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
054950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,296963750,21850,21850,21850,21850,334
20250401,194700,296963750,21850,21850,21850,21850,0
20250401,194600,296963750,21850,21850,21850,21850,0
20250401,194500,296963750,21850,21850,21850,21850,0
20250401,194400,296963750,21850,21850,21850,21850,0
20250401,194300,296963750,21850,21850,21850,21850,0
20250401,194200,296963750,21850,21850,21850,21850,0
20250401,194100,296963750,21850,21850,21850,21850,0
20250401,194000,296963750,21850,21850,21850,21850,0
20250401,193900,296963750,21850,21850,21850,21850,0
20250401,193800,296963750,21850,21850,21850,21850,0
20250401,193700,296963750,21850,21850,21850,21850,0
20250401,193600,296963750,21850,21850,21850,21850,0
20250401,193500,296963750,21850,21850,21850,21850,0
20250401,193400,296963750,21850,21850,21850,21850,0
20250401,193300,296963750,21850,21850,21850,21850,0
20250401,193200,296963750,21850,21850,21850,21850,0
20250401,193100,296963750,21850,21850,21850,21850,0
20250401,193000,296963750,21850,21850,21850,21850,0
20250401,192900,296963750,21850,21850,21850,21850,0
20250401,192800,296963750,21850,21850,21850,21850,0
20250401,192700,296963750,21850,21850,21850,21850,0
20250401,192600,296963750,21850,21850,21850,21850,0
20250401,192500,296963750,21850,21850,21850,21850,0
20250401,192400,296963750,21850,21850,21850,21850,0
20250401,192300,296963750,21850,21850,21850,21850,0
20250401,192200,296963750,21850,21850,21850,21850,0
20250401,192100,296963750,21850,21850,21850,21850,0
20250401,192000,296963750,21850,21850,21850,21850,0
20250401,191900,296963750,21850,21850,21850,21850,0
20250401,191800,296963750,21850,21850,21850,21850,334
20250401,191700,296963750,21850,21850,21850,21850,0
20250401,191600,296963750,21850,21850,21850,21850,0
20250401,191500,296963750,21850,21850,21850,21850,0
20250401,191400,296963750,21850,21850,21850,21850,0
20250401,191300,296963750,21850,21850,21850,21850,0
20250401,191200,296963750,21850,21850,21850,21850,0
20250401,191100,296963750,21850,21850,21850,21850,0
20250401,191000,296963750,21850,21850,21850,21850,0
20250401,190900,296963750,21850,21850,21850,21850,0
20250401,190800,296963750,21850,21850,21850,21850,0
20250401,190700,296963750,21850,21850,21850,21850,0
20250401,190600,296963750,21850,21850,21850,21850,0
20250401,190500,296963750,21850,21850,21850,21850,0
20250401,190400,296963750,21850,21850,21850,21850,0
20250401,190300,296963750,21850,21850,21850,21850,0
20250401,190200,296963750,21850,21850,21850,21850,0
20250401,190100,296963750,21850,21850,21850,21850,0
20250401,190000,296963750,21850,21850,21850,21850,0
20250401,185900,296963750,21850,21850,21850,21850,0
20250401,185800,296963750,21850,21850,21850,21850,0
20250401,185700,296963750,21850,21850,21850,21850,0
20250401,185600,296963750,21850,21850,21850,21850,0
20250401,185500,296963750,21850,21850,21850,21850,0
20250401,185400,296963750,21850,21850,21850,21850,0
20250401,185300,296963750,21850,21850,21850,21850,0
20250401,185200,296963750,21850,21850,21850,21850,0
20250401,185100,296963750,21850,21850,21850,21850,0
20250401,185000,296963750,21850,21850,21850,21850,0
20250401,184900,296963750,21850,21850,21850,21850,0
20250401,184800,296963750,21850,21850,21850,21850,334
20250401,184700,296963750,21850,21850,21850,21850,0
20250401,184600,296963750,21850,21850,21850,21850,0
20250401,184500,296963750,21850,21850,21850,21850,0
20250401,184400,296963750,21850,21850,21850,21850,0
20250401,184300,296963750,21850,21850,21850,21850,0
20250401,184200,296963750,21850,21850,21850,21850,0
20250401,184100,296963750,21850,21850,21850,21850,0
20250401,184000,296963750,21850,21850,21850,21850,0
20250401,183900,296963750,21850,21850,21850,21850,0
20250401,183800,296963750,21850,21850,21850,21850,0
20250401,183700,296963750,21850,21850,21850,21850,0
20250401,183600,296963750,21850,21850,21850,21850,0
20250401,183500,296963750,21850,21850,21850,21850,0
20250401,183400,296963750,21850,21850,21850,21850,0
20250401,183300,296963750,21850,21850,21850,21850,0
20250401,183200,296963750,21850,21850,21850,21850,0
20250401,183100,296963750,21850,21850,21850,21850,0
20250401,183000,296963750,21850,21850,21850,21850,0
20250401,182900,296963750,21850,21850,21850,21850,0
20250401,182800,296963750,21850,21850,21850,21850,0
20250401,182700,296963750,21850,21850,21850,21850,0
20250401,182600,296963750,21850,21850,21850,21850,0
20250401,182500,296963750,21850,21850,21850,21850,0
20250401,182400,296963750,21850,21850,21850,21850,0
20250401,182300,296963750,21850,21850,21850,21850,0
20250401,182200,296963750,21850,21850,21850,21850,0
20250401,182100,296963750,21850,21850,21850,21850,0
20250401,182000,296963750,21850,21850,21850,21850,0
20250401,181900,296963750,21850,21850,21850,21850,0
20250401,181800,296963750,21850,21850,21850,21850,334
20250401,181700,296963750,21850,21850,21850,21850,0
20250401,181600,296963750,21850,21850,21850,21850,0
20250401,181500,296963750,21850,21850,21850,21850,0
20250401,181400,296963750,21850,21850,21850,21850,0
20250401,181300,296963750,21850,21850,21850,21850,0
20250401,181200,296963750,21850,21850,21850,21850,0
20250401,181100,296963750,21850,21850,21850,21850,0
20250401,181000,296963750,21850,21850,21850,21850,0
20250401,180900,296963750,21850,21850,21850,21850,0
20250401,180800,296963750,21850,21850,21850,21850,0
20250401,180700,296963750,21850,21850,21850,21850,0
20250401,180600,296963750,21850,21850,21850,21850,0
20250401,180500,296963750,21850,21850,21850,21850,0
20250401,180400,296963750,21850,21850,21850,21850,0
20250401,180300,296963750,21850,21850,21850,21850,0
20250401,180200,296963750,21850,21850,21850,21850,0
20250401,180100,296963750,21850,21850,21850,21850,0
20250401,180000,296963750,21850,21850,21850,21850,0
20250401,175900,296963750,21850,21850,21850,21850,0
20250401,175800,296963750,21850,21850,21850,21850,0
20250401,175700,296963750,21850,21850,21850,21850,0
20250401,175600,296963750,21850,21850,21850,21850,0
20250401,175500,296963750,21850,21850,21850,21850,0
20250401,175400,296963750,21850,21850,21850,21850,0
20250401,175300,296963750,21850,21850,21850,21850,0
20250401,175200,296963750,21850,21850,21850,21850,0
20250401,175100,296963750,21850,21850,21850,21850,0
20250401,175000,296963750,21850,21850,21850,21850,0
20250401,174900,296963750,21850,21850,21850,21850,0
20250401,174800,296963750,21850,21850,21850,21850,334
20250401,174700,296963750,21850,21850,21850,21850,0
20250401,174600,296963750,21850,21850,21850,21850,0
20250401,174500,296963750,21850,21850,21850,21850,0
20250401,174400,296963750,21850,21850,21850,21850,0
20250401,174300,296963750,21850,21850,21850,21850,0
20250401,174200,296963750,21850,21850,21850,21850,0
20250401,174100,296963750,21850,21850,21850,21850,0
20250401,174000,296963750,21850,21850,21850,21850,0
20250401,173900,296963750,21850,21850,21850,21850,0
20250401,173800,296963750,21850,21850,21850,21850,0
20250401,173700,296963750,21850,21850,21850,21850,0
20250401,173600,296963750,21850,21850,21850,21850,0
20250401,173500,296963750,21850,21850,21850,21850,0
20250401,173400,296963750,21850,21850,21850,21850,0
20250401,173300,296963750,21850,21850,21850,21850,0
20250401,173200,296963750,21850,21850,21850,21850,0
20250401,173100,296963750,21850,21850,21850,21850,0
20250401,173000,296963750,21850,21850,21850,21850,0
20250401,172900,296963750,21850,21850,21850,21850,0
20250401,172800,296963750,21850,21850,21850,21850,0
20250401,172700,296963750,21850,21850,21850,21850,0
20250401,172600,296963750,21850,21850,21850,21850,0
20250401,172500,296963750,21850,21850,21850,21850,0
20250401,172400,296963750,21850,21850,21850,21850,0
20250401,172300,296963750,21850,21850,21850,21850,0
20250401,172200,296963750,21850,21850,21850,21850,0
20250401,172100,296963750,21850,21850,21850,21850,0
20250401,172000,296963750,21850,21850,21850,21850,0
20250401,171900,296963750,21850,21850,21850,21850,0
20250401,171800,296963750,21850,21850,21850,21850,334
20250401,171700,296963750,21850,21850,21850,21850,0
20250401,171600,296963750,21850,21850,21850,21850,0
20250401,171500,296963750,21850,21850,21850,21850,0
20250401,171400,296963750,21850,21850,21850,21850,0
20250401,171300,296963750,21850,21850,21850,21850,0
20250401,171200,296963750,21850,21850,21850,21850,0
20250401,171100,296963750,21850,21850,21850,21850,0
20250401,171000,296963750,21850,21850,21850,21850,0
20250401,170900,296963750,21850,21850,21850,21850,0
20250401,170800,296963750,21850,21850,21850,21850,0
20250401,170700,296963750,21850,21850,21850,21850,0
20250401,170600,296963750,21850,21850,21850,21850,0
20250401,170500,296963750,21850,21850,21850,21850,0
20250401,170400,296963750,21850,21850,21850,21850,0
20250401,170300,296963750,21850,21850,21850,21850,0
20250401,170200,296963750,21850,21850,21850,21850,0
20250401,170100,296963750,21850,21850,21850,21850,0
