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

654
063080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,441620850,22000,22000,22000,22000,432
20250401,195100,441620850,22000,22000,22000,22000,0
20250401,195000,441620850,22000,22000,22000,22000,0
20250401,194900,441620850,22000,22000,22000,22000,0
20250401,194800,441620850,22000,22000,22000,22000,0
20250401,194700,441620850,22000,22000,22000,22000,0
20250401,194600,441620850,22000,22000,22000,22000,0
20250401,194500,441620850,22000,22000,22000,22000,0
20250401,194400,441620850,22000,22000,22000,22000,0
20250401,194300,441620850,22000,22000,22000,22000,0
20250401,194200,441620850,22000,22000,22000,22000,0
20250401,194100,441620850,22000,22000,22000,22000,0
20250401,194000,441620850,22000,22000,22000,22000,0
20250401,193900,441620850,22000,22000,22000,22000,0
20250401,193800,441620850,22000,22000,22000,22000,0
20250401,193700,441620850,22000,22000,22000,22000,0
20250401,193600,441620850,22000,22000,22000,22000,0
20250401,193500,441620850,22000,22000,22000,22000,0
20250401,193400,441620850,22000,22000,22000,22000,0
20250401,193300,441620850,22000,22000,22000,22000,0
20250401,193200,441620850,22000,22000,22000,22000,0
20250401,193100,441620850,22000,22000,22000,22000,0
20250401,193000,441620850,22000,22000,22000,22000,0
20250401,192900,441620850,22000,22000,22000,22000,0
20250401,192800,441620850,22000,22000,22000,22000,0
20250401,192700,441620850,22000,22000,22000,22000,0
20250401,192600,441620850,22000,22000,22000,22000,0
20250401,192500,441620850,22000,22000,22000,22000,0
20250401,192400,441620850,22000,22000,22000,22000,0
20250401,192300,441620850,22000,22000,22000,22000,0
20250401,192200,441620850,22000,22000,22000,22000,432
20250401,192100,441620850,22000,22000,22000,22000,0
20250401,192000,441620850,22000,22000,22000,22000,0
20250401,191900,441620850,22000,22000,22000,22000,0
20250401,191800,441620850,22000,22000,22000,22000,0
20250401,191700,441620850,22000,22000,22000,22000,0
20250401,191600,441620850,22000,22000,22000,22000,0
20250401,191500,441620850,22000,22000,22000,22000,0
20250401,191400,441620850,22000,22000,22000,22000,0
20250401,191300,441620850,22000,22000,22000,22000,0
20250401,191200,441620850,22000,22000,22000,22000,0
20250401,191100,441620850,22000,22000,22000,22000,0
20250401,191000,441620850,22000,22000,22000,22000,0
20250401,190900,441620850,22000,22000,22000,22000,0
20250401,190800,441620850,22000,22000,22000,22000,0
20250401,190700,441620850,22000,22000,22000,22000,0
20250401,190600,441620850,22000,22000,22000,22000,0
20250401,190500,441620850,22000,22000,22000,22000,0
20250401,190400,441620850,22000,22000,22000,22000,0
20250401,190300,441620850,22000,22000,22000,22000,0
20250401,190200,441620850,22000,22000,22000,22000,0
20250401,190100,441620850,22000,22000,22000,22000,0
20250401,190000,441620850,22000,22000,22000,22000,0
20250401,185900,441620850,22000,22000,22000,22000,0
20250401,185800,441620850,22000,22000,22000,22000,0
20250401,185700,441620850,22000,22000,22000,22000,0
20250401,185600,441620850,22000,22000,22000,22000,0
20250401,185500,441620850,22000,22000,22000,22000,0
20250401,185400,441620850,22000,22000,22000,22000,0
20250401,185300,441620850,22000,22000,22000,22000,0
20250401,185200,441620850,22000,22000,22000,22000,432
20250401,185100,441620850,22000,22000,22000,22000,0
20250401,185000,441620850,22000,22000,22000,22000,0
20250401,184900,441620850,22000,22000,22000,22000,0
20250401,184800,441620850,22000,22000,22000,22000,0
20250401,184700,441620850,22000,22000,22000,22000,0
20250401,184600,441620850,22000,22000,22000,22000,0
20250401,184500,441620850,22000,22000,22000,22000,0
20250401,184400,441620850,22000,22000,22000,22000,0
20250401,184300,441620850,22000,22000,22000,22000,0
20250401,184200,441620850,22000,22000,22000,22000,0
20250401,184100,441620850,22000,22000,22000,22000,0
20250401,184000,441620850,22000,22000,22000,22000,0
20250401,183900,441620850,22000,22000,22000,22000,0
20250401,183800,441620850,22000,22000,22000,22000,0
20250401,183700,441620850,22000,22000,22000,22000,0
20250401,183600,441620850,22000,22000,22000,22000,0
20250401,183500,441620850,22000,22000,22000,22000,0
20250401,183400,441620850,22000,22000,22000,22000,0
20250401,183300,441620850,22000,22000,22000,22000,0
20250401,183200,441620850,22000,22000,22000,22000,0
20250401,183100,441620850,22000,22000,22000,22000,0
20250401,183000,441620850,22000,22000,22000,22000,0
20250401,182900,441620850,22000,22000,22000,22000,0
20250401,182800,441620850,22000,22000,22000,22000,0
20250401,182700,441620850,22000,22000,22000,22000,0
20250401,182600,441620850,22000,22000,22000,22000,0
20250401,182500,441620850,22000,22000,22000,22000,0
20250401,182400,441620850,22000,22000,22000,22000,0
20250401,182300,441620850,22000,22000,22000,22000,0
20250401,182200,441620850,22000,22000,22000,22000,432
20250401,182100,441620850,22000,22000,22000,22000,0
20250401,182000,441620850,22000,22000,22000,22000,0
20250401,181900,441620850,22000,22000,22000,22000,0
20250401,181800,441620850,22000,22000,22000,22000,0
20250401,181700,441620850,22000,22000,22000,22000,0
20250401,181600,441620850,22000,22000,22000,22000,0
20250401,181500,441620850,22000,22000,22000,22000,0
20250401,181400,441620850,22000,22000,22000,22000,0
20250401,181300,441620850,22000,22000,22000,22000,0
20250401,181200,441620850,22000,22000,22000,22000,0
20250401,181100,441620850,22000,22000,22000,22000,0
20250401,181000,441620850,22000,22000,22000,22000,0
20250401,180900,441620850,22000,22000,22000,22000,0
20250401,180800,441620850,22000,22000,22000,22000,0
20250401,180700,441620850,22000,22000,22000,22000,0
20250401,180600,441620850,22000,22000,22000,22000,0
20250401,180500,441620850,22000,22000,22000,22000,0
20250401,180400,441620850,22000,22000,22000,22000,0
20250401,180300,441620850,22000,22000,22000,22000,0
20250401,180200,441620850,22000,22000,22000,22000,0
20250401,180100,441620850,22000,22000,22000,22000,0
20250401,180000,441620850,22000,22000,22000,22000,0
20250401,175900,441620850,22000,22000,22000,22000,0
20250401,175800,441620850,22000,22000,22000,22000,0
20250401,175700,441620850,22000,22000,22000,22000,0
20250401,175600,441620850,22000,22000,22000,22000,0
20250401,175500,441620850,22000,22000,22000,22000,0
20250401,175400,441620850,22000,22000,22000,22000,0
20250401,175300,441620850,22000,22000,22000,22000,0
20250401,175200,441620850,22000,22000,22000,22000,432
20250401,175100,441620850,22000,22000,22000,22000,0
20250401,175000,441620850,22000,22000,22000,22000,0
20250401,174900,441620850,22000,22000,22000,22000,0
20250401,174800,441620850,22000,22000,22000,22000,0
20250401,174700,441620850,22000,22000,22000,22000,0
20250401,174600,441620850,22000,22000,22000,22000,0
20250401,174500,441620850,22000,22000,22000,22000,0
20250401,174400,441620850,22000,22000,22000,22000,0
20250401,174300,441620850,22000,22000,22000,22000,0
20250401,174200,441620850,22000,22000,22000,22000,0
20250401,174100,441620850,22000,22000,22000,22000,0
20250401,174000,441620850,22000,22000,22000,22000,0
