,22250,22250,22250,0
20250401,191300,157436025,22250,22250,22250,22250,0
20250401,191200,157436025,22250,22250,22250,22250,0
20250401,191100,157436025,22250,22250,22250,22250,0
20250401,191000,157436025,22250,22250,22250,22250,0
20250401,190900,157436025,22250,22250,22250,22250,0
20250401,190800,157436025,22250,22250,22250,22250,0
20250401,190700,157436025,22250,22250,22250,22250,0
20250401,190600,157436025,22250,22250,22250,22250,81
20250401,190500,157436025,22250,22250,22250,22250,0
20250401,190400,157436025,22250,22250,22250,22250,0
20250401,190300,157436025,22250,22250,22250,22250,0
20250401,190200,157436025,22250,22250,22250,22250,0
20250401,190100,157436025,22250,22250,22250,22250,0
20250401,190000,157436025,22250,22250,22250,22250,0
20250401,185900,157436025,22250,22250,22250,22250,0
20250401,185800,157436025,22250,22250,22250,22250,0
20250401,185700,157436025,22250,22250,22250,22250,0
20250401,185600,157436025,22250,22250,22250,22250,0
20250401,185500,157436025,22250,22250,22250,22250,0
20250401,185400,157436025,22250,22250,22250,22250,0
20250401,185300,157436025,22250,22250,22250,22250,0
20250401,185200,157436025,22250,22250,22250,22250,0
20250401,185100,157436025,22250,22250,22250,22250,0
20250401,185000,157436025,22250,22250,22250,22250,0
20250401,184900,157436025,22250,22250,22250,22250,0
20250401,184800,157436025,22250,22250,22250,22250,0
20250401,184700,157436025,22250,22250,22250,22250,0
20250401,184600,157436025,22250,22250,22250,22250,0
20250401,184500,157436025,22250,22250,22250,22250,0
20250401,184400,157436025,22250,22250,22250,22250,0
20250401,184300,157436025,22250,22250,22250,22250,0
20250401,184200,157436025,22250,22250,22250,22250,0
20250401,184100,157436025,22250,22250,22250,22250,0
20250401,184000,157436025,22250,22250,22250,22250,0
20250401,183900,157436025,22250,22250,22250,22250,0
20250401,183800,157436025,22250,22250,22250,22250,0
20250401,183700,157436025,22250,22250,22250,22250,0
20250401,183600,157436025,22250,22250,22250,22250,81
20250401,183500,157436025,22250,22250,22250,22250,0
20250401,183400,157436025,22250,22250,22250,22250,0
20250401,183300,157436025,22250,22250,22250,22250,0
20250401,183200,157436025,22250,22250,22250,22250,0
20250401,183100,157436025,22250,22250,22250,22250,0
20250401,183000,157436025,22250,22250,22250,22250,0
20250401,182900,157436025,22250,22250,22250,22250,0
20250401,182800,157436025,22250,22250,22250,22250,0
20250401,182700,157436025,22250,22250,22250,22250,0
20250401,182600,157436025,22250,22250,22250,22250,0
20250401,182500,157436025,22250,22250,22250,22250,0
20250401,182400,157436025,22250,22250,22250,22250,0
20250401,182300,157436025,22250,22250,22250,22250,0
20250401,182200,157436025,22250,22250,22250,22250,0
20250401,182100,157436025,22250,22250,22250,22250,0
20250401,182000,157436025,22250,22250,22250,22250,0
20250401,181900,157436025,22250,22250,22250,22250,0
20250401,181800,157436025,22250,22250,22250,22250,0
20250401,181700,157436025,22250,22250,22250,22250,0
20250401,181600,157436025,22250,22250,22250,22250,0
20250401,181500,157436025,22250,22250,22250,22250,0
20250401,181400,157436025,22250,22250,22250,22250,0
20250401,181300,157436025,22250,22250,22250,22250,0
20250401,181200,157436025,22250,22250,22250,22250,0
20250401,181100,157436025,22250,22250,22250,22250,0
20250401,181000,157436025,22250,22250,22250,22250,0
20250401,180900,157436025,22250,22250,22250,22250,0
20250401,180800,157436025,22250,22250,22250,22250,0
20250401,180700,157436025,22250,22250,22250,22250,0
20250401,180600,157436025,22250,22250,22250,22250,81
20250401,180500,157436025,22250,22250,22250,22250,0
20250401,180400,157436025,22250,22250,22250,22250,0
20250401,180300,157436025,22250,22250,22250,22250,0
20250401,180200,157436025,22250,22250,22250,22250,0
20250401,180100,157436025,22250,22250,22250,22250,0
20250401,180000,157436025,22250,22250,22250,22250,0
20250401,175900,157436025,22250,22250,22250,22250,0
20250401,175800,157436025,22250,22250,22250,22250,0
20250401,175700,157436025,22250,22250,22250,22250,0
20250401,175600,157436025,22250,22250,22250,22250,0
20250401,175500,157436025,22250,22250,22250,22250,0
20250401,175400,157436025,22250,22250,22250,22250,0
20250401,175300,157436025,22250,22250,22250,22250,0
20250401,175200,157436025,22250,22250,22250,22250,0
20250401,175100,157436025,22250,22250,22250,22250,0
20250401,175000,157436025,22250,22250,22250,22250,0
20250401,174900,157436025,22250,22250,22250,22250,0
20250401,174800,157436025,22250,22250,22250,22250,0
20250401,174700,157436025,22250,22250,22250,22250,0
20250401,174600,157436025,22250,22250,22250,22250,0
20250401,174500,157436025,22250,22250,22250,22250,0
20250401,174400,157436025,22250,22250,22250,22250,0
20250401,174300,157436025,22250,22250,22250,22250,0
20250401,174200,157436025,22250,22250,22250,22250,0
20250401,174100,157436025,22250,22250,22250,22250,0
20250401,174000,157436025,22250,22250,22250,22250,0
20250401,173900,157436025,22250,22250,22250,22250,0
20250401,173800,157436025,22250,22250,22250,22250,0
20250401,173700,157436025,22250,22250,22250,22250,0
20250401,173600,157436025,22250,22250,22250,22250,81
20250401,173500,157436025,22250,22250,22250,22250,0
20250401,173400,157436025,22250,22250,22250,22250,0
20250401,173300,157436025,22250,22250,22250,22250,0
20250401,173200,157436025,22250,22250,22250,22250,0
20250401,173100,157436025,22250,22250,22250,22250,0
20250401,173000,157436025,22250,22250,22250,22250,0
20250401,172900,157436025,22250,22250,22250,22250,0
20250401,172800,157436025,22250,22250,22250,22250,0
20250401,172700,157436025,22250,22250,22250,22250,0
20250401,172600,157436025,22250,22250,22250,22250,0
20250401,172500,157436025,22250,22250,22250,22250,0
20250401,172400,157436025,22250,22250,22250,22250,0
20250401,172300,157436025,22250,22250,22250,22250,0
20250401,172200,157436025,22250,22250,22250,22250,0
20250401,172100,157436025,22250,22250,22250,22250,0
20250401,172000,157436025,22250,22250,22250,22250,0
20250401,171900,157436025,22250,22250,22250,22250,0
20250401,171800,157436025,22250,22250,22250,22250,0
20250401,171700,157436025,22250,22250,22250,22250,0
20250401,171600,157436025,22250,22250,22250,22250,0
20250401,171500,157436025,22250,22250,22250,22250,0
20250401,171400,157436025,22250,22250,22250,22250,0
20250401,171300,157436025,22250,22250,22250,22250,0
20250401,171200,157436025,22250,22250,22250,22250,0
20250401,171100,157436025,22250,22250,22250,22250,0
20250401,171000,157436025,22250,22250,22250,22250,0
20250401,170900,157436025,22250,22250,22250,22250,0
20250401,170800,157436025,22250,22250,22250,22250,0
20250401,170700,157436025,22250,22250,22250,22250,0
20250401,170600,157436025,22250,22250,22250,22250,81
20250401,170500,157436025,22250,22250,22250,22250,0
20250401,170400,157436025,22250,22250,22250,22250,0
20250401,170300,157436025,22250,22250,22250,22250,0
20250401,170200,157436025,22250,22250,22250,22250,0
20250401,170100,157436025,22250,22250,22250,22250,0
20250401,170000,157436025,22250,22250,22250,22250,0
20250401,165900,157436025,22250,22250,22250,22250,0
20250401,165800,157436025,22250,22250,22250,22250,0
20250401,165700,157436025,22250,22250,22250,22250,0
20250401,165600,157436025,22250,22250,22250,22250,0
20250401,165500,157436025,22250,22250,22250,22250,0
20250401,165400,157436025,22250,22250,22250,22250,0
20250401,165300,157436025,22250,22250,22250,22250,0
20250401,165200,157436025,22250,22250,22250,22250,0
20250401,165100,157436025,22250,22250,22250,22250,0
20250401,165000,157436025,22250,22250,22250,22250,0
20250401,164900,157436025,22250,22250,22250,22250,0
20250401,164800,157436025,22250,22250,22250,22250,0
20250401,164700,157436025,22250,22250,22250,22250,0
20250401,164600,157436025,22250,22250,22250,22250,0
20250401,164500,157436025,22250,22250,22250,22250,0
20250401,164400,157436025,22250,22250,22250,22250,0
20250401,164300,157436025,22250,22250,22250,22250,0
20250401,164200,157436025,22250,22250,22250,22250,0
20250401,164100,157436025,22250,22250,22250,22250,0
20250401,164000,157436025,22250,22250,22250,22250,0
20250401,163900,157436025,22250,22250,22250,22250,0
20250401,163800,157436025,22250,22250,22250,22250,0
20250401,163700,157436025,22250,22250,22250,22250,0
20250401,163600,157436025,22250,22250,22250,22250,81
20250401,163500,157436025,22250,22250,22250,22250,0
20250401,163400,157436025,22250,22250,22250,22250,0
20250401,163300,157436025,22250,22250,22250,22250,0
20250401,163200,157436025,22250,22250,22250,22250,0
