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

648
053610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,520959675,22250,22250,22250,22250,243
20250401,194500,520959675,22250,22250,22250,22250,0
20250401,194400,520959675,22250,22250,22250,22250,0
20250401,194300,520959675,22250,22250,22250,22250,0
20250401,194200,520959675,22250,22250,22250,22250,0
20250401,194100,520959675,22250,22250,22250,22250,0
20250401,194000,520959675,22250,22250,22250,22250,0
20250401,193900,520959675,22250,22250,22250,22250,0
20250401,193800,520959675,22250,22250,22250,22250,0
20250401,193700,520959675,22250,22250,22250,22250,0
20250401,193600,520959675,22250,22250,22250,22250,0
20250401,193500,520959675,22250,22250,22250,22250,0
20250401,193400,520959675,22250,22250,22250,22250,0
20250401,193300,520959675,22250,22250,22250,22250,0
20250401,193200,520959675,22250,22250,22250,22250,0
20250401,193100,520959675,22250,22250,22250,22250,0
20250401,193000,520959675,22250,22250,22250,22250,0
20250401,192900,520959675,22250,22250,22250,22250,0
20250401,192800,520959675,22250,22250,22250,22250,0
20250401,192700,520959675,22250,22250,22250,22250,0
20250401,192600,520959675,22250,22250,22250,22250,0
20250401,192500,520959675,22250,22250,22250,22250,0
20250401,192400,520959675,22250,22250,22250,22250,0
20250401,192300,520959675,22250,22250,22250,22250,0
20250401,192200,520959675,22250,22250,22250,22250,0
20250401,192100,520959675,22250,22250,22250,22250,0
20250401,192000,520959675,22250,22250,22250,22250,0
20250401,191900,520959675,22250,22250,22250,22250,0
20250401,191800,520959675,22250,22250,22250,22250,0
20250401,191700,520959675,22250,22250,22250,22250,0
20250401,191600,520959675,22250,22250,22250,22250,243
20250401,191500,520959675,22250,22250,22250,22250,0
20250401,191400,520959675,22250,22250,22250,22250,0
20250401,191300,520959675,22250,22250,22250,22250,0
20250401,191200,520959675,22250,22250,22250,22250,0
20250401,191100,520959675,22250,22250,22250,22250,0
20250401,191000,520959675,22250,22250,22250,22250,0
20250401,190900,520959675,22250,22250,22250,22250,0
20250401,190800,520959675,22250,22250,22250,22250,0
20250401,190700,520959675,22250,22250,22250,22250,0
20250401,190600,520959675,22250,22250,22250,22250,0
20250401,190500,520959675,22250,22250,22250,22250,0
20250401,190400,520959675,22250,22250,22250,22250,0
20250401,190300,520959675,22250,22250,22250,22250,0
20250401,190200,520959675,22250,22250,22250,22250,0
20250401,190100,520959675,22250,22250,22250,22250,0
20250401,190000,520959675,22250,22250,22250,22250,0
20250401,185900,520959675,22250,22250,22250,22250,0
20250401,185800,520959675,22250,22250,22250,22250,0
20250401,185700,520959675,22250,22250,22250,22250,0
20250401,185600,520959675,22250,22250,22250,22250,0
20250401,185500,520959675,22250,22250,22250,22250,0
20250401,185400,520959675,22250,22250,22250,22250,0
20250401,185300,520959675,22250,22250,22250,22250,0
20250401,185200,520959675,22250,22250,22250,22250,0
20250401,185100,520959675,22250,22250,22250,22250,0
20250401,185000,520959675,22250,22250,22250,22250,0
20250401,184900,520959675,22250,22250,22250,22250,0
20250401,184800,520959675,22250,22250,22250,22250,0
20250401,184700,520959675,22250,22250,22250,22250,0
20250401,184600,520959675,22250,22250,22250,22250,243
20250401,184500,520959675,22250,22250,22250,22250,0
20250401,184400,520959675,22250,22250,22250,22250,0
20250401,184300,520959675,22250,22250,22250,22250,0
20250401,184200,520959675,22250,22250,22250,22250,0
20250401,184100,520959675,22250,22250,22250,22250,0
20250401,184000,520959675,22250,22250,22250,22250,0
20250401,183900,520959675,22250,22250,22250,22250,0
20250401,183800,520959675,22250,22250,22250,22250,0
20250401,183700,520959675,22250,22250,22250,22250,0
20250401,183600,520959675,22250,22250,22250,22250,0
20250401,183500,520959675,22250,22250,22250,22250,0
20250401,183400,520959675,22250,22250,22250,22250,0
20250401,183300,520959675,22250,22250,22250,22250,0
20250401,183200,520959675,22250,22250,22250,22250,0
20250401,183100,520959675,22250,22250,22250,22250,0
20250401,183000,520959675,22250,22250,22250,22250,0
20250401,182900,520959675,22250,22250,22250,22250,0
20250401,182800,520959675,22250,22250,22250,22250,0
20250401,182700,520959675,22250,22250,22250,22250,0
20250401,182600,520959675,22250,22250,22250,22250,0
20250401,182500,520959675,22250,22250,22250,22250,0
20250401,182400,520959675,22250,22250,22250,22250,0
20250401,182300,520959675,22250,22250,22250,22250,0
20250401,182200,520959675,22250,22250,22250,22250,0
20250401,182100,520959675,22250,22250,22250,22250,0
20250401,182000,520959675,22250,22250,22250,22250,0
20250401,181900,520959675,22250,22250,22250,22250,0
20250401,181800,520959675,22250,22250,22250,22250,0
20250401,181700,520959675,22250,22250,22250,22250,0
20250401,181600,520959675,22250,22250,22250,22250,243
20250401,181500,520959675,22250,22250,22250,22250,0
20250401,181400,520959675,22250,22250,22250,22250,0
20250401,181300,520959675,22250,22250,22250,22250,0
20250401,181200,520959675,22250,22250,22250,22250,0
20250401,181100,520959675,22250,22250,22250,22250,0
20250401,181000,520959675,22250,22250,22250,22250,0
20250401,180900,520959675,22250,22250,22250,22250,0
20250401,180800,520959675,22250,22250,22250,22250,0
20250401,180700,520959675,22250,22250,22250,22250,0
20250401,180600,520959675,22250,22250,22250,22250,0
20250401,180500,520959675,22250,22250,22250,22250,0
20250401,180400,520959675,22250,22250,22250,22250,0
20250401,180300,520959675,22250,22250,22250,22250,0
20250401,180200,520959675,22250,22250,22250,22250,0
20250401,180100,520959675,22250,22250,22250,22250,0
20250401,180000,520959675,22250,22250,22250,22250,0
20250401,175900,520959675,22250,22250,22250,22250,0
20250401,175800,520959675,22250,22250,22250,22250,0
20250401,175700,520959675,22250,22250,22250,22250,0
20250401,175600,520959675,22250,22250,22250,22250,0
20250401,175500,520959675,22250,22250,22250,22250,0
20250401,175400,520959675,22250,22250,22250,22250,0
20250401,175300,520959675,22250,22250,22250,22250,0
20250401,175200,520959675,22250,22250,22250,22250,0
20250401,175100,520959675,22250,22250,22250,22250,0
20250401,175000,520959675,22250,22250,22250,22250,0
20250401,174900,520959675,22250,22250,22250,22250,0
20250401,174800,520959675,22250,22250,22250,22250,0
20250401,174700,520959675,22250,22250,22250,22250,0
20250401,174600,520959675,22250,22250,22250,22250,243
20250401,174500,520959675,22250,22250,22250,22250,0
20250401,174400,520959675,22250,22250,22250,22250,0
20250401,174300,520959675,22250,22250,22250,22250,0
20250401,174200,520959675,22250,22250,22250,22250,0
20250401,174100,520959675,22250,22250,22250,22250,0
20250401,174000,520959675,22250,22250,22250,22250,0
20250401,173900,520959675,22250,22250,22250,22250,0
20250401,173800,520959675,22250,22250,22250,22250,0
20250401,173700,520959675,22250,22250,22250,22250,0
20250401,173600,520959675,22250,22250,22250,22250,0
20250401,173500,520959675,22250,22250,22250,22250,0
20250401,173400,520959675,22250,22250,22250,22250,0
20250401,173300,520959675,22250,22250,22250,22250,0
20250401,173200,520959675,22250,22250,22250,22250,0
20250401,173100,520959675,22250,22250,22250,22250,0
20250401,173000,520959675,22250,22250,22250,22250,0
20250401,172900,520959675,22250,22250,22250,22250,0
20250401,172800,520959675,22250,22250,22250,22250,0
20250401,172700,520959675,22250,22250,22250,22250,0
20250401,172600,520959675,22250,22250,22250,22250,0
20250401,172500,520959675,22250,22250,22250,22250,0
20250401,172400,520959675,22250,22250,22250,22250,0
20250401,172300,520959675,22250,22250,22250,22250,0
20250401,172200,520959675,22250,22250,22250,22250,0
20250401,172100,520959675,22250,22250,22250,22250,0
20250401,172000,520959675,22250,22250,22250,22250,0
20250401,171900,520959675,22250,22250,22250,22250,0
20250401,171800,520959675,22250,22250,22250,22250,0
20250401,171700,520959675,22250,22250,22250,22250,0
20250401,171600,520959675,22250,22250,22250,22250,243
20250401,171500,520959675,22250,22250,22250,22250,0
20250401,171400,520959675,22250,22250,22250,22250,0
20250401,171300,520959675,22250,22250,22250,22250,0
20250401,171200,520959675,22250,22250,22250,22250,0
20250401,171100,520959675,22250,22250,22250,22250,0
20250401,171000,520959675,22250,22250,22250,22250,0
20250401,170900,520959675,22250,22250,22250,22250,0
20250401,170800,520959675,22250,22250,22250,22250,0
20250401,170700,520959675,22250,22250,22250,22250,0
20250401,170600,520959675,22250,22250,22250,22250,0
20250401,170500,520959675,22250,22250,22250,22250,0
20250401,170400,520959675,22250,22250,22250,22250,0
20250401,170300,520959675,22250,22250,22250,22250,0
20250401,170200,520959675,22250,22250,22250,22250,0
20250401,170100,520959675,22250,22250,22250,22250,0
20250401,170000,520959675,22250,22250,22250,22250,0
20250401,165900,520959675,22250,22250,22250,22250,0