20250401,173900,441620850,22000,22000,22000,22000,0
20250401,173800,441620850,22000,22000,22000,22000,0
20250401,173700,441620850,22000,22000,22000,22000,0
20250401,173600,441620850,22000,22000,22000,22000,0
20250401,173500,441620850,22000,22000,22000,22000,0
20250401,173400,441620850,22000,22000,22000,22000,0
20250401,173300,441620850,22000,22000,22000,22000,0
20250401,173200,441620850,22000,22000,22000,22000,0
20250401,173100,441620850,22000,22000,22000,22000,0
20250401,173000,441620850,22000,22000,22000,22000,0
20250401,172900,441620850,22000,22000,22000,22000,0
20250401,172800,441620850,22000,22000,22000,22000,0
20250401,172700,441620850,22000,22000,22000,22000,0
20250401,172600,441620850,22000,22000,22000,22000,0
20250401,172500,441620850,22000,22000,22000,22000,0
20250401,172400,441620850,22000,22000,22000,22000,0
20250401,172300,441620850,22000,22000,22000,22000,0
20250401,172200,441620850,22000,22000,22000,22000,432
20250401,172100,441620850,22000,22000,22000,22000,0
20250401,172000,441620850,22000,22000,22000,22000,0
20250401,171900,441620850,22000,22000,22000,22000,0
20250401,171800,441620850,22000,22000,22000,22000,0
20250401,171700,441620850,22000,22000,22000,22000,0
20250401,171600,441620850,22000,22000,22000,22000,0
20250401,171500,441620850,22000,22000,22000,22000,0
20250401,171400,441620850,22000,22000,22000,22000,0
20250401,171300,441620850,22000,22000,22000,22000,0
20250401,171200,441620850,22000,22000,22000,22000,0
20250401,171100,441620850,22000,22000,22000,22000,0
20250401,171000,441620850,22000,22000,22000,22000,0
20250401,170900,441620850,22000,22000,22000,22000,0
20250401,170800,441620850,22000,22000,22000,22000,0
20250401,170700,441620850,22000,22000,22000,22000,0
20250401,170600,441620850,22000,22000,22000,22000,0
20250401,170500,441620850,22000,22000,22000,22000,0
20250401,170400,441620850,22000,22000,22000,22000,0
20250401,170300,441620850,22000,22000,22000,22000,0
20250401,170200,441620850,22000,22000,22000,22000,0
20250401,170100,441620850,22000,22000,22000,22000,0
20250401,170000,441620850,22000,22000,22000,22000,0
20250401,165900,441620850,22000,22000,22000,22000,0
20250401,165800,441620850,22000,22000,22000,22000,0
20250401,165700,441620850,22000,22000,22000,22000,0
20250401,165600,441620850,22000,22000,22000,22000,0
20250401,165500,441620850,22000,22000,22000,22000,0
20250401,165400,441620850,22000,22000,22000,22000,0
20250401,165300,441620850,22000,22000,22000,22000,0
20250401,165200,441620850,22000,22000,22000,22000,432
20250401,165100,441620850,22000,22000,22000,22000,0
20250401,165000,441620850,22000,22000,22000,22000,0
20250401,164900,441620850,22000,22000,22000,22000,0
20250401,164800,441620850,22000,22000,22000,22000,0
20250401,164700,441620850,22000,22000,22000,22000,0
20250401,164600,441620850,22000,22000,22000,22000,0
20250401,164500,441620850,22000,22000,22000,22000,0
20250401,164400,441620850,22000,22000,22000,22000,0
20250401,164300,441620850,22000,22000,22000,22000,0
20250401,164200,441620850,22000,22000,22000,22000,0
20250401,164100,441620850,22000,22000,22000,22000,0
20250401,164000,441620850,22000,22000,22000,22000,0
20250401,163900,441620850,22000,22000,22000,22000,0
20250401,163800,441620850,22000,22000,22000,22000,0
20250401,163700,441620850,22000,22000,22000,22000,0
20250401,163600,441620850,22000,22000,22000,22000,0
20250401,163500,441620850,22000,22000,22000,22000,0
20250401,163400,441620850,22000,22000,22000,22000,0
20250401,163300,441620850,22000,22000,22000,22000,0
20250401,163200,441620850,22000,22000,22000,22000,0
20250401,163100,441620850,22000,22000,22000,22000,0
20250401,163000,441620850,22000,22000,22000,22000,0
20250401,162900,441620850,22000,22000,22000,22000,0
20250401,162800,441620850,22000,22000,22000,22000,0
20250401,162700,441620850,22000,22000,22000,22000,0
20250401,162600,441620850,22000,22000,22000,22000,0
20250401,162500,441620850,22000,22000,22000,22000,0
20250401,162400,441620850,22000,22000,22000,22000,0
20250401,162300,441620850,22000,22000,22000,22000,0
20250401,162200,441620850,22000,22000,22000,22000,432
20250401,162100,441620850,22000,22000,22000,22000,0
20250401,162000,441620850,22000,22000,22000,22000,0
20250401,161900,441620850,22000,22000,22000,22000,0
20250401,161800,441620850,22000,22000,22000,22000,0
20250401,161700,441620850,22000,22000,22000,22000,0
20250401,161600,441620850,22000,22000,22000,22000,0
20250401,161500,441620850,22000,22000,22000,22000,0
20250401,161400,441620850,22000,22000,22000,22000,0
20250401,161300,441620850,22000,22000,22000,22000,0
20250401,161200,441620850,22000,22000,22000,22000,0
20250401,161100,441620850,22000,22000,22000,22000,0
20250401,161000,441620850,22000,22000,22000,22000,0
20250401,160900,441620850,22000,22000,22000,22000,0
20250401,160800,441620850,22000,22000,22000,22000,0
20250401,160700,441620850,22000,22000,22000,22000,0
20250401,160600,441620850,22000,22000,22000,22000,0
20250401,160500,441620850,22000,22000,22000,22000,0
20250401,160400,441620850,22000,22000,22000,22000,0
20250401,160300,441620850,22000,22000,22000,22000,0
20250401,160200,441620850,22000,22000,22000,22000,0
20250401,160100,441620850,22000,22000,22000,22000,0
20250401,160000,441620850,22000,22000,22000,22000,0
20250401,155900,441620850,22000,22000,22000,22000,0
20250401,155800,441620850,22000,22000,22000,22000,0
20250401,155700,441620850,22000,22000,22000,22000,0
20250401,155600,441620850,22000,22000,22000,22000,0
20250401,155500,441620850,22000,22000,22000,22000,0
20250401,155400,441620850,22000,22000,22000,22000,0
20250401,155300,441620850,22000,22000,22000,22000,0
20250401,155200,441620850,22000,22000,22000,22000,432
20250401,155100,441620850,22000,22000,22000,22000,0
20250401,155000,441620850,22000,22000,22000,22000,0
20250401,154900,441620850,22000,22000,22000,22000,0
20250401,154800,441620850,22000,22000,22000,22000,0
20250401,154700,441620850,22000,22000,22000,22000,0
20250401,154600,441620850,22000,22000,22000,22000,0
20250401,154500,441620850,22000,22000,22000,22000,0
20250401,154400,441620850,22000,22000,22000,22000,0
20250401,154300,441620850,22000,22000,22000,22000,0
20250401,154200,441620850,22000,22000,22000,22000,0
20250401,154100,441620850,22000,22000,22000,22000,0
20250401,154000,441620850,22000,22000,22000,22000,0
20250401,153900,441620850,22000,22000,22000,22000,0
20250401,153800,441620850,22000,22000,22000,22000,0
20250401,153700,441620850,22000,22000,22000,22000,0
20250401,153600,441620850,22000,22000,22000,22000,0
20250401,153500,441620850,22000,22000,22000,22000,0
20250401,153400,441620850,22000,22000,22000,22000,0
20250401,153300,441620850,22000,22000,22000,22000,0
20250401,153200,441620850,22000,22000,22000,22000,0
20250401,153100,441620850,22000,22000,22000,22000,0
20250401,153000,441620850,22000,22000,22000,22000,432
20250401,152900,432116850,22000,22000,22000,22000,0
20250401,152800,432116850,22000,22000,22000,22000,0
20250401,152700,432116850,22000,22000,22000,22000,0
20250401,152600,432116850,22000,22000,22000,22000,0
20250401,152500,432116850,22000,22000,22000,22000,0