20250401,170000,296963750,21850,21850,21850,21850,0
20250401,165900,296963750,21850,21850,21850,21850,0
20250401,165800,296963750,21850,21850,21850,21850,0
20250401,165700,296963750,21850,21850,21850,21850,0
20250401,165600,296963750,21850,21850,21850,21850,0
20250401,165500,296963750,21850,21850,21850,21850,0
20250401,165400,296963750,21850,21850,21850,21850,0
20250401,165300,296963750,21850,21850,21850,21850,0
20250401,165200,296963750,21850,21850,21850,21850,0
20250401,165100,296963750,21850,21850,21850,21850,0
20250401,165000,296963750,21850,21850,21850,21850,0
20250401,164900,296963750,21850,21850,21850,21850,0
20250401,164800,296963750,21850,21850,21850,21850,334
20250401,164700,296963750,21850,21850,21850,21850,0
20250401,164600,296963750,21850,21850,21850,21850,0
20250401,164500,296963750,21850,21850,21850,21850,0
20250401,164400,296963750,21850,21850,21850,21850,0
20250401,164300,296963750,21850,21850,21850,21850,0
20250401,164200,296963750,21850,21850,21850,21850,0
20250401,164100,296963750,21850,21850,21850,21850,0
20250401,164000,296963750,21850,21850,21850,21850,0
20250401,163900,296963750,21850,21850,21850,21850,0
20250401,163800,296963750,21850,21850,21850,21850,0
20250401,163700,296963750,21850,21850,21850,21850,0
20250401,163600,296963750,21850,21850,21850,21850,0
20250401,163500,296963750,21850,21850,21850,21850,0
20250401,163400,296963750,21850,21850,21850,21850,0
20250401,163300,296963750,21850,21850,21850,21850,0
20250401,163200,296963750,21850,21850,21850,21850,0
20250401,163100,296963750,21850,21850,21850,21850,0
20250401,163000,296963750,21850,21850,21850,21850,0
20250401,162900,296963750,21850,21850,21850,21850,0
20250401,162800,296963750,21850,21850,21850,21850,0
20250401,162700,296963750,21850,21850,21850,21850,0
20250401,162600,296963750,21850,21850,21850,21850,0
20250401,162500,296963750,21850,21850,21850,21850,0
20250401,162400,296963750,21850,21850,21850,21850,0
20250401,162300,296963750,21850,21850,21850,21850,0
20250401,162200,296963750,21850,21850,21850,21850,0
20250401,162100,296963750,21850,21850,21850,21850,0
20250401,162000,296963750,21850,21850,21850,21850,0
20250401,161900,296963750,21850,21850,21850,21850,0
20250401,161800,296963750,21850,21850,21850,21850,334
20250401,161700,296963750,21850,21850,21850,21850,0
20250401,161600,296963750,21850,21850,21850,21850,0
20250401,161500,296963750,21850,21850,21850,21850,0
20250401,161400,296963750,21850,21850,21850,21850,0
20250401,161300,296963750,21850,21850,21850,21850,0
20250401,161200,296963750,21850,21850,21850,21850,0
20250401,161100,296963750,21850,21850,21850,21850,0
20250401,161000,296963750,21850,21850,21850,21850,0
20250401,160900,296963750,21850,21850,21850,21850,0
20250401,160800,296963750,21850,21850,21850,21850,0
20250401,160700,296963750,21850,21850,21850,21850,0
20250401,160600,296963750,21850,21850,21850,21850,0
20250401,160500,296963750,21850,21850,21850,21850,0
20250401,160400,296963750,21850,21850,21850,21850,0
20250401,160300,296963750,21850,21850,21850,21850,0
20250401,160200,296963750,21850,21850,21850,21850,0
20250401,160100,296963750,21850,21850,21850,21850,0
20250401,160000,296963750,21850,21850,21850,21850,0
20250401,155900,296963750,21850,21850,21850,21850,0
20250401,155800,296963750,21850,21850,21850,21850,0
20250401,155700,296963750,21850,21850,21850,21850,0
20250401,155600,296963750,21850,21850,21850,21850,0
20250401,155500,296963750,21850,21850,21850,21850,0
20250401,155400,296963750,21850,21850,21850,21850,0
20250401,155300,296963750,21850,21850,21850,21850,0
20250401,155200,296963750,21850,21850,21850,21850,0
20250401,155100,296963750,21850,21850,21850,21850,0
20250401,155000,296963750,21850,21850,21850,21850,0
20250401,154900,296963750,21850,21850,21850,21850,0
20250401,154800,296963750,21850,21850,21850,21850,334
20250401,154700,296963750,21850,21850,21850,21850,0
20250401,154600,296963750,21850,21850,21850,21850,0
20250401,154500,296963750,21850,21850,21850,21850,0
20250401,154400,296963750,21850,21850,21850,21850,0
20250401,154300,296963750,21850,21850,21850,21850,0
20250401,154200,296963750,21850,21850,21850,21850,0
20250401,154100,296963750,21850,21850,21850,21850,0
20250401,154000,296963750,21850,21850,21850,21850,0
20250401,153900,296963750,21850,21850,21850,21850,0
20250401,153800,296963750,21850,21850,21850,21850,0
20250401,153700,296963750,21850,21850,21850,21850,0
20250401,153600,296963750,21850,21850,21850,21850,0
20250401,153500,296963750,21850,21850,21850,21850,0
20250401,153400,296963750,21850,21850,21850,21850,0
20250401,153300,296963750,21850,21850,21850,21850,0
20250401,153200,296963750,21850,21850,21850,21850,0
20250401,153100,296963750,21850,21850,21850,21850,0
20250401,153000,296963750,21850,21850,21850,21850,334
20250401,152900,289665850,21850,21850,21850,21850,0
20250401,152800,289665850,21850,21850,21850,21850,0
20250401,152700,289665850,21850,21850,21850,21850,0
20250401,152600,289665850,21850,21850,21850,21850,0
20250401,152500,289665850,21850,21850,21850,21850,0
20250401,152400,289665850,21850,21850,21850,21850,0
20250401,152300,289665850,21850,21850,21850,21850,0
20250401,152200,289665850,21850,21850,21850,21850,0
20250401,152100,289665850,21850,21850,21850,21850,0
20250401,152000,289665850,21850,21850,21850,21850,0
20250401,151900,289665850,21850,21850,21850,21850,21
20250401,151800,289207000,21850,21850,21850,21850,8
20250401,151700,289032200,21800,21775,21800,21750,76
20250401,151600,287377600,21800,21800,21800,21800,13
20250401,151500,287094200,21800,21800,21800,21800,11
20250401,151400,286854400,21800,21800,21800,21800,0
20250401,151300,286854400,21800,21800,21800,21800,4
20250401,151200,286767200,21800,21800,21800,21800,0
20250401,151100,286767200,21800,21800,21800,21800,51
20250401,151000,285655400,21800,21800,21800,21800,0
20250401,150900,285655400,21800,21800,21800,21800,1
20250401,150800,285633600,21800,21800,21800,21800,1
20250401,150700,285611800,21800,21800,21800,21800,2
20250401,150600,285568200,21800,21800,21800,21800,0
20250401,150500,285568200,21800,21800,21800,21800,21
20250401,150400,285110400,21750,21750,21750,21750,140
20250401,150300,282065400,21800,21800,21800,21800,1
20250401,150200,282043600,21750,21750,21750,21750,0
20250401,150100,282043600,21750,21750,21750,21750,612
20250401,150000,268732600,21800,21800,21850,21800,138
20250401,145900,265724000,21850,21850,21850,21850,2
20250401,145800,265680300,21850,21850,21850,21850,1
20250401,145700,265658450,21800,21800,21800,21800,0
20250401,145600,265658450,21800,21850,21850,21800,13
20250401,145500,265374950,21850,21850,21850,21850,0
20250401,145400,265374950,21850,21850,21850,21850,1
20250401,145300,265353100,21800,21800,21800,21800,10
20250401,145200,265135100,21850,21800,21850,21800,71
20250401,145100,263587250,21800,21800,21800,21800,0
20250401,145000,263587250,21800,21850,21850,21800,12
20250401,144900,263325550,21850,21850,21850,21850,0
20250401,144800,263325550,21850,21850,21850,21850,1
20250401,144700,263303700,21800,21800,21800,21800,10
20250401,144600,263085700,21850,21850,21850,21850,2
20250401,144500,263042000,21850,21850,21850,21850,0
20250401,144400,263042000,21850,21850,21850,21850,0
20250401,144300,263042000,21850,21850,21850,21850,1
20250401,144200,263020150,21850,21850,21850,21850,3
20250401,144100,262954600,21850,21850,21850,21800,88
20250401,144000,261032200,21850,21850,21850,21850,482
20250401,143900,250500500,21850,21850,21850,21850,9
20250401,143800,250303850,21850,21850,21850,21800,42
20250401,143700,249386650,21850,21850,21850,21850,1
20250401,143600,249364800,21850,21850,21850,21850,1
20250401,143500,249342950,21850,21850,21850,21850,1
20250401,143400,249321100,21800,21800,21800,21800,10
20250401,143300,249103100,21800,21800,21800,21800,0
20250401,143200,249103100,21800,21800,21800,21800,0
20250401,143100,249103100,21800,21850,21850,21800,197
20250401,143000,244808400,21850,21850,21850,21850,9
20250401,142900,244611750,21850,21850,21850,21800,52
20250401,142800,243475750,21800,21850,21850,21800,12
20250401,142700,243214100,21800,21800,21800,21800,40
20250401,142600,242342100,21850,21850,21850,21850,1
20250401,142500,242320250,21800,21800,21800,21800,10
20250401,142400,242102250,21850,21850,21850,21850,1
20250401,142300,242080400,21850,21850,21850,21850,0
20250401,142200,242080400,21850,21850,21850,21800,12
20250401,142100,241818700,21850,21825,21850,21825,16
20250401,142000,241469475,21825,21825,21825,21825,1
20250401,141900,241447650,21800,21800,21800,21800,10
20250401,141800,241229650,21825,21825,21825,21825,2
20250401,141700,241186000,21825,21825,21825,21825,0
20250401,141600,241186000,21825,21800,21850,21800,29
20250401,141500,240553300,21850,21850,21850,21850,0
20250401,141400,240553300,21850,21850,21850,21850,1
20250401,141300,240531450,21800,21800,21800,21800,10
20250401,141200,240313450,21850,21850,21850,21850,2
20250401,141100,240269750,21850,21850,21850,21850,0