20250401,165800,520959675,22250,22250,22250,22250,0
20250401,165700,520959675,22250,22250,22250,22250,0
20250401,165600,520959675,22250,22250,22250,22250,0
20250401,165500,520959675,22250,22250,22250,22250,0
20250401,165400,520959675,22250,22250,22250,22250,0
20250401,165300,520959675,22250,22250,22250,22250,0
20250401,165200,520959675,22250,22250,22250,22250,0
20250401,165100,520959675,22250,22250,22250,22250,0
20250401,165000,520959675,22250,22250,22250,22250,0
20250401,164900,520959675,22250,22250,22250,22250,0
20250401,164800,520959675,22250,22250,22250,22250,0
20250401,164700,520959675,22250,22250,22250,22250,0
20250401,164600,520959675,22250,22250,22250,22250,243
20250401,164500,520959675,22250,22250,22250,22250,0
20250401,164400,520959675,22250,22250,22250,22250,0
20250401,164300,520959675,22250,22250,22250,22250,0
20250401,164200,520959675,22250,22250,22250,22250,0
20250401,164100,520959675,22250,22250,22250,22250,0
20250401,164000,520959675,22250,22250,22250,22250,0
20250401,163900,520959675,22250,22250,22250,22250,0
20250401,163800,520959675,22250,22250,22250,22250,0
20250401,163700,520959675,22250,22250,22250,22250,0
20250401,163600,520959675,22250,22250,22250,22250,0
20250401,163500,520959675,22250,22250,22250,22250,0
20250401,163400,520959675,22250,22250,22250,22250,0
20250401,163300,520959675,22250,22250,22250,22250,0
20250401,163200,520959675,22250,22250,22250,22250,0
20250401,163100,520959675,22250,22250,22250,22250,0
20250401,163000,520959675,22250,22250,22250,22250,0
20250401,162900,520959675,22250,22250,22250,22250,0
20250401,162800,520959675,22250,22250,22250,22250,0
20250401,162700,520959675,22250,22250,22250,22250,0
20250401,162600,520959675,22250,22250,22250,22250,0
20250401,162500,520959675,22250,22250,22250,22250,0
20250401,162400,520959675,22250,22250,22250,22250,0
20250401,162300,520959675,22250,22250,22250,22250,0
20250401,162200,520959675,22250,22250,22250,22250,0
20250401,162100,520959675,22250,22250,22250,22250,0
20250401,162000,520959675,22250,22250,22250,22250,0
20250401,161900,520959675,22250,22250,22250,22250,0
20250401,161800,520959675,22250,22250,22250,22250,0
20250401,161700,520959675,22250,22250,22250,22250,0
20250401,161600,520959675,22250,22250,22250,22250,243
20250401,161500,520959675,22250,22250,22250,22250,0
20250401,161400,520959675,22250,22250,22250,22250,0
20250401,161300,520959675,22250,22250,22250,22250,0
20250401,161200,520959675,22250,22250,22250,22250,0
20250401,161100,520959675,22250,22250,22250,22250,0
20250401,161000,520959675,22250,22250,22250,22250,0
20250401,160900,520959675,22250,22250,22250,22250,0
20250401,160800,520959675,22250,22250,22250,22250,0
20250401,160700,520959675,22250,22250,22250,22250,0
20250401,160600,520959675,22250,22250,22250,22250,0
20250401,160500,520959675,22250,22250,22250,22250,0
20250401,160400,520959675,22250,22250,22250,22250,0
20250401,160300,520959675,22250,22250,22250,22250,0
20250401,160200,520959675,22250,22250,22250,22250,0
20250401,160100,520959675,22250,22250,22250,22250,0
20250401,160000,520959675,22250,22250,22250,22250,0
20250401,155900,520959675,22250,22250,22250,22250,0
20250401,155800,520959675,22250,22250,22250,22250,0
20250401,155700,520959675,22250,22250,22250,22250,0
20250401,155600,520959675,22250,22250,22250,22250,0
20250401,155500,520959675,22250,22250,22250,22250,0
20250401,155400,520959675,22250,22250,22250,22250,0
20250401,155300,520959675,22250,22250,22250,22250,0
20250401,155200,520959675,22250,22250,22250,22250,0
20250401,155100,520959675,22250,22250,22250,22250,0
20250401,155000,520959675,22250,22250,22250,22250,0
20250401,154900,520959675,22250,22250,22250,22250,0
20250401,154800,520959675,22250,22250,22250,22250,0
20250401,154700,520959675,22250,22250,22250,22250,0
20250401,154600,520959675,22250,22250,22250,22250,243
20250401,154500,520959675,22250,22250,22250,22250,0
20250401,154400,520959675,22250,22250,22250,22250,0
20250401,154300,520959675,22250,22250,22250,22250,0
20250401,154200,520959675,22250,22250,22250,22250,0
20250401,154100,520959675,22250,22250,22250,22250,0
20250401,154000,520959675,22250,22250,22250,22250,0
20250401,153900,520959675,22250,22250,22250,22250,0
20250401,153800,520959675,22250,22250,22250,22250,0
20250401,153700,520959675,22250,22250,22250,22250,0
20250401,153600,520959675,22250,22250,22250,22250,0
20250401,153500,520959675,22250,22250,22250,22250,0
20250401,153400,520959675,22250,22250,22250,22250,0
20250401,153300,520959675,22250,22250,22250,22250,0
20250401,153200,520959675,22250,22250,22250,22250,0
20250401,153100,520959675,22250,22250,22250,22250,0
20250401,153000,520959675,22250,22250,22250,22250,243
20250401,152900,515552925,22075,22075,22075,22075,0
20250401,152800,515552925,22075,22075,22075,22075,0
20250401,152700,515552925,22075,22075,22075,22075,0
20250401,152600,515552925,22075,22075,22075,22075,0
20250401,152500,515552925,22075,22075,22075,22075,0
20250401,152400,515552925,22075,22075,22075,22075,0
20250401,152300,515552925,22075,22075,22075,22075,0
20250401,152200,515552925,22075,22075,22075,22075,0
20250401,152100,515552925,22075,22075,22075,22075,0
20250401,152000,515552925,22075,22075,22075,22075,0
20250401,151900,515552925,22075,22075,22075,22050,17
20250401,151800,515177850,22075,22050,22075,22050,12
20250401,151700,514913100,22075,22075,22075,22050,7
20250401,151600,514758600,22100,22050,22100,22050,14
20250401,151500,514449650,22100,22100,22100,22100,5
20250401,151400,514339150,22050,22100,22100,22050,8
20250401,151300,514162450,22050,22100,22100,22050,29
20250401,151200,513522550,22100,22100,22100,22100,5
20250401,151100,513412050,22050,22100,22100,22050,33
20250401,151000,512682800,22050,22100,22100,22050,34
20250401,150900,511932850,22100,22100,22100,22100,0
20250401,150800,511932850,22100,22100,22100,22050,10
20250401,150700,511711950,22100,22100,22100,22100,5
20250401,150600,511601450,22100,22100,22100,22100,50
20250401,150500,510496450,22100,22100,22100,22100,3
20250401,150400,510430150,22100,22100,22100,22000,6
20250401,150300,510297650,22050,22100,22100,22050,10
20250401,150200,510076850,22050,22100,22100,22050,16
20250401,150100,509723800,22100,22100,22150,22100,18
20250401,150000,509325850,22150,22150,22150,22150,3
20250401,145900,509259400,22150,22100,22150,22100,14
20250401,145800,508949750,22150,22150,22150,22100,41
20250401,145700,508043350,22150,22150,22150,22150,6
20250401,145600,507910450,22100,22100,22150,22100,6
20250401,145500,507777700,22150,22150,22150,22150,5
20250401,145400,507666950,22150,22150,22150,22150,5
20250401,145300,507556200,22150,22150,22150,22150,7
20250401,145200,507401150,22100,22100,22100,22100,76
20250401,145100,505721550,22100,22100,22100,22100,5
20250401,145000,505611050,22100,22100,22100,22100,7
20250401,144900,505456350,22100,22100,22100,22050,11
20250401,144800,505213350,22100,22100,22100,22100,3
20250401,144700,505147050,22100,22100,22100,22050,21
20250401,144600,504683400,22150,22150,22150,22150,5
20250401,144500,504572650,22100,22150,22150,22100,24
20250401,144400,504042000,22150,22150,22150,22150,3
20250401,144300,503975550,22150,22150,22150,22150,5
20250401,144200,503864800,22150,22150,22150,22150,6
20250401,144100,503731900,22150,22150,22150,22150,2
20250401,144000,503687600,22150,22150,22150,22150,5
20250401,143900,503576850,22150,22150,22150,22150,3
20250401,143800,503510400,22150,22150,22150,22150,5
20250401,143700,503399650,22150,22200,22200,22150,13
20250401,143600,503111400,22200,22200,22200,22200,5
20250401,143500,503000400,22150,22150,22150,22150,26
20250401,143400,502424500,22200,22200,22200,22200,5
20250401,143300,502313500,22200,22200,22200,22200,6
20250401,143200,502180300,22200,22200,22200,22200,2
20250401,143100,502135900,22200,22200,22200,22200,3
20250401,143000,502069300,22200,22150,22200,22150,9
20250401,142900,501869700,22200,22200,22200,22200,5
20250401,142800,501758700,22200,22200,22200,22200,32
20250401,142700,501048300,22200,22200,22200,22200,3
20250401,142600,500981700,22200,22200,22200,22200,5
20250401,142500,500870700,22200,22200,22200,22200,5
20250401,142400,500759700,22200,22200,22200,22200,5
20250401,142300,500648700,22200,22200,22200,22200,10
20250401,142200,500426700,22200,22200,22200,22200,3
20250401,142100,500360100,22200,22200,22200,22200,5
20250401,142000,500249100,22200,22200,22200,22200,5
20250401,141900,500138100,22200,22200,22200,22200,5
20250401,141800,500027100,22200,22200,22200,22200,3
20250401,141700,499960500,22200,22200,22200,22200,6
20250401,141600,499827300,22200,22200,22200,22200,5
20250401,141500,499716300,22300,22300,22300,22300,5
20250401,141400,499604800,22150,22150,22150,22150,7
20250401,141300,499449750,22150,22100,22150,22100,339
20250401,141200,491953300,22050,22150,22200,22050,506
20250401,141100,480747100,22150,22150,22150,22150,5
20250401,141000,480636350,22150,22150,22150,22150,3