20250401,152400,432116850,22000,22000,22000,22000,0
20250401,152300,432116850,22000,22000,22000,22000,0
20250401,152200,432116850,22000,22000,22000,22000,0
20250401,152100,432116850,22000,22000,22000,22000,0
20250401,152000,432116850,22000,22000,22000,22000,0
20250401,151900,432116850,22000,21950,22050,21950,16
20250401,151800,431765250,21900,21900,21900,21900,9
20250401,151700,431568150,21950,21950,21950,21950,0
20250401,151600,431568150,21950,22000,22000,21950,38
20250401,151500,430733900,21950,22000,22000,21950,112
20250401,151400,428269950,22050,22050,22050,22050,1
20250401,151300,428247900,22050,22050,22050,22050,37
20250401,151200,427432050,22050,22050,22050,22050,25
20250401,151100,426880800,22050,22050,22050,22050,0
20250401,151000,426880800,22050,22050,22050,22050,128
20250401,150900,424058400,22000,22000,22000,22000,0
20250401,150800,424058400,22000,22000,22000,22000,0
20250401,150700,424058400,22000,22000,22000,22000,313
20250401,150600,417172400,22050,22050,22050,22050,42
20250401,150500,416246300,22100,22100,22100,22100,0
20250401,150400,416246300,22100,22100,22100,22100,1
20250401,150300,416224200,22000,22100,22100,22000,38
20250401,150200,415388100,22000,22000,22000,22000,0
20250401,150100,415388100,22000,22000,22000,22000,228
20250401,150000,410372100,22100,22100,22100,22100,42
20250401,145900,409443900,21950,21950,21950,21950,0
20250401,145800,409443900,21950,22050,22050,21950,30
20250401,145700,408783850,22100,22100,22100,22100,1
20250401,145600,408761750,22050,22050,22050,22050,31
20250401,145500,408078200,22050,22050,22050,22050,0
20250401,145400,408078200,22050,22050,22050,22050,27
20250401,145300,407482850,22000,22000,22000,22000,0
20250401,145200,407482850,22000,21950,22000,21950,22
20250401,145100,406998950,21950,21900,21950,21900,79
20250401,145000,405268600,21950,21950,21950,21950,18
20250401,144900,404873500,22000,22000,22000,22000,0
20250401,144800,404873500,22000,22000,22000,22000,0
20250401,144700,404873500,22000,22000,22000,22000,45
20250401,144600,403883500,22050,21950,22050,21950,25
20250401,144500,403333850,21950,21950,21950,21950,0
20250401,144400,403333850,21950,21950,21950,21950,36
20250401,144300,402543650,21900,21900,21900,21900,0
20250401,144200,402543650,21900,21950,21950,21900,47
20250401,144100,401513850,21950,21950,21950,21950,0
20250401,144000,401513850,21950,21950,21950,21950,57
20250401,143900,400262700,22050,22050,22050,22050,40
20250401,143800,399380700,22000,22000,22000,22000,18
20250401,143700,398984700,21900,21900,21900,21900,0
20250401,143600,398984700,21900,21900,21900,21900,0
20250401,143500,398984700,21900,21900,21900,21900,0
20250401,143400,398984700,21900,21900,21900,21900,0
20250401,143300,398984700,21900,21900,21900,21900,235
20250401,143200,393838200,22000,22000,22000,22000,35
20250401,143100,393068200,22000,22000,22000,22000,0
20250401,143000,393068200,22000,22000,22000,22000,0
20250401,142900,393068200,22000,22000,22000,22000,0
20250401,142800,393068200,22000,22000,22000,22000,37
20250401,142700,392254200,22000,22000,22000,22000,0
20250401,142600,392254200,22000,22000,22000,22000,0
20250401,142500,392254200,22000,22000,22000,22000,0
20250401,142400,392254200,22000,22000,22000,22000,0
20250401,142300,392254200,22000,22000,22000,22000,0
20250401,142200,392254200,22000,21950,22000,21950,640
20250401,142100,378186700,21950,21950,21950,21950,10
20250401,142000,377967200,21950,21950,21950,21950,36
20250401,141900,377177000,21850,21850,21850,21850,0
20250401,141800,377177000,21850,21900,22000,21800,343
20250401,141700,369679850,21900,22000,22000,21900,145
20250401,141600,366496750,22000,22000,22000,21950,127
20250401,141500,363704550,22000,22100,22100,22000,295
20250401,141400,357200450,22200,22200,22200,22200,0
20250401,141300,357200450,22200,22200,22200,22200,0
20250401,141200,357200450,22200,22200,22200,22200,0
20250401,141100,357200450,22200,22200,22200,22200,0
20250401,141000,357200450,22200,22200,22200,22200,12
20250401,140900,356934050,22150,22150,22150,22150,0
20250401,140800,356934050,22150,22150,22150,22150,0
20250401,140700,356934050,22150,22150,22150,22150,76
20250401,140600,355250650,22050,22050,22050,22050,20
20250401,140500,354809650,22000,22000,22000,22000,0
20250401,140400,354809650,22000,22100,22100,22000,53
20250401,140300,353643450,22100,22100,22100,22100,0
20250401,140200,353643450,22100,22100,22100,22100,84
20250401,140100,351787050,22050,22050,22050,22050,0
20250401,140000,351787050,22050,22050,22050,22050,1
20250401,135900,351765000,22150,22150,22150,22150,0
20250401,135800,351765000,22150,22000,22150,21900,161
20250401,135700,348228600,22000,22150,22150,22000,574
20250401,135600,335590500,22200,22200,22200,22200,0
20250401,135500,335590500,22200,22200,22200,22200,50
20250401,135400,334480500,22200,22200,22200,22200,0
20250401,135300,334480500,22200,22200,22200,22200,295
20250401,135200,327931500,22200,22200,22200,22200,19
20250401,135100,327509700,22300,22300,22300,22300,0
20250401,135000,327509700,22300,22200,22300,22200,264
20250401,134900,321647100,22200,22150,22200,22150,164
20250401,134800,318011500,22200,22200,22200,22200,0
20250401,134700,318011500,22200,22250,22250,22200,248
20250401,134600,312503500,22350,22300,22350,22300,13
20250401,134500,312213300,22250,22250,22250,22250,9
20250401,134400,312013050,22200,22200,22200,22200,11
20250401,134300,311768850,22200,22500,22500,22200,139
20250401,134200,308671800,22400,22400,22550,22350,771
20250401,134100,291410550,22450,22550,22600,22450,320
20250401,134000,284195900,22600,22250,22800,22200,1610
20250401,133900,247988150,22250,22150,22250,22150,456
20250401,133800,237873500,22150,22100,22150,22100,567
20250401,133700,225322250,22050,22050,22050,22050,125
20250401,133600,222566000,22100,22100,22100,22100,0
20250401,133500,222566000,22100,22100,22100,22100,0
20250401,133400,222566000,22100,22100,22100,22100,133
20250401,133300,219626700,22050,22050,22050,22050,0
20250401,133200,219626700,22050,22050,22050,22050,239
20250401,133100,214356750,22100,22100,22100,22100,12
20250401,133000,214091550,22150,22150,22150,22150,248
20250401,132900,208598350,22150,22150,22150,22150,0
20250401,132800,208598350,22150,22150,22150,22150,0
20250401,132700,208598350,22150,22150,22150,22150,40
20250401,132600,207712350,22100,22100,22100,22100,0
20250401,132500,207712350,22100,22100,22100,22100,0
20250401,132400,207712350,22100,22100,22100,22100,302
20250401,132300,201038150,22050,22050,22050,22050,0
20250401,132200,201038150,22050,22050,22050,22050,0
20250401,132100,201038150,22050,22050,22050,22050,0
20250401,132000,201038150,22050,22050,22050,22050,0
20250401,131900,201038150,22050,22050,22050,22050,75
20250401,131800,199384400,22000,22000,22000,22000,0
20250401,131700,199384400,22000,22000,22000,22000,0
20250401,131600,199384400,22000,22000,22000,22000,0
20250401,131500,199384400,22000,22000,22000,22000,0
20250401,131400,199384400,22000,22000,22000,22000,134
20250401,131300,196436400,21900,21900,21900,21900,0
20250401,131200,196436400,21900,21900,21900,21900,0
20250401,131100,196436400,21900,21900,21900,21900,0
