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

650
054930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,187550400,21250,21250,21250,21250,159
20250401,194700,187550400,21250,21250,21250,21250,0
20250401,194600,187550400,21250,21250,21250,21250,0
20250401,194500,187550400,21250,21250,21250,21250,0
20250401,194400,187550400,21250,21250,21250,21250,0
20250401,194300,187550400,21250,21250,21250,21250,0
20250401,194200,187550400,21250,21250,21250,21250,0
20250401,194100,187550400,21250,21250,21250,21250,0
20250401,194000,187550400,21250,21250,21250,21250,0
20250401,193900,187550400,21250,21250,21250,21250,0
20250401,193800,187550400,21250,21250,21250,21250,0
20250401,193700,187550400,21250,21250,21250,21250,0
20250401,193600,187550400,21250,21250,21250,21250,0
20250401,193500,187550400,21250,21250,21250,21250,0
20250401,193400,187550400,21250,21250,21250,21250,0
20250401,193300,187550400,21250,21250,21250,21250,0
20250401,193200,187550400,21250,21250,21250,21250,0
20250401,193100,187550400,21250,21250,21250,21250,0
20250401,193000,187550400,21250,21250,21250,21250,0
20250401,192900,187550400,21250,21250,21250,21250,0
20250401,192800,187550400,21250,21250,21250,21250,0
20250401,192700,187550400,21250,21250,21250,21250,0
20250401,192600,187550400,21250,21250,21250,21250,0
20250401,192500,187550400,21250,21250,21250,21250,0
20250401,192400,187550400,21250,21250,21250,21250,0
20250401,192300,187550400,21250,21250,21250,21250,0
20250401,192200,187550400,21250,21250,21250,21250,0
20250401,192100,187550400,21250,21250,21250,21250,0
20250401,192000,187550400,21250,21250,21250,21250,0
20250401,191900,187550400,21250,21250,21250,21250,0
20250401,191800,187550400,21250,21250,21250,21250,159
20250401,191700,187550400,21250,21250,21250,21250,0
20250401,191600,187550400,21250,21250,21250,21250,0
20250401,191500,187550400,21250,21250,21250,21250,0
20250401,191400,187550400,21250,21250,21250,21250,0
20250401,191300,187550400,21250,21250,21250,21250,0
20250401,191200,187550400,21250,21250,21250,21250,0
20250401,191100,187550400,21250,21250,21250,21250,0
20250401,191000,187550400,21250,21250,21250,21250,0
20250401,190900,187550400,21250,21250,21250,21250,0
20250401,190800,187550400,21250,21250,21250,21250,0
20250401,190700,187550400,21250,21250,21250,21250,0
20250401,190600,187550400,21250,21250,21250,21250,0
20250401,190500,187550400,21250,21250,21250,21250,0
20250401,190400,187550400,21250,21250,21250,21250,0
20250401,190300,187550400,21250,21250,21250,21250,0
20250401,190200,187550400,21250,21250,21250,21250,0
20250401,190100,187550400,21250,21250,21250,21250,0
20250401,190000,187550400,21250,21250,21250,21250,0
20250401,185900,187550400,21250,21250,21250,21250,0
20250401,185800,187550400,21250,21250,21250,21250,0
20250401,185700,187550400,21250,21250,21250,21250,0
20250401,185600,187550400,21250,21250,21250,21250,0
20250401,185500,187550400,21250,21250,21250,21250,0
20250401,185400,187550400,21250,21250,21250,21250,0
20250401,185300,187550400,21250,21250,21250,21250,0
20250401,185200,187550400,21250,21250,21250,21250,0
20250401,185100,187550400,21250,21250,21250,21250,0
20250401,185000,187550400,21250,21250,21250,21250,0
20250401,184900,187550400,21250,21250,21250,21250,0
20250401,184800,187550400,21250,21250,21250,21250,159
20250401,184700,187550400,21250,21250,21250,21250,0
20250401,184600,187550400,21250,21250,21250,21250,0
20250401,184500,187550400,21250,21250,21250,21250,0
20250401,184400,187550400,21250,21250,21250,21250,0
20250401,184300,187550400,21250,21250,21250,21250,0
20250401,184200,187550400,21250,21250,21250,21250,0
20250401,184100,187550400,21250,21250,21250,21250,0
20250401,184000,187550400,21250,21250,21250,21250,0
20250401,183900,187550400,21250,21250,21250,21250,0
20250401,183800,187550400,21250,21250,21250,21250,0
20250401,183700,187550400,21250,21250,21250,21250,0
20250401,183600,187550400,21250,21250,21250,21250,0
20250401,183500,187550400,21250,21250,21250,21250,0
20250401,183400,187550400,21250,21250,21250,21250,0
20250401,183300,187550400,21250,21250,21250,21250,0
20250401,183200,187550400,21250,21250,21250,21250,0
20250401,183100,187550400,21250,21250,21250,21250,0
20250401,183000,187550400,21250,21250,21250,21250,0
20250401,182900,187550400,21250,21250,21250,21250,0
20250401,182800,187550400,21250,21250,21250,21250,0
20250401,182700,187550400,21250,21250,21250,21250,0
20250401,182600,187550400,21250,21250,21250,21250,0
20250401,182500,187550400,21250,21250,21250,21250,0
20250401,182400,187550400,21250,21250,21250,21250,0
20250401,182300,187550400,21250,21250,21250,21250,0
20250401,182200,187550400,21250,21250,21250,21250,0
20250401,182100,187550400,21250,21250,21250,21250,0
20250401,182000,187550400,21250,21250,21250,21250,0
20250401,181900,187550400,21250,21250,21250,21250,0
20250401,181800,187550400,21250,21250,21250,21250,159
20250401,181700,187550400,21250,21250,21250,21250,0
20250401,181600,187550400,21250,21250,21250,21250,0
20250401,181500,187550400,21250,21250,21250,21250,0
20250401,181400,187550400,21250,21250,21250,21250,0
20250401,181300,187550400,21250,21250,21250,21250,0
20250401,181200,187550400,21250,21250,21250,21250,0
20250401,181100,187550400,21250,21250,21250,21250,0
20250401,181000,187550400,21250,21250,21250,21250,0
20250401,180900,187550400,21250,21250,21250,21250,0
20250401,180800,187550400,21250,21250,21250,21250,0
20250401,180700,187550400,21250,21250,21250,21250,0
20250401,180600,187550400,21250,21250,21250,21250,0
20250401,180500,187550400,21250,21250,21250,21250,0
20250401,180400,187550400,21250,21250,21250,21250,0
20250401,180300,187550400,21250,21250,21250,21250,0
20250401,180200,187550400,21250,21250,21250,21250,0
20250401,180100,187550400,21250,21250,21250,21250,0
20250401,180000,187550400,21250,21250,21250,21250,0
20250401,175900,187550400,21250,21250,21250,21250,0
20250401,175800,187550400,21250,21250,21250,21250,0
20250401,175700,187550400,21250,21250,21250,21250,0
20250401,175600,187550400,21250,21250,21250,21250,0
20250401,175500,187550400,21250,21250,21250,21250,0
20250401,175400,187550400,21250,21250,21250,21250,0
20250401,175300,187550400,21250,21250,21250,21250,0
20250401,175200,187550400,21250,21250,21250,21250,0
20250401,175100,187550400,21250,21250,21250,21250,0
20250401,175000,187550400,21250,21250,21250,21250,0
20250401,174900,187550400,21250,21250,21250,21250,0
20250401,174800,187550400,21250,21250,21250,21250,159
20250401,174700,187550400,21250,21250,21250,21250,0
20250401,174600,187550400,21250,21250,21250,21250,0
20250401,174500,187550400,21250,21250,21250,21250,0
20250401,174400,187550400,21250,21250,21250,21250,0
20250401,174300,187550400,21250,21250,21250,21250,0
20250401,174200,187550400,21250,21250,21250,21250,0
20250401,174100,187550400,21250,21250,21250,21250,0
20250401,174000,187550400,21250,21250,21250,21250,0
20250401,173900,187550400,21250,21250,21250,21250,0
20250401,173800,187550400,21250,21250,21250,21250,0
20250401,173700,187550400,21250,21250,21250,21250,0
20250401,173600,187550400,21250,21250,21250,21250,0
20250401,173500,187550400,21250,21250,21250,21250,0
20250401,173400,187550400,21250,21250,21250,21250,0
20250401,173300,187550400,21250,21250,21250,21250,0
20250401,173200,187550400,21250,21250,21250,21250,0
20250401,173100,187550400,21250,21250,21250,21250,0
20250401,173000,187550400,21250,21250,21250,21250,0
20250401,172900,187550400,21250,21250,21250,21250,0
20250401,172800,187550400,21250,21250,21250,21250,0
20250401,172700,187550400,21250,21250,21250,21250,0
20250401,172600,187550400,21250,21250,21250,21250,0
20250401,172500,187550400,21250,21250,21250,21250,0
20250401,172400,187550400,21250,21250,21250,21250,0
20250401,172300,187550400,21250,21250,21250,21250,0
20250401,172200,187550400,21250,21250,21250,21250,0
20250401,172100,187550400,21250,21250,21250,21250,0
20250401,172000,187550400,21250,21250,21250,21250,0
20250401,171900,187550400,21250,21250,21250,21250,0
20250401,171800,187550400,21250,21250,21250,21250,159
20250401,171700,187550400,21250,21250,21250,21250,0
20250401,171600,187550400,21250,21250,21250,21250,0
20250401,171500,187550400,21250,21250,21250,21250,0
20250401,171400,187550400,21250,21250,21250,21250,0
20250401,171300,187550400,21250,21250,21250,21250,0
20250401,171200,187550400,21250,21250,21250,21250,0
20250401,171100,187550400,21250,21250,21250,21250,0
20250401,171000,187550400,21250,21250,21250,21250,0
20250401,170900,187550400,21250,21250,21250,21250,0
20250401,170800,187550400,21250,21250,21250,21250,0
20250401,170700,187550400,21250,21250,21250,21250,0
20250401,170600,187550400,21250,21250,21250,21250,0
20250401,170500,187550400,21250,21250,21250,21250,0
20250401,170400,187550400,21250,21250,21250,21250,0
20250401,170300,187550400,21250,21250,21250,21250,0
20250401,170200,187550400,21250,21250,21250,21250,0