20250401,140900,480569900,22150,22150,22150,22150,5
20250401,140800,480459150,22150,22150,22150,22150,5
20250401,140700,480348400,22150,22150,22150,22150,6
20250401,140600,480215500,22150,22150,22150,22150,5
20250401,140500,480104750,22150,22200,22200,22100,53
20250401,140400,478930500,22250,22250,22250,22250,2
20250401,140300,478886000,22250,22250,22250,22200,7
20250401,140200,478730350,22200,22250,22250,22200,5
20250401,140100,478619200,22250,22150,22250,22150,17
20250401,140000,478242350,22150,22250,22250,22150,14
20250401,135900,477931750,22250,22250,22250,22250,5
20250401,135800,477820500,22200,22200,22200,22200,5
20250401,135700,477709500,22200,22200,22200,22200,3
20250401,135600,477642900,22200,22200,22200,22200,6
20250401,135500,477509700,22200,22250,22250,22200,72
20250401,135400,475911200,22250,22250,22250,22250,5
20250401,135300,475799950,22250,22250,22250,22250,3
20250401,135200,475733200,22250,22250,22250,22250,5
20250401,135100,475621950,22250,22200,22250,22200,20
20250401,135000,475177650,22250,22250,22250,22250,40
20250401,134900,474287650,22250,22200,22250,22200,69
20250401,134800,472753900,22200,22200,22200,22200,3
20250401,134700,472687300,22200,22150,22200,22150,51
20250401,134600,471555550,22150,22150,22150,22150,2
20250401,134500,471511250,22150,22150,22150,22150,5
20250401,134400,471400500,22150,22200,22200,22150,16
20250401,134300,471045450,22200,22200,22200,22200,5
20250401,134200,470934450,22200,22150,22200,22150,6
20250401,134100,470801400,22150,22150,22150,22150,27
20250401,134000,470203350,22200,22200,22200,22200,5
20250401,133900,470092350,22200,22200,22200,22200,5
20250401,133800,469981350,22200,22200,22200,22200,5
20250401,133700,469870350,22200,22150,22200,22050,199
20250401,133600,465462750,22100,22150,22150,22100,13
20250401,133500,465175100,22250,22150,22300,22100,671
20250401,133400,450299400,22150,22150,22150,22150,20
20250401,133300,449856400,22150,22150,22150,22150,5
20250401,133200,449745650,22150,22150,22150,22150,7
20250401,133100,449590600,22150,22150,22150,22150,3
20250401,133000,449524150,22150,22100,22150,22100,12
20250401,132900,449258700,22150,22150,22150,22150,5
20250401,132800,449147950,22150,22150,22150,22150,50
20250401,132700,448040450,22150,22150,22150,22150,0
20250401,132600,448040450,22150,22150,22150,22150,6
20250401,132500,447907550,22150,22150,22150,22100,13
20250401,132400,447620000,22150,22150,22150,22150,15
20250401,132300,447287750,22150,22150,22150,22150,3
20250401,132200,447221300,22150,22150,22150,22150,5
20250401,132100,447110550,22150,22150,22150,22150,6
20250401,132000,446977650,22100,22150,22150,22100,14
20250401,131900,446668000,22150,22150,22150,22150,3
20250401,131800,446601550,22150,22150,22150,22150,2
20250401,131700,446557250,22150,22100,22150,22100,4
20250401,131600,446468700,22100,22150,22150,22100,47
20250401,131500,445429850,22150,22150,22150,22150,5
20250401,131400,445319100,22150,22150,22150,22150,3
20250401,131300,445252650,22150,22150,22150,22150,5
20250401,131200,445141900,22150,22100,22150,22100,51
20250401,131100,444014550,22150,22150,22150,22150,6
20250401,131000,443881650,22150,22100,22150,22100,59
20250401,130900,442577600,22100,22100,22100,22100,5
20250401,130800,442467100,22100,22100,22100,22100,2
20250401,130700,442422900,22100,22100,22100,22100,6
20250401,130600,442290300,22100,22100,22100,22100,3
20250401,130500,442224000,22100,22100,22100,22100,5
20250401,130400,442113500,22100,22100,22100,22100,45
20250401,130300,441119000,22100,22100,22100,22100,5
20250401,130200,441008500,22100,22150,22150,22100,52
20250401,130100,439859150,22150,22150,22150,22150,3
20250401,130000,439792700,22150,22150,22150,22150,5
20250401,125900,439681950,22150,22150,22150,22150,2
20250401,125800,439637650,22150,22100,22150,22100,40
20250401,125700,438753500,22100,22100,22100,22100,178
20250401,125600,434819700,22100,22050,22100,22050,29
20250401,125500,434179950,22100,22050,22100,22050,13
20250401,125400,433893050,22100,22100,22100,22100,5
20250401,125300,433782550,22100,22100,22100,22100,170
20250401,125200,430025550,22150,22150,22150,22150,5
20250401,125100,429914800,22150,22200,22200,22100,48
20250401,125000,428851800,22200,22100,22200,22100,6
20250401,124900,428718800,22200,22200,22200,22200,4
20250401,124800,428630000,22200,22200,22200,22200,5
20250401,124700,428519000,22200,22200,22200,22150,38
20250401,124600,427677050,22150,22200,22200,22150,26
20250401,124500,427100850,22200,22250,22250,22200,77
20250401,124400,425391350,22250,22250,22250,22250,3
20250401,124300,425324600,22250,22250,22250,22250,5
20250401,124200,425213350,22250,22250,22250,22250,5
20250401,124100,425102100,22200,22250,22250,22200,14
20250401,124000,424791000,22250,22250,22250,22250,1
20250401,123900,424768750,22300,22300,22300,22300,5
20250401,123800,424657250,22300,22250,22300,22250,86
20250401,123700,422743500,22300,22300,22300,22300,5
20250401,123600,422632000,22300,22300,22300,22300,3
20250401,123500,422565100,22300,22300,22300,22300,8
20250401,123400,422386700,22250,22300,22300,22250,6
20250401,123300,422252950,22300,22300,22300,22300,5
20250401,123200,422141450,22300,22250,22300,22250,159
20250401,123100,418602000,22250,22250,22250,22250,8
20250401,123000,418424000,22250,22250,22250,22250,6
20250401,122900,418290500,22250,22250,22250,22250,61
20250401,122800,416933250,22250,22250,22250,22250,5
20250401,122700,416822000,22250,22250,22250,22250,3
20250401,122600,416755250,22250,22250,22250,22250,5
20250401,122500,416644000,22150,22250,22250,22150,28
20250401,122400,416022900,22200,22250,22250,22200,9
20250401,122300,415822850,22250,22250,22250,22250,74
20250401,122200,414176350,22250,22250,22250,22250,2
20250401,122100,414131850,22250,22300,22300,22250,6
20250401,122000,413998200,22300,22300,22300,22300,6
20250401,121900,413864400,22300,22300,22300,22300,34
20250401,121800,413106200,22300,22300,22300,22300,7
20250401,121700,412950100,22300,22300,22300,22250,27
20250401,121600,412349050,22300,22300,22300,22250,12
20250401,121500,412081650,22300,22300,22300,22300,12
20250401,121400,411814050,22300,22250,22300,22150,1017
20250401,121300,389232900,22350,22350,22350,22350,6
20250401,121200,389098800,22350,22350,22350,22350,6
20250401,121100,388964700,22350,22350,22350,22350,8
20250401,121000,388785900,22350,22400,22400,22300,11
20250401,120900,388540250,22400,22400,22400,22400,8
20250401,120800,388361050,22350,22400,22400,22350,451
20250401,120700,378259050,22400,22400,22400,22400,6
20250401,120600,378124650,22400,22350,22400,22350,10
20250401,120500,377900900,22400,22400,22400,22400,8
20250401,120400,377721700,22400,22350,22400,22350,7
20250401,120300,377565000,22350,22400,22400,22350,7
20250401,120200,377408350,22400,22350,22400,22350,11
20250401,120100,377162100,22350,22350,22350,22350,89
20250401,120000,375172950,22400,22350,22400,22350,97
20250401,115900,373004700,22350,22350,22350,22350,302
20250401,115800,366255000,22350,22350,22350,22350,3
20250401,115700,366187950,22350,22350,22350,22350,5
20250401,115600,366076200,22350,22350,22350,22350,5
20250401,115500,365964450,22300,22300,22350,22300,81
20250401,115400,364158000,22350,22350,22350,22350,2
20250401,115300,364113300,22350,22350,22350,22350,4
20250401,115200,364023900,22350,22350,22350,22350,5
20250401,115100,363912150,22350,22350,22350,22300,11
20250401,115000,363666450,22350,22350,22350,22300,40
20250401,114900,362774150,22300,22400,22400,22300,475
20250401,114800,352178050,22400,22400,22400,22400,5
20250401,114700,352066050,22400,22400,22400,22350,20
20250401,114600,351618150,22400,22350,22400,22350,5
20250401,114500,351506300,22350,22350,22350,22350,82
20250401,114400,349673600,22400,22400,22400,22400,6
20250401,114300,349539200,22400,22400,22400,22400,5
20250401,114200,349427200,22400,22400,22400,22350,109
20250401,114100,346990800,22400,22400,22400,22400,14
20250401,114000,346677200,22400,22350,22400,22350,31
20250401,113900,345984100,22350,22400,22400,22350,38
20250401,113800,345134550,22400,22400,22400,22400,6
20250401,113700,345000150,22400,22300,22400,22300,294
20250401,113600,338429150,22350,22350,22350,22350,3
20250401,113500,338362100,22300,22300,22300,22300,143
20250401,113400,335173200,22350,22350,22350,22350,2
20250401,113300,335128500,22350,22350,22350,22350,3
20250401,113200,335061450,22350,22350,22350,22350,0
20250401,113100,335061450,22350,22350,22350,22350,52
20250401,113000,333899250,22300,22350,22400,22300,481
20250401,112900,323148900,22350,22350,22350,22350,2
20250401,112800,323104200,22350,22300,22350,22300,108
20250401,112700,320695550,22350,22350,22350,22350,3
20250401,112600,320628500,22300,22300,22350,22300,102
20250401,112500,318353800,22350,22300,22350,22300,6
20250401,112400,318219800,22350,22350,22350,22350,2
20250401,112300,318175100,22350,22300,22350,22300,43
20250401,112200,317216100,22350,22300,22350,22300,187