20250401,163100,157436025,22250,22250,22250,22250,0
20250401,163000,157436025,22250,22250,22250,22250,0
20250401,162900,157436025,22250,22250,22250,22250,0
20250401,162800,157436025,22250,22250,22250,22250,0
20250401,162700,157436025,22250,22250,22250,22250,0
20250401,162600,157436025,22250,22250,22250,22250,0
20250401,162500,157436025,22250,22250,22250,22250,0
20250401,162400,157436025,22250,22250,22250,22250,0
20250401,162300,157436025,22250,22250,22250,22250,0
20250401,162200,157436025,22250,22250,22250,22250,0
20250401,162100,157436025,22250,22250,22250,22250,0
20250401,162000,157436025,22250,22250,22250,22250,0
20250401,161900,157436025,22250,22250,22250,22250,0
20250401,161800,157436025,22250,22250,22250,22250,0
20250401,161700,157436025,22250,22250,22250,22250,0
20250401,161600,157436025,22250,22250,22250,22250,0
20250401,161500,157436025,22250,22250,22250,22250,0
20250401,161400,157436025,22250,22250,22250,22250,0
20250401,161300,157436025,22250,22250,22250,22250,0
20250401,161200,157436025,22250,22250,22250,22250,0
20250401,161100,157436025,22250,22250,22250,22250,0
20250401,161000,157436025,22250,22250,22250,22250,0
20250401,160900,157436025,22250,22250,22250,22250,0
20250401,160800,157436025,22250,22250,22250,22250,0
20250401,160700,157436025,22250,22250,22250,22250,0
20250401,160600,157436025,22250,22250,22250,22250,81
20250401,160500,157436025,22250,22250,22250,22250,0
20250401,160400,157436025,22250,22250,22250,22250,0
20250401,160300,157436025,22250,22250,22250,22250,0
20250401,160200,157436025,22250,22250,22250,22250,0
20250401,160100,157436025,22250,22250,22250,22250,0
20250401,160000,157436025,22250,22250,22250,22250,0
20250401,155900,157436025,22250,22250,22250,22250,0
20250401,155800,157436025,22250,22250,22250,22250,0
20250401,155700,157436025,22250,22250,22250,22250,0
20250401,155600,157436025,22250,22250,22250,22250,0
20250401,155500,157436025,22250,22250,22250,22250,0
20250401,155400,157436025,22250,22250,22250,22250,0
20250401,155300,157436025,22250,22250,22250,22250,0
20250401,155200,157436025,22250,22250,22250,22250,0
20250401,155100,157436025,22250,22250,22250,22250,0
20250401,155000,157436025,22250,22250,22250,22250,0
20250401,154900,157436025,22250,22250,22250,22250,0
20250401,154800,157436025,22250,22250,22250,22250,0
20250401,154700,157436025,22250,22250,22250,22250,0
20250401,154600,157436025,22250,22250,22250,22250,0
20250401,154500,157436025,22250,22250,22250,22250,0
20250401,154400,157436025,22250,22250,22250,22250,0
20250401,154300,157436025,22250,22250,22250,22250,0
20250401,154200,157436025,22250,22250,22250,22250,0
20250401,154100,157436025,22250,22250,22250,22250,0
20250401,154000,157436025,22250,22250,22250,22250,0
20250401,153900,157436025,22250,22250,22250,22250,0
20250401,153800,157436025,22250,22250,22250,22250,0
20250401,153700,157436025,22250,22250,22250,22250,0
20250401,153600,157436025,22250,22250,22250,22250,81
20250401,153500,157436025,22250,22250,22250,22250,0
20250401,153400,157436025,22250,22250,22250,22250,0
20250401,153300,157436025,22250,22250,22250,22250,0
20250401,153200,157436025,22250,22250,22250,22250,0
20250401,153100,157436025,22250,22250,22250,22250,0
20250401,153000,157436025,22250,22250,22250,22250,81
20250401,152900,155633775,22300,22300,22300,22300,0
20250401,152800,155633775,22300,22300,22300,22300,0
20250401,152700,155633775,22300,22300,22300,22300,0
20250401,152600,155633775,22300,22300,22300,22300,0
20250401,152500,155633775,22300,22300,22300,22300,0
20250401,152400,155633775,22300,22300,22300,22300,0
20250401,152300,155633775,22300,22300,22300,22300,0
20250401,152200,155633775,22300,22300,22300,22300,0
20250401,152100,155633775,22300,22300,22300,22300,0
20250401,152000,155633775,22300,22300,22300,22300,0
20250401,151900,155633775,22300,22200,22300,22200,17
20250401,151800,155254975,22300,22250,22300,22250,201
20250401,151700,150780975,22300,22300,22300,22300,0
20250401,151600,150780975,22300,22300,22300,22300,1
20250401,151500,150758675,22300,22300,22300,22300,0
20250401,151400,150758675,22300,22250,22300,22250,10
20250401,151300,150536075,22300,22300,22300,22300,0
20250401,151200,150536075,22300,22300,22300,22300,7
20250401,151100,150379975,22250,22250,22300,22250,139
20250401,151000,147285875,22300,22300,22300,22300,2
20250401,150900,147241275,22300,22300,22300,22300,0
20250401,150800,147241275,22300,22250,22300,22250,132
20250401,150700,144302975,22300,22300,22300,22300,0
20250401,150600,144302975,22300,22300,22300,22300,13
20250401,150500,144013075,22300,22300,22300,22250,75
20250401,150400,142340825,22300,22300,22300,22300,161
20250401,150300,138750525,22350,22350,22350,22350,2
20250401,150200,138705825,22350,22350,22350,22350,0
20250401,150100,138705825,22350,22350,22350,22350,0
20250401,150000,138705825,22350,22350,22350,22300,4
20250401,145900,138616525,22350,22350,22350,22350,1
20250401,145800,138594175,22350,22350,22350,22350,2
20250401,145700,138549475,22350,22350,22350,22350,1
20250401,145600,138527125,22350,22350,22350,22350,1
20250401,145500,138504775,22350,22350,22350,22350,0
20250401,145400,138504775,22350,22350,22350,22300,29
20250401,145300,137857675,22350,22350,22350,22350,4
20250401,145200,137768275,22350,22350,22350,22350,1
20250401,145100,137745925,22350,22350,22350,22350,0
20250401,145000,137745925,22350,22300,22350,22300,21
20250401,144900,137277375,22350,22350,22350,22350,1
20250401,144800,137255025,22350,22350,22350,22300,270
20250401,144700,131231275,22350,22350,22350,22350,3
20250401,144600,131164225,22350,22350,22350,22350,1
20250401,144500,131141875,22350,22300,22350,22300,250
20250401,144400,125564375,22350,22350,22350,22350,0
20250401,144300,125564375,22350,22350,22350,22350,0
20250401,144200,125564375,22350,22350,22350,22350,0
20250401,144100,125564375,22350,22350,22350,22350,1
20250401,144000,125542025,22350,22350,22350,22350,0
20250401,143900,125542025,22350,22350,22350,22350,78
20250401,143800,123798725,22350,22350,22350,22350,1
20250401,143700,123776375,22350,22350,22350,22350,54
20250401,143600,122569475,22400,22350,22400,22350,324
20250401,143500,115324825,22350,22350,22350,22350,1
20250401,143400,115302475,22350,22350,22350,22350,2
20250401,143300,115257775,22350,22350,22350,22350,0
20250401,143200,115257775,22350,22350,22350,22350,0
20250401,143100,115257775,22350,22350,22350,22350,2
20250401,143000,115213075,22350,22350,22350,22350,0
20250401,142900,115213075,22350,22350,22350,22350,1
20250401,142800,115190725,22350,22350,22350,22350,2
20250401,142700,115146025,22350,22350,22350,22350,0
20250401,142600,115146025,22350,22350,22350,22350,0
20250401,142500,115146025,22350,22350,22350,22350,10
20250401,142400,114922525,22350,22350,22350,22350,7
20250401,142300,114766075,22350,22350,22350,22350,1
20250401,142200,114743725,22350,22350,22350,22350,1
20250401,142100,114721375,22350,22350,22350,22350,0
20250401,142000,114721375,22350,22350,22350,22350,0
20250401,141900,114721375,22350,22300,22350,22300,5
20250401,141800,114609675,22350,22350,22350,22350,0
20250401,141700,114609675,22350,22350,22350,22350,14
20250401,141600,114296775,22350,22350,22350,22350,10
20250401,141500,114073275,22350,22350,22350,22350,0
20250401,141400,114073275,22350,22350,22350,22350,0
20250401,141300,114073275,22350,22350,22350,22350,1
20250401,141200,114050925,22350,22350,22350,22350,0
20250401,141100,114050925,22350,22350,22350,22350,9
20250401,141000,113849775,22350,22350,22350,22350,0
20250401,140900,113849775,22350,22350,22350,22350,1
20250401,140800,113827425,22350,22350,22350,22350,0
20250401,140700,113827425,22350,22350,22350,22350,0
20250401,140600,113827425,22350,22350,22350,22350,3
20250401,140500,113760375,22350,22350,22350,22350,5
20250401,140400,113648625,22350,22350,22350,22350,46
20250401,140300,112620525,22350,22350,22350,22350,2
20250401,140200,112575825,22350,22350,22350,22350,0
20250401,140100,112575825,22350,22350,22350,22350,5
20250401,140000,112464075,22350,22350,22350,22350,2
20250401,135900,112419375,22350,22350,22350,22350,0
20250401,135800,112419375,22350,22350,22350,22350,1
20250401,135700,112397025,22350,22350,22350,22350,1
20250401,135600,112374675,22350,22350,22350,22350,1
20250401,135500,112352325,22300,22300,22300,22300,12
20250401,135400,112084725,22350,22350,22350,22350,1
20250401,135300,112062375,22350,22350,22350,22350,10
20250401,135200,111838875,22350,22350,22350,22350,0
20250401,135100,111838875,22350,22350,22350,22350,1
20250401,135000,111816525,22350,22400,22400,22350,38
20250401,134900,110967025,22400,22400,22400,22400,0