20250401,170100,187550400,21250,21250,21250,21250,0
20250401,170000,187550400,21250,21250,21250,21250,0
20250401,165900,187550400,21250,21250,21250,21250,0
20250401,165800,187550400,21250,21250,21250,21250,0
20250401,165700,187550400,21250,21250,21250,21250,0
20250401,165600,187550400,21250,21250,21250,21250,0
20250401,165500,187550400,21250,21250,21250,21250,0
20250401,165400,187550400,21250,21250,21250,21250,0
20250401,165300,187550400,21250,21250,21250,21250,0
20250401,165200,187550400,21250,21250,21250,21250,0
20250401,165100,187550400,21250,21250,21250,21250,0
20250401,165000,187550400,21250,21250,21250,21250,0
20250401,164900,187550400,21250,21250,21250,21250,0
20250401,164800,187550400,21250,21250,21250,21250,159
20250401,164700,187550400,21250,21250,21250,21250,0
20250401,164600,187550400,21250,21250,21250,21250,0
20250401,164500,187550400,21250,21250,21250,21250,0
20250401,164400,187550400,21250,21250,21250,21250,0
20250401,164300,187550400,21250,21250,21250,21250,0
20250401,164200,187550400,21250,21250,21250,21250,0
20250401,164100,187550400,21250,21250,21250,21250,0
20250401,164000,187550400,21250,21250,21250,21250,0
20250401,163900,187550400,21250,21250,21250,21250,0
20250401,163800,187550400,21250,21250,21250,21250,0
20250401,163700,187550400,21250,21250,21250,21250,0
20250401,163600,187550400,21250,21250,21250,21250,0
20250401,163500,187550400,21250,21250,21250,21250,0
20250401,163400,187550400,21250,21250,21250,21250,0
20250401,163300,187550400,21250,21250,21250,21250,0
20250401,163200,187550400,21250,21250,21250,21250,0
20250401,163100,187550400,21250,21250,21250,21250,0
20250401,163000,187550400,21250,21250,21250,21250,0
20250401,162900,187550400,21250,21250,21250,21250,0
20250401,162800,187550400,21250,21250,21250,21250,0
20250401,162700,187550400,21250,21250,21250,21250,0
20250401,162600,187550400,21250,21250,21250,21250,0
20250401,162500,187550400,21250,21250,21250,21250,0
20250401,162400,187550400,21250,21250,21250,21250,0
20250401,162300,187550400,21250,21250,21250,21250,0
20250401,162200,187550400,21250,21250,21250,21250,0
20250401,162100,187550400,21250,21250,21250,21250,0
20250401,162000,187550400,21250,21250,21250,21250,0
20250401,161900,187550400,21250,21250,21250,21250,0
20250401,161800,187550400,21250,21250,21250,21250,159
20250401,161700,187550400,21250,21250,21250,21250,0
20250401,161600,187550400,21250,21250,21250,21250,0
20250401,161500,187550400,21250,21250,21250,21250,0
20250401,161400,187550400,21250,21250,21250,21250,0
20250401,161300,187550400,21250,21250,21250,21250,0
20250401,161200,187550400,21250,21250,21250,21250,0
20250401,161100,187550400,21250,21250,21250,21250,0
20250401,161000,187550400,21250,21250,21250,21250,0
20250401,160900,187550400,21250,21250,21250,21250,0
20250401,160800,187550400,21250,21250,21250,21250,0
20250401,160700,187550400,21250,21250,21250,21250,0
20250401,160600,187550400,21250,21250,21250,21250,0
20250401,160500,187550400,21250,21250,21250,21250,0
20250401,160400,187550400,21250,21250,21250,21250,0
20250401,160300,187550400,21250,21250,21250,21250,0
20250401,160200,187550400,21250,21250,21250,21250,0
20250401,160100,187550400,21250,21250,21250,21250,0
20250401,160000,187550400,21250,21250,21250,21250,0
20250401,155900,187550400,21250,21250,21250,21250,0
20250401,155800,187550400,21250,21250,21250,21250,0
20250401,155700,187550400,21250,21250,21250,21250,0
20250401,155600,187550400,21250,21250,21250,21250,0
20250401,155500,187550400,21250,21250,21250,21250,0
20250401,155400,187550400,21250,21250,21250,21250,0
20250401,155300,187550400,21250,21250,21250,21250,0
20250401,155200,187550400,21250,21250,21250,21250,0
20250401,155100,187550400,21250,21250,21250,21250,0
20250401,155000,187550400,21250,21250,21250,21250,0
20250401,154900,187550400,21250,21250,21250,21250,0
20250401,154800,187550400,21250,21250,21250,21250,159
20250401,154700,187550400,21250,21250,21250,21250,0
20250401,154600,187550400,21250,21250,21250,21250,0
20250401,154500,187550400,21250,21250,21250,21250,0
20250401,154400,187550400,21250,21250,21250,21250,0
20250401,154300,187550400,21250,21250,21250,21250,0
20250401,154200,187550400,21250,21250,21250,21250,0
20250401,154100,187550400,21250,21250,21250,21250,0
20250401,154000,187550400,21250,21250,21250,21250,0
20250401,153900,187550400,21250,21250,21250,21250,0
20250401,153800,187550400,21250,21250,21250,21250,0
20250401,153700,187550400,21250,21250,21250,21250,0
20250401,153600,187550400,21250,21250,21250,21250,0
20250401,153500,187550400,21250,21250,21250,21250,0
20250401,153400,187550400,21250,21250,21250,21250,0
20250401,153300,187550400,21250,21250,21250,21250,0
20250401,153200,187550400,21250,21250,21250,21250,0
20250401,153100,187550400,21250,21250,21250,21250,0
20250401,153000,187550400,21250,21250,21250,21250,159
20250401,152900,184171650,21000,21000,21000,21000,0
20250401,152800,184171650,21000,21000,21000,21000,0
20250401,152700,184171650,21000,21000,21000,21000,0
20250401,152600,184171650,21000,21000,21000,21000,0
20250401,152500,184171650,21000,21000,21000,21000,0
20250401,152400,184171650,21000,21000,21000,21000,0
20250401,152300,184171650,21000,21000,21000,21000,0
20250401,152200,184171650,21000,21000,21000,21000,0
20250401,152100,184171650,21000,21000,21000,21000,0
20250401,152000,184171650,21000,21000,21000,21000,0
20250401,151900,184171650,21000,21150,21150,21000,74
20250401,151800,182611450,21150,21150,21150,21150,0
20250401,151700,182611450,21150,21150,21150,21150,33
20250401,151600,181913500,21150,21200,21200,21150,45
20250401,151500,180961500,21200,21200,21200,21200,29
20250401,151400,180346700,21250,21250,21250,21250,0
20250401,151300,180346700,21250,21250,21250,21250,0
20250401,151200,180346700,21250,21250,21250,21250,5
20250401,151100,180240450,21250,21250,21250,21250,2
20250401,151000,180197950,21250,21250,21250,21250,0
20250401,150900,180197950,21250,21250,21250,21250,50
20250401,150800,179135450,21250,21250,21250,21250,0
20250401,150700,179135450,21250,21250,21250,21250,53
20250401,150600,178009200,21350,21350,21350,21350,0
20250401,150500,178009200,21350,21250,21350,21200,128
20250401,150400,175290950,21250,21250,21250,21250,3
20250401,150300,175227200,21250,21250,21250,21250,0
20250401,150200,175227200,21250,21250,21250,21250,0
20250401,150100,175227200,21250,21250,21250,21250,20
20250401,150000,174802200,21300,21300,21300,21300,0
20250401,145900,174802200,21300,21300,21300,21300,8
20250401,145800,174631800,21350,21300,21350,21300,124
20250401,145700,171988850,21300,21300,21300,21300,0
20250401,145600,171988850,21300,21300,21300,21300,0
20250401,145500,171988850,21300,21300,21300,21300,0
20250401,145400,171988850,21300,21300,21300,21300,0
20250401,145300,171988850,21300,21300,21300,21300,0
20250401,145200,171988850,21300,21300,21300,21300,0
20250401,145100,171988850,21300,21250,21300,21250,72
20250401,145000,170455500,21250,21250,21250,21250,0
20250401,144900,170455500,21250,21250,21250,21250,0
20250401,144800,170455500,21250,21250,21250,21250,0
20250401,144700,170455500,21250,21250,21250,21250,0
20250401,144600,170455500,21250,21250,21250,21250,0
20250401,144500,170455500,21250,21250,21250,21250,20
20250401,144400,170030500,21350,21250,21350,21250,67
20250401,144300,168604500,21250,21250,21250,21250,0
20250401,144200,168604500,21250,21250,21250,21250,0
20250401,144100,168604500,21250,21250,21250,21250,58
20250401,144000,167372000,21250,21250,21250,21250,0
20250401,143900,167372000,21250,21250,21250,21250,0
20250401,143800,167372000,21250,21250,21250,21250,0
20250401,143700,167372000,21250,21200,21250,21200,67
20250401,143600,165950750,21150,21150,21150,21150,0
20250401,143500,165950750,21150,21150,21150,21150,0
20250401,143400,165950750,21150,21150,21150,21150,0
20250401,143300,165950750,21150,21150,21150,21150,20
20250401,143200,165527750,21250,21250,21250,21250,0
20250401,143100,165527750,21250,21250,21250,21250,0
20250401,143000,165527750,21250,21250,21250,21250,73
20250401,142900,163976500,21250,21250,21250,21250,0
20250401,142800,163976500,21250,21250,21250,21250,0
20250401,142700,163976500,21250,21250,21250,21250,0
20250401,142600,163976500,21250,21250,21250,21250,0
20250401,142500,163976500,21250,21250,21250,21250,0
20250401,142400,163976500,21250,21250,21250,21250,58
20250401,142300,162744000,21250,21250,21250,21250,67
20250401,142200,161320250,21100,21100,21100,21100,6
20250401,142100,161193650,21250,21250,21250,21250,0
20250401,142000,161193650,21250,21250,21250,21250,0
20250401,141900,161193650,21250,21250,21250,21250,0
20250401,141800,161193650,21250,21250,21250,21250,0
20250401,141700,161193650,21250,21250,21250,21250,0
20250401,141600,161193650,21250,21200,21250,21200,67
20250401,141500,159772900,21200,21200,21200,21200,0
20250401,141400,159772900,21200,21200,21200,21200,0
20250401,141300,159772900,21200,21200,21200,21200,11