20250401,131000,196436400,21900,21900,21900,21900,0
20250401,130900,196436400,21900,21900,21900,21900,0
20250401,130800,196436400,21900,21900,21900,21900,0
20250401,130700,196436400,21900,21900,21900,21900,429
20250401,130600,187041300,21900,21900,21900,21900,20
20250401,130500,186603300,22000,22000,22000,22000,110
20250401,130400,184183300,21950,21950,21950,21950,50
20250401,130300,183085800,22000,22000,22000,22000,0
20250401,130200,183085800,22000,22000,22000,22000,250
20250401,130100,177585800,22100,22100,22100,22100,1
20250401,130000,177563700,22050,22050,22050,22050,0
20250401,125900,177563700,22050,22050,22050,22050,55
20250401,125800,176350950,22050,22050,22050,22050,0
20250401,125700,176350950,22050,22050,22050,22050,0
20250401,125600,176350950,22050,22050,22050,22050,0
20250401,125500,176350950,22050,22050,22050,22050,0
20250401,125400,176350950,22050,22050,22050,22050,16
20250401,125300,175998150,22050,22050,22050,22050,0
20250401,125200,175998150,22050,22050,22050,22050,0
20250401,125100,175998150,22050,22050,22050,22050,60
20250401,125000,174675150,22100,22100,22100,22100,0
20250401,124900,174675150,22100,22100,22100,22100,90
20250401,124800,172686150,22150,22100,22150,22100,27
20250401,124700,172089400,22100,22100,22100,22100,0
20250401,124600,172089400,22100,22100,22100,22100,0
20250401,124500,172089400,22100,22100,22100,22100,0
20250401,124400,172089400,22100,22100,22100,22100,32
20250401,124300,171382200,22100,22100,22100,22100,0
20250401,124200,171382200,22100,22100,22100,22100,0
20250401,124100,171382200,22100,22100,22100,22100,30
20250401,124000,170719200,22150,22100,22150,22100,53
20250401,123900,169545300,22150,22150,22150,22150,0
20250401,123800,169545300,22150,22150,22150,22150,0
20250401,123700,169545300,22150,22150,22150,22150,5
20250401,123600,169434550,22150,22150,22150,22150,0
20250401,123500,169434550,22150,22150,22150,22150,0
20250401,123400,169434550,22150,22150,22150,22150,5
20250401,123300,169323800,22150,22150,22150,22150,0
20250401,123200,169323800,22150,22100,22150,22100,2
20250401,123100,169279550,22100,22100,22100,22100,1
20250401,123000,169257450,22100,22100,22100,22100,0
20250401,122900,169257450,22100,22100,22100,22100,31
20250401,122800,168572350,22100,22100,22100,22100,0
20250401,122700,168572350,22100,22100,22100,22100,0
20250401,122600,168572350,22100,22100,22100,22100,8
20250401,122500,168395550,22100,22100,22100,22100,0
20250401,122400,168395550,22100,22100,22100,22100,16
20250401,122300,168041950,22050,22050,22050,22050,0
20250401,122200,168041950,22050,22050,22050,22050,0
20250401,122100,168041950,22050,22050,22050,22050,0
20250401,122000,168041950,22050,22050,22050,22050,0
20250401,121900,168041950,22050,22050,22050,22050,14
20250401,121800,167733250,22050,22050,22050,22050,0
20250401,121700,167733250,22050,22050,22050,22050,0
20250401,121600,167733250,22050,22050,22050,22050,0
20250401,121500,167733250,22050,22050,22050,22050,0
20250401,121400,167733250,22050,22050,22050,22050,0
20250401,121300,167733250,22050,22050,22050,22050,0
20250401,121200,167733250,22050,22050,22050,22050,0
20250401,121100,167733250,22050,22050,22050,22050,2
20250401,121000,167689150,22050,22050,22050,22050,125
20250401,120900,164932900,22150,22150,22150,22150,0
20250401,120800,164932900,22150,22100,22150,22100,148
20250401,120700,161661350,22100,22100,22100,22100,117
20250401,120600,159075650,22150,22150,22150,22150,0
20250401,120500,159075650,22150,22150,22150,22150,0
20250401,120400,159075650,22150,22150,22150,22150,0
20250401,120300,159075650,22150,22150,22150,22150,259
20250401,120200,153338800,22050,22050,22050,22050,1
20250401,120100,153316750,22100,22100,22100,22100,0
20250401,120000,153316750,22100,22100,22100,22100,2
20250401,115900,153272550,22050,22050,22050,22050,0
20250401,115800,153272550,22050,22050,22050,22050,50
20250401,115700,152170050,22050,22050,22050,22050,10
20250401,115600,151949550,22050,22050,22050,22050,0
20250401,115500,151949550,22050,22050,22050,22050,1
20250401,115400,151927500,22100,22100,22100,22100,0
20250401,115300,151927500,22100,22100,22100,22100,0
20250401,115200,151927500,22100,22100,22100,22100,0
20250401,115100,151927500,22100,22100,22100,22100,0
20250401,115000,151927500,22100,22100,22100,22100,0
20250401,114900,151927500,22100,22100,22100,22100,35
20250401,114800,151154000,22150,22150,22150,22150,0
20250401,114700,151154000,22150,22150,22150,22150,0
20250401,114600,151154000,22150,22150,22150,22150,12
20250401,114500,150888200,22200,22200,22200,22200,110
20250401,114400,148446200,22150,22150,22150,22150,1
20250401,114300,148424050,22150,22150,22150,22150,1
20250401,114200,148401900,22150,22150,22150,22150,5
20250401,114100,148291150,22250,22200,22250,22200,116
20250401,114000,145715450,22150,22150,22150,22150,0
20250401,113900,145715450,22150,22150,22150,22150,0
20250401,113800,145715450,22150,22150,22150,22150,113
20250401,113700,143212500,22200,22200,22200,22200,0
20250401,113600,143212500,22200,22200,22200,22200,0
20250401,113500,143212500,22200,22200,22200,22200,0
20250401,113400,143212500,22200,22200,22200,22200,29
20250401,113300,142568700,22200,22200,22200,22200,0
20250401,113200,142568700,22200,22200,22200,22200,5
20250401,113100,142457700,22150,22150,22150,22150,51
20250401,113000,141328050,22100,22150,22150,22100,20
20250401,112900,140885550,22150,22150,22150,22150,0
20250401,112800,140885550,22150,22150,22150,22150,0
20250401,112700,140885550,22150,22150,22150,22150,0
20250401,112600,140885550,22150,22150,22150,22150,2
20250401,112500,140841250,22100,22100,22100,22100,0
20250401,112400,140841250,22100,22100,22100,22100,0
20250401,112300,140841250,22100,22100,22100,22100,0
20250401,112200,140841250,22100,22100,22100,22100,0
20250401,112100,140841250,22100,22100,22100,22100,0
20250401,112000,140841250,22100,22100,22100,22100,1
20250401,111900,140819150,22200,22200,22200,22200,14
20250401,111800,140508350,22200,22200,22200,22200,0
20250401,111700,140508350,22200,22100,22200,22100,140
20250401,111600,137411350,22100,22100,22100,22100,6
20250401,111500,137278750,22150,22150,22150,22150,18
20250401,111400,136880050,22000,22000,22000,22000,0
20250401,111300,136880050,22000,22050,22050,22000,31
20250401,111200,136196850,22050,22200,22200,22050,57
20250401,111100,134939700,22150,22150,22150,22150,10
20250401,111000,134718200,22150,22150,22150,22150,17
20250401,110900,134341650,22000,22000,22000,22000,53
20250401,110800,133175650,22000,22000,22000,22000,0
20250401,110700,133175650,22000,22000,22000,22000,1
20250401,110600,133153650,22050,22050,22050,22050,41
20250401,110500,132249600,22000,22000,22000,22000,0
20250401,110400,132249600,22000,22000,22000,22000,0
20250401,110300,132249600,22000,22100,22150,22000,265
20250401,110200,126395150,22000,22000,22000,22000,0
20250401,110100,126395150,22000,22000,22000,22000,50
20250401,110000,125295150,22150,22050,22150,22050,518
20250401,105900,113872800,22100,22050,22100,22050,20
20250401,105800,113431500,21900,21950,21950,21900,3
20250401,105700,113365700,21900,22050,22050,21900,54