20250401,134800,110967025,22400,22400,22400,22350,13
20250401,134700,110676325,22400,22400,22400,22400,2
20250401,134600,110631525,22400,22400,22400,22350,40
20250401,134500,109737025,22400,22400,22400,22400,0
20250401,134400,109737025,22400,22400,22400,22400,1
20250401,134300,109714625,22400,22400,22400,22400,0
20250401,134200,109714625,22400,22400,22400,22400,1
20250401,134100,109692225,22400,22400,22400,22400,1
20250401,134000,109669825,22400,22350,22400,22350,10
20250401,133900,109446225,22400,22400,22400,22400,7
20250401,133800,109289425,22400,22400,22400,22400,1
20250401,133700,109267025,22350,22350,22350,22350,0
20250401,133600,109267025,22350,22350,22350,22350,0
20250401,133500,109267025,22350,22400,22400,22350,5
20250401,133400,109155175,22400,22400,22400,22400,0
20250401,133300,109155175,22400,22400,22400,22400,0
20250401,133200,109155175,22400,22400,22400,22400,1
20250401,133100,109132775,22400,22400,22400,22350,98
20250401,133000,106937975,22400,22400,22400,22400,0
20250401,132900,106937975,22400,22400,22400,22400,16
20250401,132800,106579575,22400,22400,22400,22400,0
20250401,132700,106579575,22400,22400,22400,22400,1
20250401,132600,106557175,22400,22400,22400,22400,1
20250401,132500,106534775,22400,22400,22400,22400,0
20250401,132400,106534775,22400,22400,22400,22400,7
20250401,132300,106377975,22400,22400,22400,22400,0
20250401,132200,106377975,22400,22400,22400,22400,1
20250401,132100,106355575,22400,22400,22400,22350,17
20250401,132000,105975125,22350,22350,22350,22350,7
20250401,131900,105818675,22400,22400,22400,22350,10
20250401,131800,105595025,22400,22350,22400,22350,8
20250401,131700,105416175,22400,22400,22400,22400,13
20250401,131600,105124975,22400,22400,22400,22400,1
20250401,131500,105102575,22450,22450,22450,22450,0
20250401,131400,105102575,22450,22450,22450,22450,0
20250401,131300,105102575,22450,22400,22450,22400,8
20250401,131200,104923025,22450,22450,22450,22450,0
20250401,131100,104923025,22450,22450,22450,22450,0
20250401,131000,104923025,22450,22450,22450,22350,3
20250401,130900,104855775,22450,22450,22450,22450,0
20250401,130800,104855775,22450,22450,22450,22450,0
20250401,130700,104855775,22450,22400,22450,22400,4
20250401,130600,104766125,22400,22400,22400,22400,1
20250401,130500,104743725,22450,22450,22450,22450,0
20250401,130400,104743725,22450,22400,22450,22400,2
20250401,130300,104698875,22400,22400,22400,22400,0
20250401,130200,104698875,22400,22400,22400,22400,0
20250401,130100,104698875,22400,22400,22400,22400,0
20250401,130000,104698875,22400,22350,22400,22350,3
20250401,125900,104631725,22450,22450,22450,22450,0
20250401,125800,104631725,22450,22450,22450,22450,3
20250401,125700,104564375,22400,22400,22400,22400,0
20250401,125600,104564375,22400,22400,22400,22400,0
20250401,125500,104564375,22400,22400,22400,22400,1
20250401,125400,104541975,22450,22450,22450,22450,9
20250401,125300,104339925,22450,22400,22450,22400,6
20250401,125200,104205475,22450,22450,22450,22450,6
20250401,125100,104070775,22450,22450,22450,22450,2
20250401,125000,104025875,22450,22450,22450,22450,0
20250401,124900,104025875,22450,22450,22450,22450,0
20250401,124800,104025875,22450,22450,22450,22450,1
20250401,124700,104003425,22450,22450,22450,22450,0
20250401,124600,104003425,22450,22450,22450,22450,0
20250401,124500,104003425,22450,22450,22450,22450,2
20250401,124400,103958525,22500,22450,22500,22350,922
20250401,124300,83317575,22450,22450,22450,22450,7
20250401,124200,83160425,22500,22500,22500,22500,1
20250401,124100,83137925,22450,22450,22450,22450,0
20250401,124000,83137925,22450,22450,22450,22450,10
20250401,123900,82913425,22500,22500,22500,22500,3
20250401,123800,82845925,22500,22500,22500,22500,0
20250401,123700,82845925,22500,22500,22500,22500,0
20250401,123600,82845925,22500,22500,22500,22500,0
20250401,123500,82845925,22500,22500,22500,22500,1
20250401,123400,82823425,22500,22500,22500,22500,0
20250401,123300,82823425,22500,22500,22500,22500,0
20250401,123200,82823425,22500,22500,22500,22500,1
20250401,123100,82800925,22500,22500,22500,22500,1
20250401,123000,82778425,22500,22500,22500,22500,1
20250401,122900,82755925,22500,22500,22500,22500,1
20250401,122800,82733425,22500,22500,22500,22500,34
20250401,122700,81968425,22500,22500,22500,22500,0
20250401,122600,81968425,22500,22500,22500,22500,2
20250401,122500,81923425,22450,22450,22450,22450,0
20250401,122400,81923425,22450,22450,22450,22450,2
20250401,122300,81878525,22500,22500,22500,22500,2
20250401,122200,81833525,22500,22500,22500,22500,17
20250401,122100,81451025,22500,22500,22500,22500,0
20250401,122000,81451025,22500,22500,22500,22500,0
20250401,121900,81451025,22500,22500,22500,22500,1
20250401,121800,81428525,22500,22500,22500,22500,0
20250401,121700,81428525,22500,22500,22500,22500,50
20250401,121600,80303525,22500,22500,22500,22500,1
20250401,121500,80281025,22450,22450,22450,22450,0
20250401,121400,80281025,22450,22450,22450,22450,0
20250401,121300,80281025,22450,22450,22450,22450,0
20250401,121200,80281025,22450,22450,22450,22450,2
20250401,121100,80236125,22450,22450,22450,22450,0
20250401,121000,80236125,22450,22450,22450,22450,0
20250401,120900,80236125,22450,22450,22450,22450,0
20250401,120800,80236125,22450,22450,22450,22450,4
20250401,120700,80146325,22500,22500,22500,22500,3
20250401,120600,80078825,22500,22500,22500,22500,1
20250401,120500,80056325,22500,22500,22500,22500,0
20250401,120400,80056325,22500,22500,22500,22500,1
20250401,120300,80033825,22500,22500,22500,22500,0
20250401,120200,80033825,22500,22500,22500,22500,0
20250401,120100,80033825,22500,22500,22500,22500,1
20250401,120000,80011325,22500,22500,22500,22500,0
20250401,115900,80011325,22500,22500,22500,22500,0
20250401,115800,80011325,22500,22500,22500,22500,1
20250401,115700,79988825,22500,22500,22500,22500,0
20250401,115600,79988825,22500,22500,22500,22500,0
20250401,115500,79988825,22500,22450,22500,22450,2
20250401,115400,79943875,22500,22500,22500,22500,0
20250401,115300,79943875,22500,22500,22500,22500,0
20250401,115200,79943875,22500,22500,22500,22500,1
20250401,115100,79921375,22500,22500,22500,22500,0
20250401,115000,79921375,22500,22500,22500,22500,82
20250401,114900,78076375,22500,22500,22500,22500,0
20250401,114800,78076375,22500,22500,22500,22500,1
20250401,114700,78053875,22500,22475,22500,22475,9
20250401,114600,77851425,22475,22475,22475,22475,0
20250401,114500,77851425,22475,22475,22475,22475,1
20250401,114400,77828950,22500,22500,22500,22500,0
20250401,114300,77828950,22500,22500,22500,22500,0
20250401,114200,77828950,22500,22450,22500,22450,51
20250401,114100,76683950,22500,22500,22500,22500,105
20250401,114000,74321450,22500,22500,22500,22500,0
20250401,113900,74321450,22500,22500,22500,22500,3
20250401,113800,74253950,22500,22500,22500,22500,0
20250401,113700,74253950,22500,22500,22500,22500,0
20250401,113600,74253950,22500,22500,22500,22500,3
20250401,113500,74186450,22500,22500,22500,22500,0
20250401,113400,74186450,22500,22500,22500,22500,0
20250401,113300,74186450,22500,22500,22500,22500,1
20250401,113200,74163950,22500,22500,22500,22500,59
20250401,113100,72836450,22500,22500,22500,22500,0
20250401,113000,72836450,22500,22500,22500,22450,41
20250401,112900,71914450,22450,22450,22450,22450,5
20250401,112800,71802200,22500,22500,22500,22500,0
20250401,112700,71802200,22500,22500,22500,22500,2
20250401,112600,71757200,22500,22500,22500,22500,7
20250401,112500,71599700,22500,22500,22500,22500,11
20250401,112400,71352200,22500,22500,22500,22500,0
20250401,112300,71352200,22500,22500,22500,22500,5
20250401,112200,71239700,22450,22450,22450,22450,0
20250401,112100,71239700,22450,22450,22450,22450,0
20250401,112000,71239700,22450,22450,22500,22450,34
20250401,111900,70476350,22450,22450,22450,22450,241
20250401,111800,65065900,22450,22450,22450,22450,2
20250401,111700,65021000,22450,22400,22450,22400,179
20250401,111600,61009600,22450,22450,22450,22450,0
20250401,111500,61009600,22450,22450,22450,22450,25
20250401,111400,60448350,22450,22450,22450,22450,1
20250401,111300,60425900,22450,22450,22450,22450,0
20250401,111200,60425900,22450,22450,22450,22450,0
20250401,111100,60425900,22450,22450,22450,22450,6
20250401,111000,60291200,22450,22450,22450,22450,3
20250401,110900,60223850,22450,22450,22450,22450,0
20250401,110800,60223850,22450,22450,22450,22450,1
20250401,110700,60201400,22450,22400,22450,22350,110
20250401,110600,57740500,22450,22450,22450,22450,6
20250401,110500,57605800,22450,22450,22450,22450,11