20250401,141200,159539700,21250,21250,21250,21250,0
20250401,141100,159539700,21250,21250,21250,21250,0
20250401,141000,159539700,21250,21250,21250,21250,0
20250401,140900,159539700,21250,21200,21250,21200,67
20250401,140800,158116350,21250,21250,21250,21250,8
20250401,140700,157946350,21000,21250,21250,21000,148
20250401,140600,154823850,21250,21250,21250,21250,0
20250401,140500,154823850,21250,21250,21250,21250,0
20250401,140400,154823850,21250,21250,21250,21250,0
20250401,140300,154823850,21250,21250,21250,21250,0
20250401,140200,154823850,21250,21200,21250,21200,67
20250401,140100,153402950,21000,21150,21150,21000,548
20250401,140000,141885850,21150,21150,21150,21150,0
20250401,135900,141885850,21150,21150,21150,21150,0
20250401,135800,141885850,21150,21150,21150,21150,0
20250401,135700,141885850,21150,21150,21150,21150,0
20250401,135600,141885850,21150,21150,21150,21150,0
20250401,135500,141885850,21150,21150,21150,21150,14
20250401,135400,141589750,21250,21250,21250,21250,0
20250401,135300,141589750,21250,21250,21250,21250,0
20250401,135200,141589750,21250,21250,21250,21250,0
20250401,135100,141589750,21250,21250,21250,21250,0
20250401,135000,141589750,21250,21250,21250,21250,58
20250401,134900,140357250,21200,21200,21200,21200,0
20250401,134800,140357250,21200,21200,21200,21200,0
20250401,134700,140357250,21200,21200,21200,21200,0
20250401,134600,140357250,21200,21200,21200,21200,0
20250401,134500,140357250,21200,21200,21200,21200,0
20250401,134400,140357250,21200,21200,21200,21200,77
20250401,134300,138724850,21200,21200,21200,21200,0
20250401,134200,138724850,21200,21200,21200,21200,0
20250401,134100,138724850,21200,21200,21200,21200,0
20250401,134000,138724850,21200,21200,21200,21200,0
20250401,133900,138724850,21200,21200,21200,21200,0
20250401,133800,138724850,21200,21200,21200,21200,0
20250401,133700,138724850,21200,21200,21200,21200,0
20250401,133600,138724850,21200,21200,21200,21200,0
20250401,133500,138724850,21200,21200,21200,21200,0
20250401,133400,138724850,21200,21200,21200,21200,0
20250401,133300,138724850,21200,21250,21250,21200,117
20250401,133200,136241100,21200,21200,21200,21200,0
20250401,133100,136241100,21200,21200,21200,21200,0
20250401,133000,136241100,21200,21200,21200,21200,2
20250401,132900,136198700,21200,21200,21200,21200,0
20250401,132800,136198700,21200,21200,21200,21200,0
20250401,132700,136198700,21200,21200,21200,21200,0
20250401,132600,136198700,21200,21200,21200,21200,0
20250401,132500,136198700,21200,21200,21200,21200,0
20250401,132400,136198700,21200,21200,21200,21200,0
20250401,132300,136198700,21200,21200,21200,21200,0
20250401,132200,136198700,21200,21200,21200,21200,31
20250401,132100,135541500,21200,21200,21200,21200,0
20250401,132000,135541500,21200,21200,21200,21200,0
20250401,131900,135541500,21200,21200,21200,21200,0
20250401,131800,135541500,21200,21200,21200,21200,0
20250401,131700,135541500,21200,21200,21200,21200,0
20250401,131600,135541500,21200,21200,21200,21200,72
20250401,131500,134015100,21200,21200,21200,21200,1
20250401,131400,133993900,21200,21200,21200,21200,1
20250401,131300,133972700,21100,21100,21100,21100,0
20250401,131200,133972700,21100,21100,21100,21100,0
20250401,131100,133972700,21100,21100,21100,21100,0
20250401,131000,133972700,21100,21100,21100,21100,0
20250401,130900,133972700,21100,21100,21100,21100,0
20250401,130800,133972700,21100,21100,21100,21100,0
20250401,130700,133972700,21100,21100,21100,21100,0
20250401,130600,133972700,21100,21100,21100,21100,0
20250401,130500,133972700,21100,21100,21100,21100,0
20250401,130400,133972700,21100,21100,21100,21100,0
20250401,130300,133972700,21100,21100,21100,21100,0
20250401,130200,133972700,21100,21100,21100,21100,36
20250401,130100,133213100,21250,21250,21250,21250,0
20250401,130000,133213100,21250,21250,21250,21250,0
20250401,125900,133213100,21250,21250,21250,21250,59
20250401,125800,131959350,21250,21250,21250,21250,0
20250401,125700,131959350,21250,21250,21250,21250,0
20250401,125600,131959350,21250,21250,21250,21250,0
20250401,125500,131959350,21250,21250,21250,21250,0
20250401,125400,131959350,21250,21250,21250,21250,0
20250401,125300,131959350,21250,21250,21250,21250,9
20250401,125200,131768100,21150,21150,21150,21150,26
20250401,125100,131218200,21250,21250,21250,21250,0
20250401,125000,131218200,21250,21250,21250,21250,0
20250401,124900,131218200,21250,21250,21250,21250,10
20250401,124800,131005700,21250,21250,21250,21250,0
20250401,124700,131005700,21250,21250,21250,21250,0
20250401,124600,131005700,21250,21250,21250,21250,0
20250401,124500,131005700,21250,21250,21250,21250,0
20250401,124400,131005700,21250,21250,21250,21200,38
20250401,124300,130199600,21250,21250,21250,21250,0
20250401,124200,130199600,21250,21150,21250,21150,59
20250401,124100,128951650,21050,21050,21050,21050,0
20250401,124000,128951650,21050,21050,21050,21050,0
20250401,123900,128951650,21050,21050,21050,21050,0
20250401,123800,128951650,21050,21050,21050,21050,0
20250401,123700,128951650,21050,21050,21050,21050,0
20250401,123600,128951650,21050,21050,21050,21050,0
20250401,123500,128951650,21050,21050,21050,21050,0
20250401,123400,128951650,21050,21050,21050,21050,0
20250401,123300,128951650,21050,21050,21050,21050,0
20250401,123200,128951650,21050,21050,21050,21050,0
20250401,123100,128951650,21050,21050,21050,21050,0
20250401,123000,128951650,21050,21050,21050,21050,0
20250401,122900,128951650,21050,21050,21050,21050,0
20250401,122800,128951650,21050,21050,21050,21050,0
20250401,122700,128951650,21050,21100,21150,21050,336
20250401,122600,121853450,21150,21150,21150,21150,0
20250401,122500,121853450,21150,21150,21150,21150,59
20250401,122400,120605600,21100,21100,21100,21100,6
20250401,122300,120479000,21100,21100,21100,21100,0
20250401,122200,120479000,21100,21100,21100,21100,16
20250401,122100,120141400,21150,21150,21150,21150,55
20250401,122000,118978150,21200,21200,21200,21200,0
20250401,121900,118978150,21200,21200,21200,21200,0
20250401,121800,118978150,21200,21200,21200,21200,0
20250401,121700,118978150,21200,21200,21200,21200,1
20250401,121600,118956950,21150,21150,21150,21150,0
20250401,121500,118956950,21150,21150,21150,21150,9
20250401,121400,118766600,21150,21150,21150,21150,18
20250401,121300,118385900,21200,21200,21200,21200,0
20250401,121200,118385900,21200,21200,21200,21200,0
20250401,121100,118385900,21200,21200,21200,21200,0
20250401,121000,118385900,21200,21200,21200,21200,0
20250401,120900,118385900,21200,21200,21200,21200,0
20250401,120800,118385900,21200,21200,21200,21200,59
20250401,120700,117135100,21200,21200,21200,21200,0
20250401,120600,117135100,21200,21200,21200,21200,0
20250401,120500,117135100,21200,21200,21200,21200,0
20250401,120400,117135100,21200,21200,21200,21200,0
20250401,120300,117135100,21200,21150,21200,21150,211
20250401,120200,112671900,21100,21100,21100,21100,0
20250401,120100,112671900,21100,21100,21100,21100,0
20250401,120000,112671900,21100,21100,21100,21100,142
20250401,115900,109675700,21100,21050,21100,21050,494
20250401,115800,99275800,20950,20950,20950,20950,0
20250401,115700,99275800,20950,20950,20950,20950,0
20250401,115600,99275800,20950,20950,20950,20950,0
20250401,115500,99275800,20950,21000,21000,20950,112
20250401,115400,96926350,21100,21100,21100,21100,0
20250401,115300,96926350,21100,21100,21100,21100,0
20250401,115200,96926350,21100,21100,21100,21100,0
20250401,115100,96926350,21100,21100,21100,21100,59
20250401,115000,95681450,21050,21050,21050,21050,0
20250401,114900,95681450,21050,21050,21050,21050,21
20250401,114800,95239400,21100,21100,21100,21100,75
20250401,114700,93656900,21150,21150,21150,21150,0
20250401,114600,93656900,21150,21150,21150,21150,0
20250401,114500,93656900,21150,21150,21150,21150,0
20250401,114400,93656900,21150,21150,21150,21150,0
20250401,114300,93656900,21150,21150,21150,21150,0
20250401,114200,93656900,21150,21150,21150,21150,0
20250401,114100,93656900,21150,21150,21150,21150,0
20250401,114000,93656900,21150,21200,21200,21150,201
20250401,113900,89405700,21150,21150,21150,21150,76
20250401,113800,87798300,21200,21200,21200,21200,0
20250401,113700,87798300,21200,21200,21200,21200,0
20250401,113600,87798300,21200,21200,21200,21200,0
20250401,113500,87798300,21200,21200,21200,21200,0
20250401,113400,87798300,21200,21200,21200,21200,59
20250401,113300,86547500,21000,21000,21000,21000,0
20250401,113200,86547500,21000,21000,21000,21000,0
20250401,113100,86547500,21000,21000,21000,21000,0
20250401,113000,86547500,21000,21000,21000,21000,0
20250401,112900,86547500,21000,21000,21000,21000,0
20250401,112800,86547500,21000,21100,21100,21000,80
20250401,112700,84863100,21150,21150,21150,21150,0
20250401,112600,84863100,21150,21150,21150,21150,0
20250401,112500,84863100,21150,21150,21150,21150,1
20250401,112400,84841950,21200,21200,21200,21200,0