20250401,105600,112179750,21850,22050,22100,21850,414
20250401,105500,103073000,22100,22100,22100,22100,0
20250401,105400,103073000,22100,22000,22100,22000,264
20250401,105300,97255700,21900,21900,21900,21900,36
20250401,105200,96467300,21900,22000,22000,21900,60
20250401,105100,95152800,21900,21900,21900,21900,0
20250401,105000,95152800,21900,21900,21900,21900,11
20250401,104900,94911900,21900,22000,22000,21900,134
20250401,104800,91964200,21950,21950,21950,21950,9
20250401,104700,91766650,21950,21950,21950,21950,134
20250401,104600,88825350,21900,21900,21900,21900,0
20250401,104500,88825350,21900,21900,21900,21900,53
20250401,104400,87664650,21850,21850,21850,21850,0
20250401,104300,87664650,21850,21800,21850,21800,123
20250401,104200,84979300,21700,21700,21700,21700,84
20250401,104100,83156500,21700,21700,21700,21700,18
20250401,104000,82765900,21700,21700,21700,21700,0
20250401,103900,82765900,21700,21700,21700,21700,0
20250401,103800,82765900,21700,21700,21700,21700,0
20250401,103700,82765900,21700,21700,21700,21700,3
20250401,103600,82700800,21650,21650,21650,21650,18
20250401,103500,82311100,21700,21700,21700,21700,0
20250401,103400,82311100,21700,21700,21700,21700,60
20250401,103300,81009100,21750,21750,21750,21750,0
20250401,103200,81009100,21750,21750,21750,21750,0
20250401,103100,81009100,21750,21750,21750,21750,0
20250401,103000,81009100,21750,21750,21750,21750,34
20250401,102900,80269600,21750,21750,21750,21750,1
20250401,102800,80247850,21750,21750,21750,21750,15
20250401,102700,79921600,21750,21750,21750,21750,17
20250401,102600,79551850,21700,21700,21700,21700,0
20250401,102500,79551850,21700,21700,21700,21700,0
20250401,102400,79551850,21700,21700,21700,21700,0
20250401,102300,79551850,21700,21700,21700,21700,0
20250401,102200,79551850,21700,21700,21700,21700,0
20250401,102100,79551850,21700,21700,21700,21700,0
20250401,102000,79551850,21700,21700,21700,21700,104
20250401,101900,77295050,21750,21750,21750,21750,0
20250401,101800,77295050,21750,21750,21750,21750,0
20250401,101700,77295050,21750,21750,21750,21750,43
20250401,101600,76359800,21900,21800,21900,21800,107
20250401,101500,74027100,21600,21600,21600,21600,0
20250401,101400,74027100,21600,21750,21750,21600,17
20250401,101300,73659300,21600,21600,21600,21600,0
20250401,101200,73659300,21600,21600,21600,21600,5
20250401,101100,73551300,21700,21700,21700,21700,100
20250401,101000,71381300,21600,21600,21600,21600,0
20250401,100900,71381300,21600,21600,21600,21600,8
20250401,100800,71208500,21600,21600,21600,21600,0
20250401,100700,71208500,21600,21600,21600,21600,0
20250401,100600,71208500,21600,21700,21700,21600,10
20250401,100500,70992400,21600,21600,21600,21600,0
20250401,100400,70992400,21600,21600,21600,21600,0
20250401,100300,70992400,21600,21550,21600,21550,77
20250401,100200,69332600,21550,21550,21550,21550,5
20250401,100100,69224850,21550,21550,21550,21550,0
20250401,100000,69224850,21550,21550,21550,21550,4
20250401,095900,69138650,21550,21550,21550,21550,0
20250401,095800,69138650,21550,21550,21550,21550,0
20250401,095700,69138650,21550,21550,21550,21550,0
20250401,095600,69138650,21550,21550,21550,21550,2
20250401,095500,69095550,21550,21550,21550,21550,5
20250401,095400,68987800,21550,21550,21550,21550,70
20250401,095300,67479300,21450,21450,21450,21450,15
20250401,095200,67157550,21500,21650,21650,21500,290
20250401,095100,60920600,21500,21500,21500,21500,0
20250401,095000,60920600,21500,21500,21500,21500,0
20250401,094900,60920600,21500,21500,21500,21500,881
20250401,094800,41979100,21650,21650,21650,21650,2
20250401,094700,41935800,21550,21550,21550,21550,0
20250401,094600,41935800,21550,21550,21550,21550,5
20250401,094500,41828050,21550,21550,21550,21550,112
20250401,094400,39414450,21700,21700,21700,21700,0
20250401,094300,39414450,21700,21700,21700,21700,0
20250401,094200,39414450,21700,21700,21700,21700,17
20250401,094100,39045550,21550,21700,21700,21550,439
20250401,094000,29560050,21750,21750,21750,21750,0
20250401,093900,29560050,21750,21750,21750,21750,0
20250401,093800,29560050,21750,21750,21750,21750,1
20250401,093700,29538300,21650,21650,21650,21650,89
20250401,093600,27611450,21650,21650,21650,21650,37
20250401,093500,26810400,21650,21650,21650,21650,0
20250401,093400,26810400,21650,21700,21700,21650,118
20250401,093300,24250500,21700,21725,21725,21650,24
20250401,093200,23730250,21700,21700,21700,21700,0
20250401,093100,23730250,21700,21700,21700,21700,0
20250401,093000,23730250,21700,21700,21700,21700,0
20250401,092900,23730250,21700,21700,21700,21700,0
20250401,092800,23730250,21700,21700,21700,21700,1
20250401,092700,23708550,21650,21650,21650,21650,1
20250401,092600,23686900,21900,21900,21900,21900,1
20250401,092500,23665000,22000,21950,22000,21950,37
20250401,092400,22851050,21950,21900,21950,21900,9
20250401,092300,22653550,21900,21900,21900,21900,3
20250401,092200,22587850,21850,21850,21850,21850,0
20250401,092100,22587850,21850,21900,21900,21600,72
20250401,092000,21025300,21900,21900,21900,21900,6
20250401,091900,20893900,21950,21950,21950,21950,11
20250401,091800,20652450,22000,21900,22000,21900,5
20250401,091700,20542800,21950,21950,22050,21950,183
20250401,091600,16510750,21900,22000,22000,21900,60
20250401,091500,15195750,22000,21900,22000,21900,97
20250401,091400,13065400,21900,21900,21900,21900,1
20250401,091300,13043500,21900,21900,21900,21900,1
20250401,091200,13021600,21950,21900,21950,21900,80
20250401,091100,11266600,21900,21800,21900,21800,67
20250401,091000,9801400,21800,21800,21800,21800,10
20250401,090900,9583400,21700,21700,21700,21700,0
20250401,090800,9583400,21700,21700,21700,21700,0
20250401,090700,9583400,21700,21700,21750,21700,66
20250401,090600,8151100,21600,21600,21600,21550,113
20250401,090500,5713450,21600,21600,21700,21600,27
20250401,090400,5130150,21850,21850,21850,21850,5
20250401,090300,5020900,21850,21850,21850,21850,0
20250401,090200,5020900,21850,21850,21850,21750,117
20250401,090100,2464600,21900,21900,21900,21900,50
20250401,090000,1369600,21400,21400,21400,21400,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 441620850 22000 22000 22000 22000 432
3 20250401 195100 441620850 22000 22000 22000 22000 0
4 20250401 195000 441620850 22000 22000 22000 22000 0
5 20250401 194900 441620850 22000 22000 22000 22000 0
6 20250401 194800 441620850 22000 22000 22000 22000 0
7 20250401 194700 441620850 22000 22000 22000 22000 0
8 20250401 194600 441620850 22000 22000 22000 22000 0
9 20250401 194500 441620850 22000 22000 22000 22000 0
10 20250401 194400 441620850 22000 22000 22000 22000 0
11 20250401 194300 441620850 22000 22000 22000 22000 0
12 20250401 194200 441620850 22000 22000 22000 22000 0
13 20250401 194100 441620850 22000 22000 22000 22000 0
14 20250401 194000 441620850 22000 22000 22000 22000 0
15 20250401 193900 441620850 22000 22000 22000 22000 0
16 20250401 193800 441620850 22000 22000 22000 22000 0
17 20250401 193700 441620850 22000 22000 22000 22000 0
18 20250401 193600 441620850 22000 22000 22000 22000 0
19 20250401 193500 441620850 22000 22000 22000 22000 0