20250401,141000,240269750,21850,21850,21850,21850,6
20250401,140900,240138650,21850,21850,21850,21800,26
20250401,140800,239571050,21850,21850,21850,21850,1
20250401,140700,239549200,21850,21850,21850,21850,1
20250401,140600,239527350,21850,21800,21850,21800,13
20250401,140500,239243850,21850,21850,21850,21850,1
20250401,140400,239222000,21800,21800,21800,21800,0
20250401,140300,239222000,21800,21850,21850,21800,16
20250401,140200,238872900,21850,21850,21850,21850,0
20250401,140100,238872900,21850,21850,21850,21850,2
20250401,140000,238829200,21800,21800,21800,21800,10
20250401,135900,238611200,21850,21850,21850,21850,1
20250401,135800,238589350,21800,21800,21800,21800,0
20250401,135700,238589350,21800,21850,21850,21800,11
20250401,135600,238349500,21850,21850,21850,21850,0
20250401,135500,238349500,21850,21850,21850,21850,1
20250401,135400,238327650,21800,21850,21850,21800,11
20250401,135300,238087800,21850,21850,21850,21850,0
20250401,135200,238087800,21850,21850,21850,21850,1
20250401,135100,238065950,21850,21800,21850,21800,11
20250401,135000,237826100,21850,21850,21850,21850,1
20250401,134900,237804250,21800,21800,21800,21800,0
20250401,134800,237804250,21800,21800,21800,21800,0
20250401,134700,237804250,21800,21800,21800,21800,10
20250401,134600,237586250,21850,21850,21850,21850,1
20250401,134500,237564400,21800,21800,21800,21800,0
20250401,134400,237564400,21800,21850,21850,21800,12
20250401,134300,237302700,21850,21850,21850,21850,0
20250401,134200,237302700,21850,21850,21850,21850,1
20250401,134100,237280850,21800,21850,21900,21800,30
20250401,134000,236625800,21850,21825,21850,21825,508
20250401,133900,225527225,21800,21800,21800,21800,0
20250401,133800,225527225,21800,21800,21800,21800,29
20250401,133700,224895025,21825,21825,21825,21825,1
20250401,133600,224873200,21800,21800,21800,21800,45
20250401,133500,223892200,21800,21700,21800,21700,136
20250401,133400,220932450,21750,21750,21750,21750,0
20250401,133300,220932450,21750,21750,21750,21750,2
20250401,133200,220888950,21700,21700,21700,21700,10
20250401,133100,220671950,21750,21750,21750,21750,1
20250401,133000,220650200,21750,21750,21750,21750,0
20250401,132900,220650200,21750,21700,21750,21700,11
20250401,132800,220411450,21750,21750,21750,21750,0
20250401,132700,220411450,21750,21750,21750,21750,1
20250401,132600,220389700,21750,21750,21750,21700,11
20250401,132500,220150750,21800,21800,21800,21800,1
20250401,132400,220128950,21800,21800,21800,21800,0
20250401,132300,220128950,21800,21800,21800,21800,2
20250401,132200,220085350,21750,21750,21750,21750,10
20250401,132100,219867850,21750,21750,21750,21750,0
20250401,132000,219867850,21750,21800,21800,21750,417
20250401,131900,210797250,21750,21750,21750,21750,11
20250401,131800,210558000,21800,21800,21800,21800,1
20250401,131700,210536200,21800,21800,21800,21800,0
20250401,131600,210536200,21800,21750,21800,21750,18
20250401,131500,210144350,21800,21800,21800,21800,0
20250401,131400,210144350,21800,21800,21800,21800,1
20250401,131300,210122550,21800,21750,21800,21750,11
20250401,131200,209883250,21800,21800,21800,21800,1
20250401,131100,209861450,21750,21750,21750,21750,0
20250401,131000,209861450,21750,21800,21800,21750,11
20250401,130900,209622150,21750,21750,21750,21750,0
20250401,130800,209622150,21750,21800,21800,21750,5
20250401,130700,209513350,21800,21750,21800,21750,11
20250401,130600,209274050,21800,21800,21800,21800,2
20250401,130500,209230450,21750,21750,21750,21750,0
20250401,130400,209230450,21750,21750,21750,21750,60
20250401,130300,207925450,21800,21800,21800,21800,0
20250401,130200,207925450,21800,21800,21800,21800,0
20250401,130100,207925450,21800,21800,21800,21800,1
20250401,130000,207903650,21750,21800,21800,21750,12
20250401,125900,207642550,21800,21800,21800,21800,1
20250401,125800,207620750,21800,21800,21800,21800,1
20250401,125700,207598950,21750,21800,21800,21750,21
20250401,125600,207141700,21750,21800,21800,21750,125
20250401,125500,204422900,21750,21800,21800,21750,190
20250401,125400,200290350,21750,21750,21750,21750,100
20250401,125300,198115350,21800,21800,21800,21800,6
20250401,125200,197984550,21750,21750,21750,21750,0
20250401,125100,197984550,21750,21800,21800,21750,12
20250401,125000,197723000,21800,21800,21800,21800,8
20250401,124900,197548600,21800,21850,21850,21800,23
20250401,124800,197047150,21850,21800,21850,21800,12
20250401,124700,196785500,21800,21800,21800,21800,32
20250401,124600,196087900,21850,21850,21850,21850,2
20250401,124500,196044200,21800,21800,21800,21800,10
20250401,124400,195826200,21850,21850,21850,21850,121
20250401,124300,193182350,21800,21800,21800,21800,440
20250401,124200,183590350,21800,21750,21800,21750,12
20250401,124100,183329300,21750,21750,21750,21750,0
20250401,124000,183329300,21750,21800,21800,21750,5
20250401,123900,183220500,21800,21750,21800,21750,11
20250401,123800,182981200,21800,21750,21800,21750,122
20250401,123700,180327600,21750,21750,21750,21750,0
20250401,123600,180327600,21750,21800,21800,21750,3
20250401,123500,180262300,21750,21750,21750,21750,10
20250401,123400,180044800,21800,21800,21800,21800,4
20250401,123300,179957600,21800,21800,21800,21800,3
20250401,123200,179892200,21750,21800,21800,21750,11
20250401,123100,179652900,21800,21800,21800,21800,0
20250401,123000,179652900,21800,21800,21800,21800,1
20250401,122900,179631100,21800,21800,21800,21750,12
20250401,122800,179370000,21800,21800,21800,21800,1
20250401,122700,179348200,21800,21800,21800,21800,4
20250401,122600,179261000,21750,21750,21750,21750,10
20250401,122500,179043500,21800,21800,21800,21800,9
20250401,122400,178847300,21800,21800,21800,21800,55
20250401,122300,177648300,21800,21750,21800,21750,11
20250401,122200,177409000,21800,21800,21800,21800,4
20250401,122100,177321800,21800,21800,21800,21800,2
20250401,122000,177278200,21800,21800,21800,21800,1
20250401,121900,177256400,21800,21800,21800,21800,5
20250401,121800,177147400,21800,21800,21800,21800,1
20250401,121700,177125600,21800,21800,21800,21800,5
20250401,121600,177016600,21800,21800,21800,21800,0
20250401,121500,177016600,21800,21800,21800,21800,1
20250401,121400,176994800,21800,21800,21800,21800,6
20250401,121300,176864000,21800,21800,21800,21800,1
20250401,121200,176842200,21800,21800,21800,21800,1
20250401,121100,176820400,21800,21800,21800,21800,6
20250401,121000,176689600,21800,21800,21800,21800,1
20250401,120900,176667800,21800,21800,21800,21800,0
20250401,120800,176667800,21800,21800,21800,21800,2
20250401,120700,176624200,21750,21750,21750,21750,10
20250401,120600,176406700,21800,21800,21800,21800,1
20250401,120500,176384900,21750,21750,21750,21750,0
20250401,120400,176384900,21750,21800,21800,21750,12
20250401,120300,176123850,21800,21800,21800,21800,0
20250401,120200,176123850,21800,21800,21800,21800,2
20250401,120100,176080250,21750,21800,21800,21750,128
20250401,120000,173296200,21800,21800,21800,21800,12
20250401,115900,173034600,21750,21750,21750,21750,0
20250401,115800,173034600,21750,21750,21750,21750,10
20250401,115700,172817100,21800,21800,21800,21800,1
20250401,115600,172795300,21800,21800,21800,21800,2
20250401,115500,172751700,21800,21750,21800,21750,12
20250401,115400,172490650,21800,21800,21800,21800,0
20250401,115300,172490650,21800,21800,21800,21800,1
20250401,115200,172468850,21800,21750,21800,21750,11
20250401,115100,172229550,21750,21800,21800,21750,123
20250401,115000,169553650,21750,21750,21750,21750,26
20250401,114900,168988150,21800,21800,21800,21800,1
20250401,114800,168966350,21750,21750,21750,21750,10
20250401,114700,168748850,21800,21800,21800,21800,1
20250401,114600,168727050,21750,21750,21750,21750,0
20250401,114500,168727050,21750,21800,21800,21750,11
20250401,114400,168487750,21800,21800,21800,21800,0
20250401,114300,168487750,21800,21800,21800,21800,2
20250401,114200,168444150,21750,21800,21800,21750,107
20250401,114100,166112100,21800,21800,21800,21800,1
20250401,114000,166090300,21800,21800,21800,21800,1
20250401,113900,166068500,21750,21800,21800,21750,10
20250401,113800,165850800,21850,21800,21850,21800,12
20250401,113700,165589100,21750,21750,21750,21750,0
20250401,113600,165589100,21750,21800,21800,21750,152
20250401,113500,162276050,21800,21800,21800,21800,0
20250401,113400,162276050,21800,21800,21800,21800,2
20250401,113300,162232450,21800,21750,21800,21750,11
20250401,113200,161993150,21700,21700,21700,21700,0
20250401,113100,161993150,21700,21700,21700,21700,0
20250401,113000,161993150,21700,21750,21750,21700,10
20250401,112900,161775800,21800,21800,21800,21800,0
20250401,112800,161775800,21800,21800,21800,21800,14
20250401,112700,161470600,21750,21750,21750,21750,0
20250401,112600,161470600,21750,21800,21800,21750,12
20250401,112500,161209550,21800,21800,21800,21800,0
20250401,112400,161209550,21800,21800,21800,21800,1
20250401,112300,161187750,21800,21800,21800,21750,12