20250401,110400,57358850,22450,22450,22450,22450,0
20250401,110300,57358850,22450,22450,22450,22450,0
20250401,110200,57358850,22450,22450,22450,22450,0
20250401,110100,57358850,22450,22450,22450,22450,2
20250401,110000,57313950,22450,22450,22450,22450,0
20250401,105900,57313950,22450,22450,22450,22450,0
20250401,105800,57313950,22450,22450,22450,22450,1
20250401,105700,57291500,22450,22450,22450,22450,1
20250401,105600,57269050,22450,22450,22450,22450,0
20250401,105500,57269050,22450,22400,22450,22400,10
20250401,105400,57044600,22450,22450,22450,22450,1
20250401,105300,57022150,22450,22450,22450,22450,3
20250401,105200,56954800,22450,22400,22450,22350,283
20250401,105100,50614650,22400,22400,22400,22400,0
20250401,105000,50614650,22400,22400,22400,22400,0
20250401,104900,50614650,22400,22400,22400,22400,1
20250401,104800,50592250,22400,22400,22400,22400,0
20250401,104700,50592250,22400,22400,22400,22400,0
20250401,104600,50592250,22400,22400,22400,22400,2
20250401,104500,50547450,22300,22300,22300,22300,0
20250401,104400,50547450,22300,22350,22400,22300,53
20250401,104300,49362900,22350,22350,22350,22350,1
20250401,104200,49340550,22350,22350,22350,22350,150
20250401,104100,45988050,22350,22350,22350,22350,61
20250401,104000,44624700,22350,22350,22350,22350,2
20250401,103900,44580000,22350,22350,22350,22350,1
20250401,103800,44557650,22350,22350,22350,22350,0
20250401,103700,44557650,22350,22350,22350,22350,0
20250401,103600,44557650,22350,22350,22350,22350,2
20250401,103500,44512950,22350,22350,22350,22350,2
20250401,103400,44468250,22350,22300,22350,22300,6
20250401,103300,44334200,22350,22350,22350,22350,13
20250401,103200,44043650,22350,22350,22350,22350,2
20250401,103100,43998950,22350,22350,22350,22350,0
20250401,103000,43998950,22350,22350,22350,22350,2
20250401,102900,43954250,22350,22350,22350,22350,0
20250401,102800,43954250,22350,22350,22350,22350,0
20250401,102700,43954250,22350,22350,22350,22350,126
20250401,102600,41138150,22350,22350,22350,22350,0
20250401,102500,41138150,22350,22350,22350,22350,0
20250401,102400,41138150,22350,22350,22350,22350,2
20250401,102300,41093450,22350,22350,22350,22350,0
20250401,102200,41093450,22350,22350,22350,22350,0
20250401,102100,41093450,22350,22350,22350,22350,1
20250401,102000,41071100,22350,22350,22350,22350,5
20250401,101900,40959350,22350,22350,22350,22350,0
20250401,101800,40959350,22350,22350,22350,22350,1
20250401,101700,40937000,22350,22350,22350,22350,21
20250401,101600,40467650,22300,22300,22300,22300,20
20250401,101500,40021650,22350,22350,22350,22350,157
20250401,101400,36512700,22350,22350,22350,22350,1
20250401,101300,36490350,22300,22300,22300,22300,1
20250401,101200,36468050,22350,22300,22350,22300,11
20250401,101100,36222650,22350,22300,22350,22300,294
20250401,101000,29663300,22300,22300,22300,22300,0
20250401,100900,29663300,22300,22300,22300,22300,0
20250401,100800,29663300,22300,22300,22300,22300,15
20250401,100700,29328800,22300,22300,22300,22300,0
20250401,100600,29328800,22300,22300,22300,22300,0
20250401,100500,29328800,22300,22300,22300,22300,1
20250401,100400,29306500,22300,22300,22300,22300,0
20250401,100300,29306500,22300,22300,22300,22300,2
20250401,100200,29261900,22300,22300,22300,22300,2
20250401,100100,29217300,22300,22300,22300,22300,28
20250401,100000,28592900,22300,22300,22300,22300,1
20250401,095900,28570600,22300,22300,22300,22300,1
20250401,095800,28548300,22300,22275,22300,22275,5
20250401,095700,28436900,22300,22300,22300,22300,0
20250401,095600,28436900,22300,22300,22300,22300,1
20250401,095500,28414600,22300,22300,22300,22300,14
20250401,095400,28102400,22300,22300,22300,22300,0
20250401,095300,28102400,22300,22300,22300,22300,1
20250401,095200,28080100,22300,22300,22300,22300,2
20250401,095100,28035500,22300,22300,22300,22300,0
20250401,095000,28035500,22300,22300,22300,22300,1
20250401,094900,28013200,22300,22300,22300,22300,9
20250401,094800,27812500,22300,22300,22300,22300,1
20250401,094700,27790200,22300,22300,22300,22300,4
20250401,094600,27701000,22300,22300,22300,22300,1
20250401,094500,27678700,22300,22300,22300,22300,2
20250401,094400,27634100,22300,22300,22300,22300,0
20250401,094300,27634100,22300,22300,22300,22300,25
20250401,094200,27076600,22300,22300,22300,22300,0
20250401,094100,27076600,22300,22250,22300,22250,8
20250401,094000,26898500,22250,22250,22250,22250,0
20250401,093900,26898500,22250,22250,22250,22250,8
20250401,093800,26720500,22250,22200,22250,22200,25
20250401,093700,26165400,22200,22200,22200,22200,2
20250401,093600,26121000,22250,22200,22250,22200,79
20250401,093500,24366600,22200,22225,22225,22200,3
20250401,093400,24299950,22250,22250,22250,22250,14
20250401,093300,23988450,22250,22250,22250,22250,25
20250401,093200,23432200,22250,22250,22250,22250,0
20250401,093100,23432200,22250,22250,22250,22250,0
20250401,093000,23432200,22250,22250,22250,22250,1
20250401,092900,23409950,22250,22250,22250,22250,2
20250401,092800,23365450,22250,22250,22250,22250,8
20250401,092700,23187450,22250,22250,22250,22250,2
20250401,092600,23142950,22250,22250,22250,22250,0
20250401,092500,23142950,22250,22250,22250,22250,1
20250401,092400,23120700,22250,22250,22250,22250,0
20250401,092300,23120700,22250,22250,22250,22250,4
20250401,092200,23031700,22250,22250,22250,22250,1
20250401,092100,23009450,22250,22300,22300,22250,4
20250401,092000,22920350,22300,22300,22300,22300,0
20250401,091900,22920350,22300,22300,22300,22300,1
20250401,091800,22898050,22300,22300,22300,22300,6
20250401,091700,22764250,22300,22250,22300,22250,146
20250401,091600,19514300,22250,22250,22250,22250,2
20250401,091500,19469800,22250,22250,22250,22250,0
20250401,091400,19469800,22250,22200,22250,22200,65
20250401,091300,18026300,22250,22250,22250,22250,0
20250401,091200,18026300,22250,22300,22300,22250,3
20250401,091100,17959500,22300,22250,22300,22250,177
20250401,091000,14019550,22250,22250,22250,22150,63
20250401,090900,12622900,22250,22250,22250,22250,3
20250401,090800,12556150,22250,22200,22250,22200,125
20250401,090700,9779900,22200,22150,22200,22150,4
20250401,090600,9691250,22200,22200,22200,22200,1
20250401,090500,9669050,22100,22150,22200,22100,6
20250401,090400,9536150,22200,22200,22200,22200,4
20250401,090300,9447350,22200,22200,22200,22200,0
20250401,090200,9447350,22200,22150,22200,22100,11
20250401,090100,9204000,22200,22200,22250,22000,36
20250401,090000,8406500,22300,21950,22300,21950,382
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 157436025 22250 22250 22250 22250 81
3 20250401 193500 157436025 22250 22250 22250 22250 0
4 20250401 193400 157436025 22250 22250 22250 22250 0
5 20250401 193300 157436025 22250 22250 22250 22250 0
6 20250401 193200 157436025 22250 22250 22250 22250 0
7 20250401 193100 157436025 22250 22250 22250 22250 0
8 20250401 193000 157436025 22250 22250 22250 22250 0
9 20250401 192900 157436025 22250 22250 22250 22250 0
10 20250401 192800 157436025 22250 22250 22250 22250 0
11 20250401 192700 157436025 22250 22250 22250 22250 0
12 20250401 192600 157436025 22250 22250 22250 22250 0
13 20250401 192500 157436025 22250 22250 22250 22250 0
14 20250401 192400 157436025 22250 22250 22250 22250 0
15 20250401 192300 157436025 22250 22250 22250 22250 0
16 20250401 192200 157436025 22250 22250 22250 22250 0
17 20250401 192100 157436025 22250 22250 22250 22250 0
18 20250401 192000 157436025 22250 22250 22250 22250 0
19 20250401 191900 157436025 22250 22250 22250 22250 0
20 20250401 191800 157436025 22250 22250 22250 22250 0
21 20250401 191700 157436025 22250 22250 22250 22250 0
22 20250401 191600 157436025 22250 22250 22250 22250 0
23 20250401 191500 157436025 22250 22250 22250 22250 0
24 20250401 191400 157436025 22250 22250 22250 22250 0
25 20250401 191300 157436025 22250 22250 22250 22250 0
26 20250401 191200 157436025 22250 22250 22250 22250 0
27 20250401 191100 157436025 22250 22250 22250 22250 0
28 20250401 191000 157436025 22250 22250 22250 22250 0
29 20250401 190900 157436025 22250 22250 22250 22250 0
30 20250401 190800 157436025 22250 22250 22250 22250 0
31 20250401 190700 157436025 22250 22250 22250 22250 0
32 20250401 190600 157436025 22250 22250 22250 22250 81
33 20250401 190500 157436025 22250 22250 22250 22250 0
34 20250401 190400 157436025 22250 22250 22250 22250 0
35 20250401 190300 157436025 22250 22250 22250 22250 0
36 20250401 190200 157436025 22250 22250 22250 22250 0
37 20250401 190100 157436025 22250 22250 22250 22250 0
38 20250401 190000 157436025 22250 22250 22250 22250 0