20250401,112300,84841950,21200,21200,21200,21200,0
20250401,112200,84841950,21200,21250,21250,21200,18
20250401,112100,84460050,21250,21250,21250,21250,3
20250401,112000,84396300,21300,21300,21300,21300,0
20250401,111900,84396300,21300,21300,21300,21300,0
20250401,111800,84396300,21300,21300,21300,21300,0
20250401,111700,84396300,21300,21250,21300,21250,79
20250401,111600,82715000,21200,21200,21200,21200,50
20250401,111500,81655000,21200,21200,21200,21200,0
20250401,111400,81655000,21200,21150,21200,21150,133
20250401,111300,78836650,21200,21200,21200,21200,0
20250401,111200,78836650,21200,21200,21200,21200,0
20250401,111100,78836650,21200,21200,21200,21200,0
20250401,111000,78836650,21200,21200,21200,21200,0
20250401,110900,78836650,21200,21200,21200,21200,0
20250401,110800,78836650,21200,21200,21200,21200,0
20250401,110700,78836650,21200,21200,21200,21200,2
20250401,110600,78794250,21150,21150,21150,21150,0
20250401,110500,78794250,21150,21150,21150,21150,0
20250401,110400,78794250,21150,21150,21150,21150,0
20250401,110300,78794250,21150,21150,21150,21150,0
20250401,110200,78794250,21150,21150,21150,21150,15
20250401,110100,78477000,21250,21250,21250,21250,0
20250401,110000,78477000,21250,21150,21250,21150,59
20250401,105900,77224950,21100,21100,21100,21100,25
20250401,105800,76697450,21100,21100,21100,21100,0
20250401,105700,76697450,21100,21100,21100,21100,0
20250401,105600,76697450,21100,21100,21100,21100,0
20250401,105500,76697450,21100,21100,21100,21100,1
20250401,105400,76676350,21000,21000,21000,21000,0
20250401,105300,76676350,21000,21000,21000,21000,0
20250401,105200,76676350,21000,21000,21000,21000,0
20250401,105100,76676350,21000,21000,21000,21000,0
20250401,105000,76676350,21000,21050,21050,21000,404
20250401,104900,68192150,20950,20950,20950,20950,0
20250401,104800,68192150,20950,20950,20950,20950,0
20250401,104700,68192150,20950,20950,20950,20950,0
20250401,104600,68192150,20950,20950,20950,20950,0
20250401,104500,68192150,20950,20950,20950,20950,0
20250401,104400,68192150,20950,20950,20950,20950,18
20250401,104300,67815050,21100,21000,21100,21000,59
20250401,104200,66572250,20900,20850,20900,20850,711
20250401,104100,51723250,20850,20850,20850,20850,0
20250401,104000,51723250,20850,20850,20850,20850,0
20250401,103900,51723250,20850,20750,20850,20725,106
20250401,103800,49523675,20700,20700,20700,20700,0
20250401,103700,49523675,20700,20700,20700,20700,0
20250401,103600,49523675,20700,20800,20800,20700,30
20250401,103500,48901125,20825,20825,20825,20825,0
20250401,103400,48901125,20825,20800,20825,20800,57
20250401,103300,47715400,20825,20825,20825,20825,0
20250401,103200,47715400,20825,20825,20825,20825,0
20250401,103100,47715400,20825,20825,20825,20825,0
20250401,103000,47715400,20825,20825,20825,20825,0
20250401,102900,47715400,20825,20825,20825,20825,0
20250401,102800,47715400,20825,20825,20825,20825,0
20250401,102700,47715400,20825,20825,20825,20825,0
20250401,102600,47715400,20825,20825,20825,20825,66
20250401,102500,46340950,20850,20850,20850,20850,3
20250401,102400,46278400,20875,20875,20875,20875,0
20250401,102300,46278400,20875,20875,20875,20875,1
20250401,102200,46257525,20875,20875,20875,20875,0
20250401,102100,46257525,20875,20875,20875,20875,0
20250401,102000,46257525,20875,20875,20875,20875,0
20250401,101900,46257525,20875,20875,20875,20875,0
20250401,101800,46257525,20875,20875,20875,20875,0
20250401,101700,46257525,20875,20875,20875,20875,1
20250401,101600,46236650,20900,20900,20900,20900,0
20250401,101500,46236650,20900,20900,20900,20900,0
20250401,101400,46236650,20900,20900,20900,20900,1
20250401,101300,46215750,20950,20900,20950,20900,65
20250401,101200,44856950,20900,20900,20900,20900,0
20250401,101100,44856950,20900,20900,20900,20900,3
20250401,101000,44794250,20900,20900,20900,20900,0
20250401,100900,44794250,20900,20900,20900,20800,63
20250401,100800,43477850,20900,20900,20900,20900,1
20250401,100700,43456950,20800,20900,20900,20800,2
20250401,100600,43415250,20900,20850,20900,20850,27
20250401,100500,42852200,20850,20850,20850,20850,2
20250401,100400,42810500,20650,20650,20650,20650,0
20250401,100300,42810500,20650,20650,20650,20650,0
20250401,100200,42810500,20650,20650,20850,20650,5
20250401,100100,42707050,20650,20650,20650,20650,2
20250401,100000,42665750,20650,20650,20650,20650,0
20250401,095900,42665750,20650,20650,20650,20650,104
20250401,095800,40518150,20700,20700,20700,20700,0
20250401,095700,40518150,20700,20750,20750,20700,14
20250401,095600,40227850,20750,20750,20750,20750,0
20250401,095500,40227850,20750,20750,20750,20750,0
20250401,095400,40227850,20750,20750,20750,20750,0
20250401,095300,40227850,20750,20750,20750,20750,0
20250401,095200,40227850,20750,20900,20900,20750,73
20250401,095100,38703900,20900,20900,20900,20900,0
20250401,095000,38703900,20900,20900,20900,20900,0
20250401,094900,38703900,20900,20900,20900,20900,1
20250401,094800,38683000,20900,20850,20900,20850,3
20250401,094700,38620350,20700,20700,20700,20700,0
20250401,094600,38620350,20700,20700,20700,20700,0
20250401,094500,38620350,20700,20700,20700,20700,0
20250401,094400,38620350,20700,20850,20900,20700,33
20250401,094300,37931700,20650,20700,20700,20650,4
20250401,094200,37849000,20700,20700,20700,20700,0
20250401,094100,37849000,20700,20700,20700,20700,0
20250401,094000,37849000,20700,20700,20700,20700,1
20250401,093900,37828300,20700,20700,20700,20700,6
20250401,093800,37704100,20650,20650,20650,20650,0
20250401,093700,37704100,20650,20700,20700,20650,130
20250401,093600,35018600,20900,20900,20900,20900,0
20250401,093500,35018600,20900,20800,21000,20650,110
20250401,093400,32730100,20700,20700,20700,20700,0
20250401,093300,32730100,20700,20700,20700,20700,0
20250401,093200,32730100,20700,20700,20700,20700,0
20250401,093100,32730100,20700,20700,20700,20700,0
20250401,093000,32730100,20700,20700,20700,20700,48
20250401,092900,31736500,20650,20650,20650,20650,85
20250401,092800,29981250,20700,20700,20700,20700,0
20250401,092700,29981250,20700,20700,20700,20700,3
20250401,092600,29919150,20700,20700,20700,20700,0
20250401,092500,29919150,20700,20700,20700,20700,0
20250401,092400,29919150,20700,20700,20700,20700,44
20250401,092300,29008350,20750,20750,20750,20750,38
20250401,092200,28219850,20800,20800,20800,20800,30
20250401,092100,27595850,20750,20750,20750,20750,0
20250401,092000,27595850,20750,20750,20750,20750,38
20250401,091900,26807350,20750,20750,20750,20750,0
20250401,091800,26807350,20750,20750,20750,20750,12
20250401,091700,26558350,20750,20750,20750,20750,0
20250401,091600,26558350,20750,20750,20750,20750,70
20250401,091500,25105850,20750,20750,20750,20750,3
20250401,091400,25043600,20750,20750,20750,20750,0
20250401,091300,25043600,20750,20750,20750,20750,0
20250401,091200,25043600,20750,20750,20750,20750,0
20250401,091100,25043600,20750,20750,20750,20750,185
20250401,091000,21204850,20750,20750,20750,20750,0
20250401,090900,21204850,20750,20750,20750,20750,25
20250401,090800,20686100,20750,20750,20750,20750,17
20250401,090700,20333350,20750,20750,20750,20750,85
20250401,090600,18569600,20750,20750,20750,20750,0
20250401,090500,18569600,20750,20750,20750,20750,1
20250401,090400,18548850,20850,20900,20900,20850,18
20250401,090300,18173300,20900,21000,21000,20850,214
20250401,090200,13706850,21450,21050,21450,21050,245
20250401,090100,8527800,21050,20850,21050,20850,101
20250401,090000,6410200,20850,20550,21000,20550,274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 187550400 21250 21250 21250 21250 159
3 20250401 194700 187550400 21250 21250 21250 21250 0
4 20250401 194600 187550400 21250 21250 21250 21250 0
5 20250401 194500 187550400 21250 21250 21250 21250 0
6 20250401 194400 187550400 21250 21250 21250 21250 0
7 20250401 194300 187550400 21250 21250 21250 21250 0
8 20250401 194200 187550400 21250 21250 21250 21250 0
9 20250401 194100 187550400 21250 21250 21250 21250 0
10 20250401 194000 187550400 21250 21250 21250 21250 0
11 20250401 193900 187550400 21250 21250 21250 21250 0
12 20250401 193800 187550400 21250 21250 21250 21250 0
13 20250401 193700 187550400 21250 21250 21250 21250 0
14 20250401 193600 187550400 21250 21250 21250 21250 0
15 20250401 193500 187550400 21250 21250 21250 21250 0
16 20250401 193400 187550400 21250 21250 21250 21250 0
17 20250401 193300 187550400 21250 21250 21250 21250 0
18 20250401 193200 187550400 21250 21250 21250 21250 0
19 20250401 193100 187550400 21250 21250 21250 21250 0
20 20250401 193000 187550400 21250 21250 21250 21250 0
21 20250401 192900 187550400 21250 21250 21250 21250 0
22 20250401 192800 187550400 21250 21250 21250 21250 0
23 20250401 192700 187550400 21250 21250 21250 21250 0
24 20250401 192600 187550400 21250 21250 21250 21250 0
25 20250401 192500 187550400 21250 21250 21250 21250 0
26 20250401 192400 187550400 21250 21250 21250 21250 0