20250401,112200,160926650,21750,21750,21750,21750,0
20250401,112100,160926650,21750,21750,21750,21750,9
20250401,112000,160730900,21700,21700,21700,21700,54
20250401,111900,159559100,21750,21750,21750,21750,11
20250401,111800,159319850,21700,21700,21700,21700,0
20250401,111700,159319850,21700,21750,21750,21700,11
20250401,111600,159081000,21800,21800,21800,21800,1
20250401,111500,159059200,21800,21750,21800,21750,108
20250401,111400,156709800,21700,21700,21700,21700,10
20250401,111300,156492800,21750,21750,21750,21750,1
20250401,111200,156471050,21650,21650,21650,21650,167
20250401,111100,152855500,21650,21750,21750,21650,11
20250401,111000,152616800,21700,21700,21700,21700,0
20250401,110900,152616800,21700,21700,21700,21700,0
20250401,110800,152616800,21700,21700,21700,21700,67
20250401,110700,151162900,21750,21750,21750,21750,0
20250401,110600,151162900,21750,21750,21750,21750,3
20250401,110500,151097650,21700,21700,21700,21700,10
20250401,110400,150880650,21750,21750,21750,21750,1
20250401,110300,150858900,21700,21700,21700,21700,0
20250401,110200,150858900,21700,21700,21700,21700,0
20250401,110100,150858900,21700,21700,21700,21700,325
20250401,110000,143806400,21650,21650,21650,21650,0
20250401,105900,143806400,21650,21650,21650,21650,0
20250401,105800,143806400,21650,21700,21700,21650,22
20250401,105700,143330050,21700,21700,21700,21700,0
20250401,105600,143330050,21700,21700,21700,21700,3
20250401,105500,143264950,21650,21750,21750,21650,11
20250401,105400,143026700,21700,21700,21700,21700,1
20250401,105300,143005000,21650,21650,21650,21650,0
20250401,105200,143005000,21650,21700,21700,21650,38
20250401,105100,142180950,21700,21700,21700,21700,0
20250401,105000,142180950,21700,21650,21700,21650,81
20250401,104900,140427200,21650,21650,21650,21650,125
20250401,104800,137720950,21650,21650,21650,21650,0
20250401,104700,137720950,21650,21600,21650,21600,101
20250401,104600,135539300,21600,21600,21650,21600,51
20250401,104500,134437650,21600,21600,21600,21600,40
20250401,104400,133573650,21600,21600,21600,21600,197
20250401,104300,129318450,21600,21550,21600,21550,12
20250401,104200,129059800,21600,21600,21600,21600,0
20250401,104100,129059800,21600,21600,21600,21600,41
20250401,104000,128174200,21550,21550,21550,21550,0
20250401,103900,128174200,21550,21550,21550,21550,130
20250401,103800,125372700,21550,21550,21550,21550,92
20250401,103700,123390100,21500,21550,21550,21500,434
20250401,103600,114048550,21500,21500,21500,21500,10
20250401,103500,113833550,21500,21550,21550,21500,92
20250401,103400,111855500,21500,21500,21500,21500,0
20250401,103300,111855500,21500,21550,21550,21500,26
20250401,103200,111295700,21600,21600,21600,21600,1
20250401,103100,111274100,21600,21600,21600,21600,0
20250401,103000,111274100,21600,21550,21600,21550,34
20250401,102900,110541350,21550,21550,21550,21550,1
20250401,102800,110519800,21550,21550,21550,21550,2
20250401,102700,110476700,21500,21500,21500,21500,10
20250401,102600,110261700,21550,21550,21550,21550,61
20250401,102500,108947150,21550,21550,21550,21550,4
20250401,102400,108860950,21500,21550,21550,21500,10
20250401,102300,108645700,21550,21550,21550,21550,18
20250401,102200,108257800,21550,21550,21550,21550,1
20250401,102100,108236250,21500,21500,21500,21500,12
20250401,102000,107978250,21550,21600,21600,21550,19
20250401,101900,107568300,21600,21600,21600,21600,1
20250401,101800,107546700,21550,21500,21550,21500,11
20250401,101700,107310150,21550,21550,21550,21550,1
20250401,101600,107288600,21550,21550,21550,21550,0
20250401,101500,107288600,21550,21550,21550,21500,11
20250401,101400,107051750,21550,21650,21650,21550,9
20250401,101300,106857700,21600,21550,21600,21550,102
20250401,101200,104654550,21500,21500,21500,21500,0
20250401,101100,104654550,21500,21550,21600,21500,15
20250401,101000,104331400,21550,21550,21550,21550,1
20250401,100900,104309850,21500,21500,21500,21500,93
20250401,100800,102310350,21500,21500,21500,21450,12
20250401,100700,102052850,21500,21500,21500,21500,2
20250401,100600,102009850,21450,21450,21450,21450,0
20250401,100500,102009850,21450,21450,21450,21450,10
20250401,100400,101795350,21450,21450,21450,21450,0
20250401,100300,101795350,21450,21450,21450,21450,2
20250401,100200,101752450,21500,21400,21500,21400,11
20250401,100100,101516950,21500,21500,21500,21400,3
20250401,100000,101452550,21450,21450,21450,21450,11
20250401,095900,101216600,21450,21450,21450,21450,169
20250401,095800,97591550,21450,21450,21450,21450,35
20250401,095700,96840800,21450,21450,21450,21450,0
20250401,095600,96840800,21450,21400,21450,21400,117
20250401,095500,94336950,21450,21450,21450,21450,272
20250401,095400,88502550,21500,21500,21500,21500,20
20250401,095300,88072550,21500,21450,21500,21450,11
20250401,095200,87836550,21500,21500,21500,21500,42
20250401,095100,86933550,21500,21500,21500,21500,1
20250401,095000,86912050,21500,21450,21500,21450,12
20250401,094900,86654550,21500,21500,21500,21500,0
20250401,094800,86654550,21500,21500,21500,21500,3
20250401,094700,86590050,21450,21450,21450,21450,33
20250401,094600,85882200,21500,21500,21500,21500,14
20250401,094500,85581200,21500,21500,21500,21500,0
20250401,094400,85581200,21500,21500,21500,21500,273
20250401,094300,79711700,21550,21550,21550,21550,8
20250401,094200,79539300,21550,21500,21550,21500,386
20250401,094100,71234050,21500,21500,21500,21500,7
20250401,094000,71083550,21500,21500,21500,21500,13
20250401,093900,70804050,21550,21550,21550,21550,0
20250401,093800,70804050,21550,21550,21550,21550,3
20250401,093700,70739400,21550,21550,21550,21500,44
20250401,093600,69792850,21500,21500,21500,21500,0
20250401,093500,69792850,21500,21500,21500,21500,2
20250401,093400,69749850,21500,21500,21500,21500,0
20250401,093300,69749850,21500,21500,21500,21500,400
20250401,093200,61149850,21650,21650,21650,21650,0
20250401,093100,61149850,21650,21650,21650,21650,38
20250401,093000,60327150,21500,21700,21700,21500,801
20250401,092900,43067400,21600,21700,21700,21600,100
20250401,092800,40902400,21700,21700,21700,21700,0
20250401,092700,40902400,21700,21700,21700,21700,0
20250401,092600,40902400,21700,21700,21700,21700,0
20250401,092500,40902400,21700,21700,21700,21700,1
20250401,092400,40880700,21650,21650,21650,21650,50
20250401,092300,39798200,21700,21700,21700,21700,0
20250401,092200,39798200,21700,21700,21700,21700,107
20250401,092100,37476300,21700,21700,21700,21700,23
20250401,092000,36977200,21700,21700,21700,21700,2
20250401,091900,36933800,21550,21550,21550,21550,0
20250401,091800,36933800,21550,21600,21600,21550,113
20250401,091700,34496900,21600,21600,21600,21600,4
20250401,091600,34410500,21600,21600,21600,21600,36
20250401,091500,33632900,21650,21650,21650,21600,467
20250401,091400,23541250,21600,21650,21650,21550,568
20250401,091300,11292700,21650,21800,21800,21650,236
20250401,091200,6166150,21800,21800,21850,21750,62
20250401,091100,4813700,21750,21750,21750,21750,47
20250401,091000,3791450,21700,21700,21700,21700,102
20250401,090900,1578050,21700,21650,21700,21650,3
20250401,090800,1513050,21650,21650,21650,21650,0
20250401,090700,1513050,21650,21650,21650,21650,15
20250401,090600,1188300,21650,21650,21650,21650,0
20250401,090500,1188300,21650,21650,21650,21650,6
20250401,090400,1058400,21600,21600,21600,21600,0
20250401,090300,1058400,21600,21600,21600,21600,0
20250401,090200,1058400,21600,21600,21600,21600,0
20250401,090100,1058400,21600,21600,21600,21600,0
20250401,090000,1058400,21600,21600,21600,21600,49
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 296963750 21850 21850 21850 21850 334
3 20250401 194700 296963750 21850 21850 21850 21850 0
4 20250401 194600 296963750 21850 21850 21850 21850 0
5 20250401 194500 296963750 21850 21850 21850 21850 0
6 20250401 194400 296963750 21850 21850 21850 21850 0
7 20250401 194300 296963750 21850 21850 21850 21850 0
8 20250401 194200 296963750 21850 21850 21850 21850 0
9 20250401 194100 296963750 21850 21850 21850 21850 0
10 20250401 194000 296963750 21850 21850 21850 21850 0
11 20250401 193900 296963750 21850 21850 21850 21850 0
12 20250401 193800 296963750 21850 21850 21850 21850 0
13 20250401 193700 296963750 21850 21850 21850 21850 0
14 20250401 193600 296963750 21850 21850 21850 21850 0
15 20250401 193500 296963750 21850 21850 21850 21850 0
16 20250401 193400 296963750 21850 21850 21850 21850 0
17 20250401 193300 296963750 21850 21850 21850 21850 0
18 20250401 193200 296963750 21850 21850 21850 21850 0
19 20250401 193100 296963750 21850 21850 21850 21850 0
20 20250401 193000 296963750 21850 21850 21850 21850 0
21 20250401 192900 296963750 21850 21850 21850 21850 0
22 20250401 192800 296963750 21850 21850 21850 21850 0
23 20250401 192700 296963750 21850 21850 21850 21850 0
24 20250401 192600 296963750 21850 21850 21850 21850 0
25 20250401 192500 296963750 21850 21850 21850 21850 0
26 20250401 192400 296963750 21850 21850 21850 21850 0