39 20250401 185900 157436025 22250 22250 22250 22250 0
40 20250401 185800 157436025 22250 22250 22250 22250 0
41 20250401 185700 157436025 22250 22250 22250 22250 0
42 20250401 185600 157436025 22250 22250 22250 22250 0
43 20250401 185500 157436025 22250 22250 22250 22250 0
44 20250401 185400 157436025 22250 22250 22250 22250 0
45 20250401 185300 157436025 22250 22250 22250 22250 0
46 20250401 185200 157436025 22250 22250 22250 22250 0
47 20250401 185100 157436025 22250 22250 22250 22250 0
48 20250401 185000 157436025 22250 22250 22250 22250 0
49 20250401 184900 157436025 22250 22250 22250 22250 0
50 20250401 184800 157436025 22250 22250 22250 22250 0
51 20250401 184700 157436025 22250 22250 22250 22250 0
52 20250401 184600 157436025 22250 22250 22250 22250 0
53 20250401 184500 157436025 22250 22250 22250 22250 0
54 20250401 184400 157436025 22250 22250 22250 22250 0
55 20250401 184300 157436025 22250 22250 22250 22250 0
56 20250401 184200 157436025 22250 22250 22250 22250 0
57 20250401 184100 157436025 22250 22250 22250 22250 0
58 20250401 184000 157436025 22250 22250 22250 22250 0
59 20250401 183900 157436025 22250 22250 22250 22250 0
60 20250401 183800 157436025 22250 22250 22250 22250 0
61 20250401 183700 157436025 22250 22250 22250 22250 0
62 20250401 183600 157436025 22250 22250 22250 22250 81
63 20250401 183500 157436025 22250 22250 22250 22250 0
64 20250401 183400 157436025 22250 22250 22250 22250 0
65 20250401 183300 157436025 22250 22250 22250 22250 0
66 20250401 183200 157436025 22250 22250 22250 22250 0
67 20250401 183100 157436025 22250 22250 22250 22250 0
68 20250401 183000 157436025 22250 22250 22250 22250 0
69 20250401 182900 157436025 22250 22250 22250 22250 0
70 20250401 182800 157436025 22250 22250 22250 22250 0
71 20250401 182700 157436025 22250 22250 22250 22250 0
72 20250401 182600 157436025 22250 22250 22250 22250 0
73 20250401 182500 157436025 22250 22250 22250 22250 0
74 20250401 182400 157436025 22250 22250 22250 22250 0
75 20250401 182300 157436025 22250 22250 22250 22250 0
76 20250401 182200 157436025 22250 22250 22250 22250 0
77 20250401 182100 157436025 22250 22250 22250 22250 0
78 20250401 182000 157436025 22250 22250 22250 22250 0
79 20250401 181900 157436025 22250 22250 22250 22250 0
80 20250401 181800 157436025 22250 22250 22250 22250 0
81 20250401 181700 157436025 22250 22250 22250 22250 0
82 20250401 181600 157436025 22250 22250 22250 22250 0
83 20250401 181500 157436025 22250 22250 22250 22250 0
84 20250401 181400 157436025 22250 22250 22250 22250 0
85 20250401 181300 157436025 22250 22250 22250 22250 0
86 20250401 181200 157436025 22250 22250 22250 22250 0
87 20250401 181100 157436025 22250 22250 22250 22250 0
88 20250401 181000 157436025 22250 22250 22250 22250 0
89 20250401 180900 157436025 22250 22250 22250 22250 0
90 20250401 180800 157436025 22250 22250 22250 22250 0
91 20250401 180700 157436025 22250 22250 22250 22250 0
92 20250401 180600 157436025 22250 22250 22250 22250 81
93 20250401 180500 157436025 22250 22250 22250 22250 0
94 20250401 180400 157436025 22250 22250 22250 22250 0
95 20250401 180300 157436025 22250 22250 22250 22250 0
96 20250401 180200 157436025 22250 22250 22250 22250 0
97 20250401 180100 157436025 22250 22250 22250 22250 0
98 20250401 180000 157436025 22250 22250 22250 22250 0
99 20250401 175900 157436025 22250 22250 22250 22250 0
100 20250401 175800 157436025 22250 22250 22250 22250 0
101 20250401 175700 157436025 22250 22250 22250 22250 0
102 20250401 175600 157436025 22250 22250 22250 22250 0
103 20250401 175500 157436025 22250 22250 22250 22250 0
104 20250401 175400 157436025 22250 22250 22250 22250 0
105 20250401 175300 157436025 22250 22250 22250 22250 0
106 20250401 175200 157436025 22250 22250 22250 22250 0
107 20250401 175100 157436025 22250 22250 22250 22250 0
108 20250401 175000 157436025 22250 22250 22250 22250 0
109 20250401 174900 157436025 22250 22250 22250 22250 0
110 20250401 174800 157436025 22250 22250 22250 22250 0
111 20250401 174700 157436025 22250 22250 22250 22250 0
112 20250401 174600 157436025 22250 22250 22250 22250 0
113 20250401 174500 157436025 22250 22250 22250 22250 0
114 20250401 174400 157436025 22250 22250 22250 22250 0
115 20250401 174300 157436025 22250 22250 22250 22250 0
116 20250401 174200 157436025 22250 22250 22250 22250 0
117 20250401 174100 157436025 22250 22250 22250 22250 0
118 20250401 174000 157436025 22250 22250 22250 22250 0
119 20250401 173900 157436025 22250 22250 22250 22250 0
120 20250401 173800 157436025 22250 22250 22250 22250 0
121 20250401 173700 157436025 22250 22250 22250 22250 0
122 20250401 173600 157436025 22250 22250 22250 22250 81
123 20250401 173500 157436025 22250 22250 22250 22250 0
124 20250401 173400 157436025 22250 22250 22250 22250 0
125 20250401 173300 157436025 22250 22250 22250 22250 0
126 20250401 173200 157436025 22250 22250 22250 22250 0
127 20250401 173100 157436025 22250 22250 22250 22250 0
128 20250401 173000 157436025 22250 22250 22250 22250 0
129 20250401 172900 157436025 22250 22250 22250 22250 0
130 20250401 172800 157436025 22250 22250 22250 22250 0
131 20250401 172700 157436025 22250 22250 22250 22250 0
132 20250401 172600 157436025 22250 22250 22250 22250 0
133 20250401 172500 157436025 22250 22250 22250 22250 0
134 20250401 172400 157436025 22250 22250 22250 22250 0
135 20250401 172300 157436025 22250 22250 22250 22250 0
136 20250401 172200 157436025 22250 22250 22250 22250 0
137 20250401 172100 157436025 22250 22250 22250 22250 0
138 20250401 172000 157436025 22250 22250 22250 22250 0
139 20250401 171900 157436025 22250 22250 22250 22250 0
140 20250401 171800 157436025 22250 22250 22250 22250 0
141 20250401 171700 157436025 22250 22250 22250 22250 0
142 20250401 171600 157436025 22250 22250 22250 22250 0
143 20250401 171500 157436025 22250 22250 22250 22250 0
144 20250401 171400 157436025 22250 22250 22250 22250 0
145 20250401 171300 157436025 22250 22250 22250 22250 0
146 20250401 171200 157436025 22250 22250 22250 22250 0
147 20250401 171100 157436025 22250 22250 22250 22250 0
148 20250401 171000 157436025 22250 22250 22250 22250 0
149 20250401 170900 157436025 22250 22250 22250 22250 0
150 20250401 170800 157436025 22250 22250 22250 22250 0
151 20250401 170700 157436025 22250 22250 22250 22250 0
152 20250401 170600 157436025 22250 22250 22250 22250 81
153 20250401 170500 157436025 22250 22250 22250 22250 0
154 20250401 170400 157436025 22250 22250 22250 22250 0
155 20250401 170300 157436025 22250 22250 22250 22250 0
156 20250401 170200 157436025 22250 22250 22250 22250 0
157 20250401 170100 157436025 22250 22250 22250 22250 0
158 20250401 170000 157436025 22250 22250 22250 22250 0
159 20250401 165900 157436025 22250 22250 22250 22250 0
160 20250401 165800 157436025 22250 22250 22250 22250 0
161 20250401 165700 157436025 22250 22250 22250 22250 0
162 20250401 165600 157436025 22250 22250 22250 22250 0
163 20250401 165500 157436025 22250 22250 22250 22250 0
164 20250401 165400 157436025 22250 22250 22250 22250 0
165 20250401 165300 157436025 22250 22250 22250 22250 0
166 20250401 165200 157436025 22250 22250 22250 22250 0
167 20250401 165100 157436025 22250 22250 22250 22250 0
168 20250401 165000 157436025 22250 22250 22250 22250 0
169 20250401 164900 157436025 22250 22250 22250 22250 0
170 20250401 164800 157436025 22250 22250 22250 22250 0
171 20250401 164700 157436025 22250 22250 22250 22250 0
172 20250401 164600 157436025 22250 22250 22250 22250 0
173 20250401 164500 157436025 22250 22250 22250 22250 0
174 20250401 164400 157436025 22250 22250 22250 22250 0
175 20250401 164300 157436025 22250 22250 22250 22250 0
176 20250401 164200 157436025 22250 22250 22250 22250 0
177 20250401 164100 157436025 22250 22250 22250 22250 0
178 20250401 164000 157436025 22250 22250 22250 22250 0
179 20250401 163900 157436025 22250 22250 22250 22250 0
180 20250401 163800 157436025 22250 22250 22250 22250 0
181 20250401 163700 157436025 22250 22250 22250 22250 0
182 20250401 163600 157436025 22250 22250 22250 22250 81
183 20250401 163500 157436025 22250 22250 22250 22250 0
184 20250401 163400 157436025 22250 22250 22250 22250 0
185 20250401 163300 157436025 22250 22250 22250 22250 0
186 20250401 163200 157436025 22250 22250 22250 22250 0
187 20250401 163100 157436025 22250 22250 22250 22250 0
188 20250401 163000 157436025 22250 22250 22250 22250 0
189 20250401 162900 157436025 22250 22250 22250 22250 0
190 20250401 162800 157436025 22250 22250 22250 22250 0
191 20250401 162700 157436025 22250 22250 22250 22250 0