27 20250401 192300 187550400 21250 21250 21250 21250 0
28 20250401 192200 187550400 21250 21250 21250 21250 0
29 20250401 192100 187550400 21250 21250 21250 21250 0
30 20250401 192000 187550400 21250 21250 21250 21250 0
31 20250401 191900 187550400 21250 21250 21250 21250 0
32 20250401 191800 187550400 21250 21250 21250 21250 159
33 20250401 191700 187550400 21250 21250 21250 21250 0
34 20250401 191600 187550400 21250 21250 21250 21250 0
35 20250401 191500 187550400 21250 21250 21250 21250 0
36 20250401 191400 187550400 21250 21250 21250 21250 0
37 20250401 191300 187550400 21250 21250 21250 21250 0
38 20250401 191200 187550400 21250 21250 21250 21250 0
39 20250401 191100 187550400 21250 21250 21250 21250 0
40 20250401 191000 187550400 21250 21250 21250 21250 0
41 20250401 190900 187550400 21250 21250 21250 21250 0
42 20250401 190800 187550400 21250 21250 21250 21250 0
43 20250401 190700 187550400 21250 21250 21250 21250 0
44 20250401 190600 187550400 21250 21250 21250 21250 0
45 20250401 190500 187550400 21250 21250 21250 21250 0
46 20250401 190400 187550400 21250 21250 21250 21250 0
47 20250401 190300 187550400 21250 21250 21250 21250 0
48 20250401 190200 187550400 21250 21250 21250 21250 0
49 20250401 190100 187550400 21250 21250 21250 21250 0
50 20250401 190000 187550400 21250 21250 21250 21250 0
51 20250401 185900 187550400 21250 21250 21250 21250 0
52 20250401 185800 187550400 21250 21250 21250 21250 0
53 20250401 185700 187550400 21250 21250 21250 21250 0
54 20250401 185600 187550400 21250 21250 21250 21250 0
55 20250401 185500 187550400 21250 21250 21250 21250 0
56 20250401 185400 187550400 21250 21250 21250 21250 0
57 20250401 185300 187550400 21250 21250 21250 21250 0
58 20250401 185200 187550400 21250 21250 21250 21250 0
59 20250401 185100 187550400 21250 21250 21250 21250 0
60 20250401 185000 187550400 21250 21250 21250 21250 0
61 20250401 184900 187550400 21250 21250 21250 21250 0
62 20250401 184800 187550400 21250 21250 21250 21250 159
63 20250401 184700 187550400 21250 21250 21250 21250 0
64 20250401 184600 187550400 21250 21250 21250 21250 0
65 20250401 184500 187550400 21250 21250 21250 21250 0
66 20250401 184400 187550400 21250 21250 21250 21250 0
67 20250401 184300 187550400 21250 21250 21250 21250 0
68 20250401 184200 187550400 21250 21250 21250 21250 0
69 20250401 184100 187550400 21250 21250 21250 21250 0
70 20250401 184000 187550400 21250 21250 21250 21250 0
71 20250401 183900 187550400 21250 21250 21250 21250 0
72 20250401 183800 187550400 21250 21250 21250 21250 0
73 20250401 183700 187550400 21250 21250 21250 21250 0
74 20250401 183600 187550400 21250 21250 21250 21250 0
75 20250401 183500 187550400 21250 21250 21250 21250 0
76 20250401 183400 187550400 21250 21250 21250 21250 0
77 20250401 183300 187550400 21250 21250 21250 21250 0
78 20250401 183200 187550400 21250 21250 21250 21250 0
79 20250401 183100 187550400 21250 21250 21250 21250 0
80 20250401 183000 187550400 21250 21250 21250 21250 0
81 20250401 182900 187550400 21250 21250 21250 21250 0
82 20250401 182800 187550400 21250 21250 21250 21250 0
83 20250401 182700 187550400 21250 21250 21250 21250 0
84 20250401 182600 187550400 21250 21250 21250 21250 0
85 20250401 182500 187550400 21250 21250 21250 21250 0
86 20250401 182400 187550400 21250 21250 21250 21250 0
87 20250401 182300 187550400 21250 21250 21250 21250 0
88 20250401 182200 187550400 21250 21250 21250 21250 0
89 20250401 182100 187550400 21250 21250 21250 21250 0
90 20250401 182000 187550400 21250 21250 21250 21250 0
91 20250401 181900 187550400 21250 21250 21250 21250 0
92 20250401 181800 187550400 21250 21250 21250 21250 159
93 20250401 181700 187550400 21250 21250 21250 21250 0
94 20250401 181600 187550400 21250 21250 21250 21250 0
95 20250401 181500 187550400 21250 21250 21250 21250 0
96 20250401 181400 187550400 21250 21250 21250 21250 0
97 20250401 181300 187550400 21250 21250 21250 21250 0
98 20250401 181200 187550400 21250 21250 21250 21250 0
99 20250401 181100 187550400 21250 21250 21250 21250 0
100 20250401 181000 187550400 21250 21250 21250 21250 0
101 20250401 180900 187550400 21250 21250 21250 21250 0
102 20250401 180800 187550400 21250 21250 21250 21250 0
103 20250401 180700 187550400 21250 21250 21250 21250 0
104 20250401 180600 187550400 21250 21250 21250 21250 0
105 20250401 180500 187550400 21250 21250 21250 21250 0
106 20250401 180400 187550400 21250 21250 21250 21250 0
107 20250401 180300 187550400 21250 21250 21250 21250 0
108 20250401 180200 187550400 21250 21250 21250 21250 0
109 20250401 180100 187550400 21250 21250 21250 21250 0
110 20250401 180000 187550400 21250 21250 21250 21250 0
111 20250401 175900 187550400 21250 21250 21250 21250 0
112 20250401 175800 187550400 21250 21250 21250 21250 0
113 20250401 175700 187550400 21250 21250 21250 21250 0
114 20250401 175600 187550400 21250 21250 21250 21250 0
115 20250401 175500 187550400 21250 21250 21250 21250 0
116 20250401 175400 187550400 21250 21250 21250 21250 0
117 20250401 175300 187550400 21250 21250 21250 21250 0
118 20250401 175200 187550400 21250 21250 21250 21250 0
119 20250401 175100 187550400 21250 21250 21250 21250 0
120 20250401 175000 187550400 21250 21250 21250 21250 0
121 20250401 174900 187550400 21250 21250 21250 21250 0
122 20250401 174800 187550400 21250 21250 21250 21250 159
123 20250401 174700 187550400 21250 21250 21250 21250 0
124 20250401 174600 187550400 21250 21250 21250 21250 0
125 20250401 174500 187550400 21250 21250 21250 21250 0
126 20250401 174400 187550400 21250 21250 21250 21250 0
127 20250401 174300 187550400 21250 21250 21250 21250 0
128 20250401 174200 187550400 21250 21250 21250 21250 0
129 20250401 174100 187550400 21250 21250 21250 21250 0
130 20250401 174000 187550400 21250 21250 21250 21250 0
131 20250401 173900 187550400 21250 21250 21250 21250 0
132 20250401 173800 187550400 21250 21250 21250 21250 0
133 20250401 173700 187550400 21250 21250 21250 21250 0
134 20250401 173600 187550400 21250 21250 21250 21250 0
135 20250401 173500 187550400 21250 21250 21250 21250 0
136 20250401 173400 187550400 21250 21250 21250 21250 0
137 20250401 173300 187550400 21250 21250 21250 21250 0
138 20250401 173200 187550400 21250 21250 21250 21250 0
139 20250401 173100 187550400 21250 21250 21250 21250 0
140 20250401 173000 187550400 21250 21250 21250 21250 0
141 20250401 172900 187550400 21250 21250 21250 21250 0
142 20250401 172800 187550400 21250 21250 21250 21250 0
143 20250401 172700 187550400 21250 21250 21250 21250 0
144 20250401 172600 187550400 21250 21250 21250 21250 0
145 20250401 172500 187550400 21250 21250 21250 21250 0
146 20250401 172400 187550400 21250 21250 21250 21250 0
147 20250401 172300 187550400 21250 21250 21250 21250 0
148 20250401 172200 187550400 21250 21250 21250 21250 0
149 20250401 172100 187550400 21250 21250 21250 21250 0
150 20250401 172000 187550400 21250 21250 21250 21250 0
151 20250401 171900 187550400 21250 21250 21250 21250 0
152 20250401 171800 187550400 21250 21250 21250 21250 159
153 20250401 171700 187550400 21250 21250 21250 21250 0
154 20250401 171600 187550400 21250 21250 21250 21250 0
155 20250401 171500 187550400 21250 21250 21250 21250 0
156 20250401 171400 187550400 21250 21250 21250 21250 0
157 20250401 171300 187550400 21250 21250 21250 21250 0
158 20250401 171200 187550400 21250 21250 21250 21250 0
159 20250401 171100 187550400 21250 21250 21250 21250 0
160 20250401 171000 187550400 21250 21250 21250 21250 0
161 20250401 170900 187550400 21250 21250 21250 21250 0
162 20250401 170800 187550400 21250 21250 21250 21250 0
163 20250401 170700 187550400 21250 21250 21250 21250 0
164 20250401 170600 187550400 21250 21250 21250 21250 0
165 20250401 170500 187550400 21250 21250 21250 21250 0
166 20250401 170400 187550400 21250 21250 21250 21250 0
167 20250401 170300 187550400 21250 21250 21250 21250 0
168 20250401 170200 187550400 21250 21250 21250 21250 0
169 20250401 170100 187550400 21250 21250 21250 21250 0
170 20250401 170000 187550400 21250 21250 21250 21250 0
171 20250401 165900 187550400 21250 21250 21250 21250 0
172 20250401 165800 187550400 21250 21250 21250 21250 0
173 20250401 165700 187550400 21250 21250 21250 21250 0
174 20250401 165600 187550400 21250 21250 21250 21250 0
175 20250401 165500 187550400 21250 21250 21250 21250 0
176 20250401 165400 187550400 21250 21250 21250 21250 0
177 20250401 165300 187550400 21250 21250 21250 21250 0
178 20250401 165200 187550400 21250 21250 21250 21250 0
179 20250401 165100 187550400 21250 21250 21250 21250 0
180 20250401 165000 187550400 21250 21250 21250 21250 0
181 20250401 164900 187550400 21250 21250 21250 21250 0
182 20250401 164800 187550400 21250 21250 21250 21250 159
183 20250401 164700 187550400 21250 21250 21250 21250 0
184 20250401 164600 187550400 21250 21250 21250 21250 0