20250401,112100,313045850,22300,22300,22300,22300,2
20250401,112000,313001250,22250,22300,22300,22250,6
20250401,111900,312867650,22300,22250,22300,22250,4
20250401,111800,312778600,22300,22300,22300,22250,374
20250401,111700,304438600,22300,22250,22300,22250,551
20250401,111600,292176700,22250,22250,22250,22250,4
20250401,111500,292087700,22200,22200,22200,22200,50
20250401,111400,290977700,22200,22200,22250,22200,17
20250401,111300,290600200,22200,22200,22250,22200,24
20250401,111200,290067300,22250,22200,22250,22200,52
20250401,111100,288912750,22200,22200,22200,22200,24
20250401,111000,288379950,22250,22200,22250,22200,40
20250401,110900,287491850,22200,22250,22250,22200,50
20250401,110800,286381750,22250,22250,22250,22250,2
20250401,110700,286337250,22250,22250,22250,22250,0
20250401,110600,286337250,22250,22150,22250,22150,60
20250401,110500,285007950,22250,22150,22250,22150,59
20250401,110400,283697050,22200,22250,22250,22200,105
20250401,110300,281365950,22250,22250,22250,22250,3
20250401,110200,281299200,22200,22200,22200,22200,30
20250401,110100,280633200,22200,22200,22200,22200,3
20250401,110000,280566600,22150,22150,22200,22150,126
20250401,105900,277775600,22150,22100,22200,22100,193
20250401,105800,273503800,22050,22100,22100,21950,532
20250401,105700,261796850,22150,22100,22150,22100,351
20250401,105600,254037950,22100,22200,22200,22050,421
20250401,105500,244740250,22200,22200,22200,22200,1
20250401,105400,244718050,22250,22250,22250,22250,129
20250401,105300,241847800,22250,22200,22250,22200,22
20250401,105200,241358400,22200,22200,22250,22200,31
20250401,105100,240669900,22200,22250,22250,22200,230
20250401,105000,235562400,22300,22200,22300,22150,463
20250401,104900,225284750,22200,22150,22200,22150,150
20250401,104800,221959150,22100,22100,22150,22100,4
20250401,104700,221870700,22100,22200,22250,22100,619
20250401,104600,208128450,22200,22150,22250,22100,319
20250401,104500,201057450,22150,22100,22200,22100,205
20250401,104400,196516000,22050,22050,22100,22000,463
20250401,104300,186296000,22000,21900,22350,21900,1469
20250401,104200,153880450,21900,21900,21900,21900,27
20250401,104100,153289150,21900,21850,21900,21850,24
20250401,104000,152764650,21850,21850,21850,21850,29
20250401,103900,152131000,21850,21800,21850,21800,7
20250401,103800,151978150,21800,21800,21800,21800,13
20250401,103700,151694750,21800,21800,21800,21800,1
20250401,103600,151672950,21800,21800,21800,21800,0
20250401,103500,151672950,21800,21800,21800,21800,0
20250401,103400,151672950,21800,21800,21800,21800,63
20250401,103300,150299550,21900,21900,21900,21900,18
20250401,103200,149905350,21850,21850,21850,21850,6
20250401,103100,149774250,21850,21900,21900,21850,28
20250401,103000,149161400,21900,21850,21900,21850,96
20250401,102900,147060500,21800,21800,21800,21750,132
20250401,102800,144183200,21800,21800,21800,21800,6
20250401,102700,144052400,21850,21750,21850,21750,31
20250401,102600,143376550,21750,21800,21800,21750,110
20250401,102500,140983950,21800,21800,21800,21800,0
20250401,102400,140983950,21800,21800,21800,21800,23
20250401,102300,140482550,21850,21850,21850,21850,16
20250401,102200,140132950,21850,21850,21850,21850,7
20250401,102100,139980000,21950,21950,21950,21900,14
20250401,102000,139672900,22000,22000,22000,22000,0
20250401,101900,139672900,22000,22050,22050,22000,11
20250401,101800,139430550,22050,22050,22050,22050,2
20250401,101700,139386450,22050,22050,22050,22050,0
20250401,101600,139386450,22050,22100,22100,22050,149
20250401,101500,136094450,22100,22050,22100,22050,43
20250401,101400,135144450,22050,22050,22350,22000,657
20250401,101300,120593500,22000,22000,22000,22000,1
20250401,101200,120571500,22000,21950,22000,21950,95
20250401,101100,118483850,21950,21900,22000,21900,314
20250401,101000,111588300,21900,21800,22000,21800,392
20250401,100900,102994450,21800,21800,21800,21800,24
20250401,100800,102471250,21750,21750,21750,21750,47
20250401,100700,101449000,21700,21700,21700,21700,0
20250401,100600,101449000,21700,21750,21750,21700,99
20250401,100500,99296150,21750,21700,21750,21650,118
20250401,100400,96732550,21700,21650,21700,21650,176
20250401,100300,92921100,21600,21600,21600,21600,10
20250401,100200,92705100,21600,21600,21600,21600,12
20250401,100100,92445900,21600,21600,21600,21600,89
20250401,100000,90523500,21650,21600,21650,21600,136
20250401,095900,87585350,21650,21650,21650,21650,6
20250401,095800,87455450,21650,21650,21650,21650,2
20250401,095700,87412150,21650,21650,21650,21650,15
20250401,095600,87087400,21600,21600,21600,21600,1
20250401,095500,87065800,21600,21600,21650,21550,616
20250401,095400,73736600,21650,21650,21650,21650,1
20250401,095300,73714950,21600,21600,21600,21600,0
20250401,095200,73714950,21600,21600,21600,21600,41
20250401,095100,72829350,21650,21650,21650,21650,2
20250401,095000,72786050,21600,21650,21650,21550,163
20250401,094900,69269150,21700,21750,21750,21700,4
20250401,094800,69182300,21750,21750,21750,21750,0
20250401,094700,69182300,21750,21700,21750,21700,51
20250401,094600,68073250,21650,21650,21650,21650,9
20250401,094500,67878400,21600,21600,21600,21600,70
20250401,094400,66366400,21650,21650,21650,21650,1
20250401,094300,66344750,21600,21550,21600,21550,96
20250401,094200,64274950,21600,21650,21650,21600,7
20250401,094100,64123450,21650,21650,21650,21650,0
20250401,094000,64123450,21650,21650,21650,21650,0
20250401,093900,64123450,21650,21600,21650,21600,6
20250401,093800,63993600,21600,21600,21600,21600,1
20250401,093700,63972000,21700,21650,21900,21650,259
20250401,093600,58346200,21650,21600,21650,21600,36
20250401,093500,57568300,21600,21550,21600,21550,90
20250401,093400,55628550,21600,21600,21600,21600,1
20250401,093300,55606950,21600,21600,21600,21600,0
20250401,093200,55606950,21600,21600,21600,21600,53
20250401,093100,54462150,21600,21600,21600,21600,0
20250401,093000,54462150,21600,21650,21650,21600,242
20250401,092900,49232050,21650,21700,21700,21650,9
20250401,092800,49037100,21700,21700,21750,21600,539
20250401,092700,37344600,21750,21750,21750,21750,268
20250401,092600,31515600,21900,21900,21900,21900,1
20250401,092500,31493700,21850,21850,21850,21850,1
20250401,092400,31471850,21900,21900,21900,21900,0
20250401,092300,31471850,21900,21900,21900,21900,0
20250401,092200,31471850,21900,21900,21900,21900,0
20250401,092100,31471850,21900,21850,21900,21800,523
20250401,092000,20068600,21950,21950,21950,21950,0
20250401,091900,20068600,21950,21950,21950,21950,8
20250401,091800,19893000,21950,21950,21950,21950,31
20250401,091700,19212550,21850,21850,21850,21850,1
20250401,091600,19190700,21900,22050,22050,21900,145
20250401,091500,16005950,22100,22100,22100,22100,0
20250401,091400,16005950,22100,22100,22100,22100,20
20250401,091300,15563950,21950,21950,21950,21950,0
20250401,091200,15563950,21950,21950,21950,21950,0
20250401,091100,15563950,21950,21950,21950,21950,0
20250401,091000,15563950,21950,22150,22250,21950,35
20250401,090900,14788750,22100,22100,22300,22100,276
20250401,090800,8681350,22100,22100,22100,22100,0
20250401,090700,8681350,22100,22100,22100,22100,0
20250401,090600,8681350,22100,22100,22100,22100,0
20250401,090500,8681350,22100,22100,22100,22100,1
20250401,090400,8659250,22100,22100,22100,22100,1
20250401,090300,8637150,22100,21950,22100,21950,57
20250401,090200,7378200,22000,22050,22050,22000,21
20250401,090100,6915400,22050,21950,22050,21950,146
20250401,090000,3710300,21600,22500,22500,21600,155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 520959675 22250 22250 22250 22250 243
3 20250401 194500 520959675 22250 22250 22250 22250 0
4 20250401 194400 520959675 22250 22250 22250 22250 0
5 20250401 194300 520959675 22250 22250 22250 22250 0
6 20250401 194200 520959675 22250 22250 22250 22250 0
7 20250401 194100 520959675 22250 22250 22250 22250 0
8 20250401 194000 520959675 22250 22250 22250 22250 0
9 20250401 193900 520959675 22250 22250 22250 22250 0
10 20250401 193800 520959675 22250 22250 22250 22250 0
11 20250401 193700 520959675 22250 22250 22250 22250 0
12 20250401 193600 520959675 22250 22250 22250 22250 0
13 20250401 193500 520959675 22250 22250 22250 22250 0
14 20250401 193400 520959675 22250 22250 22250 22250 0
15 20250401 193300 520959675 22250 22250 22250 22250 0
16 20250401 193200 520959675 22250 22250 22250 22250 0
17 20250401 193100 520959675 22250 22250 22250 22250 0
18 20250401 193000 520959675 22250 22250 22250 22250 0
19 20250401 192900 520959675 22250 22250 22250 22250 0
20 20250401 192800 520959675 22250 22250 22250 22250 0
21 20250401 192700 520959675 22250 22250 22250 22250 0
22 20250401 192600 520959675 22250 22250 22250 22250 0
23 20250401 192500 520959675 22250 22250 22250 22250 0
24 20250401 192400 520959675 22250 22250 22250 22250 0
25 20250401 192300 520959675 22250 22250 22250 22250 0
26 20250401 192200 520959675 22250 22250 22250 22250 0