192 20250401 162600 157436025 22250 22250 22250 22250 0
193 20250401 162500 157436025 22250 22250 22250 22250 0
194 20250401 162400 157436025 22250 22250 22250 22250 0
195 20250401 162300 157436025 22250 22250 22250 22250 0
196 20250401 162200 157436025 22250 22250 22250 22250 0
197 20250401 162100 157436025 22250 22250 22250 22250 0
198 20250401 162000 157436025 22250 22250 22250 22250 0
199 20250401 161900 157436025 22250 22250 22250 22250 0
200 20250401 161800 157436025 22250 22250 22250 22250 0
201 20250401 161700 157436025 22250 22250 22250 22250 0
202 20250401 161600 157436025 22250 22250 22250 22250 0
203 20250401 161500 157436025 22250 22250 22250 22250 0
204 20250401 161400 157436025 22250 22250 22250 22250 0
205 20250401 161300 157436025 22250 22250 22250 22250 0
206 20250401 161200 157436025 22250 22250 22250 22250 0
207 20250401 161100 157436025 22250 22250 22250 22250 0
208 20250401 161000 157436025 22250 22250 22250 22250 0
209 20250401 160900 157436025 22250 22250 22250 22250 0
210 20250401 160800 157436025 22250 22250 22250 22250 0
211 20250401 160700 157436025 22250 22250 22250 22250 0
212 20250401 160600 157436025 22250 22250 22250 22250 81
213 20250401 160500 157436025 22250 22250 22250 22250 0
214 20250401 160400 157436025 22250 22250 22250 22250 0
215 20250401 160300 157436025 22250 22250 22250 22250 0
216 20250401 160200 157436025 22250 22250 22250 22250 0
217 20250401 160100 157436025 22250 22250 22250 22250 0
218 20250401 160000 157436025 22250 22250 22250 22250 0
219 20250401 155900 157436025 22250 22250 22250 22250 0
220 20250401 155800 157436025 22250 22250 22250 22250 0
221 20250401 155700 157436025 22250 22250 22250 22250 0
222 20250401 155600 157436025 22250 22250 22250 22250 0
223 20250401 155500 157436025 22250 22250 22250 22250 0
224 20250401 155400 157436025 22250 22250 22250 22250 0
225 20250401 155300 157436025 22250 22250 22250 22250 0
226 20250401 155200 157436025 22250 22250 22250 22250 0
227 20250401 155100 157436025 22250 22250 22250 22250 0
228 20250401 155000 157436025 22250 22250 22250 22250 0
229 20250401 154900 157436025 22250 22250 22250 22250 0
230 20250401 154800 157436025 22250 22250 22250 22250 0
231 20250401 154700 157436025 22250 22250 22250 22250 0
232 20250401 154600 157436025 22250 22250 22250 22250 0
233 20250401 154500 157436025 22250 22250 22250 22250 0
234 20250401 154400 157436025 22250 22250 22250 22250 0
235 20250401 154300 157436025 22250 22250 22250 22250 0
236 20250401 154200 157436025 22250 22250 22250 22250 0
237 20250401 154100 157436025 22250 22250 22250 22250 0
238 20250401 154000 157436025 22250 22250 22250 22250 0
239 20250401 153900 157436025 22250 22250 22250 22250 0
240 20250401 153800 157436025 22250 22250 22250 22250 0
241 20250401 153700 157436025 22250 22250 22250 22250 0
242 20250401 153600 157436025 22250 22250 22250 22250 81
243 20250401 153500 157436025 22250 22250 22250 22250 0
244 20250401 153400 157436025 22250 22250 22250 22250 0
245 20250401 153300 157436025 22250 22250 22250 22250 0
246 20250401 153200 157436025 22250 22250 22250 22250 0
247 20250401 153100 157436025 22250 22250 22250 22250 0
248 20250401 153000 157436025 22250 22250 22250 22250 81
249 20250401 152900 155633775 22300 22300 22300 22300 0
250 20250401 152800 155633775 22300 22300 22300 22300 0
251 20250401 152700 155633775 22300 22300 22300 22300 0
252 20250401 152600 155633775 22300 22300 22300 22300 0
253 20250401 152500 155633775 22300 22300 22300 22300 0
254 20250401 152400 155633775 22300 22300 22300 22300 0
255 20250401 152300 155633775 22300 22300 22300 22300 0
256 20250401 152200 155633775 22300 22300 22300 22300 0
257 20250401 152100 155633775 22300 22300 22300 22300 0
258 20250401 152000 155633775 22300 22300 22300 22300 0
259 20250401 151900 155633775 22300 22200 22300 22200 17
260 20250401 151800 155254975 22300 22250 22300 22250 201
261 20250401 151700 150780975 22300 22300 22300 22300 0
262 20250401 151600 150780975 22300 22300 22300 22300 1
263 20250401 151500 150758675 22300 22300 22300 22300 0
264 20250401 151400 150758675 22300 22250 22300 22250 10
265 20250401 151300 150536075 22300 22300 22300 22300 0
266 20250401 151200 150536075 22300 22300 22300 22300 7
267 20250401 151100 150379975 22250 22250 22300 22250 139
268 20250401 151000 147285875 22300 22300 22300 22300 2
269 20250401 150900 147241275 22300 22300 22300 22300 0
270 20250401 150800 147241275 22300 22250 22300 22250 132
271 20250401 150700 144302975 22300 22300 22300 22300 0
272 20250401 150600 144302975 22300 22300 22300 22300 13
273 20250401 150500 144013075 22300 22300 22300 22250 75
274 20250401 150400 142340825 22300 22300 22300 22300 161
275 20250401 150300 138750525 22350 22350 22350 22350 2
276 20250401 150200 138705825 22350 22350 22350 22350 0
277 20250401 150100 138705825 22350 22350 22350 22350 0
278 20250401 150000 138705825 22350 22350 22350 22300 4
279 20250401 145900 138616525 22350 22350 22350 22350 1
280 20250401 145800 138594175 22350 22350 22350 22350 2
281 20250401 145700 138549475 22350 22350 22350 22350 1
282 20250401 145600 138527125 22350 22350 22350 22350 1
283 20250401 145500 138504775 22350 22350 22350 22350 0
284 20250401 145400 138504775 22350 22350 22350 22300 29
285 20250401 145300 137857675 22350 22350 22350 22350 4
286 20250401 145200 137768275 22350 22350 22350 22350 1
287 20250401 145100 137745925 22350 22350 22350 22350 0
288 20250401 145000 137745925 22350 22300 22350 22300 21
289 20250401 144900 137277375 22350 22350 22350 22350 1
290 20250401 144800 137255025 22350 22350 22350 22300 270
291 20250401 144700 131231275 22350 22350 22350 22350 3
292 20250401 144600 131164225 22350 22350 22350 22350 1
293 20250401 144500 131141875 22350 22300 22350 22300 250
294 20250401 144400 125564375 22350 22350 22350 22350 0
295 20250401 144300 125564375 22350 22350 22350 22350 0
296 20250401 144200 125564375 22350 22350 22350 22350 0
297 20250401 144100 125564375 22350 22350 22350 22350 1
298 20250401 144000 125542025 22350 22350 22350 22350 0
299 20250401 143900 125542025 22350 22350 22350 22350 78
300 20250401 143800 123798725 22350 22350 22350 22350 1
301 20250401 143700 123776375 22350 22350 22350 22350 54
302 20250401 143600 122569475 22400 22350 22400 22350 324
303 20250401 143500 115324825 22350 22350 22350 22350 1
304 20250401 143400 115302475 22350 22350 22350 22350 2
305 20250401 143300 115257775 22350 22350 22350 22350 0
306 20250401 143200 115257775 22350 22350 22350 22350 0
307 20250401 143100 115257775 22350 22350 22350 22350 2
308 20250401 143000 115213075 22350 22350 22350 22350 0
309 20250401 142900 115213075 22350 22350 22350 22350 1
310 20250401 142800 115190725 22350 22350 22350 22350 2
311 20250401 142700 115146025 22350 22350 22350 22350 0
312 20250401 142600 115146025 22350 22350 22350 22350 0
313 20250401 142500 115146025 22350 22350 22350 22350 10
314 20250401 142400 114922525 22350 22350 22350 22350 7
315 20250401 142300 114766075 22350 22350 22350 22350 1
316 20250401 142200 114743725 22350 22350 22350 22350 1
317 20250401 142100 114721375 22350 22350 22350 22350 0
318 20250401 142000 114721375 22350 22350 22350 22350 0
319 20250401 141900 114721375 22350 22300 22350 22300 5
320 20250401 141800 114609675 22350 22350 22350 22350 0
321 20250401 141700 114609675 22350 22350 22350 22350 14
322 20250401 141600 114296775 22350 22350 22350 22350 10
323 20250401 141500 114073275 22350 22350 22350 22350 0
324 20250401 141400 114073275 22350 22350 22350 22350 0
325 20250401 141300 114073275 22350 22350 22350 22350 1
326 20250401 141200 114050925 22350 22350 22350 22350 0
327 20250401 141100 114050925 22350 22350 22350 22350 9
328 20250401 141000 113849775 22350 22350 22350 22350 0
329 20250401 140900 113849775 22350 22350 22350 22350 1
330 20250401 140800 113827425 22350 22350 22350 22350 0
331 20250401 140700 113827425 22350 22350 22350 22350 0
332 20250401 140600 113827425 22350 22350 22350 22350 3
333 20250401 140500 113760375 22350 22350 22350 22350 5
334 20250401 140400 113648625 22350 22350 22350 22350 46
335 20250401 140300 112620525 22350 22350 22350 22350 2
336 20250401 140200 112575825 22350 22350 22350 22350 0
337 20250401 140100 112575825 22350 22350 22350 22350 5
338 20250401 140000 112464075 22350 22350 22350 22350 2
339 20250401 135900 112419375 22350 22350 22350 22350 0
340 20250401 135800 112419375 22350 22350 22350 22350 1
341 20250401 135700 112397025 22350 22350 22350 22350 1
342 20250401 135600 112374675 22350 22350 22350 22350 1