185 20250401 164500 187550400 21250 21250 21250 21250 0
186 20250401 164400 187550400 21250 21250 21250 21250 0
187 20250401 164300 187550400 21250 21250 21250 21250 0
188 20250401 164200 187550400 21250 21250 21250 21250 0
189 20250401 164100 187550400 21250 21250 21250 21250 0
190 20250401 164000 187550400 21250 21250 21250 21250 0
191 20250401 163900 187550400 21250 21250 21250 21250 0
192 20250401 163800 187550400 21250 21250 21250 21250 0
193 20250401 163700 187550400 21250 21250 21250 21250 0
194 20250401 163600 187550400 21250 21250 21250 21250 0
195 20250401 163500 187550400 21250 21250 21250 21250 0
196 20250401 163400 187550400 21250 21250 21250 21250 0
197 20250401 163300 187550400 21250 21250 21250 21250 0
198 20250401 163200 187550400 21250 21250 21250 21250 0
199 20250401 163100 187550400 21250 21250 21250 21250 0
200 20250401 163000 187550400 21250 21250 21250 21250 0
201 20250401 162900 187550400 21250 21250 21250 21250 0
202 20250401 162800 187550400 21250 21250 21250 21250 0
203 20250401 162700 187550400 21250 21250 21250 21250 0
204 20250401 162600 187550400 21250 21250 21250 21250 0
205 20250401 162500 187550400 21250 21250 21250 21250 0
206 20250401 162400 187550400 21250 21250 21250 21250 0
207 20250401 162300 187550400 21250 21250 21250 21250 0
208 20250401 162200 187550400 21250 21250 21250 21250 0
209 20250401 162100 187550400 21250 21250 21250 21250 0
210 20250401 162000 187550400 21250 21250 21250 21250 0
211 20250401 161900 187550400 21250 21250 21250 21250 0
212 20250401 161800 187550400 21250 21250 21250 21250 159
213 20250401 161700 187550400 21250 21250 21250 21250 0
214 20250401 161600 187550400 21250 21250 21250 21250 0
215 20250401 161500 187550400 21250 21250 21250 21250 0
216 20250401 161400 187550400 21250 21250 21250 21250 0
217 20250401 161300 187550400 21250 21250 21250 21250 0
218 20250401 161200 187550400 21250 21250 21250 21250 0
219 20250401 161100 187550400 21250 21250 21250 21250 0
220 20250401 161000 187550400 21250 21250 21250 21250 0
221 20250401 160900 187550400 21250 21250 21250 21250 0
222 20250401 160800 187550400 21250 21250 21250 21250 0
223 20250401 160700 187550400 21250 21250 21250 21250 0
224 20250401 160600 187550400 21250 21250 21250 21250 0
225 20250401 160500 187550400 21250 21250 21250 21250 0
226 20250401 160400 187550400 21250 21250 21250 21250 0
227 20250401 160300 187550400 21250 21250 21250 21250 0
228 20250401 160200 187550400 21250 21250 21250 21250 0
229 20250401 160100 187550400 21250 21250 21250 21250 0
230 20250401 160000 187550400 21250 21250 21250 21250 0
231 20250401 155900 187550400 21250 21250 21250 21250 0
232 20250401 155800 187550400 21250 21250 21250 21250 0
233 20250401 155700 187550400 21250 21250 21250 21250 0
234 20250401 155600 187550400 21250 21250 21250 21250 0
235 20250401 155500 187550400 21250 21250 21250 21250 0
236 20250401 155400 187550400 21250 21250 21250 21250 0
237 20250401 155300 187550400 21250 21250 21250 21250 0
238 20250401 155200 187550400 21250 21250 21250 21250 0
239 20250401 155100 187550400 21250 21250 21250 21250 0
240 20250401 155000 187550400 21250 21250 21250 21250 0
241 20250401 154900 187550400 21250 21250 21250 21250 0
242 20250401 154800 187550400 21250 21250 21250 21250 159
243 20250401 154700 187550400 21250 21250 21250 21250 0
244 20250401 154600 187550400 21250 21250 21250 21250 0
245 20250401 154500 187550400 21250 21250 21250 21250 0
246 20250401 154400 187550400 21250 21250 21250 21250 0
247 20250401 154300 187550400 21250 21250 21250 21250 0
248 20250401 154200 187550400 21250 21250 21250 21250 0
249 20250401 154100 187550400 21250 21250 21250 21250 0
250 20250401 154000 187550400 21250 21250 21250 21250 0
251 20250401 153900 187550400 21250 21250 21250 21250 0
252 20250401 153800 187550400 21250 21250 21250 21250 0
253 20250401 153700 187550400 21250 21250 21250 21250 0
254 20250401 153600 187550400 21250 21250 21250 21250 0
255 20250401 153500 187550400 21250 21250 21250 21250 0
256 20250401 153400 187550400 21250 21250 21250 21250 0
257 20250401 153300 187550400 21250 21250 21250 21250 0
258 20250401 153200 187550400 21250 21250 21250 21250 0
259 20250401 153100 187550400 21250 21250 21250 21250 0
260 20250401 153000 187550400 21250 21250 21250 21250 159
261 20250401 152900 184171650 21000 21000 21000 21000 0
262 20250401 152800 184171650 21000 21000 21000 21000 0
263 20250401 152700 184171650 21000 21000 21000 21000 0
264 20250401 152600 184171650 21000 21000 21000 21000 0
265 20250401 152500 184171650 21000 21000 21000 21000 0
266 20250401 152400 184171650 21000 21000 21000 21000 0
267 20250401 152300 184171650 21000 21000 21000 21000 0
268 20250401 152200 184171650 21000 21000 21000 21000 0
269 20250401 152100 184171650 21000 21000 21000 21000 0
270 20250401 152000 184171650 21000 21000 21000 21000 0
271 20250401 151900 184171650 21000 21150 21150 21000 74
272 20250401 151800 182611450 21150 21150 21150 21150 0
273 20250401 151700 182611450 21150 21150 21150 21150 33
274 20250401 151600 181913500 21150 21200 21200 21150 45
275 20250401 151500 180961500 21200 21200 21200 21200 29
276 20250401 151400 180346700 21250 21250 21250 21250 0
277 20250401 151300 180346700 21250 21250 21250 21250 0
278 20250401 151200 180346700 21250 21250 21250 21250 5
279 20250401 151100 180240450 21250 21250 21250 21250 2
280 20250401 151000 180197950 21250 21250 21250 21250 0
281 20250401 150900 180197950 21250 21250 21250 21250 50
282 20250401 150800 179135450 21250 21250 21250 21250 0
283 20250401 150700 179135450 21250 21250 21250 21250 53
284 20250401 150600 178009200 21350 21350 21350 21350 0
285 20250401 150500 178009200 21350 21250 21350 21200 128
286 20250401 150400 175290950 21250 21250 21250 21250 3
287 20250401 150300 175227200 21250 21250 21250 21250 0
288 20250401 150200 175227200 21250 21250 21250 21250 0
289 20250401 150100 175227200 21250 21250 21250 21250 20
290 20250401 150000 174802200 21300 21300 21300 21300 0
291 20250401 145900 174802200 21300 21300 21300 21300 8
292 20250401 145800 174631800 21350 21300 21350 21300 124
293 20250401 145700 171988850 21300 21300 21300 21300 0
294 20250401 145600 171988850 21300 21300 21300 21300 0
295 20250401 145500 171988850 21300 21300 21300 21300 0
296 20250401 145400 171988850 21300 21300 21300 21300 0
297 20250401 145300 171988850 21300 21300 21300 21300 0
298 20250401 145200 171988850 21300 21300 21300 21300 0
299 20250401 145100 171988850 21300 21250 21300 21250 72
300 20250401 145000 170455500 21250 21250 21250 21250 0
301 20250401 144900 170455500 21250 21250 21250 21250 0
302 20250401 144800 170455500 21250 21250 21250 21250 0
303 20250401 144700 170455500 21250 21250 21250 21250 0
304 20250401 144600 170455500 21250 21250 21250 21250 0
305 20250401 144500 170455500 21250 21250 21250 21250 20
306 20250401 144400 170030500 21350 21250 21350 21250 67
307 20250401 144300 168604500 21250 21250 21250 21250 0
308 20250401 144200 168604500 21250 21250 21250 21250 0
309 20250401 144100 168604500 21250 21250 21250 21250 58
310 20250401 144000 167372000 21250 21250 21250 21250 0
311 20250401 143900 167372000 21250 21250 21250 21250 0
312 20250401 143800 167372000 21250 21250 21250 21250 0
313 20250401 143700 167372000 21250 21200 21250 21200 67
314 20250401 143600 165950750 21150 21150 21150 21150 0
315 20250401 143500 165950750 21150 21150 21150 21150 0
316 20250401 143400 165950750 21150 21150 21150 21150 0
317 20250401 143300 165950750 21150 21150 21150 21150 20
318 20250401 143200 165527750 21250 21250 21250 21250 0
319 20250401 143100 165527750 21250 21250 21250 21250 0
320 20250401 143000 165527750 21250 21250 21250 21250 73
321 20250401 142900 163976500 21250 21250 21250 21250 0
322 20250401 142800 163976500 21250 21250 21250 21250 0
323 20250401 142700 163976500 21250 21250 21250 21250 0
324 20250401 142600 163976500 21250 21250 21250 21250 0
325 20250401 142500 163976500 21250 21250 21250 21250 0
326 20250401 142400 163976500 21250 21250 21250 21250 58
327 20250401 142300 162744000 21250 21250 21250 21250 67
328 20250401 142200 161320250 21100 21100 21100 21100 6
329 20250401 142100 161193650 21250 21250 21250 21250 0
330 20250401 142000 161193650 21250 21250 21250 21250 0
331 20250401 141900 161193650 21250 21250 21250 21250 0
332 20250401 141800 161193650 21250 21250 21250 21250 0
333 20250401 141700 161193650 21250 21250 21250 21250 0
334 20250401 141600 161193650 21250 21200 21250 21200 67
335 20250401 141500 159772900 21200 21200 21200 21200 0
336 20250401 141400 159772900 21200 21200 21200 21200 0
337 20250401 141300 159772900 21200 21200 21200 21200 11
338 20250401 141200 159539700 21250 21250 21250 21250 0
339 20250401 141100 159539700 21250 21250 21250 21250 0
340 20250401 141000 159539700 21250 21250 21250 21250 0
341 20250401 140900 159539700 21250 21200 21250 21200 67