20 20250401 193400 441620850 22000 22000 22000 22000 0
21 20250401 193300 441620850 22000 22000 22000 22000 0
22 20250401 193200 441620850 22000 22000 22000 22000 0
23 20250401 193100 441620850 22000 22000 22000 22000 0
24 20250401 193000 441620850 22000 22000 22000 22000 0
25 20250401 192900 441620850 22000 22000 22000 22000 0
26 20250401 192800 441620850 22000 22000 22000 22000 0
27 20250401 192700 441620850 22000 22000 22000 22000 0
28 20250401 192600 441620850 22000 22000 22000 22000 0
29 20250401 192500 441620850 22000 22000 22000 22000 0
30 20250401 192400 441620850 22000 22000 22000 22000 0
31 20250401 192300 441620850 22000 22000 22000 22000 0
32 20250401 192200 441620850 22000 22000 22000 22000 432
33 20250401 192100 441620850 22000 22000 22000 22000 0
34 20250401 192000 441620850 22000 22000 22000 22000 0
35 20250401 191900 441620850 22000 22000 22000 22000 0
36 20250401 191800 441620850 22000 22000 22000 22000 0
37 20250401 191700 441620850 22000 22000 22000 22000 0
38 20250401 191600 441620850 22000 22000 22000 22000 0
39 20250401 191500 441620850 22000 22000 22000 22000 0
40 20250401 191400 441620850 22000 22000 22000 22000 0
41 20250401 191300 441620850 22000 22000 22000 22000 0
42 20250401 191200 441620850 22000 22000 22000 22000 0
43 20250401 191100 441620850 22000 22000 22000 22000 0
44 20250401 191000 441620850 22000 22000 22000 22000 0
45 20250401 190900 441620850 22000 22000 22000 22000 0
46 20250401 190800 441620850 22000 22000 22000 22000 0
47 20250401 190700 441620850 22000 22000 22000 22000 0
48 20250401 190600 441620850 22000 22000 22000 22000 0
49 20250401 190500 441620850 22000 22000 22000 22000 0
50 20250401 190400 441620850 22000 22000 22000 22000 0
51 20250401 190300 441620850 22000 22000 22000 22000 0
52 20250401 190200 441620850 22000 22000 22000 22000 0
53 20250401 190100 441620850 22000 22000 22000 22000 0
54 20250401 190000 441620850 22000 22000 22000 22000 0
55 20250401 185900 441620850 22000 22000 22000 22000 0
56 20250401 185800 441620850 22000 22000 22000 22000 0
57 20250401 185700 441620850 22000 22000 22000 22000 0
58 20250401 185600 441620850 22000 22000 22000 22000 0
59 20250401 185500 441620850 22000 22000 22000 22000 0
60 20250401 185400 441620850 22000 22000 22000 22000 0
61 20250401 185300 441620850 22000 22000 22000 22000 0
62 20250401 185200 441620850 22000 22000 22000 22000 432
63 20250401 185100 441620850 22000 22000 22000 22000 0
64 20250401 185000 441620850 22000 22000 22000 22000 0
65 20250401 184900 441620850 22000 22000 22000 22000 0
66 20250401 184800 441620850 22000 22000 22000 22000 0
67 20250401 184700 441620850 22000 22000 22000 22000 0
68 20250401 184600 441620850 22000 22000 22000 22000 0
69 20250401 184500 441620850 22000 22000 22000 22000 0
70 20250401 184400 441620850 22000 22000 22000 22000 0
71 20250401 184300 441620850 22000 22000 22000 22000 0
72 20250401 184200 441620850 22000 22000 22000 22000 0
73 20250401 184100 441620850 22000 22000 22000 22000 0
74 20250401 184000 441620850 22000 22000 22000 22000 0
75 20250401 183900 441620850 22000 22000 22000 22000 0
76 20250401 183800 441620850 22000 22000 22000 22000 0
77 20250401 183700 441620850 22000 22000 22000 22000 0
78 20250401 183600 441620850 22000 22000 22000 22000 0
79 20250401 183500 441620850 22000 22000 22000 22000 0
80 20250401 183400 441620850 22000 22000 22000 22000 0
81 20250401 183300 441620850 22000 22000 22000 22000 0
82 20250401 183200 441620850 22000 22000 22000 22000 0
83 20250401 183100 441620850 22000 22000 22000 22000 0
84 20250401 183000 441620850 22000 22000 22000 22000 0
85 20250401 182900 441620850 22000 22000 22000 22000 0
86 20250401 182800 441620850 22000 22000 22000 22000 0
87 20250401 182700 441620850 22000 22000 22000 22000 0
88 20250401 182600 441620850 22000 22000 22000 22000 0
89 20250401 182500 441620850 22000 22000 22000 22000 0
90 20250401 182400 441620850 22000 22000 22000 22000 0
91 20250401 182300 441620850 22000 22000 22000 22000 0
92 20250401 182200 441620850 22000 22000 22000 22000 432
93 20250401 182100 441620850 22000 22000 22000 22000 0
94 20250401 182000 441620850 22000 22000 22000 22000 0
95 20250401 181900 441620850 22000 22000 22000 22000 0
96 20250401 181800 441620850 22000 22000 22000 22000 0
97 20250401 181700 441620850 22000 22000 22000 22000 0
98 20250401 181600 441620850 22000 22000 22000 22000 0
99 20250401 181500 441620850 22000 22000 22000 22000 0
100 20250401 181400 441620850 22000 22000 22000 22000 0
101 20250401 181300 441620850 22000 22000 22000 22000 0
102 20250401 181200 441620850 22000 22000 22000 22000 0
103 20250401 181100 441620850 22000 22000 22000 22000 0
104 20250401 181000 441620850 22000 22000 22000 22000 0
105 20250401 180900 441620850 22000 22000 22000 22000 0
106 20250401 180800 441620850 22000 22000 22000 22000 0
107 20250401 180700 441620850 22000 22000 22000 22000 0
108 20250401 180600 441620850 22000 22000 22000 22000 0
109 20250401 180500 441620850 22000 22000 22000 22000 0
110 20250401 180400 441620850 22000 22000 22000 22000 0
111 20250401 180300 441620850 22000 22000 22000 22000 0
112 20250401 180200 441620850 22000 22000 22000 22000 0
113 20250401 180100 441620850 22000 22000 22000 22000 0
114 20250401 180000 441620850 22000 22000 22000 22000 0
115 20250401 175900 441620850 22000 22000 22000 22000 0
116 20250401 175800 441620850 22000 22000 22000 22000 0
117 20250401 175700 441620850 22000 22000 22000 22000 0
118 20250401 175600 441620850 22000 22000 22000 22000 0
119 20250401 175500 441620850 22000 22000 22000 22000 0
120 20250401 175400 441620850 22000 22000 22000 22000 0
121 20250401 175300 441620850 22000 22000 22000 22000 0
122 20250401 175200 441620850 22000 22000 22000 22000 432
123 20250401 175100 441620850 22000 22000 22000 22000 0
124 20250401 175000 441620850 22000 22000 22000 22000 0
125 20250401 174900 441620850 22000 22000 22000 22000 0
126 20250401 174800 441620850 22000 22000 22000 22000 0
127 20250401 174700 441620850 22000 22000 22000 22000 0
128 20250401 174600 441620850 22000 22000 22000 22000 0
129 20250401 174500 441620850 22000 22000 22000 22000 0
130 20250401 174400 441620850 22000 22000 22000 22000 0
131 20250401 174300 441620850 22000 22000 22000 22000 0
132 20250401 174200 441620850 22000 22000 22000 22000 0
133 20250401 174100 441620850 22000 22000 22000 22000 0
134 20250401 174000 441620850 22000 22000 22000 22000 0
135 20250401 173900 441620850 22000 22000 22000 22000 0
136 20250401 173800 441620850 22000 22000 22000 22000 0
137 20250401 173700 441620850 22000 22000 22000 22000 0
138 20250401 173600 441620850 22000 22000 22000 22000 0
139 20250401 173500 441620850 22000 22000 22000 22000 0
140 20250401 173400 441620850 22000 22000 22000 22000 0
141 20250401 173300 441620850 22000 22000 22000 22000 0
142 20250401 173200 441620850 22000 22000 22000 22000 0
143 20250401 173100 441620850 22000 22000 22000 22000 0
144 20250401 173000 441620850 22000 22000 22000 22000 0
145 20250401 172900 441620850 22000 22000 22000 22000 0
146 20250401 172800 441620850 22000 22000 22000 22000 0