343 20250401 135500 112352325 22300 22300 22300 22300 12
344 20250401 135400 112084725 22350 22350 22350 22350 1
345 20250401 135300 112062375 22350 22350 22350 22350 10
346 20250401 135200 111838875 22350 22350 22350 22350 0
347 20250401 135100 111838875 22350 22350 22350 22350 1
348 20250401 135000 111816525 22350 22400 22400 22350 38
349 20250401 134900 110967025 22400 22400 22400 22400 0
350 20250401 134800 110967025 22400 22400 22400 22350 13
351 20250401 134700 110676325 22400 22400 22400 22400 2
352 20250401 134600 110631525 22400 22400 22400 22350 40
353 20250401 134500 109737025 22400 22400 22400 22400 0
354 20250401 134400 109737025 22400 22400 22400 22400 1
355 20250401 134300 109714625 22400 22400 22400 22400 0
356 20250401 134200 109714625 22400 22400 22400 22400 1
357 20250401 134100 109692225 22400 22400 22400 22400 1
358 20250401 134000 109669825 22400 22350 22400 22350 10
359 20250401 133900 109446225 22400 22400 22400 22400 7
360 20250401 133800 109289425 22400 22400 22400 22400 1
361 20250401 133700 109267025 22350 22350 22350 22350 0
362 20250401 133600 109267025 22350 22350 22350 22350 0
363 20250401 133500 109267025 22350 22400 22400 22350 5
364 20250401 133400 109155175 22400 22400 22400 22400 0
365 20250401 133300 109155175 22400 22400 22400 22400 0
366 20250401 133200 109155175 22400 22400 22400 22400 1
367 20250401 133100 109132775 22400 22400 22400 22350 98
368 20250401 133000 106937975 22400 22400 22400 22400 0
369 20250401 132900 106937975 22400 22400 22400 22400 16
370 20250401 132800 106579575 22400 22400 22400 22400 0
371 20250401 132700 106579575 22400 22400 22400 22400 1
372 20250401 132600 106557175 22400 22400 22400 22400 1
373 20250401 132500 106534775 22400 22400 22400 22400 0
374 20250401 132400 106534775 22400 22400 22400 22400 7
375 20250401 132300 106377975 22400 22400 22400 22400 0
376 20250401 132200 106377975 22400 22400 22400 22400 1
377 20250401 132100 106355575 22400 22400 22400 22350 17
378 20250401 132000 105975125 22350 22350 22350 22350 7
379 20250401 131900 105818675 22400 22400 22400 22350 10
380 20250401 131800 105595025 22400 22350 22400 22350 8
381 20250401 131700 105416175 22400 22400 22400 22400 13
382 20250401 131600 105124975 22400 22400 22400 22400 1
383 20250401 131500 105102575 22450 22450 22450 22450 0
384 20250401 131400 105102575 22450 22450 22450 22450 0
385 20250401 131300 105102575 22450 22400 22450 22400 8
386 20250401 131200 104923025 22450 22450 22450 22450 0
387 20250401 131100 104923025 22450 22450 22450 22450 0
388 20250401 131000 104923025 22450 22450 22450 22350 3
389 20250401 130900 104855775 22450 22450 22450 22450 0
390 20250401 130800 104855775 22450 22450 22450 22450 0
391 20250401 130700 104855775 22450 22400 22450 22400 4
392 20250401 130600 104766125 22400 22400 22400 22400 1
393 20250401 130500 104743725 22450 22450 22450 22450 0
394 20250401 130400 104743725 22450 22400 22450 22400 2
395 20250401 130300 104698875 22400 22400 22400 22400 0
396 20250401 130200 104698875 22400 22400 22400 22400 0
397 20250401 130100 104698875 22400 22400 22400 22400 0
398 20250401 130000 104698875 22400 22350 22400 22350 3
399 20250401 125900 104631725 22450 22450 22450 22450 0
400 20250401 125800 104631725 22450 22450 22450 22450 3
401 20250401 125700 104564375 22400 22400 22400 22400 0
402 20250401 125600 104564375 22400 22400 22400 22400 0
403 20250401 125500 104564375 22400 22400 22400 22400 1
404 20250401 125400 104541975 22450 22450 22450 22450 9
405 20250401 125300 104339925 22450 22400 22450 22400 6
406 20250401 125200 104205475 22450 22450 22450 22450 6
407 20250401 125100 104070775 22450 22450 22450 22450 2
408 20250401 125000 104025875 22450 22450 22450 22450 0
409 20250401 124900 104025875 22450 22450 22450 22450 0
410 20250401 124800 104025875 22450 22450 22450 22450 1
411 20250401 124700 104003425 22450 22450 22450 22450 0
412 20250401 124600 104003425 22450 22450 22450 22450 0
413 20250401 124500 104003425 22450 22450 22450 22450 2
414 20250401 124400 103958525 22500 22450 22500 22350 922
415 20250401 124300 83317575 22450 22450 22450 22450 7
416 20250401 124200 83160425 22500 22500 22500 22500 1
417 20250401 124100 83137925 22450 22450 22450 22450 0
418 20250401 124000 83137925 22450 22450 22450 22450 10
419 20250401 123900 82913425 22500 22500 22500 22500 3
420 20250401 123800 82845925 22500 22500 22500 22500 0
421 20250401 123700 82845925 22500 22500 22500 22500 0
422 20250401 123600 82845925 22500 22500 22500 22500 0
423 20250401 123500 82845925 22500 22500 22500 22500 1
424 20250401 123400 82823425 22500 22500 22500 22500 0
425 20250401 123300 82823425 22500 22500 22500 22500 0
426 20250401 123200 82823425 22500 22500 22500 22500 1
427 20250401 123100 82800925 22500 22500 22500 22500 1
428 20250401 123000 82778425 22500 22500 22500 22500 1
429 20250401 122900 82755925 22500 22500 22500 22500 1
430 20250401 122800 82733425 22500 22500 22500 22500 34
431 20250401 122700 81968425 22500 22500 22500 22500 0
432 20250401 122600 81968425 22500 22500 22500 22500 2
433 20250401 122500 81923425 22450 22450 22450 22450 0
434 20250401 122400 81923425 22450 22450 22450 22450 2
435 20250401 122300 81878525 22500 22500 22500 22500 2
436 20250401 122200 81833525 22500 22500 22500 22500 17
437 20250401 122100 81451025 22500 22500 22500 22500 0
438 20250401 122000 81451025 22500 22500 22500 22500 0
439 20250401 121900 81451025 22500 22500 22500 22500 1
440 20250401 121800 81428525 22500 22500 22500 22500 0
441 20250401 121700 81428525 22500 22500 22500 22500 50
442 20250401 121600 80303525 22500 22500 22500 22500 1
443 20250401 121500 80281025 22450 22450 22450 22450 0
444 20250401 121400 80281025 22450 22450 22450 22450 0
445 20250401 121300 80281025 22450 22450 22450 22450 0
446 20250401 121200 80281025 22450 22450 22450 22450 2
447 20250401 121100 80236125 22450 22450 22450 22450 0
448 20250401 121000 80236125 22450 22450 22450 22450 0
449 20250401 120900 80236125 22450 22450 22450 22450 0
450 20250401 120800 80236125 22450 22450 22450 22450 4
451 20250401 120700 80146325 22500 22500 22500 22500 3
452 20250401 120600 80078825 22500 22500 22500 22500 1
453 20250401 120500 80056325 22500 22500 22500 22500 0
454 20250401 120400 80056325 22500 22500 22500 22500 1
455 20250401 120300 80033825 22500 22500 22500 22500 0
456 20250401 120200 80033825 22500 22500 22500 22500 0
457 20250401 120100 80033825 22500 22500 22500 22500 1
458 20250401 120000 80011325 22500 22500 22500 22500 0
459 20250401 115900 80011325 22500 22500 22500 22500 0
460 20250401 115800 80011325 22500 22500 22500 22500 1
461 20250401 115700 79988825 22500 22500 22500 22500 0
462 20250401 115600 79988825 22500 22500 22500 22500 0
463 20250401 115500 79988825 22500 22450 22500 22450 2
464 20250401 115400 79943875 22500 22500 22500 22500 0
465 20250401 115300 79943875 22500 22500 22500 22500 0
466 20250401 115200 79943875 22500 22500 22500 22500 1
467 20250401 115100 79921375 22500 22500 22500 22500 0
468 20250401 115000 79921375 22500 22500 22500 22500 82
469 20250401 114900 78076375 22500 22500 22500 22500 0
470 20250401 114800 78076375 22500 22500 22500 22500 1
471 20250401 114700 78053875 22500 22475 22500 22475 9
472 20250401 114600 77851425 22475 22475 22475 22475 0
473 20250401 114500 77851425 22475 22475 22475 22475 1
474 20250401 114400 77828950 22500 22500 22500 22500 0
475 20250401 114300 77828950 22500 22500 22500 22500 0
476 20250401 114200 77828950 22500 22450 22500 22450 51
477 20250401 114100 76683950 22500 22500 22500 22500 105
478 20250401 114000 74321450 22500 22500 22500 22500 0
479 20250401 113900 74321450 22500 22500 22500 22500 3
480 20250401 113800 74253950 22500 22500 22500 22500 0
481 20250401 113700 74253950 22500 22500 22500 22500 0
482 20250401 113600 74253950 22500 22500 22500 22500 3
483 20250401 113500 74186450 22500 22500 22500 22500 0
484 20250401 113400 74186450 22500 22500 22500 22500 0
485 20250401 113300 74186450 22500 22500 22500 22500 1
486 20250401 113200 74163950 22500 22500 22500 22500 59
487 20250401 113100 72836450 22500 22500 22500 22500 0
488 20250401 113000 72836450 22500 22500 22500 22450 41
489 20250401 112900 71914450 22450 22450 22450 22450 5
490 20250401 112800 71802200 22500 22500 22500 22500 0
491 20250401 112700 71802200 22500 22500 22500 22500 2
492 20250401 112600 71757200 22500 22500 22500 22500 7
493 20250401 112500 71599700 22500 22500 22500 22500 11
494 20250401 112400 71352200 22500 22500 22500 22500 0