342 20250401 140800 158116350 21250 21250 21250 21250 8
343 20250401 140700 157946350 21000 21250 21250 21000 148
344 20250401 140600 154823850 21250 21250 21250 21250 0
345 20250401 140500 154823850 21250 21250 21250 21250 0
346 20250401 140400 154823850 21250 21250 21250 21250 0
347 20250401 140300 154823850 21250 21250 21250 21250 0
348 20250401 140200 154823850 21250 21200 21250 21200 67
349 20250401 140100 153402950 21000 21150 21150 21000 548
350 20250401 140000 141885850 21150 21150 21150 21150 0
351 20250401 135900 141885850 21150 21150 21150 21150 0
352 20250401 135800 141885850 21150 21150 21150 21150 0
353 20250401 135700 141885850 21150 21150 21150 21150 0
354 20250401 135600 141885850 21150 21150 21150 21150 0
355 20250401 135500 141885850 21150 21150 21150 21150 14
356 20250401 135400 141589750 21250 21250 21250 21250 0
357 20250401 135300 141589750 21250 21250 21250 21250 0
358 20250401 135200 141589750 21250 21250 21250 21250 0
359 20250401 135100 141589750 21250 21250 21250 21250 0
360 20250401 135000 141589750 21250 21250 21250 21250 58
361 20250401 134900 140357250 21200 21200 21200 21200 0
362 20250401 134800 140357250 21200 21200 21200 21200 0
363 20250401 134700 140357250 21200 21200 21200 21200 0
364 20250401 134600 140357250 21200 21200 21200 21200 0
365 20250401 134500 140357250 21200 21200 21200 21200 0
366 20250401 134400 140357250 21200 21200 21200 21200 77
367 20250401 134300 138724850 21200 21200 21200 21200 0
368 20250401 134200 138724850 21200 21200 21200 21200 0
369 20250401 134100 138724850 21200 21200 21200 21200 0
370 20250401 134000 138724850 21200 21200 21200 21200 0
371 20250401 133900 138724850 21200 21200 21200 21200 0
372 20250401 133800 138724850 21200 21200 21200 21200 0
373 20250401 133700 138724850 21200 21200 21200 21200 0
374 20250401 133600 138724850 21200 21200 21200 21200 0
375 20250401 133500 138724850 21200 21200 21200 21200 0
376 20250401 133400 138724850 21200 21200 21200 21200 0
377 20250401 133300 138724850 21200 21250 21250 21200 117
378 20250401 133200 136241100 21200 21200 21200 21200 0
379 20250401 133100 136241100 21200 21200 21200 21200 0
380 20250401 133000 136241100 21200 21200 21200 21200 2
381 20250401 132900 136198700 21200 21200 21200 21200 0
382 20250401 132800 136198700 21200 21200 21200 21200 0
383 20250401 132700 136198700 21200 21200 21200 21200 0
384 20250401 132600 136198700 21200 21200 21200 21200 0
385 20250401 132500 136198700 21200 21200 21200 21200 0
386 20250401 132400 136198700 21200 21200 21200 21200 0
387 20250401 132300 136198700 21200 21200 21200 21200 0
388 20250401 132200 136198700 21200 21200 21200 21200 31
389 20250401 132100 135541500 21200 21200 21200 21200 0
390 20250401 132000 135541500 21200 21200 21200 21200 0
391 20250401 131900 135541500 21200 21200 21200 21200 0
392 20250401 131800 135541500 21200 21200 21200 21200 0
393 20250401 131700 135541500 21200 21200 21200 21200 0
394 20250401 131600 135541500 21200 21200 21200 21200 72
395 20250401 131500 134015100 21200 21200 21200 21200 1
396 20250401 131400 133993900 21200 21200 21200 21200 1
397 20250401 131300 133972700 21100 21100 21100 21100 0
398 20250401 131200 133972700 21100 21100 21100 21100 0
399 20250401 131100 133972700 21100 21100 21100 21100 0
400 20250401 131000 133972700 21100 21100 21100 21100 0
401 20250401 130900 133972700 21100 21100 21100 21100 0
402 20250401 130800 133972700 21100 21100 21100 21100 0
403 20250401 130700 133972700 21100 21100 21100 21100 0
404 20250401 130600 133972700 21100 21100 21100 21100 0
405 20250401 130500 133972700 21100 21100 21100 21100 0
406 20250401 130400 133972700 21100 21100 21100 21100 0
407 20250401 130300 133972700 21100 21100 21100 21100 0
408 20250401 130200 133972700 21100 21100 21100 21100 36
409 20250401 130100 133213100 21250 21250 21250 21250 0
410 20250401 130000 133213100 21250 21250 21250 21250 0
411 20250401 125900 133213100 21250 21250 21250 21250 59
412 20250401 125800 131959350 21250 21250 21250 21250 0
413 20250401 125700 131959350 21250 21250 21250 21250 0
414 20250401 125600 131959350 21250 21250 21250 21250 0
415 20250401 125500 131959350 21250 21250 21250 21250 0
416 20250401 125400 131959350 21250 21250 21250 21250 0
417 20250401 125300 131959350 21250 21250 21250 21250 9
418 20250401 125200 131768100 21150 21150 21150 21150 26
419 20250401 125100 131218200 21250 21250 21250 21250 0
420 20250401 125000 131218200 21250 21250 21250 21250 0
421 20250401 124900 131218200 21250 21250 21250 21250 10
422 20250401 124800 131005700 21250 21250 21250 21250 0
423 20250401 124700 131005700 21250 21250 21250 21250 0
424 20250401 124600 131005700 21250 21250 21250 21250 0
425 20250401 124500 131005700 21250 21250 21250 21250 0
426 20250401 124400 131005700 21250 21250 21250 21200 38
427 20250401 124300 130199600 21250 21250 21250 21250 0
428 20250401 124200 130199600 21250 21150 21250 21150 59
429 20250401 124100 128951650 21050 21050 21050 21050 0
430 20250401 124000 128951650 21050 21050 21050 21050 0
431 20250401 123900 128951650 21050 21050 21050 21050 0
432 20250401 123800 128951650 21050 21050 21050 21050 0
433 20250401 123700 128951650 21050 21050 21050 21050 0
434 20250401 123600 128951650 21050 21050 21050 21050 0
435 20250401 123500 128951650 21050 21050 21050 21050 0
436 20250401 123400 128951650 21050 21050 21050 21050 0
437 20250401 123300 128951650 21050 21050 21050 21050 0
438 20250401 123200 128951650 21050 21050 21050 21050 0
439 20250401 123100 128951650 21050 21050 21050 21050 0
440 20250401 123000 128951650 21050 21050 21050 21050 0
441 20250401 122900 128951650 21050 21050 21050 21050 0
442 20250401 122800 128951650 21050 21050 21050 21050 0
443 20250401 122700 128951650 21050 21100 21150 21050 336
444 20250401 122600 121853450 21150 21150 21150 21150 0
445 20250401 122500 121853450 21150 21150 21150 21150 59
446 20250401 122400 120605600 21100 21100 21100 21100 6
447 20250401 122300 120479000 21100 21100 21100 21100 0
448 20250401 122200 120479000 21100 21100 21100 21100 16
449 20250401 122100 120141400 21150 21150 21150 21150 55
450 20250401 122000 118978150 21200 21200 21200 21200 0
451 20250401 121900 118978150 21200 21200 21200 21200 0
452 20250401 121800 118978150 21200 21200 21200 21200 0
453 20250401 121700 118978150 21200 21200 21200 21200 1
454 20250401 121600 118956950 21150 21150 21150 21150 0
455 20250401 121500 118956950 21150 21150 21150 21150 9
456 20250401 121400 118766600 21150 21150 21150 21150 18
457 20250401 121300 118385900 21200 21200 21200 21200 0
458 20250401 121200 118385900 21200 21200 21200 21200 0
459 20250401 121100 118385900 21200 21200 21200 21200 0
460 20250401 121000 118385900 21200 21200 21200 21200 0
461 20250401 120900 118385900 21200 21200 21200 21200 0
462 20250401 120800 118385900 21200 21200 21200 21200 59
463 20250401 120700 117135100 21200 21200 21200 21200 0
464 20250401 120600 117135100 21200 21200 21200 21200 0
465 20250401 120500 117135100 21200 21200 21200 21200 0
466 20250401 120400 117135100 21200 21200 21200 21200 0
467 20250401 120300 117135100 21200 21150 21200 21150 211
468 20250401 120200 112671900 21100 21100 21100 21100 0
469 20250401 120100 112671900 21100 21100 21100 21100 0
470 20250401 120000 112671900 21100 21100 21100 21100 142
471 20250401 115900 109675700 21100 21050 21100 21050 494
472 20250401 115800 99275800 20950 20950 20950 20950 0
473 20250401 115700 99275800 20950 20950 20950 20950 0
474 20250401 115600 99275800 20950 20950 20950 20950 0
475 20250401 115500 99275800 20950 21000 21000 20950 112
476 20250401 115400 96926350 21100 21100 21100 21100 0
477 20250401 115300 96926350 21100 21100 21100 21100 0
478 20250401 115200 96926350 21100 21100 21100 21100 0
479 20250401 115100 96926350 21100 21100 21100 21100 59
480 20250401 115000 95681450 21050 21050 21050 21050 0
481 20250401 114900 95681450 21050 21050 21050 21050 21
482 20250401 114800 95239400 21100 21100 21100 21100 75
483 20250401 114700 93656900 21150 21150 21150 21150 0
484 20250401 114600 93656900 21150 21150 21150 21150 0
485 20250401 114500 93656900 21150 21150 21150 21150 0
486 20250401 114400 93656900 21150 21150 21150 21150 0
487 20250401 114300 93656900 21150 21150 21150 21150 0
488 20250401 114200 93656900 21150 21150 21150 21150 0
489 20250401 114100 93656900 21150 21150 21150 21150 0
490 20250401 114000 93656900 21150 21200 21200 21150 201
491 20250401 113900 89405700 21150 21150 21150 21150 76
492 20250401 113800 87798300 21200 21200 21200 21200 0
493 20250401 113700 87798300 21200 21200 21200 21200 0
494 20250401 113600 87798300 21200 21200 21200 21200 0
495 20250401 113500 87798300 21200 21200 21200 21200 0
496 20250401 113400 87798300 21200 21200 21200 21200 59
497 20250401 113300 86547500 21000 21000 21000 21000 0
498 20250401 113200 86547500 21000 21000 21000 21000 0