147 20250401 172700 441620850 22000 22000 22000 22000 0
148 20250401 172600 441620850 22000 22000 22000 22000 0
149 20250401 172500 441620850 22000 22000 22000 22000 0
150 20250401 172400 441620850 22000 22000 22000 22000 0
151 20250401 172300 441620850 22000 22000 22000 22000 0
152 20250401 172200 441620850 22000 22000 22000 22000 432
153 20250401 172100 441620850 22000 22000 22000 22000 0
154 20250401 172000 441620850 22000 22000 22000 22000 0
155 20250401 171900 441620850 22000 22000 22000 22000 0
156 20250401 171800 441620850 22000 22000 22000 22000 0
157 20250401 171700 441620850 22000 22000 22000 22000 0
158 20250401 171600 441620850 22000 22000 22000 22000 0
159 20250401 171500 441620850 22000 22000 22000 22000 0
160 20250401 171400 441620850 22000 22000 22000 22000 0
161 20250401 171300 441620850 22000 22000 22000 22000 0
162 20250401 171200 441620850 22000 22000 22000 22000 0
163 20250401 171100 441620850 22000 22000 22000 22000 0
164 20250401 171000 441620850 22000 22000 22000 22000 0
165 20250401 170900 441620850 22000 22000 22000 22000 0
166 20250401 170800 441620850 22000 22000 22000 22000 0
167 20250401 170700 441620850 22000 22000 22000 22000 0
168 20250401 170600 441620850 22000 22000 22000 22000 0
169 20250401 170500 441620850 22000 22000 22000 22000 0
170 20250401 170400 441620850 22000 22000 22000 22000 0
171 20250401 170300 441620850 22000 22000 22000 22000 0
172 20250401 170200 441620850 22000 22000 22000 22000 0
173 20250401 170100 441620850 22000 22000 22000 22000 0
174 20250401 170000 441620850 22000 22000 22000 22000 0
175 20250401 165900 441620850 22000 22000 22000 22000 0
176 20250401 165800 441620850 22000 22000 22000 22000 0
177 20250401 165700 441620850 22000 22000 22000 22000 0
178 20250401 165600 441620850 22000 22000 22000 22000 0
179 20250401 165500 441620850 22000 22000 22000 22000 0
180 20250401 165400 441620850 22000 22000 22000 22000 0
181 20250401 165300 441620850 22000 22000 22000 22000 0
182 20250401 165200 441620850 22000 22000 22000 22000 432
183 20250401 165100 441620850 22000 22000 22000 22000 0
184 20250401 165000 441620850 22000 22000 22000 22000 0
185 20250401 164900 441620850 22000 22000 22000 22000 0
186 20250401 164800 441620850 22000 22000 22000 22000 0
187 20250401 164700 441620850 22000 22000 22000 22000 0
188 20250401 164600 441620850 22000 22000 22000 22000 0
189 20250401 164500 441620850 22000 22000 22000 22000 0
190 20250401 164400 441620850 22000 22000 22000 22000 0
191 20250401 164300 441620850 22000 22000 22000 22000 0
192 20250401 164200 441620850 22000 22000 22000 22000 0
193 20250401 164100 441620850 22000 22000 22000 22000 0
194 20250401 164000 441620850 22000 22000 22000 22000 0
195 20250401 163900 441620850 22000 22000 22000 22000 0
196 20250401 163800 441620850 22000 22000 22000 22000 0
197 20250401 163700 441620850 22000 22000 22000 22000 0
198 20250401 163600 441620850 22000 22000 22000 22000 0
199 20250401 163500 441620850 22000 22000 22000 22000 0
200 20250401 163400 441620850 22000 22000 22000 22000 0
201 20250401 163300 441620850 22000 22000 22000 22000 0
202 20250401 163200 441620850 22000 22000 22000 22000 0
203 20250401 163100 441620850 22000 22000 22000 22000 0
204 20250401 163000 441620850 22000 22000 22000 22000 0
205 20250401 162900 441620850 22000 22000 22000 22000 0
206 20250401 162800 441620850 22000 22000 22000 22000 0
207 20250401 162700 441620850 22000 22000 22000 22000 0
208 20250401 162600 441620850 22000 22000 22000 22000 0
209 20250401 162500 441620850 22000 22000 22000 22000 0
210 20250401 162400 441620850 22000 22000 22000 22000 0
211 20250401 162300 441620850 22000 22000 22000 22000 0
212 20250401 162200 441620850 22000 22000 22000 22000 432
213 20250401 162100 441620850 22000 22000 22000 22000 0
214 20250401 162000 441620850 22000 22000 22000 22000 0
215 20250401 161900 441620850 22000 22000 22000 22000 0
216 20250401 161800 441620850 22000 22000 22000 22000 0
217 20250401 161700 441620850 22000 22000 22000 22000 0
218 20250401 161600 441620850 22000 22000 22000 22000 0
219 20250401 161500 441620850 22000 22000 22000 22000 0
220 20250401 161400 441620850 22000 22000 22000 22000 0
221 20250401 161300 441620850 22000 22000 22000 22000 0
222 20250401 161200 441620850 22000 22000 22000 22000 0
223 20250401 161100 441620850 22000 22000 22000 22000 0
224 20250401 161000 441620850 22000 22000 22000 22000 0
225 20250401 160900 441620850 22000 22000 22000 22000 0
226 20250401 160800 441620850 22000 22000 22000 22000 0
227 20250401 160700 441620850 22000 22000 22000 22000 0
228 20250401 160600 441620850 22000 22000 22000 22000 0
229 20250401 160500 441620850 22000 22000 22000 22000 0
230 20250401 160400 441620850 22000 22000 22000 22000 0
231 20250401 160300 441620850 22000 22000 22000 22000 0
232 20250401 160200 441620850 22000 22000 22000 22000 0
233 20250401 160100 441620850 22000 22000 22000 22000 0
234 20250401 160000 441620850 22000 22000 22000 22000 0
235 20250401 155900 441620850 22000 22000 22000 22000 0
236 20250401 155800 441620850 22000 22000 22000 22000 0
237 20250401 155700 441620850 22000 22000 22000 22000 0
238 20250401 155600 441620850 22000 22000 22000 22000 0
239 20250401 155500 441620850 22000 22000 22000 22000 0
240 20250401 155400 441620850 22000 22000 22000 22000 0
241 20250401 155300 441620850 22000 22000 22000 22000 0
242 20250401 155200 441620850 22000 22000 22000 22000 432
243 20250401 155100 441620850 22000 22000 22000 22000 0
244 20250401 155000 441620850 22000 22000 22000 22000 0
245 20250401 154900 441620850 22000 22000 22000 22000 0
246 20250401 154800 441620850 22000 22000 22000 22000 0
247 20250401 154700 441620850 22000 22000 22000 22000 0
248 20250401 154600 441620850 22000 22000 22000 22000 0
249 20250401 154500 441620850 22000 22000 22000 22000 0
250 20250401 154400 441620850 22000 22000 22000 22000 0
251 20250401 154300 441620850 22000 22000 22000 22000 0
252 20250401 154200 441620850 22000 22000 22000 22000 0
253 20250401 154100 441620850 22000 22000 22000 22000 0
254 20250401 154000 441620850 22000 22000 22000 22000 0
255 20250401 153900 441620850 22000 22000 22000 22000 0
256 20250401 153800 441620850 22000 22000 22000 22000 0
257 20250401 153700 441620850 22000 22000 22000 22000 0
258 20250401 153600 441620850 22000 22000 22000 22000 0
259 20250401 153500 441620850 22000 22000 22000 22000 0
260 20250401 153400 441620850 22000 22000 22000 22000 0
261 20250401 153300 441620850 22000 22000 22000 22000 0
262 20250401 153200 441620850 22000 22000 22000 22000 0
263 20250401 153100 441620850 22000 22000 22000 22000 0
264 20250401 153000 441620850 22000 22000 22000 22000 432
265 20250401 152900 432116850 22000 22000 22000 22000 0
266 20250401 152800 432116850 22000 22000 22000 22000 0
267 20250401 152700 432116850 22000 22000 22000 22000 0
268 20250401 152600 432116850 22000 22000 22000 22000 0
269 20250401 152500 432116850 22000 22000 22000 22000 0
270 20250401 152400 432116850 22000 22000 22000 22000 0
271 20250401 152300 432116850 22000 22000 22000 22000 0