495 20250401 112300 71352200 22500 22500 22500 22500 5
496 20250401 112200 71239700 22450 22450 22450 22450 0
497 20250401 112100 71239700 22450 22450 22450 22450 0
498 20250401 112000 71239700 22450 22450 22500 22450 34
499 20250401 111900 70476350 22450 22450 22450 22450 241
500 20250401 111800 65065900 22450 22450 22450 22450 2
501 20250401 111700 65021000 22450 22400 22450 22400 179
502 20250401 111600 61009600 22450 22450 22450 22450 0
503 20250401 111500 61009600 22450 22450 22450 22450 25
504 20250401 111400 60448350 22450 22450 22450 22450 1
505 20250401 111300 60425900 22450 22450 22450 22450 0
506 20250401 111200 60425900 22450 22450 22450 22450 0
507 20250401 111100 60425900 22450 22450 22450 22450 6
508 20250401 111000 60291200 22450 22450 22450 22450 3
509 20250401 110900 60223850 22450 22450 22450 22450 0
510 20250401 110800 60223850 22450 22450 22450 22450 1
511 20250401 110700 60201400 22450 22400 22450 22350 110
512 20250401 110600 57740500 22450 22450 22450 22450 6
513 20250401 110500 57605800 22450 22450 22450 22450 11
514 20250401 110400 57358850 22450 22450 22450 22450 0
515 20250401 110300 57358850 22450 22450 22450 22450 0
516 20250401 110200 57358850 22450 22450 22450 22450 0
517 20250401 110100 57358850 22450 22450 22450 22450 2
518 20250401 110000 57313950 22450 22450 22450 22450 0
519 20250401 105900 57313950 22450 22450 22450 22450 0
520 20250401 105800 57313950 22450 22450 22450 22450 1
521 20250401 105700 57291500 22450 22450 22450 22450 1
522 20250401 105600 57269050 22450 22450 22450 22450 0
523 20250401 105500 57269050 22450 22400 22450 22400 10
524 20250401 105400 57044600 22450 22450 22450 22450 1
525 20250401 105300 57022150 22450 22450 22450 22450 3
526 20250401 105200 56954800 22450 22400 22450 22350 283
527 20250401 105100 50614650 22400 22400 22400 22400 0
528 20250401 105000 50614650 22400 22400 22400 22400 0
529 20250401 104900 50614650 22400 22400 22400 22400 1
530 20250401 104800 50592250 22400 22400 22400 22400 0
531 20250401 104700 50592250 22400 22400 22400 22400 0
532 20250401 104600 50592250 22400 22400 22400 22400 2
533 20250401 104500 50547450 22300 22300 22300 22300 0
534 20250401 104400 50547450 22300 22350 22400 22300 53
535 20250401 104300 49362900 22350 22350 22350 22350 1
536 20250401 104200 49340550 22350 22350 22350 22350 150
537 20250401 104100 45988050 22350 22350 22350 22350 61
538 20250401 104000 44624700 22350 22350 22350 22350 2
539 20250401 103900 44580000 22350 22350 22350 22350 1
540 20250401 103800 44557650 22350 22350 22350 22350 0
541 20250401 103700 44557650 22350 22350 22350 22350 0
542 20250401 103600 44557650 22350 22350 22350 22350 2
543 20250401 103500 44512950 22350 22350 22350 22350 2
544 20250401 103400 44468250 22350 22300 22350 22300 6
545 20250401 103300 44334200 22350 22350 22350 22350 13
546 20250401 103200 44043650 22350 22350 22350 22350 2
547 20250401 103100 43998950 22350 22350 22350 22350 0
548 20250401 103000 43998950 22350 22350 22350 22350 2
549 20250401 102900 43954250 22350 22350 22350 22350 0
550 20250401 102800 43954250 22350 22350 22350 22350 0
551 20250401 102700 43954250 22350 22350 22350 22350 126
552 20250401 102600 41138150 22350 22350 22350 22350 0
553 20250401 102500 41138150 22350 22350 22350 22350 0
554 20250401 102400 41138150 22350 22350 22350 22350 2
555 20250401 102300 41093450 22350 22350 22350 22350 0
556 20250401 102200 41093450 22350 22350 22350 22350 0
557 20250401 102100 41093450 22350 22350 22350 22350 1
558 20250401 102000 41071100 22350 22350 22350 22350 5
559 20250401 101900 40959350 22350 22350 22350 22350 0
560 20250401 101800 40959350 22350 22350 22350 22350 1
561 20250401 101700 40937000 22350 22350 22350 22350 21
562 20250401 101600 40467650 22300 22300 22300 22300 20
563 20250401 101500 40021650 22350 22350 22350 22350 157
564 20250401 101400 36512700 22350 22350 22350 22350 1
565 20250401 101300 36490350 22300 22300 22300 22300 1
566 20250401 101200 36468050 22350 22300 22350 22300 11
567 20250401 101100 36222650 22350 22300 22350 22300 294
568 20250401 101000 29663300 22300 22300 22300 22300 0
569 20250401 100900 29663300 22300 22300 22300 22300 0
570 20250401 100800 29663300 22300 22300 22300 22300 15
571 20250401 100700 29328800 22300 22300 22300 22300 0
572 20250401 100600 29328800 22300 22300 22300 22300 0
573 20250401 100500 29328800 22300 22300 22300 22300 1
574 20250401 100400 29306500 22300 22300 22300 22300 0
575 20250401 100300 29306500 22300 22300 22300 22300 2
576 20250401 100200 29261900 22300 22300 22300 22300 2
577 20250401 100100 29217300 22300 22300 22300 22300 28
578 20250401 100000 28592900 22300 22300 22300 22300 1
579 20250401 095900 28570600 22300 22300 22300 22300 1
580 20250401 095800 28548300 22300 22275 22300 22275 5
581 20250401 095700 28436900 22300 22300 22300 22300 0
582 20250401 095600 28436900 22300 22300 22300 22300 1
583 20250401 095500 28414600 22300 22300 22300 22300 14
584 20250401 095400 28102400 22300 22300 22300 22300 0
585 20250401 095300 28102400 22300 22300 22300 22300 1
586 20250401 095200 28080100 22300 22300 22300 22300 2
587 20250401 095100 28035500 22300 22300 22300 22300 0
588 20250401 095000 28035500 22300 22300 22300 22300 1
589 20250401 094900 28013200 22300 22300 22300 22300 9
590 20250401 094800 27812500 22300 22300 22300 22300 1
591 20250401 094700 27790200 22300 22300 22300 22300 4
592 20250401 094600 27701000 22300 22300 22300 22300 1
593 20250401 094500 27678700 22300 22300 22300 22300 2
594 20250401 094400 27634100 22300 22300 22300 22300 0
595 20250401 094300 27634100 22300 22300 22300 22300 25
596 20250401 094200 27076600 22300 22300 22300 22300 0
597 20250401 094100 27076600 22300 22250 22300 22250 8
598 20250401 094000 26898500 22250 22250 22250 22250 0
599 20250401 093900 26898500 22250 22250 22250 22250 8
600 20250401 093800 26720500 22250 22200 22250 22200 25
601 20250401 093700 26165400 22200 22200 22200 22200 2
602 20250401 093600 26121000 22250 22200 22250 22200 79
603 20250401 093500 24366600 22200 22225 22225 22200 3
604 20250401 093400 24299950 22250 22250 22250 22250 14
605 20250401 093300 23988450 22250 22250 22250 22250 25
606 20250401 093200 23432200 22250 22250 22250 22250 0
607 20250401 093100 23432200 22250 22250 22250 22250 0
608 20250401 093000 23432200 22250 22250 22250 22250 1
609 20250401 092900 23409950 22250 22250 22250 22250 2
610 20250401 092800 23365450 22250 22250 22250 22250 8
611 20250401 092700 23187450 22250 22250 22250 22250 2
612 20250401 092600 23142950 22250 22250 22250 22250 0
613 20250401 092500 23142950 22250 22250 22250 22250 1
614 20250401 092400 23120700 22250 22250 22250 22250 0
615 20250401 092300 23120700 22250 22250 22250 22250 4
616 20250401 092200 23031700 22250 22250 22250 22250 1
617 20250401 092100 23009450 22250 22300 22300 22250 4
618 20250401 092000 22920350 22300 22300 22300 22300 0
619 20250401 091900 22920350 22300 22300 22300 22300 1
620 20250401 091800 22898050 22300 22300 22300 22300 6
621 20250401 091700 22764250 22300 22250 22300 22250 146
622 20250401 091600 19514300 22250 22250 22250 22250 2
623 20250401 091500 19469800 22250 22250 22250 22250 0
624 20250401 091400 19469800 22250 22200 22250 22200 65
625 20250401 091300 18026300 22250 22250 22250 22250 0
626 20250401 091200 18026300 22250 22300 22300 22250 3
627 20250401 091100 17959500 22300 22250 22300 22250 177
628 20250401 091000 14019550 22250 22250 22250 22150 63
629 20250401 090900 12622900 22250 22250 22250 22250 3
630 20250401 090800 12556150 22250 22200 22250 22200 125
631 20250401 090700 9779900 22200 22150 22200 22150 4
632 20250401 090600 9691250 22200 22200 22200 22200 1
633 20250401 090500 9669050 22100 22150 22200 22100 6
634 20250401 090400 9536150 22200 22200 22200 22200 4
635 20250401 090300 9447350 22200 22200 22200 22200 0
636 20250401 090200 9447350 22200 22150 22200 22100 11
637 20250401 090100 9204000 22200 22200 22250 22000 36
638 20250401 090000 8406500 22300 21950 22300 21950 382

1
041830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,27434,13480882,604919700,297253448100,0.20
20250327,27430,13480882,618546500,303993889100,0.20
20250326,27410,13480882,619466000,304667933200,0.20
20250325,27410,13683782,620836500,309937662300,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 27434 13480882 604919700 297253448100 0.20
3 20250327 27430 13480882 618546500 303993889100 0.20
4 20250326 27410 13480882 619466000 304667933200 0.20
5 20250325 27410 13683782 620836500 309937662300 0.20