27 20250401 192100 520959675 22250 22250 22250 22250 0
28 20250401 192000 520959675 22250 22250 22250 22250 0
29 20250401 191900 520959675 22250 22250 22250 22250 0
30 20250401 191800 520959675 22250 22250 22250 22250 0
31 20250401 191700 520959675 22250 22250 22250 22250 0
32 20250401 191600 520959675 22250 22250 22250 22250 243
33 20250401 191500 520959675 22250 22250 22250 22250 0
34 20250401 191400 520959675 22250 22250 22250 22250 0
35 20250401 191300 520959675 22250 22250 22250 22250 0
36 20250401 191200 520959675 22250 22250 22250 22250 0
37 20250401 191100 520959675 22250 22250 22250 22250 0
38 20250401 191000 520959675 22250 22250 22250 22250 0
39 20250401 190900 520959675 22250 22250 22250 22250 0
40 20250401 190800 520959675 22250 22250 22250 22250 0
41 20250401 190700 520959675 22250 22250 22250 22250 0
42 20250401 190600 520959675 22250 22250 22250 22250 0
43 20250401 190500 520959675 22250 22250 22250 22250 0
44 20250401 190400 520959675 22250 22250 22250 22250 0
45 20250401 190300 520959675 22250 22250 22250 22250 0
46 20250401 190200 520959675 22250 22250 22250 22250 0
47 20250401 190100 520959675 22250 22250 22250 22250 0
48 20250401 190000 520959675 22250 22250 22250 22250 0
49 20250401 185900 520959675 22250 22250 22250 22250 0
50 20250401 185800 520959675 22250 22250 22250 22250 0
51 20250401 185700 520959675 22250 22250 22250 22250 0
52 20250401 185600 520959675 22250 22250 22250 22250 0
53 20250401 185500 520959675 22250 22250 22250 22250 0
54 20250401 185400 520959675 22250 22250 22250 22250 0
55 20250401 185300 520959675 22250 22250 22250 22250 0
56 20250401 185200 520959675 22250 22250 22250 22250 0
57 20250401 185100 520959675 22250 22250 22250 22250 0
58 20250401 185000 520959675 22250 22250 22250 22250 0
59 20250401 184900 520959675 22250 22250 22250 22250 0
60 20250401 184800 520959675 22250 22250 22250 22250 0
61 20250401 184700 520959675 22250 22250 22250 22250 0
62 20250401 184600 520959675 22250 22250 22250 22250 243
63 20250401 184500 520959675 22250 22250 22250 22250 0
64 20250401 184400 520959675 22250 22250 22250 22250 0
65 20250401 184300 520959675 22250 22250 22250 22250 0
66 20250401 184200 520959675 22250 22250 22250 22250 0
67 20250401 184100 520959675 22250 22250 22250 22250 0
68 20250401 184000 520959675 22250 22250 22250 22250 0
69 20250401 183900 520959675 22250 22250 22250 22250 0
70 20250401 183800 520959675 22250 22250 22250 22250 0
71 20250401 183700 520959675 22250 22250 22250 22250 0
72 20250401 183600 520959675 22250 22250 22250 22250 0
73 20250401 183500 520959675 22250 22250 22250 22250 0
74 20250401 183400 520959675 22250 22250 22250 22250 0
75 20250401 183300 520959675 22250 22250 22250 22250 0
76 20250401 183200 520959675 22250 22250 22250 22250 0
77 20250401 183100 520959675 22250 22250 22250 22250 0
78 20250401 183000 520959675 22250 22250 22250 22250 0
79 20250401 182900 520959675 22250 22250 22250 22250 0
80 20250401 182800 520959675 22250 22250 22250 22250 0
81 20250401 182700 520959675 22250 22250 22250 22250 0
82 20250401 182600 520959675 22250 22250 22250 22250 0
83 20250401 182500 520959675 22250 22250 22250 22250 0
84 20250401 182400 520959675 22250 22250 22250 22250 0
85 20250401 182300 520959675 22250 22250 22250 22250 0
86 20250401 182200 520959675 22250 22250 22250 22250 0
87 20250401 182100 520959675 22250 22250 22250 22250 0
88 20250401 182000 520959675 22250 22250 22250 22250 0
89 20250401 181900 520959675 22250 22250 22250 22250 0
90 20250401 181800 520959675 22250 22250 22250 22250 0
91 20250401 181700 520959675 22250 22250 22250 22250 0
92 20250401 181600 520959675 22250 22250 22250 22250 243
93 20250401 181500 520959675 22250 22250 22250 22250 0
94 20250401 181400 520959675 22250 22250 22250 22250 0
95 20250401 181300 520959675 22250 22250 22250 22250 0
96 20250401 181200 520959675 22250 22250 22250 22250 0
97 20250401 181100 520959675 22250 22250 22250 22250 0
98 20250401 181000 520959675 22250 22250 22250 22250 0
99 20250401 180900 520959675 22250 22250 22250 22250 0
100 20250401 180800 520959675 22250 22250 22250 22250 0
101 20250401 180700 520959675 22250 22250 22250 22250 0
102 20250401 180600 520959675 22250 22250 22250 22250 0
103 20250401 180500 520959675 22250 22250 22250 22250 0
104 20250401 180400 520959675 22250 22250 22250 22250 0
105 20250401 180300 520959675 22250 22250 22250 22250 0
106 20250401 180200 520959675 22250 22250 22250 22250 0
107 20250401 180100 520959675 22250 22250 22250 22250 0
108 20250401 180000 520959675 22250 22250 22250 22250 0
109 20250401 175900 520959675 22250 22250 22250 22250 0
110 20250401 175800 520959675 22250 22250 22250 22250 0
111 20250401 175700 520959675 22250 22250 22250 22250 0
112 20250401 175600 520959675 22250 22250 22250 22250 0
113 20250401 175500 520959675 22250 22250 22250 22250 0
114 20250401 175400 520959675 22250 22250 22250 22250 0
115 20250401 175300 520959675 22250 22250 22250 22250 0
116 20250401 175200 520959675 22250 22250 22250 22250 0
117 20250401 175100 520959675 22250 22250 22250 22250 0
118 20250401 175000 520959675 22250 22250 22250 22250 0
119 20250401 174900 520959675 22250 22250 22250 22250 0
120 20250401 174800 520959675 22250 22250 22250 22250 0
121 20250401 174700 520959675 22250 22250 22250 22250 0
122 20250401 174600 520959675 22250 22250 22250 22250 243
123 20250401 174500 520959675 22250 22250 22250 22250 0
124 20250401 174400 520959675 22250 22250 22250 22250 0
125 20250401 174300 520959675 22250 22250 22250 22250 0
126 20250401 174200 520959675 22250 22250 22250 22250 0
127 20250401 174100 520959675 22250 22250 22250 22250 0
128 20250401 174000 520959675 22250 22250 22250 22250 0
129 20250401 173900 520959675 22250 22250 22250 22250 0
130 20250401 173800 520959675 22250 22250 22250 22250 0
131 20250401 173700 520959675 22250 22250 22250 22250 0
132 20250401 173600 520959675 22250 22250 22250 22250 0
133 20250401 173500 520959675 22250 22250 22250 22250 0
134 20250401 173400 520959675 22250 22250 22250 22250 0
135 20250401 173300 520959675 22250 22250 22250 22250 0
136 20250401 173200 520959675 22250 22250 22250 22250 0
137 20250401 173100 520959675 22250 22250 22250 22250 0
138 20250401 173000 520959675 22250 22250 22250 22250 0
139 20250401 172900 520959675 22250 22250 22250 22250 0
140 20250401 172800 520959675 22250 22250 22250 22250 0
141 20250401 172700 520959675 22250 22250 22250 22250 0
142 20250401 172600 520959675 22250 22250 22250 22250 0
143 20250401 172500 520959675 22250 22250 22250 22250 0
144 20250401 172400 520959675 22250 22250 22250 22250 0
145 20250401 172300 520959675 22250 22250 22250 22250 0
146 20250401 172200 520959675 22250 22250 22250 22250 0
147 20250401 172100 520959675 22250 22250 22250 22250 0
148 20250401 172000 520959675 22250 22250 22250 22250 0
149 20250401 171900 520959675 22250 22250 22250 22250 0
150 20250401 171800 520959675 22250 22250 22250 22250 0
151 20250401 171700 520959675 22250 22250 22250 22250 0
152 20250401 171600 520959675 22250 22250 22250 22250 243
153 20250401 171500 520959675 22250 22250 22250 22250 0
154 20250401 171400 520959675 22250 22250 22250 22250 0
155 20250401 171300 520959675 22250 22250 22250 22250 0
156 20250401 171200 520959675 22250 22250 22250 22250 0
157 20250401 171100 520959675 22250 22250 22250 22250 0
158 20250401 171000 520959675 22250 22250 22250 22250 0
159 20250401 170900 520959675 22250 22250 22250 22250 0
160 20250401 170800 520959675 22250 22250 22250 22250 0
161 20250401 170700 520959675 22250 22250 22250 22250 0
162 20250401 170600 520959675 22250 22250 22250 22250 0
163 20250401 170500 520959675 22250 22250 22250 22250 0
164 20250401 170400 520959675 22250 22250 22250 22250 0
165 20250401 170300 520959675 22250 22250 22250 22250 0
166 20250401 170200 520959675 22250 22250 22250 22250 0
167 20250401 170100 520959675 22250 22250 22250 22250 0
168 20250401 170000 520959675 22250 22250 22250 22250 0
169 20250401 165900 520959675 22250 22250 22250 22250 0
170 20250401 165800 520959675 22250 22250 22250 22250 0
171 20250401 165700 520959675 22250 22250 22250 22250 0
172 20250401 165600 520959675 22250 22250 22250 22250 0
173 20250401 165500 520959675 22250 22250 22250 22250 0
174 20250401 165400 520959675 22250 22250 22250 22250 0
175 20250401 165300 520959675 22250 22250 22250 22250 0
176 20250401 165200 520959675 22250 22250 22250 22250 0
177 20250401 165100 520959675 22250 22250 22250 22250 0
178 20250401 165000 520959675 22250 22250 22250 22250 0
179 20250401 164900 520959675 22250 22250 22250 22250 0
180 20250401 164800 520959675 22250 22250 22250 22250 0
181 20250401 164700 520959675 22250 22250 22250 22250 0
182 20250401 164600 520959675 22250 22250 22250 22250 243
183 20250401 164500 520959675 22250 22250 22250 22250 0
184 20250401 164400 520959675 22250 22250 22250 22250 0
185 20250401 164300 520959675 22250 22250 22250 22250 0