27 20250401 192300 296963750 21850 21850 21850 21850 0
28 20250401 192200 296963750 21850 21850 21850 21850 0
29 20250401 192100 296963750 21850 21850 21850 21850 0
30 20250401 192000 296963750 21850 21850 21850 21850 0
31 20250401 191900 296963750 21850 21850 21850 21850 0
32 20250401 191800 296963750 21850 21850 21850 21850 334
33 20250401 191700 296963750 21850 21850 21850 21850 0
34 20250401 191600 296963750 21850 21850 21850 21850 0
35 20250401 191500 296963750 21850 21850 21850 21850 0
36 20250401 191400 296963750 21850 21850 21850 21850 0
37 20250401 191300 296963750 21850 21850 21850 21850 0
38 20250401 191200 296963750 21850 21850 21850 21850 0
39 20250401 191100 296963750 21850 21850 21850 21850 0
40 20250401 191000 296963750 21850 21850 21850 21850 0
41 20250401 190900 296963750 21850 21850 21850 21850 0
42 20250401 190800 296963750 21850 21850 21850 21850 0
43 20250401 190700 296963750 21850 21850 21850 21850 0
44 20250401 190600 296963750 21850 21850 21850 21850 0
45 20250401 190500 296963750 21850 21850 21850 21850 0
46 20250401 190400 296963750 21850 21850 21850 21850 0
47 20250401 190300 296963750 21850 21850 21850 21850 0
48 20250401 190200 296963750 21850 21850 21850 21850 0
49 20250401 190100 296963750 21850 21850 21850 21850 0
50 20250401 190000 296963750 21850 21850 21850 21850 0
51 20250401 185900 296963750 21850 21850 21850 21850 0
52 20250401 185800 296963750 21850 21850 21850 21850 0
53 20250401 185700 296963750 21850 21850 21850 21850 0
54 20250401 185600 296963750 21850 21850 21850 21850 0
55 20250401 185500 296963750 21850 21850 21850 21850 0
56 20250401 185400 296963750 21850 21850 21850 21850 0
57 20250401 185300 296963750 21850 21850 21850 21850 0
58 20250401 185200 296963750 21850 21850 21850 21850 0
59 20250401 185100 296963750 21850 21850 21850 21850 0
60 20250401 185000 296963750 21850 21850 21850 21850 0
61 20250401 184900 296963750 21850 21850 21850 21850 0
62 20250401 184800 296963750 21850 21850 21850 21850 334
63 20250401 184700 296963750 21850 21850 21850 21850 0
64 20250401 184600 296963750 21850 21850 21850 21850 0
65 20250401 184500 296963750 21850 21850 21850 21850 0
66 20250401 184400 296963750 21850 21850 21850 21850 0
67 20250401 184300 296963750 21850 21850 21850 21850 0
68 20250401 184200 296963750 21850 21850 21850 21850 0
69 20250401 184100 296963750 21850 21850 21850 21850 0
70 20250401 184000 296963750 21850 21850 21850 21850 0
71 20250401 183900 296963750 21850 21850 21850 21850 0
72 20250401 183800 296963750 21850 21850 21850 21850 0
73 20250401 183700 296963750 21850 21850 21850 21850 0
74 20250401 183600 296963750 21850 21850 21850 21850 0
75 20250401 183500 296963750 21850 21850 21850 21850 0
76 20250401 183400 296963750 21850 21850 21850 21850 0
77 20250401 183300 296963750 21850 21850 21850 21850 0
78 20250401 183200 296963750 21850 21850 21850 21850 0
79 20250401 183100 296963750 21850 21850 21850 21850 0
80 20250401 183000 296963750 21850 21850 21850 21850 0
81 20250401 182900 296963750 21850 21850 21850 21850 0
82 20250401 182800 296963750 21850 21850 21850 21850 0
83 20250401 182700 296963750 21850 21850 21850 21850 0
84 20250401 182600 296963750 21850 21850 21850 21850 0
85 20250401 182500 296963750 21850 21850 21850 21850 0
86 20250401 182400 296963750 21850 21850 21850 21850 0
87 20250401 182300 296963750 21850 21850 21850 21850 0
88 20250401 182200 296963750 21850 21850 21850 21850 0
89 20250401 182100 296963750 21850 21850 21850 21850 0
90 20250401 182000 296963750 21850 21850 21850 21850 0
91 20250401 181900 296963750 21850 21850 21850 21850 0
92 20250401 181800 296963750 21850 21850 21850 21850 334
93 20250401 181700 296963750 21850 21850 21850 21850 0
94 20250401 181600 296963750 21850 21850 21850 21850 0
95 20250401 181500 296963750 21850 21850 21850 21850 0
96 20250401 181400 296963750 21850 21850 21850 21850 0
97 20250401 181300 296963750 21850 21850 21850 21850 0
98 20250401 181200 296963750 21850 21850 21850 21850 0
99 20250401 181100 296963750 21850 21850 21850 21850 0
100 20250401 181000 296963750 21850 21850 21850 21850 0
101 20250401 180900 296963750 21850 21850 21850 21850 0
102 20250401 180800 296963750 21850 21850 21850 21850 0
103 20250401 180700 296963750 21850 21850 21850 21850 0
104 20250401 180600 296963750 21850 21850 21850 21850 0
105 20250401 180500 296963750 21850 21850 21850 21850 0
106 20250401 180400 296963750 21850 21850 21850 21850 0
107 20250401 180300 296963750 21850 21850 21850 21850 0
108 20250401 180200 296963750 21850 21850 21850 21850 0
109 20250401 180100 296963750 21850 21850 21850 21850 0
110 20250401 180000 296963750 21850 21850 21850 21850 0
111 20250401 175900 296963750 21850 21850 21850 21850 0
112 20250401 175800 296963750 21850 21850 21850 21850 0
113 20250401 175700 296963750 21850 21850 21850 21850 0
114 20250401 175600 296963750 21850 21850 21850 21850 0
115 20250401 175500 296963750 21850 21850 21850 21850 0
116 20250401 175400 296963750 21850 21850 21850 21850 0
117 20250401 175300 296963750 21850 21850 21850 21850 0
118 20250401 175200 296963750 21850 21850 21850 21850 0
119 20250401 175100 296963750 21850 21850 21850 21850 0
120 20250401 175000 296963750 21850 21850 21850 21850 0
121 20250401 174900 296963750 21850 21850 21850 21850 0
122 20250401 174800 296963750 21850 21850 21850 21850 334
123 20250401 174700 296963750 21850 21850 21850 21850 0
124 20250401 174600 296963750 21850 21850 21850 21850 0
125 20250401 174500 296963750 21850 21850 21850 21850 0
126 20250401 174400 296963750 21850 21850 21850 21850 0
127 20250401 174300 296963750 21850 21850 21850 21850 0
128 20250401 174200 296963750 21850 21850 21850 21850 0
129 20250401 174100 296963750 21850 21850 21850 21850 0
130 20250401 174000 296963750 21850 21850 21850 21850 0
131 20250401 173900 296963750 21850 21850 21850 21850 0
132 20250401 173800 296963750 21850 21850 21850 21850 0
133 20250401 173700 296963750 21850 21850 21850 21850 0
134 20250401 173600 296963750 21850 21850 21850 21850 0
135 20250401 173500 296963750 21850 21850 21850 21850 0
136 20250401 173400 296963750 21850 21850 21850 21850 0
137 20250401 173300 296963750 21850 21850 21850 21850 0
138 20250401 173200 296963750 21850 21850 21850 21850 0
139 20250401 173100 296963750 21850 21850 21850 21850 0
140 20250401 173000 296963750 21850 21850 21850 21850 0
141 20250401 172900 296963750 21850 21850 21850 21850 0
142 20250401 172800 296963750 21850 21850 21850 21850 0
143 20250401 172700 296963750 21850 21850 21850 21850 0
144 20250401 172600 296963750 21850 21850 21850 21850 0
145 20250401 172500 296963750 21850 21850 21850 21850 0
146 20250401 172400 296963750 21850 21850 21850 21850 0
147 20250401 172300 296963750 21850 21850 21850 21850 0
148 20250401 172200 296963750 21850 21850 21850 21850 0
149 20250401 172100 296963750 21850 21850 21850 21850 0
150 20250401 172000 296963750 21850 21850 21850 21850 0
151 20250401 171900 296963750 21850 21850 21850 21850 0
152 20250401 171800 296963750 21850 21850 21850 21850 334
153 20250401 171700 296963750 21850 21850 21850 21850 0
154 20250401 171600 296963750 21850 21850 21850 21850 0
155 20250401 171500 296963750 21850 21850 21850 21850 0
156 20250401 171400 296963750 21850 21850 21850 21850 0
157 20250401 171300 296963750 21850 21850 21850 21850 0
158 20250401 171200 296963750 21850 21850 21850 21850 0
159 20250401 171100 296963750 21850 21850 21850 21850 0
160 20250401 171000 296963750 21850 21850 21850 21850 0
161 20250401 170900 296963750 21850 21850 21850 21850 0
162 20250401 170800 296963750 21850 21850 21850 21850 0
163 20250401 170700 296963750 21850 21850 21850 21850 0
164 20250401 170600 296963750 21850 21850 21850 21850 0
165 20250401 170500 296963750 21850 21850 21850 21850 0
166 20250401 170400 296963750 21850 21850 21850 21850 0
167 20250401 170300 296963750 21850 21850 21850 21850 0
168 20250401 170200 296963750 21850 21850 21850 21850 0
169 20250401 170100 296963750 21850 21850 21850 21850 0
170 20250401 170000 296963750 21850 21850 21850 21850 0
171 20250401 165900 296963750 21850 21850 21850 21850 0
172 20250401 165800 296963750 21850 21850 21850 21850 0
173 20250401 165700 296963750 21850 21850 21850 21850 0
174 20250401 165600 296963750 21850 21850 21850 21850 0
175 20250401 165500 296963750 21850 21850 21850 21850 0
176 20250401 165400 296963750 21850 21850 21850 21850 0
177 20250401 165300 296963750 21850 21850 21850 21850 0
178 20250401 165200 296963750 21850 21850 21850 21850 0
179 20250401 165100 296963750 21850 21850 21850 21850 0
180 20250401 165000 296963750 21850 21850 21850 21850 0
181 20250401 164900 296963750 21850 21850 21850 21850 0
182 20250401 164800 296963750 21850 21850 21850 21850 334
183 20250401 164700 296963750 21850 21850 21850 21850 0
184 20250401 164600 296963750 21850 21850 21850 21850 0
185 20250401 164500 296963750 21850 21850 21850 21850 0