499 20250401 113100 86547500 21000 21000 21000 21000 0
500 20250401 113000 86547500 21000 21000 21000 21000 0
501 20250401 112900 86547500 21000 21000 21000 21000 0
502 20250401 112800 86547500 21000 21100 21100 21000 80
503 20250401 112700 84863100 21150 21150 21150 21150 0
504 20250401 112600 84863100 21150 21150 21150 21150 0
505 20250401 112500 84863100 21150 21150 21150 21150 1
506 20250401 112400 84841950 21200 21200 21200 21200 0
507 20250401 112300 84841950 21200 21200 21200 21200 0
508 20250401 112200 84841950 21200 21250 21250 21200 18
509 20250401 112100 84460050 21250 21250 21250 21250 3
510 20250401 112000 84396300 21300 21300 21300 21300 0
511 20250401 111900 84396300 21300 21300 21300 21300 0
512 20250401 111800 84396300 21300 21300 21300 21300 0
513 20250401 111700 84396300 21300 21250 21300 21250 79
514 20250401 111600 82715000 21200 21200 21200 21200 50
515 20250401 111500 81655000 21200 21200 21200 21200 0
516 20250401 111400 81655000 21200 21150 21200 21150 133
517 20250401 111300 78836650 21200 21200 21200 21200 0
518 20250401 111200 78836650 21200 21200 21200 21200 0
519 20250401 111100 78836650 21200 21200 21200 21200 0
520 20250401 111000 78836650 21200 21200 21200 21200 0
521 20250401 110900 78836650 21200 21200 21200 21200 0
522 20250401 110800 78836650 21200 21200 21200 21200 0
523 20250401 110700 78836650 21200 21200 21200 21200 2
524 20250401 110600 78794250 21150 21150 21150 21150 0
525 20250401 110500 78794250 21150 21150 21150 21150 0
526 20250401 110400 78794250 21150 21150 21150 21150 0
527 20250401 110300 78794250 21150 21150 21150 21150 0
528 20250401 110200 78794250 21150 21150 21150 21150 15
529 20250401 110100 78477000 21250 21250 21250 21250 0
530 20250401 110000 78477000 21250 21150 21250 21150 59
531 20250401 105900 77224950 21100 21100 21100 21100 25
532 20250401 105800 76697450 21100 21100 21100 21100 0
533 20250401 105700 76697450 21100 21100 21100 21100 0
534 20250401 105600 76697450 21100 21100 21100 21100 0
535 20250401 105500 76697450 21100 21100 21100 21100 1
536 20250401 105400 76676350 21000 21000 21000 21000 0
537 20250401 105300 76676350 21000 21000 21000 21000 0
538 20250401 105200 76676350 21000 21000 21000 21000 0
539 20250401 105100 76676350 21000 21000 21000 21000 0
540 20250401 105000 76676350 21000 21050 21050 21000 404
541 20250401 104900 68192150 20950 20950 20950 20950 0
542 20250401 104800 68192150 20950 20950 20950 20950 0
543 20250401 104700 68192150 20950 20950 20950 20950 0
544 20250401 104600 68192150 20950 20950 20950 20950 0
545 20250401 104500 68192150 20950 20950 20950 20950 0
546 20250401 104400 68192150 20950 20950 20950 20950 18
547 20250401 104300 67815050 21100 21000 21100 21000 59
548 20250401 104200 66572250 20900 20850 20900 20850 711
549 20250401 104100 51723250 20850 20850 20850 20850 0
550 20250401 104000 51723250 20850 20850 20850 20850 0
551 20250401 103900 51723250 20850 20750 20850 20725 106
552 20250401 103800 49523675 20700 20700 20700 20700 0
553 20250401 103700 49523675 20700 20700 20700 20700 0
554 20250401 103600 49523675 20700 20800 20800 20700 30
555 20250401 103500 48901125 20825 20825 20825 20825 0
556 20250401 103400 48901125 20825 20800 20825 20800 57
557 20250401 103300 47715400 20825 20825 20825 20825 0
558 20250401 103200 47715400 20825 20825 20825 20825 0
559 20250401 103100 47715400 20825 20825 20825 20825 0
560 20250401 103000 47715400 20825 20825 20825 20825 0
561 20250401 102900 47715400 20825 20825 20825 20825 0
562 20250401 102800 47715400 20825 20825 20825 20825 0
563 20250401 102700 47715400 20825 20825 20825 20825 0
564 20250401 102600 47715400 20825 20825 20825 20825 66
565 20250401 102500 46340950 20850 20850 20850 20850 3
566 20250401 102400 46278400 20875 20875 20875 20875 0
567 20250401 102300 46278400 20875 20875 20875 20875 1
568 20250401 102200 46257525 20875 20875 20875 20875 0
569 20250401 102100 46257525 20875 20875 20875 20875 0
570 20250401 102000 46257525 20875 20875 20875 20875 0
571 20250401 101900 46257525 20875 20875 20875 20875 0
572 20250401 101800 46257525 20875 20875 20875 20875 0
573 20250401 101700 46257525 20875 20875 20875 20875 1
574 20250401 101600 46236650 20900 20900 20900 20900 0
575 20250401 101500 46236650 20900 20900 20900 20900 0
576 20250401 101400 46236650 20900 20900 20900 20900 1
577 20250401 101300 46215750 20950 20900 20950 20900 65
578 20250401 101200 44856950 20900 20900 20900 20900 0
579 20250401 101100 44856950 20900 20900 20900 20900 3
580 20250401 101000 44794250 20900 20900 20900 20900 0
581 20250401 100900 44794250 20900 20900 20900 20800 63
582 20250401 100800 43477850 20900 20900 20900 20900 1
583 20250401 100700 43456950 20800 20900 20900 20800 2
584 20250401 100600 43415250 20900 20850 20900 20850 27
585 20250401 100500 42852200 20850 20850 20850 20850 2
586 20250401 100400 42810500 20650 20650 20650 20650 0
587 20250401 100300 42810500 20650 20650 20650 20650 0
588 20250401 100200 42810500 20650 20650 20850 20650 5
589 20250401 100100 42707050 20650 20650 20650 20650 2
590 20250401 100000 42665750 20650 20650 20650 20650 0
591 20250401 095900 42665750 20650 20650 20650 20650 104
592 20250401 095800 40518150 20700 20700 20700 20700 0
593 20250401 095700 40518150 20700 20750 20750 20700 14
594 20250401 095600 40227850 20750 20750 20750 20750 0
595 20250401 095500 40227850 20750 20750 20750 20750 0
596 20250401 095400 40227850 20750 20750 20750 20750 0
597 20250401 095300 40227850 20750 20750 20750 20750 0
598 20250401 095200 40227850 20750 20900 20900 20750 73
599 20250401 095100 38703900 20900 20900 20900 20900 0
600 20250401 095000 38703900 20900 20900 20900 20900 0
601 20250401 094900 38703900 20900 20900 20900 20900 1
602 20250401 094800 38683000 20900 20850 20900 20850 3
603 20250401 094700 38620350 20700 20700 20700 20700 0
604 20250401 094600 38620350 20700 20700 20700 20700 0
605 20250401 094500 38620350 20700 20700 20700 20700 0
606 20250401 094400 38620350 20700 20850 20900 20700 33
607 20250401 094300 37931700 20650 20700 20700 20650 4
608 20250401 094200 37849000 20700 20700 20700 20700 0
609 20250401 094100 37849000 20700 20700 20700 20700 0
610 20250401 094000 37849000 20700 20700 20700 20700 1
611 20250401 093900 37828300 20700 20700 20700 20700 6
612 20250401 093800 37704100 20650 20650 20650 20650 0
613 20250401 093700 37704100 20650 20700 20700 20650 130
614 20250401 093600 35018600 20900 20900 20900 20900 0
615 20250401 093500 35018600 20900 20800 21000 20650 110
616 20250401 093400 32730100 20700 20700 20700 20700 0
617 20250401 093300 32730100 20700 20700 20700 20700 0
618 20250401 093200 32730100 20700 20700 20700 20700 0
619 20250401 093100 32730100 20700 20700 20700 20700 0
620 20250401 093000 32730100 20700 20700 20700 20700 48
621 20250401 092900 31736500 20650 20650 20650 20650 85
622 20250401 092800 29981250 20700 20700 20700 20700 0
623 20250401 092700 29981250 20700 20700 20700 20700 3
624 20250401 092600 29919150 20700 20700 20700 20700 0
625 20250401 092500 29919150 20700 20700 20700 20700 0
626 20250401 092400 29919150 20700 20700 20700 20700 44
627 20250401 092300 29008350 20750 20750 20750 20750 38
628 20250401 092200 28219850 20800 20800 20800 20800 30
629 20250401 092100 27595850 20750 20750 20750 20750 0
630 20250401 092000 27595850 20750 20750 20750 20750 38
631 20250401 091900 26807350 20750 20750 20750 20750 0
632 20250401 091800 26807350 20750 20750 20750 20750 12
633 20250401 091700 26558350 20750 20750 20750 20750 0
634 20250401 091600 26558350 20750 20750 20750 20750 70
635 20250401 091500 25105850 20750 20750 20750 20750 3
636 20250401 091400 25043600 20750 20750 20750 20750 0
637 20250401 091300 25043600 20750 20750 20750 20750 0
638 20250401 091200 25043600 20750 20750 20750 20750 0
639 20250401 091100 25043600 20750 20750 20750 20750 185
640 20250401 091000 21204850 20750 20750 20750 20750 0
641 20250401 090900 21204850 20750 20750 20750 20750 25
642 20250401 090800 20686100 20750 20750 20750 20750 17
643 20250401 090700 20333350 20750 20750 20750 20750 85
644 20250401 090600 18569600 20750 20750 20750 20750 0
645 20250401 090500 18569600 20750 20750 20750 20750 1
646 20250401 090400 18548850 20850 20900 20900 20850 18
647 20250401 090300 18173300 20900 21000 21000 20850 214
648 20250401 090200 13706850 21450 21050 21450 21050 245
649 20250401 090100 8527800 21050 20850 21050 20850 101
650 20250401 090000 6410200 20850 20550 21000 20550 274

1
054930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3000000,0,63600000000,0.00
20250327,0,3000000,0,64350000000,0.00
20250326,0,3000000,0,64200000000,0.00
20250325,0,3000000,0,63600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3000000 0 63600000000 0.00
3 20250327 0 3000000 0 64350000000 0.00
4 20250326 0 3000000 0 64200000000 0.00
5 20250325 0 3000000 0 63600000000 0.00