186 20250401 164200 520959675 22250 22250 22250 22250 0
187 20250401 164100 520959675 22250 22250 22250 22250 0
188 20250401 164000 520959675 22250 22250 22250 22250 0
189 20250401 163900 520959675 22250 22250 22250 22250 0
190 20250401 163800 520959675 22250 22250 22250 22250 0
191 20250401 163700 520959675 22250 22250 22250 22250 0
192 20250401 163600 520959675 22250 22250 22250 22250 0
193 20250401 163500 520959675 22250 22250 22250 22250 0
194 20250401 163400 520959675 22250 22250 22250 22250 0
195 20250401 163300 520959675 22250 22250 22250 22250 0
196 20250401 163200 520959675 22250 22250 22250 22250 0
197 20250401 163100 520959675 22250 22250 22250 22250 0
198 20250401 163000 520959675 22250 22250 22250 22250 0
199 20250401 162900 520959675 22250 22250 22250 22250 0
200 20250401 162800 520959675 22250 22250 22250 22250 0
201 20250401 162700 520959675 22250 22250 22250 22250 0
202 20250401 162600 520959675 22250 22250 22250 22250 0
203 20250401 162500 520959675 22250 22250 22250 22250 0
204 20250401 162400 520959675 22250 22250 22250 22250 0
205 20250401 162300 520959675 22250 22250 22250 22250 0
206 20250401 162200 520959675 22250 22250 22250 22250 0
207 20250401 162100 520959675 22250 22250 22250 22250 0
208 20250401 162000 520959675 22250 22250 22250 22250 0
209 20250401 161900 520959675 22250 22250 22250 22250 0
210 20250401 161800 520959675 22250 22250 22250 22250 0
211 20250401 161700 520959675 22250 22250 22250 22250 0
212 20250401 161600 520959675 22250 22250 22250 22250 243
213 20250401 161500 520959675 22250 22250 22250 22250 0
214 20250401 161400 520959675 22250 22250 22250 22250 0
215 20250401 161300 520959675 22250 22250 22250 22250 0
216 20250401 161200 520959675 22250 22250 22250 22250 0
217 20250401 161100 520959675 22250 22250 22250 22250 0
218 20250401 161000 520959675 22250 22250 22250 22250 0
219 20250401 160900 520959675 22250 22250 22250 22250 0
220 20250401 160800 520959675 22250 22250 22250 22250 0
221 20250401 160700 520959675 22250 22250 22250 22250 0
222 20250401 160600 520959675 22250 22250 22250 22250 0
223 20250401 160500 520959675 22250 22250 22250 22250 0
224 20250401 160400 520959675 22250 22250 22250 22250 0
225 20250401 160300 520959675 22250 22250 22250 22250 0
226 20250401 160200 520959675 22250 22250 22250 22250 0
227 20250401 160100 520959675 22250 22250 22250 22250 0
228 20250401 160000 520959675 22250 22250 22250 22250 0
229 20250401 155900 520959675 22250 22250 22250 22250 0
230 20250401 155800 520959675 22250 22250 22250 22250 0
231 20250401 155700 520959675 22250 22250 22250 22250 0
232 20250401 155600 520959675 22250 22250 22250 22250 0
233 20250401 155500 520959675 22250 22250 22250 22250 0
234 20250401 155400 520959675 22250 22250 22250 22250 0
235 20250401 155300 520959675 22250 22250 22250 22250 0
236 20250401 155200 520959675 22250 22250 22250 22250 0
237 20250401 155100 520959675 22250 22250 22250 22250 0
238 20250401 155000 520959675 22250 22250 22250 22250 0
239 20250401 154900 520959675 22250 22250 22250 22250 0
240 20250401 154800 520959675 22250 22250 22250 22250 0
241 20250401 154700 520959675 22250 22250 22250 22250 0
242 20250401 154600 520959675 22250 22250 22250 22250 243
243 20250401 154500 520959675 22250 22250 22250 22250 0
244 20250401 154400 520959675 22250 22250 22250 22250 0
245 20250401 154300 520959675 22250 22250 22250 22250 0
246 20250401 154200 520959675 22250 22250 22250 22250 0
247 20250401 154100 520959675 22250 22250 22250 22250 0
248 20250401 154000 520959675 22250 22250 22250 22250 0
249 20250401 153900 520959675 22250 22250 22250 22250 0
250 20250401 153800 520959675 22250 22250 22250 22250 0
251 20250401 153700 520959675 22250 22250 22250 22250 0
252 20250401 153600 520959675 22250 22250 22250 22250 0
253 20250401 153500 520959675 22250 22250 22250 22250 0
254 20250401 153400 520959675 22250 22250 22250 22250 0
255 20250401 153300 520959675 22250 22250 22250 22250 0
256 20250401 153200 520959675 22250 22250 22250 22250 0
257 20250401 153100 520959675 22250 22250 22250 22250 0
258 20250401 153000 520959675 22250 22250 22250 22250 243
259 20250401 152900 515552925 22075 22075 22075 22075 0
260 20250401 152800 515552925 22075 22075 22075 22075 0
261 20250401 152700 515552925 22075 22075 22075 22075 0
262 20250401 152600 515552925 22075 22075 22075 22075 0
263 20250401 152500 515552925 22075 22075 22075 22075 0
264 20250401 152400 515552925 22075 22075 22075 22075 0
265 20250401 152300 515552925 22075 22075 22075 22075 0
266 20250401 152200 515552925 22075 22075 22075 22075 0
267 20250401 152100 515552925 22075 22075 22075 22075 0
268 20250401 152000 515552925 22075 22075 22075 22075 0
269 20250401 151900 515552925 22075 22075 22075 22050 17
270 20250401 151800 515177850 22075 22050 22075 22050 12
271 20250401 151700 514913100 22075 22075 22075 22050 7
272 20250401 151600 514758600 22100 22050 22100 22050 14
273 20250401 151500 514449650 22100 22100 22100 22100 5
274 20250401 151400 514339150 22050 22100 22100 22050 8
275 20250401 151300 514162450 22050 22100 22100 22050 29
276 20250401 151200 513522550 22100 22100 22100 22100 5
277 20250401 151100 513412050 22050 22100 22100 22050 33
278 20250401 151000 512682800 22050 22100 22100 22050 34
279 20250401 150900 511932850 22100 22100 22100 22100 0
280 20250401 150800 511932850 22100 22100 22100 22050 10
281 20250401 150700 511711950 22100 22100 22100 22100 5
282 20250401 150600 511601450 22100 22100 22100 22100 50
283 20250401 150500 510496450 22100 22100 22100 22100 3
284 20250401 150400 510430150 22100 22100 22100 22000 6
285 20250401 150300 510297650 22050 22100 22100 22050 10
286 20250401 150200 510076850 22050 22100 22100 22050 16
287 20250401 150100 509723800 22100 22100 22150 22100 18
288 20250401 150000 509325850 22150 22150 22150 22150 3
289 20250401 145900 509259400 22150 22100 22150 22100 14
290 20250401 145800 508949750 22150 22150 22150 22100 41
291 20250401 145700 508043350 22150 22150 22150 22150 6
292 20250401 145600 507910450 22100 22100 22150 22100 6
293 20250401 145500 507777700 22150 22150 22150 22150 5
294 20250401 145400 507666950 22150 22150 22150 22150 5
295 20250401 145300 507556200 22150 22150 22150 22150 7
296 20250401 145200 507401150 22100 22100 22100 22100 76
297 20250401 145100 505721550 22100 22100 22100 22100 5
298 20250401 145000 505611050 22100 22100 22100 22100 7
299 20250401 144900 505456350 22100 22100 22100 22050 11
300 20250401 144800 505213350 22100 22100 22100 22100 3
301 20250401 144700 505147050 22100 22100 22100 22050 21
302 20250401 144600 504683400 22150 22150 22150 22150 5
303 20250401 144500 504572650 22100 22150 22150 22100 24
304 20250401 144400 504042000 22150 22150 22150 22150 3
305 20250401 144300 503975550 22150 22150 22150 22150 5
306 20250401 144200 503864800 22150 22150 22150 22150 6
307 20250401 144100 503731900 22150 22150 22150 22150 2
308 20250401 144000 503687600 22150 22150 22150 22150 5
309 20250401 143900 503576850 22150 22150 22150 22150 3
310 20250401 143800 503510400 22150 22150 22150 22150 5
311 20250401 143700 503399650 22150 22200 22200 22150 13
312 20250401 143600 503111400 22200 22200 22200 22200 5
313 20250401 143500 503000400 22150 22150 22150 22150 26
314 20250401 143400 502424500 22200 22200 22200 22200 5
315 20250401 143300 502313500 22200 22200 22200 22200 6
316 20250401 143200 502180300 22200 22200 22200 22200 2
317 20250401 143100 502135900 22200 22200 22200 22200 3
318 20250401 143000 502069300 22200 22150 22200 22150 9
319 20250401 142900 501869700 22200 22200 22200 22200 5
320 20250401 142800 501758700 22200 22200 22200 22200 32
321 20250401 142700 501048300 22200 22200 22200 22200 3
322 20250401 142600 500981700 22200 22200 22200 22200 5
323 20250401 142500 500870700 22200 22200 22200 22200 5
324 20250401 142400 500759700 22200 22200 22200 22200 5
325 20250401 142300 500648700 22200 22200 22200 22200 10
326 20250401 142200 500426700 22200 22200 22200 22200 3
327 20250401 142100 500360100 22200 22200 22200 22200 5
328 20250401 142000 500249100 22200 22200 22200 22200 5
329 20250401 141900 500138100 22200 22200 22200 22200 5
330 20250401 141800 500027100 22200 22200 22200 22200 3
331 20250401 141700 499960500 22200 22200 22200 22200 6
332 20250401 141600 499827300 22200 22200 22200 22200 5
333 20250401 141500 499716300 22300 22300 22300 22300 5
334 20250401 141400 499604800 22150 22150 22150 22150 7
335 20250401 141300 499449750 22150 22100 22150 22100 339
336 20250401 141200 491953300 22050 22150 22200 22050 506
337 20250401 141100 480747100 22150 22150 22150 22150 5
338 20250401 141000 480636350 22150 22150 22150 22150 3
339 20250401 140900 480569900 22150 22150 22150 22150 5
340 20250401 140800 480459150 22150 22150 22150 22150 5
341 20250401 140700 480348400 22150 22150 22150 22150 6
342 20250401 140600 480215500 22150 22150 22150 22150 5