186 20250401 164400 296963750 21850 21850 21850 21850 0
187 20250401 164300 296963750 21850 21850 21850 21850 0
188 20250401 164200 296963750 21850 21850 21850 21850 0
189 20250401 164100 296963750 21850 21850 21850 21850 0
190 20250401 164000 296963750 21850 21850 21850 21850 0
191 20250401 163900 296963750 21850 21850 21850 21850 0
192 20250401 163800 296963750 21850 21850 21850 21850 0
193 20250401 163700 296963750 21850 21850 21850 21850 0
194 20250401 163600 296963750 21850 21850 21850 21850 0
195 20250401 163500 296963750 21850 21850 21850 21850 0
196 20250401 163400 296963750 21850 21850 21850 21850 0
197 20250401 163300 296963750 21850 21850 21850 21850 0
198 20250401 163200 296963750 21850 21850 21850 21850 0
199 20250401 163100 296963750 21850 21850 21850 21850 0
200 20250401 163000 296963750 21850 21850 21850 21850 0
201 20250401 162900 296963750 21850 21850 21850 21850 0
202 20250401 162800 296963750 21850 21850 21850 21850 0
203 20250401 162700 296963750 21850 21850 21850 21850 0
204 20250401 162600 296963750 21850 21850 21850 21850 0
205 20250401 162500 296963750 21850 21850 21850 21850 0
206 20250401 162400 296963750 21850 21850 21850 21850 0
207 20250401 162300 296963750 21850 21850 21850 21850 0
208 20250401 162200 296963750 21850 21850 21850 21850 0
209 20250401 162100 296963750 21850 21850 21850 21850 0
210 20250401 162000 296963750 21850 21850 21850 21850 0
211 20250401 161900 296963750 21850 21850 21850 21850 0
212 20250401 161800 296963750 21850 21850 21850 21850 334
213 20250401 161700 296963750 21850 21850 21850 21850 0
214 20250401 161600 296963750 21850 21850 21850 21850 0
215 20250401 161500 296963750 21850 21850 21850 21850 0
216 20250401 161400 296963750 21850 21850 21850 21850 0
217 20250401 161300 296963750 21850 21850 21850 21850 0
218 20250401 161200 296963750 21850 21850 21850 21850 0
219 20250401 161100 296963750 21850 21850 21850 21850 0
220 20250401 161000 296963750 21850 21850 21850 21850 0
221 20250401 160900 296963750 21850 21850 21850 21850 0
222 20250401 160800 296963750 21850 21850 21850 21850 0
223 20250401 160700 296963750 21850 21850 21850 21850 0
224 20250401 160600 296963750 21850 21850 21850 21850 0
225 20250401 160500 296963750 21850 21850 21850 21850 0
226 20250401 160400 296963750 21850 21850 21850 21850 0
227 20250401 160300 296963750 21850 21850 21850 21850 0
228 20250401 160200 296963750 21850 21850 21850 21850 0
229 20250401 160100 296963750 21850 21850 21850 21850 0
230 20250401 160000 296963750 21850 21850 21850 21850 0
231 20250401 155900 296963750 21850 21850 21850 21850 0
232 20250401 155800 296963750 21850 21850 21850 21850 0
233 20250401 155700 296963750 21850 21850 21850 21850 0
234 20250401 155600 296963750 21850 21850 21850 21850 0
235 20250401 155500 296963750 21850 21850 21850 21850 0
236 20250401 155400 296963750 21850 21850 21850 21850 0
237 20250401 155300 296963750 21850 21850 21850 21850 0
238 20250401 155200 296963750 21850 21850 21850 21850 0
239 20250401 155100 296963750 21850 21850 21850 21850 0
240 20250401 155000 296963750 21850 21850 21850 21850 0
241 20250401 154900 296963750 21850 21850 21850 21850 0
242 20250401 154800 296963750 21850 21850 21850 21850 334
243 20250401 154700 296963750 21850 21850 21850 21850 0
244 20250401 154600 296963750 21850 21850 21850 21850 0
245 20250401 154500 296963750 21850 21850 21850 21850 0
246 20250401 154400 296963750 21850 21850 21850 21850 0
247 20250401 154300 296963750 21850 21850 21850 21850 0
248 20250401 154200 296963750 21850 21850 21850 21850 0
249 20250401 154100 296963750 21850 21850 21850 21850 0
250 20250401 154000 296963750 21850 21850 21850 21850 0
251 20250401 153900 296963750 21850 21850 21850 21850 0
252 20250401 153800 296963750 21850 21850 21850 21850 0
253 20250401 153700 296963750 21850 21850 21850 21850 0
254 20250401 153600 296963750 21850 21850 21850 21850 0
255 20250401 153500 296963750 21850 21850 21850 21850 0
256 20250401 153400 296963750 21850 21850 21850 21850 0
257 20250401 153300 296963750 21850 21850 21850 21850 0
258 20250401 153200 296963750 21850 21850 21850 21850 0
259 20250401 153100 296963750 21850 21850 21850 21850 0
260 20250401 153000 296963750 21850 21850 21850 21850 334
261 20250401 152900 289665850 21850 21850 21850 21850 0
262 20250401 152800 289665850 21850 21850 21850 21850 0
263 20250401 152700 289665850 21850 21850 21850 21850 0
264 20250401 152600 289665850 21850 21850 21850 21850 0
265 20250401 152500 289665850 21850 21850 21850 21850 0
266 20250401 152400 289665850 21850 21850 21850 21850 0
267 20250401 152300 289665850 21850 21850 21850 21850 0
268 20250401 152200 289665850 21850 21850 21850 21850 0
269 20250401 152100 289665850 21850 21850 21850 21850 0
270 20250401 152000 289665850 21850 21850 21850 21850 0
271 20250401 151900 289665850 21850 21850 21850 21850 21
272 20250401 151800 289207000 21850 21850 21850 21850 8
273 20250401 151700 289032200 21800 21775 21800 21750 76
274 20250401 151600 287377600 21800 21800 21800 21800 13
275 20250401 151500 287094200 21800 21800 21800 21800 11
276 20250401 151400 286854400 21800 21800 21800 21800 0
277 20250401 151300 286854400 21800 21800 21800 21800 4
278 20250401 151200 286767200 21800 21800 21800 21800 0
279 20250401 151100 286767200 21800 21800 21800 21800 51
280 20250401 151000 285655400 21800 21800 21800 21800 0
281 20250401 150900 285655400 21800 21800 21800 21800 1
282 20250401 150800 285633600 21800 21800 21800 21800 1
283 20250401 150700 285611800 21800 21800 21800 21800 2
284 20250401 150600 285568200 21800 21800 21800 21800 0
285 20250401 150500 285568200 21800 21800 21800 21800 21
286 20250401 150400 285110400 21750 21750 21750 21750 140
287 20250401 150300 282065400 21800 21800 21800 21800 1
288 20250401 150200 282043600 21750 21750 21750 21750 0
289 20250401 150100 282043600 21750 21750 21750 21750 612
290 20250401 150000 268732600 21800 21800 21850 21800 138
291 20250401 145900 265724000 21850 21850 21850 21850 2
292 20250401 145800 265680300 21850 21850 21850 21850 1
293 20250401 145700 265658450 21800 21800 21800 21800 0
294 20250401 145600 265658450 21800 21850 21850 21800 13
295 20250401 145500 265374950 21850 21850 21850 21850 0
296 20250401 145400 265374950 21850 21850 21850 21850 1
297 20250401 145300 265353100 21800 21800 21800 21800 10
298 20250401 145200 265135100 21850 21800 21850 21800 71
299 20250401 145100 263587250 21800 21800 21800 21800 0
300 20250401 145000 263587250 21800 21850 21850 21800 12
301 20250401 144900 263325550 21850 21850 21850 21850 0
302 20250401 144800 263325550 21850 21850 21850 21850 1
303 20250401 144700 263303700 21800 21800 21800 21800 10
304 20250401 144600 263085700 21850 21850 21850 21850 2
305 20250401 144500 263042000 21850 21850 21850 21850 0
306 20250401 144400 263042000 21850 21850 21850 21850 0
307 20250401 144300 263042000 21850 21850 21850 21850 1
308 20250401 144200 263020150 21850 21850 21850 21850 3
309 20250401 144100 262954600 21850 21850 21850 21800 88
310 20250401 144000 261032200 21850 21850 21850 21850 482
311 20250401 143900 250500500 21850 21850 21850 21850 9
312 20250401 143800 250303850 21850 21850 21850 21800 42
313 20250401 143700 249386650 21850 21850 21850 21850 1
314 20250401 143600 249364800 21850 21850 21850 21850 1
315 20250401 143500 249342950 21850 21850 21850 21850 1
316 20250401 143400 249321100 21800 21800 21800 21800 10
317 20250401 143300 249103100 21800 21800 21800 21800 0
318 20250401 143200 249103100 21800 21800 21800 21800 0
319 20250401 143100 249103100 21800 21850 21850 21800 197
320 20250401 143000 244808400 21850 21850 21850 21850 9
321 20250401 142900 244611750 21850 21850 21850 21800 52
322 20250401 142800 243475750 21800 21850 21850 21800 12
323 20250401 142700 243214100 21800 21800 21800 21800 40
324 20250401 142600 242342100 21850 21850 21850 21850 1
325 20250401 142500 242320250 21800 21800 21800 21800 10
326 20250401 142400 242102250 21850 21850 21850 21850 1
327 20250401 142300 242080400 21850 21850 21850 21850 0
328 20250401 142200 242080400 21850 21850 21850 21800 12
329 20250401 142100 241818700 21850 21825 21850 21825 16
330 20250401 142000 241469475 21825 21825 21825 21825 1
331 20250401 141900 241447650 21800 21800 21800 21800 10
332 20250401 141800 241229650 21825 21825 21825 21825 2
333 20250401 141700 241186000 21825 21825 21825 21825 0
334 20250401 141600 241186000 21825 21800 21850 21800 29
335 20250401 141500 240553300 21850 21850 21850 21850 0
336 20250401 141400 240553300 21850 21850 21850 21850 1
337 20250401 141300 240531450 21800 21800 21800 21800 10
338 20250401 141200 240313450 21850 21850 21850 21850 2
339 20250401 141100 240269750 21850 21850 21850 21850 0
340 20250401 141000 240269750 21850 21850 21850 21850 6
341 20250401 140900 240138650 21850 21850 21850 21800 26
342 20250401 140800 239571050 21850 21850 21850 21850 1
343 20250401 140700 239549200 21850 21850 21850 21850 1
344 20250401 140600 239527350 21850 21800 21850 21800 13
345 20250401 140500 239243850 21850 21850 21850 21850 1
346 20250401 140400 239222000 21800 21800 21800 21800 0
347 20250401 140300 239222000 21800 21850 21850 21800 16
348 20250401 140200 238872900 21850 21850 21850 21850 0
349 20250401 140100 238872900 21850 21850 21850 21850 2
350 20250401 140000 238829200 21800 21800 21800 21800 10
351 20250401 135900 238611200 21850 21850 21850 21850 1
352 20250401 135800 238589350 21800 21800 21800 21800 0
353 20250401 135700 238589350 21800 21850 21850 21800 11
354 20250401 135600 238349500 21850 21850 21850 21850 0
355 20250401 135500 238349500 21850 21850 21850 21850 1
356 20250401 135400 238327650 21800 21850 21850 21800 11
357 20250401 135300 238087800 21850 21850 21850 21850 0
358 20250401 135200 238087800 21850 21850 21850 21850 1
359 20250401 135100 238065950 21850 21800 21850 21800 11
360 20250401 135000 237826100 21850 21850 21850 21850 1
361 20250401 134900 237804250 21800 21800 21800 21800 0
362 20250401 134800 237804250 21800 21800 21800 21800 0
363 20250401 134700 237804250 21800 21800 21800 21800 10
364 20250401 134600 237586250 21850 21850 21850 21850 1
365 20250401 134500 237564400 21800 21800 21800 21800 0
366 20250401 134400 237564400 21800 21850 21850 21800 12
367 20250401 134300 237302700 21850 21850 21850 21850 0
368 20250401 134200 237302700 21850 21850 21850 21850 1
369 20250401 134100 237280850 21800 21850 21900 21800 30
370 20250401 134000 236625800 21850 21825 21850 21825 508
371 20250401 133900 225527225 21800 21800 21800 21800 0
372 20250401 133800 225527225 21800 21800 21800 21800 29
373 20250401 133700 224895025 21825 21825 21825 21825 1
374 20250401 133600 224873200 21800 21800 21800 21800 45
375 20250401 133500 223892200 21800 21700 21800 21700 136
376 20250401 133400 220932450 21750 21750 21750 21750 0
377 20250401 133300 220932450 21750 21750 21750 21750 2
378 20250401 133200 220888950 21700 21700 21700 21700 10
379 20250401 133100 220671950 21750 21750 21750 21750 1
380 20250401 133000 220650200 21750 21750 21750 21750 0
381 20250401 132900 220650200 21750 21700 21750 21700 11
382 20250401 132800 220411450 21750 21750 21750 21750 0
383 20250401 132700 220411450 21750 21750 21750 21750 1
384 20250401 132600 220389700 21750 21750 21750 21700 11
385 20250401 132500 220150750 21800 21800 21800 21800 1
386 20250401 132400 220128950 21800 21800 21800 21800 0
387 20250401 132300 220128950 21800 21800 21800 21800 2
388 20250401 132200 220085350 21750 21750 21750 21750 10
389 20250401 132100 219867850 21750 21750 21750 21750 0
390 20250401 132000 219867850 21750 21800 21800 21750 417
391 20250401 131900 210797250 21750 21750 21750 21750 11
392 20250401 131800 210558000 21800 21800 21800 21800 1
393 20250401 131700 210536200 21800 21800 21800 21800 0
394 20250401 131600 210536200 21800 21750 21800 21750 18
395 20250401 131500 210144350 21800 21800 21800 21800 0
396 20250401 131400 210144350 21800 21800 21800 21800 1
397 20250401 131300 210122550 21800 21750 21800 21750 11
398 20250401 131200 209883250 21800 21800 21800 21800 1
399 20250401 131100 209861450 21750 21750 21750 21750 0
400 20250401 131000 209861450 21750 21800 21800 21750 11
401 20250401 130900 209622150 21750 21750 21750 21750 0
402 20250401 130800 209622150 21750 21800 21800 21750 5
403 20250401 130700 209513350 21800 21750 21800 21750 11
404 20250401 130600 209274050 21800 21800 21800 21800 2
405 20250401 130500 209230450 21750 21750 21750 21750 0
406 20250401 130400 209230450 21750 21750 21750 21750 60
407 20250401 130300 207925450 21800 21800 21800 21800 0
408 20250401 130200 207925450 21800 21800 21800 21800 0
409 20250401 130100 207925450 21800 21800 21800 21800 1
410 20250401 130000 207903650 21750 21800 21800 21750 12
411 20250401 125900 207642550 21800 21800 21800 21800 1
412 20250401 125800 207620750 21800 21800 21800 21800 1
413 20250401 125700 207598950 21750 21800 21800 21750 21
414 20250401 125600 207141700 21750 21800 21800 21750 125
415 20250401 125500 204422900 21750 21800 21800 21750 190
416 20250401 125400 200290350 21750 21750 21750 21750 100
417 20250401 125300 198115350 21800 21800 21800 21800 6
418 20250401 125200 197984550 21750 21750 21750 21750 0
419 20250401 125100 197984550 21750 21800 21800 21750 12
420 20250401 125000 197723000 21800 21800 21800 21800 8
421 20250401 124900 197548600 21800 21850 21850 21800 23
422 20250401 124800 197047150 21850 21800 21850 21800 12
423 20250401 124700 196785500 21800 21800 21800 21800 32
424 20250401 124600 196087900 21850 21850 21850 21850 2
425 20250401 124500 196044200 21800 21800 21800 21800 10
426 20250401 124400 195826200 21850 21850 21850 21850 121
427 20250401 124300 193182350 21800 21800 21800 21800 440
428 20250401 124200 183590350 21800 21750 21800 21750 12
429 20250401 124100 183329300 21750 21750 21750 21750 0
430 20250401 124000 183329300 21750 21800 21800 21750 5
431 20250401 123900 183220500 21800 21750 21800 21750 11
432 20250401 123800 182981200 21800 21750 21800 21750 122
433 20250401 123700 180327600 21750 21750 21750 21750 0
434 20250401 123600 180327600 21750 21800 21800 21750 3
435 20250401 123500 180262300 21750 21750 21750 21750 10
436 20250401 123400 180044800 21800 21800 21800 21800 4
437 20250401 123300 179957600 21800 21800 21800 21800 3
438 20250401 123200 179892200 21750 21800 21800 21750 11
439 20250401 123100 179652900 21800 21800 21800 21800 0
440 20250401 123000 179652900 21800 21800 21800 21800 1
441 20250401 122900 179631100 21800 21800 21800 21750 12
442 20250401 122800 179370000 21800 21800 21800 21800 1
443 20250401 122700 179348200 21800 21800 21800 21800 4
444 20250401 122600 179261000 21750 21750 21750 21750 10
445 20250401 122500 179043500 21800 21800 21800 21800 9
446 20250401 122400 178847300 21800 21800 21800 21800 55
447 20250401 122300 177648300 21800 21750 21800 21750 11
448 20250401 122200 177409000 21800 21800 21800 21800 4
449 20250401 122100 177321800 21800 21800 21800 21800 2
450 20250401 122000 177278200 21800 21800 21800 21800 1
451 20250401 121900 177256400 21800 21800 21800 21800 5
452 20250401 121800 177147400 21800 21800 21800 21800 1
453 20250401 121700 177125600 21800 21800 21800 21800 5
454 20250401 121600 177016600 21800 21800 21800 21800 0
455 20250401 121500 177016600 21800 21800 21800 21800 1
456 20250401 121400 176994800 21800 21800 21800 21800 6
457 20250401 121300 176864000 21800 21800 21800 21800 1
458 20250401 121200 176842200 21800 21800 21800 21800 1
459 20250401 121100 176820400 21800 21800 21800 21800 6
460 20250401 121000 176689600 21800 21800 21800 21800 1
461 20250401 120900 176667800 21800 21800 21800 21800 0
462 20250401 120800 176667800 21800 21800 21800 21800 2
463 20250401 120700 176624200 21750 21750 21750 21750 10
464 20250401 120600 176406700 21800 21800 21800 21800 1
465 20250401 120500 176384900 21750 21750 21750 21750 0
466 20250401 120400 176384900 21750 21800 21800 21750 12
467 20250401 120300 176123850 21800 21800 21800 21800 0
468 20250401 120200 176123850 21800 21800 21800 21800 2
469 20250401 120100 176080250 21750 21800 21800 21750 128
470 20250401 120000 173296200 21800 21800 21800 21800 12
471 20250401 115900 173034600 21750 21750 21750 21750 0
472 20250401 115800 173034600 21750 21750 21750 21750 10
473 20250401 115700 172817100 21800 21800 21800 21800 1
474 20250401 115600 172795300 21800 21800 21800 21800 2
475 20250401 115500 172751700 21800 21750 21800 21750 12
476 20250401 115400 172490650 21800 21800 21800 21800 0
477 20250401 115300 172490650 21800 21800 21800 21800 1
478 20250401 115200 172468850 21800 21750 21800 21750 11
479 20250401 115100 172229550 21750 21800 21800 21750 123
480 20250401 115000 169553650 21750 21750 21750 21750 26
481 20250401 114900 168988150 21800 21800 21800 21800 1
482 20250401 114800 168966350 21750 21750 21750 21750 10
483 20250401 114700 168748850 21800 21800 21800 21800 1
484 20250401 114600 168727050 21750 21750 21750 21750 0
485 20250401 114500 168727050 21750 21800 21800 21750 11
486 20250401 114400 168487750 21800 21800 21800 21800 0
487 20250401 114300 168487750 21800 21800 21800 21800 2
488 20250401 114200 168444150 21750 21800 21800 21750 107
489 20250401 114100 166112100 21800 21800 21800 21800 1
490 20250401 114000 166090300 21800 21800 21800 21800 1
491 20250401 113900 166068500 21750 21800 21800 21750 10
492 20250401 113800 165850800 21850 21800 21850 21800 12
493 20250401 113700 165589100 21750 21750 21750 21750 0
494 20250401 113600 165589100 21750 21800 21800 21750 152
495 20250401 113500 162276050 21800 21800 21800 21800 0
496 20250401 113400 162276050 21800 21800 21800 21800 2
497 20250401 113300 162232450 21800 21750 21800 21750 11
498 20250401 113200 161993150 21700 21700 21700 21700 0
499 20250401 113100 161993150 21700 21700 21700 21700 0
500 20250401 113000 161993150 21700 21750 21750 21700 10