343 20250401 140500 480104750 22150 22200 22200 22100 53
344 20250401 140400 478930500 22250 22250 22250 22250 2
345 20250401 140300 478886000 22250 22250 22250 22200 7
346 20250401 140200 478730350 22200 22250 22250 22200 5
347 20250401 140100 478619200 22250 22150 22250 22150 17
348 20250401 140000 478242350 22150 22250 22250 22150 14
349 20250401 135900 477931750 22250 22250 22250 22250 5
350 20250401 135800 477820500 22200 22200 22200 22200 5
351 20250401 135700 477709500 22200 22200 22200 22200 3
352 20250401 135600 477642900 22200 22200 22200 22200 6
353 20250401 135500 477509700 22200 22250 22250 22200 72
354 20250401 135400 475911200 22250 22250 22250 22250 5
355 20250401 135300 475799950 22250 22250 22250 22250 3
356 20250401 135200 475733200 22250 22250 22250 22250 5
357 20250401 135100 475621950 22250 22200 22250 22200 20
358 20250401 135000 475177650 22250 22250 22250 22250 40
359 20250401 134900 474287650 22250 22200 22250 22200 69
360 20250401 134800 472753900 22200 22200 22200 22200 3
361 20250401 134700 472687300 22200 22150 22200 22150 51
362 20250401 134600 471555550 22150 22150 22150 22150 2
363 20250401 134500 471511250 22150 22150 22150 22150 5
364 20250401 134400 471400500 22150 22200 22200 22150 16
365 20250401 134300 471045450 22200 22200 22200 22200 5
366 20250401 134200 470934450 22200 22150 22200 22150 6
367 20250401 134100 470801400 22150 22150 22150 22150 27
368 20250401 134000 470203350 22200 22200 22200 22200 5
369 20250401 133900 470092350 22200 22200 22200 22200 5
370 20250401 133800 469981350 22200 22200 22200 22200 5
371 20250401 133700 469870350 22200 22150 22200 22050 199
372 20250401 133600 465462750 22100 22150 22150 22100 13
373 20250401 133500 465175100 22250 22150 22300 22100 671
374 20250401 133400 450299400 22150 22150 22150 22150 20
375 20250401 133300 449856400 22150 22150 22150 22150 5
376 20250401 133200 449745650 22150 22150 22150 22150 7
377 20250401 133100 449590600 22150 22150 22150 22150 3
378 20250401 133000 449524150 22150 22100 22150 22100 12
379 20250401 132900 449258700 22150 22150 22150 22150 5
380 20250401 132800 449147950 22150 22150 22150 22150 50
381 20250401 132700 448040450 22150 22150 22150 22150 0
382 20250401 132600 448040450 22150 22150 22150 22150 6
383 20250401 132500 447907550 22150 22150 22150 22100 13
384 20250401 132400 447620000 22150 22150 22150 22150 15
385 20250401 132300 447287750 22150 22150 22150 22150 3
386 20250401 132200 447221300 22150 22150 22150 22150 5
387 20250401 132100 447110550 22150 22150 22150 22150 6
388 20250401 132000 446977650 22100 22150 22150 22100 14
389 20250401 131900 446668000 22150 22150 22150 22150 3
390 20250401 131800 446601550 22150 22150 22150 22150 2
391 20250401 131700 446557250 22150 22100 22150 22100 4
392 20250401 131600 446468700 22100 22150 22150 22100 47
393 20250401 131500 445429850 22150 22150 22150 22150 5
394 20250401 131400 445319100 22150 22150 22150 22150 3
395 20250401 131300 445252650 22150 22150 22150 22150 5
396 20250401 131200 445141900 22150 22100 22150 22100 51
397 20250401 131100 444014550 22150 22150 22150 22150 6
398 20250401 131000 443881650 22150 22100 22150 22100 59
399 20250401 130900 442577600 22100 22100 22100 22100 5
400 20250401 130800 442467100 22100 22100 22100 22100 2
401 20250401 130700 442422900 22100 22100 22100 22100 6
402 20250401 130600 442290300 22100 22100 22100 22100 3
403 20250401 130500 442224000 22100 22100 22100 22100 5
404 20250401 130400 442113500 22100 22100 22100 22100 45
405 20250401 130300 441119000 22100 22100 22100 22100 5
406 20250401 130200 441008500 22100 22150 22150 22100 52
407 20250401 130100 439859150 22150 22150 22150 22150 3
408 20250401 130000 439792700 22150 22150 22150 22150 5
409 20250401 125900 439681950 22150 22150 22150 22150 2
410 20250401 125800 439637650 22150 22100 22150 22100 40
411 20250401 125700 438753500 22100 22100 22100 22100 178
412 20250401 125600 434819700 22100 22050 22100 22050 29
413 20250401 125500 434179950 22100 22050 22100 22050 13
414 20250401 125400 433893050 22100 22100 22100 22100 5
415 20250401 125300 433782550 22100 22100 22100 22100 170
416 20250401 125200 430025550 22150 22150 22150 22150 5
417 20250401 125100 429914800 22150 22200 22200 22100 48
418 20250401 125000 428851800 22200 22100 22200 22100 6
419 20250401 124900 428718800 22200 22200 22200 22200 4
420 20250401 124800 428630000 22200 22200 22200 22200 5
421 20250401 124700 428519000 22200 22200 22200 22150 38
422 20250401 124600 427677050 22150 22200 22200 22150 26
423 20250401 124500 427100850 22200 22250 22250 22200 77
424 20250401 124400 425391350 22250 22250 22250 22250 3
425 20250401 124300 425324600 22250 22250 22250 22250 5
426 20250401 124200 425213350 22250 22250 22250 22250 5
427 20250401 124100 425102100 22200 22250 22250 22200 14
428 20250401 124000 424791000 22250 22250 22250 22250 1
429 20250401 123900 424768750 22300 22300 22300 22300 5
430 20250401 123800 424657250 22300 22250 22300 22250 86
431 20250401 123700 422743500 22300 22300 22300 22300 5
432 20250401 123600 422632000 22300 22300 22300 22300 3
433 20250401 123500 422565100 22300 22300 22300 22300 8
434 20250401 123400 422386700 22250 22300 22300 22250 6
435 20250401 123300 422252950 22300 22300 22300 22300 5
436 20250401 123200 422141450 22300 22250 22300 22250 159
437 20250401 123100 418602000 22250 22250 22250 22250 8
438 20250401 123000 418424000 22250 22250 22250 22250 6
439 20250401 122900 418290500 22250 22250 22250 22250 61
440 20250401 122800 416933250 22250 22250 22250 22250 5
441 20250401 122700 416822000 22250 22250 22250 22250 3
442 20250401 122600 416755250 22250 22250 22250 22250 5
443 20250401 122500 416644000 22150 22250 22250 22150 28
444 20250401 122400 416022900 22200 22250 22250 22200 9
445 20250401 122300 415822850 22250 22250 22250 22250 74
446 20250401 122200 414176350 22250 22250 22250 22250 2
447 20250401 122100 414131850 22250 22300 22300 22250 6
448 20250401 122000 413998200 22300 22300 22300 22300 6
449 20250401 121900 413864400 22300 22300 22300 22300 34
450 20250401 121800 413106200 22300 22300 22300 22300 7
451 20250401 121700 412950100 22300 22300 22300 22250 27
452 20250401 121600 412349050 22300 22300 22300 22250 12
453 20250401 121500 412081650 22300 22300 22300 22300 12
454 20250401 121400 411814050 22300 22250 22300 22150 1017
455 20250401 121300 389232900 22350 22350 22350 22350 6
456 20250401 121200 389098800 22350 22350 22350 22350 6
457 20250401 121100 388964700 22350 22350 22350 22350 8
458 20250401 121000 388785900 22350 22400 22400 22300 11
459 20250401 120900 388540250 22400 22400 22400 22400 8
460 20250401 120800 388361050 22350 22400 22400 22350 451
461 20250401 120700 378259050 22400 22400 22400 22400 6
462 20250401 120600 378124650 22400 22350 22400 22350 10
463 20250401 120500 377900900 22400 22400 22400 22400 8
464 20250401 120400 377721700 22400 22350 22400 22350 7
465 20250401 120300 377565000 22350 22400 22400 22350 7
466 20250401 120200 377408350 22400 22350 22400 22350 11
467 20250401 120100 377162100 22350 22350 22350 22350 89
468 20250401 120000 375172950 22400 22350 22400 22350 97
469 20250401 115900 373004700 22350 22350 22350 22350 302
470 20250401 115800 366255000 22350 22350 22350 22350 3
471 20250401 115700 366187950 22350 22350 22350 22350 5
472 20250401 115600 366076200 22350 22350 22350 22350 5
473 20250401 115500 365964450 22300 22300 22350 22300 81
474 20250401 115400 364158000 22350 22350 22350 22350 2
475 20250401 115300 364113300 22350 22350 22350 22350 4
476 20250401 115200 364023900 22350 22350 22350 22350 5
477 20250401 115100 363912150 22350 22350 22350 22300 11
478 20250401 115000 363666450 22350 22350 22350 22300 40
479 20250401 114900 362774150 22300 22400 22400 22300 475
480 20250401 114800 352178050 22400 22400 22400 22400 5
481 20250401 114700 352066050 22400 22400 22400 22350 20
482 20250401 114600 351618150 22400 22350 22400 22350 5
483 20250401 114500 351506300 22350 22350 22350 22350 82
484 20250401 114400 349673600 22400 22400 22400 22400 6
485 20250401 114300 349539200 22400 22400 22400 22400 5
486 20250401 114200 349427200 22400 22400 22400 22350 109
487 20250401 114100 346990800 22400 22400 22400 22400 14
488 20250401 114000 346677200 22400 22350 22400 22350 31
489 20250401 113900 345984100 22350 22400 22400 22350 38
490 20250401 113800 345134550 22400 22400 22400 22400 6
491 20250401 113700 345000150 22400 22300 22400 22300 294
492 20250401 113600 338429150 22350 22350 22350 22350 3
493 20250401 113500 338362100 22300 22300 22300 22300 143
494 20250401 113400 335173200 22350 22350 22350 22350 2
495 20250401 113300 335128500 22350 22350 22350 22350 3
496 20250401 113200 335061450 22350 22350 22350 22350 0
497 20250401 113100 335061450 22350 22350 22350 22350 52
498 20250401 113000 333899250 22300 22350 22400 22300 481
499 20250401 112900 323148900 22350 22350 22350 22350 2