501 20250401 112900 161775800 21800 21800 21800 21800 0
502 20250401 112800 161775800 21800 21800 21800 21800 14
503 20250401 112700 161470600 21750 21750 21750 21750 0
504 20250401 112600 161470600 21750 21800 21800 21750 12
505 20250401 112500 161209550 21800 21800 21800 21800 0
506 20250401 112400 161209550 21800 21800 21800 21800 1
507 20250401 112300 161187750 21800 21800 21800 21750 12
508 20250401 112200 160926650 21750 21750 21750 21750 0
509 20250401 112100 160926650 21750 21750 21750 21750 9
510 20250401 112000 160730900 21700 21700 21700 21700 54
511 20250401 111900 159559100 21750 21750 21750 21750 11
512 20250401 111800 159319850 21700 21700 21700 21700 0
513 20250401 111700 159319850 21700 21750 21750 21700 11
514 20250401 111600 159081000 21800 21800 21800 21800 1
515 20250401 111500 159059200 21800 21750 21800 21750 108
516 20250401 111400 156709800 21700 21700 21700 21700 10
517 20250401 111300 156492800 21750 21750 21750 21750 1
518 20250401 111200 156471050 21650 21650 21650 21650 167
519 20250401 111100 152855500 21650 21750 21750 21650 11
520 20250401 111000 152616800 21700 21700 21700 21700 0
521 20250401 110900 152616800 21700 21700 21700 21700 0
522 20250401 110800 152616800 21700 21700 21700 21700 67
523 20250401 110700 151162900 21750 21750 21750 21750 0
524 20250401 110600 151162900 21750 21750 21750 21750 3
525 20250401 110500 151097650 21700 21700 21700 21700 10
526 20250401 110400 150880650 21750 21750 21750 21750 1
527 20250401 110300 150858900 21700 21700 21700 21700 0
528 20250401 110200 150858900 21700 21700 21700 21700 0
529 20250401 110100 150858900 21700 21700 21700 21700 325
530 20250401 110000 143806400 21650 21650 21650 21650 0
531 20250401 105900 143806400 21650 21650 21650 21650 0
532 20250401 105800 143806400 21650 21700 21700 21650 22
533 20250401 105700 143330050 21700 21700 21700 21700 0
534 20250401 105600 143330050 21700 21700 21700 21700 3
535 20250401 105500 143264950 21650 21750 21750 21650 11
536 20250401 105400 143026700 21700 21700 21700 21700 1
537 20250401 105300 143005000 21650 21650 21650 21650 0
538 20250401 105200 143005000 21650 21700 21700 21650 38
539 20250401 105100 142180950 21700 21700 21700 21700 0
540 20250401 105000 142180950 21700 21650 21700 21650 81
541 20250401 104900 140427200 21650 21650 21650 21650 125
542 20250401 104800 137720950 21650 21650 21650 21650 0
543 20250401 104700 137720950 21650 21600 21650 21600 101
544 20250401 104600 135539300 21600 21600 21650 21600 51
545 20250401 104500 134437650 21600 21600 21600 21600 40
546 20250401 104400 133573650 21600 21600 21600 21600 197
547 20250401 104300 129318450 21600 21550 21600 21550 12
548 20250401 104200 129059800 21600 21600 21600 21600 0
549 20250401 104100 129059800 21600 21600 21600 21600 41
550 20250401 104000 128174200 21550 21550 21550 21550 0
551 20250401 103900 128174200 21550 21550 21550 21550 130
552 20250401 103800 125372700 21550 21550 21550 21550 92
553 20250401 103700 123390100 21500 21550 21550 21500 434
554 20250401 103600 114048550 21500 21500 21500 21500 10
555 20250401 103500 113833550 21500 21550 21550 21500 92
556 20250401 103400 111855500 21500 21500 21500 21500 0
557 20250401 103300 111855500 21500 21550 21550 21500 26
558 20250401 103200 111295700 21600 21600 21600 21600 1
559 20250401 103100 111274100 21600 21600 21600 21600 0
560 20250401 103000 111274100 21600 21550 21600 21550 34
561 20250401 102900 110541350 21550 21550 21550 21550 1
562 20250401 102800 110519800 21550 21550 21550 21550 2
563 20250401 102700 110476700 21500 21500 21500 21500 10
564 20250401 102600 110261700 21550 21550 21550 21550 61
565 20250401 102500 108947150 21550 21550 21550 21550 4
566 20250401 102400 108860950 21500 21550 21550 21500 10
567 20250401 102300 108645700 21550 21550 21550 21550 18
568 20250401 102200 108257800 21550 21550 21550 21550 1
569 20250401 102100 108236250 21500 21500 21500 21500 12
570 20250401 102000 107978250 21550 21600 21600 21550 19
571 20250401 101900 107568300 21600 21600 21600 21600 1
572 20250401 101800 107546700 21550 21500 21550 21500 11
573 20250401 101700 107310150 21550 21550 21550 21550 1
574 20250401 101600 107288600 21550 21550 21550 21550 0
575 20250401 101500 107288600 21550 21550 21550 21500 11
576 20250401 101400 107051750 21550 21650 21650 21550 9
577 20250401 101300 106857700 21600 21550 21600 21550 102
578 20250401 101200 104654550 21500 21500 21500 21500 0
579 20250401 101100 104654550 21500 21550 21600 21500 15
580 20250401 101000 104331400 21550 21550 21550 21550 1
581 20250401 100900 104309850 21500 21500 21500 21500 93
582 20250401 100800 102310350 21500 21500 21500 21450 12
583 20250401 100700 102052850 21500 21500 21500 21500 2
584 20250401 100600 102009850 21450 21450 21450 21450 0
585 20250401 100500 102009850 21450 21450 21450 21450 10
586 20250401 100400 101795350 21450 21450 21450 21450 0
587 20250401 100300 101795350 21450 21450 21450 21450 2
588 20250401 100200 101752450 21500 21400 21500 21400 11
589 20250401 100100 101516950 21500 21500 21500 21400 3
590 20250401 100000 101452550 21450 21450 21450 21450 11
591 20250401 095900 101216600 21450 21450 21450 21450 169
592 20250401 095800 97591550 21450 21450 21450 21450 35
593 20250401 095700 96840800 21450 21450 21450 21450 0
594 20250401 095600 96840800 21450 21400 21450 21400 117
595 20250401 095500 94336950 21450 21450 21450 21450 272
596 20250401 095400 88502550 21500 21500 21500 21500 20
597 20250401 095300 88072550 21500 21450 21500 21450 11
598 20250401 095200 87836550 21500 21500 21500 21500 42
599 20250401 095100 86933550 21500 21500 21500 21500 1
600 20250401 095000 86912050 21500 21450 21500 21450 12
601 20250401 094900 86654550 21500 21500 21500 21500 0
602 20250401 094800 86654550 21500 21500 21500 21500 3
603 20250401 094700 86590050 21450 21450 21450 21450 33
604 20250401 094600 85882200 21500 21500 21500 21500 14
605 20250401 094500 85581200 21500 21500 21500 21500 0
606 20250401 094400 85581200 21500 21500 21500 21500 273
607 20250401 094300 79711700 21550 21550 21550 21550 8
608 20250401 094200 79539300 21550 21500 21550 21500 386
609 20250401 094100 71234050 21500 21500 21500 21500 7
610 20250401 094000 71083550 21500 21500 21500 21500 13
611 20250401 093900 70804050 21550 21550 21550 21550 0
612 20250401 093800 70804050 21550 21550 21550 21550 3
613 20250401 093700 70739400 21550 21550 21550 21500 44
614 20250401 093600 69792850 21500 21500 21500 21500 0
615 20250401 093500 69792850 21500 21500 21500 21500 2
616 20250401 093400 69749850 21500 21500 21500 21500 0
617 20250401 093300 69749850 21500 21500 21500 21500 400
618 20250401 093200 61149850 21650 21650 21650 21650 0
619 20250401 093100 61149850 21650 21650 21650 21650 38
620 20250401 093000 60327150 21500 21700 21700 21500 801
621 20250401 092900 43067400 21600 21700 21700 21600 100
622 20250401 092800 40902400 21700 21700 21700 21700 0
623 20250401 092700 40902400 21700 21700 21700 21700 0
624 20250401 092600 40902400 21700 21700 21700 21700 0
625 20250401 092500 40902400 21700 21700 21700 21700 1
626 20250401 092400 40880700 21650 21650 21650 21650 50
627 20250401 092300 39798200 21700 21700 21700 21700 0
628 20250401 092200 39798200 21700 21700 21700 21700 107
629 20250401 092100 37476300 21700 21700 21700 21700 23
630 20250401 092000 36977200 21700 21700 21700 21700 2
631 20250401 091900 36933800 21550 21550 21550 21550 0
632 20250401 091800 36933800 21550 21600 21600 21550 113
633 20250401 091700 34496900 21600 21600 21600 21600 4
634 20250401 091600 34410500 21600 21600 21600 21600 36
635 20250401 091500 33632900 21650 21650 21650 21600 467
636 20250401 091400 23541250 21600 21650 21650 21550 568
637 20250401 091300 11292700 21650 21800 21800 21650 236
638 20250401 091200 6166150 21800 21800 21850 21750 62
639 20250401 091100 4813700 21750 21750 21750 21750 47
640 20250401 091000 3791450 21700 21700 21700 21700 102
641 20250401 090900 1578050 21700 21650 21700 21650 3
642 20250401 090800 1513050 21650 21650 21650 21650 0
643 20250401 090700 1513050 21650 21650 21650 21650 15
644 20250401 090600 1188300 21650 21650 21650 21650 0
645 20250401 090500 1188300 21650 21650 21650 21650 6
646 20250401 090400 1058400 21600 21600 21600 21600 0
647 20250401 090300 1058400 21600 21600 21600 21600 0
648 20250401 090200 1058400 21600 21600 21600 21600 0
649 20250401 090100 1058400 21600 21600 21600 21600 0
650 20250401 090000 1058400 21600 21600 21600 21600 49

1
054950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12089892,0,262955151000,0.00
20250327,0,12089892,0,263559645600,0.00
20250326,0,12089892,0,269000097000,0.00
20250325,0,12089892,0,267791107800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12089892 0 262955151000 0.00
3 20250327 0 12089892 0 263559645600 0.00
4 20250326 0 12089892 0 269000097000 0.00
5 20250325 0 12089892 0 267791107800 0.00