500 20250401 112800 323104200 22350 22300 22350 22300 108
501 20250401 112700 320695550 22350 22350 22350 22350 3
502 20250401 112600 320628500 22300 22300 22350 22300 102
503 20250401 112500 318353800 22350 22300 22350 22300 6
504 20250401 112400 318219800 22350 22350 22350 22350 2
505 20250401 112300 318175100 22350 22300 22350 22300 43
506 20250401 112200 317216100 22350 22300 22350 22300 187
507 20250401 112100 313045850 22300 22300 22300 22300 2
508 20250401 112000 313001250 22250 22300 22300 22250 6
509 20250401 111900 312867650 22300 22250 22300 22250 4
510 20250401 111800 312778600 22300 22300 22300 22250 374
511 20250401 111700 304438600 22300 22250 22300 22250 551
512 20250401 111600 292176700 22250 22250 22250 22250 4
513 20250401 111500 292087700 22200 22200 22200 22200 50
514 20250401 111400 290977700 22200 22200 22250 22200 17
515 20250401 111300 290600200 22200 22200 22250 22200 24
516 20250401 111200 290067300 22250 22200 22250 22200 52
517 20250401 111100 288912750 22200 22200 22200 22200 24
518 20250401 111000 288379950 22250 22200 22250 22200 40
519 20250401 110900 287491850 22200 22250 22250 22200 50
520 20250401 110800 286381750 22250 22250 22250 22250 2
521 20250401 110700 286337250 22250 22250 22250 22250 0
522 20250401 110600 286337250 22250 22150 22250 22150 60
523 20250401 110500 285007950 22250 22150 22250 22150 59
524 20250401 110400 283697050 22200 22250 22250 22200 105
525 20250401 110300 281365950 22250 22250 22250 22250 3
526 20250401 110200 281299200 22200 22200 22200 22200 30
527 20250401 110100 280633200 22200 22200 22200 22200 3
528 20250401 110000 280566600 22150 22150 22200 22150 126
529 20250401 105900 277775600 22150 22100 22200 22100 193
530 20250401 105800 273503800 22050 22100 22100 21950 532
531 20250401 105700 261796850 22150 22100 22150 22100 351
532 20250401 105600 254037950 22100 22200 22200 22050 421
533 20250401 105500 244740250 22200 22200 22200 22200 1
534 20250401 105400 244718050 22250 22250 22250 22250 129
535 20250401 105300 241847800 22250 22200 22250 22200 22
536 20250401 105200 241358400 22200 22200 22250 22200 31
537 20250401 105100 240669900 22200 22250 22250 22200 230
538 20250401 105000 235562400 22300 22200 22300 22150 463
539 20250401 104900 225284750 22200 22150 22200 22150 150
540 20250401 104800 221959150 22100 22100 22150 22100 4
541 20250401 104700 221870700 22100 22200 22250 22100 619
542 20250401 104600 208128450 22200 22150 22250 22100 319
543 20250401 104500 201057450 22150 22100 22200 22100 205
544 20250401 104400 196516000 22050 22050 22100 22000 463
545 20250401 104300 186296000 22000 21900 22350 21900 1469
546 20250401 104200 153880450 21900 21900 21900 21900 27
547 20250401 104100 153289150 21900 21850 21900 21850 24
548 20250401 104000 152764650 21850 21850 21850 21850 29
549 20250401 103900 152131000 21850 21800 21850 21800 7
550 20250401 103800 151978150 21800 21800 21800 21800 13
551 20250401 103700 151694750 21800 21800 21800 21800 1
552 20250401 103600 151672950 21800 21800 21800 21800 0
553 20250401 103500 151672950 21800 21800 21800 21800 0
554 20250401 103400 151672950 21800 21800 21800 21800 63
555 20250401 103300 150299550 21900 21900 21900 21900 18
556 20250401 103200 149905350 21850 21850 21850 21850 6
557 20250401 103100 149774250 21850 21900 21900 21850 28
558 20250401 103000 149161400 21900 21850 21900 21850 96
559 20250401 102900 147060500 21800 21800 21800 21750 132
560 20250401 102800 144183200 21800 21800 21800 21800 6
561 20250401 102700 144052400 21850 21750 21850 21750 31
562 20250401 102600 143376550 21750 21800 21800 21750 110
563 20250401 102500 140983950 21800 21800 21800 21800 0
564 20250401 102400 140983950 21800 21800 21800 21800 23
565 20250401 102300 140482550 21850 21850 21850 21850 16
566 20250401 102200 140132950 21850 21850 21850 21850 7
567 20250401 102100 139980000 21950 21950 21950 21900 14
568 20250401 102000 139672900 22000 22000 22000 22000 0
569 20250401 101900 139672900 22000 22050 22050 22000 11
570 20250401 101800 139430550 22050 22050 22050 22050 2
571 20250401 101700 139386450 22050 22050 22050 22050 0
572 20250401 101600 139386450 22050 22100 22100 22050 149
573 20250401 101500 136094450 22100 22050 22100 22050 43
574 20250401 101400 135144450 22050 22050 22350 22000 657
575 20250401 101300 120593500 22000 22000 22000 22000 1
576 20250401 101200 120571500 22000 21950 22000 21950 95
577 20250401 101100 118483850 21950 21900 22000 21900 314
578 20250401 101000 111588300 21900 21800 22000 21800 392
579 20250401 100900 102994450 21800 21800 21800 21800 24
580 20250401 100800 102471250 21750 21750 21750 21750 47
581 20250401 100700 101449000 21700 21700 21700 21700 0
582 20250401 100600 101449000 21700 21750 21750 21700 99
583 20250401 100500 99296150 21750 21700 21750 21650 118
584 20250401 100400 96732550 21700 21650 21700 21650 176
585 20250401 100300 92921100 21600 21600 21600 21600 10
586 20250401 100200 92705100 21600 21600 21600 21600 12
587 20250401 100100 92445900 21600 21600 21600 21600 89
588 20250401 100000 90523500 21650 21600 21650 21600 136
589 20250401 095900 87585350 21650 21650 21650 21650 6
590 20250401 095800 87455450 21650 21650 21650 21650 2
591 20250401 095700 87412150 21650 21650 21650 21650 15
592 20250401 095600 87087400 21600 21600 21600 21600 1
593 20250401 095500 87065800 21600 21600 21650 21550 616
594 20250401 095400 73736600 21650 21650 21650 21650 1
595 20250401 095300 73714950 21600 21600 21600 21600 0
596 20250401 095200 73714950 21600 21600 21600 21600 41
597 20250401 095100 72829350 21650 21650 21650 21650 2
598 20250401 095000 72786050 21600 21650 21650 21550 163
599 20250401 094900 69269150 21700 21750 21750 21700 4
600 20250401 094800 69182300 21750 21750 21750 21750 0
601 20250401 094700 69182300 21750 21700 21750 21700 51
602 20250401 094600 68073250 21650 21650 21650 21650 9
603 20250401 094500 67878400 21600 21600 21600 21600 70
604 20250401 094400 66366400 21650 21650 21650 21650 1
605 20250401 094300 66344750 21600 21550 21600 21550 96
606 20250401 094200 64274950 21600 21650 21650 21600 7
607 20250401 094100 64123450 21650 21650 21650 21650 0
608 20250401 094000 64123450 21650 21650 21650 21650 0
609 20250401 093900 64123450 21650 21600 21650 21600 6
610 20250401 093800 63993600 21600 21600 21600 21600 1
611 20250401 093700 63972000 21700 21650 21900 21650 259
612 20250401 093600 58346200 21650 21600 21650 21600 36
613 20250401 093500 57568300 21600 21550 21600 21550 90
614 20250401 093400 55628550 21600 21600 21600 21600 1
615 20250401 093300 55606950 21600 21600 21600 21600 0
616 20250401 093200 55606950 21600 21600 21600 21600 53
617 20250401 093100 54462150 21600 21600 21600 21600 0
618 20250401 093000 54462150 21600 21650 21650 21600 242
619 20250401 092900 49232050 21650 21700 21700 21650 9
620 20250401 092800 49037100 21700 21700 21750 21600 539
621 20250401 092700 37344600 21750 21750 21750 21750 268
622 20250401 092600 31515600 21900 21900 21900 21900 1
623 20250401 092500 31493700 21850 21850 21850 21850 1
624 20250401 092400 31471850 21900 21900 21900 21900 0
625 20250401 092300 31471850 21900 21900 21900 21900 0
626 20250401 092200 31471850 21900 21900 21900 21900 0
627 20250401 092100 31471850 21900 21850 21900 21800 523
628 20250401 092000 20068600 21950 21950 21950 21950 0
629 20250401 091900 20068600 21950 21950 21950 21950 8
630 20250401 091800 19893000 21950 21950 21950 21950 31
631 20250401 091700 19212550 21850 21850 21850 21850 1
632 20250401 091600 19190700 21900 22050 22050 21900 145
633 20250401 091500 16005950 22100 22100 22100 22100 0
634 20250401 091400 16005950 22100 22100 22100 22100 20
635 20250401 091300 15563950 21950 21950 21950 21950 0
636 20250401 091200 15563950 21950 21950 21950 21950 0
637 20250401 091100 15563950 21950 21950 21950 21950 0
638 20250401 091000 15563950 21950 22150 22250 21950 35
639 20250401 090900 14788750 22100 22100 22300 22100 276
640 20250401 090800 8681350 22100 22100 22100 22100 0
641 20250401 090700 8681350 22100 22100 22100 22100 0
642 20250401 090600 8681350 22100 22100 22100 22100 0
643 20250401 090500 8681350 22100 22100 22100 22100 1
644 20250401 090400 8659250 22100 22100 22100 22100 1
645 20250401 090300 8637150 22100 21950 22100 21950 57
646 20250401 090200 7378200 22000 22050 22050 22000 21
647 20250401 090100 6915400 22050 21950 22050 21950 146
648 20250401 090000 3710300 21600 22500 22500 21600 155

1
053610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11000000,0,244200000000,0.00
20250327,0,11000000,0,256850000000,0.00
20250326,0,11000000,0,261250000000,0.00
20250325,0,11000000,0,260150000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11000000 0 244200000000 0.00
3 20250327 0 11000000 0 256850000000 0.00
4 20250326 0 11000000 0 261250000000 0.00
5 20250325 0 11000000 0 260150000000 0.00