272 20250401 152200 432116850 22000 22000 22000 22000 0
273 20250401 152100 432116850 22000 22000 22000 22000 0
274 20250401 152000 432116850 22000 22000 22000 22000 0
275 20250401 151900 432116850 22000 21950 22050 21950 16
276 20250401 151800 431765250 21900 21900 21900 21900 9
277 20250401 151700 431568150 21950 21950 21950 21950 0
278 20250401 151600 431568150 21950 22000 22000 21950 38
279 20250401 151500 430733900 21950 22000 22000 21950 112
280 20250401 151400 428269950 22050 22050 22050 22050 1
281 20250401 151300 428247900 22050 22050 22050 22050 37
282 20250401 151200 427432050 22050 22050 22050 22050 25
283 20250401 151100 426880800 22050 22050 22050 22050 0
284 20250401 151000 426880800 22050 22050 22050 22050 128
285 20250401 150900 424058400 22000 22000 22000 22000 0
286 20250401 150800 424058400 22000 22000 22000 22000 0
287 20250401 150700 424058400 22000 22000 22000 22000 313
288 20250401 150600 417172400 22050 22050 22050 22050 42
289 20250401 150500 416246300 22100 22100 22100 22100 0
290 20250401 150400 416246300 22100 22100 22100 22100 1
291 20250401 150300 416224200 22000 22100 22100 22000 38
292 20250401 150200 415388100 22000 22000 22000 22000 0
293 20250401 150100 415388100 22000 22000 22000 22000 228
294 20250401 150000 410372100 22100 22100 22100 22100 42
295 20250401 145900 409443900 21950 21950 21950 21950 0
296 20250401 145800 409443900 21950 22050 22050 21950 30
297 20250401 145700 408783850 22100 22100 22100 22100 1
298 20250401 145600 408761750 22050 22050 22050 22050 31
299 20250401 145500 408078200 22050 22050 22050 22050 0
300 20250401 145400 408078200 22050 22050 22050 22050 27
301 20250401 145300 407482850 22000 22000 22000 22000 0
302 20250401 145200 407482850 22000 21950 22000 21950 22
303 20250401 145100 406998950 21950 21900 21950 21900 79
304 20250401 145000 405268600 21950 21950 21950 21950 18
305 20250401 144900 404873500 22000 22000 22000 22000 0
306 20250401 144800 404873500 22000 22000 22000 22000 0
307 20250401 144700 404873500 22000 22000 22000 22000 45
308 20250401 144600 403883500 22050 21950 22050 21950 25
309 20250401 144500 403333850 21950 21950 21950 21950 0
310 20250401 144400 403333850 21950 21950 21950 21950 36
311 20250401 144300 402543650 21900 21900 21900 21900 0
312 20250401 144200 402543650 21900 21950 21950 21900 47
313 20250401 144100 401513850 21950 21950 21950 21950 0
314 20250401 144000 401513850 21950 21950 21950 21950 57
315 20250401 143900 400262700 22050 22050 22050 22050 40
316 20250401 143800 399380700 22000 22000 22000 22000 18
317 20250401 143700 398984700 21900 21900 21900 21900 0
318 20250401 143600 398984700 21900 21900 21900 21900 0
319 20250401 143500 398984700 21900 21900 21900 21900 0
320 20250401 143400 398984700 21900 21900 21900 21900 0
321 20250401 143300 398984700 21900 21900 21900 21900 235
322 20250401 143200 393838200 22000 22000 22000 22000 35
323 20250401 143100 393068200 22000 22000 22000 22000 0
324 20250401 143000 393068200 22000 22000 22000 22000 0
325 20250401 142900 393068200 22000 22000 22000 22000 0
326 20250401 142800 393068200 22000 22000 22000 22000 37
327 20250401 142700 392254200 22000 22000 22000 22000 0
328 20250401 142600 392254200 22000 22000 22000 22000 0
329 20250401 142500 392254200 22000 22000 22000 22000 0
330 20250401 142400 392254200 22000 22000 22000 22000 0
331 20250401 142300 392254200 22000 22000 22000 22000 0
332 20250401 142200 392254200 22000 21950 22000 21950 640
333 20250401 142100 378186700 21950 21950 21950 21950 10
334 20250401 142000 377967200 21950 21950 21950 21950 36
335 20250401 141900 377177000 21850 21850 21850 21850 0
336 20250401 141800 377177000 21850 21900 22000 21800 343
337 20250401 141700 369679850 21900 22000 22000 21900 145
338 20250401 141600 366496750 22000 22000 22000 21950 127
339 20250401 141500 363704550 22000 22100 22100 22000 295
340 20250401 141400 357200450 22200 22200 22200 22200 0
341 20250401 141300 357200450 22200 22200 22200 22200 0
342 20250401 141200 357200450 22200 22200 22200 22200 0
343 20250401 141100 357200450 22200 22200 22200 22200 0
344 20250401 141000 357200450 22200 22200 22200 22200 12
345 20250401 140900 356934050 22150 22150 22150 22150 0
346 20250401 140800 356934050 22150 22150 22150 22150 0
347 20250401 140700 356934050 22150 22150 22150 22150 76
348 20250401 140600 355250650 22050 22050 22050 22050 20
349 20250401 140500 354809650 22000 22000 22000 22000 0
350 20250401 140400 354809650 22000 22100 22100 22000 53
351 20250401 140300 353643450 22100 22100 22100 22100 0
352 20250401 140200 353643450 22100 22100 22100 22100 84
353 20250401 140100 351787050 22050 22050 22050 22050 0
354 20250401 140000 351787050 22050 22050 22050 22050 1
355 20250401 135900 351765000 22150 22150 22150 22150 0
356 20250401 135800 351765000 22150 22000 22150 21900 161
357 20250401 135700 348228600 22000 22150 22150 22000 574
358 20250401 135600 335590500 22200 22200 22200 22200 0
359 20250401 135500 335590500 22200 22200 22200 22200 50
360 20250401 135400 334480500 22200 22200 22200 22200 0
361 20250401 135300 334480500 22200 22200 22200 22200 295
362 20250401 135200 327931500 22200 22200 22200 22200 19
363 20250401 135100 327509700 22300 22300 22300 22300 0
364 20250401 135000 327509700 22300 22200 22300 22200 264
365 20250401 134900 321647100 22200 22150 22200 22150 164
366 20250401 134800 318011500 22200 22200 22200 22200 0
367 20250401 134700 318011500 22200 22250 22250 22200 248
368 20250401 134600 312503500 22350 22300 22350 22300 13
369 20250401 134500 312213300 22250 22250 22250 22250 9
370 20250401 134400 312013050 22200 22200 22200 22200 11
371 20250401 134300 311768850 22200 22500 22500 22200 139
372 20250401 134200 308671800 22400 22400 22550 22350 771
373 20250401 134100 291410550 22450 22550 22600 22450 320
374 20250401 134000 284195900 22600 22250 22800 22200 1610
375 20250401 133900 247988150 22250 22150 22250 22150 456
376 20250401 133800 237873500 22150 22100 22150 22100 567
377 20250401 133700 225322250 22050 22050 22050 22050 125
378 20250401 133600 222566000 22100 22100 22100 22100 0
379 20250401 133500 222566000 22100 22100 22100 22100 0
380 20250401 133400 222566000 22100 22100 22100 22100 133
381 20250401 133300 219626700 22050 22050 22050 22050 0
382 20250401 133200 219626700 22050 22050 22050 22050 239
383 20250401 133100 214356750 22100 22100 22100 22100 12
384 20250401 133000 214091550 22150 22150 22150 22150 248
385 20250401 132900 208598350 22150 22150 22150 22150 0
386 20250401 132800 208598350 22150 22150 22150 22150 0
387 20250401 132700 208598350 22150 22150 22150 22150 40
388 20250401 132600 207712350 22100 22100 22100 22100 0
389 20250401 132500 207712350 22100 22100 22100 22100 0
390 20250401 132400 207712350 22100 22100 22100 22100 302
391 20250401 132300 201038150 22050 22050 22050 22050 0
392 20250401 132200 201038150 22050 22050 22050 22050 0
393 20250401 132100 201038150 22050 22050 22050 22050 0
394 20250401 132000 201038150 22050 22050 22050 22050 0
395 20250401 131900 201038150 22050 22050 22050 22050 75
396 20250401 131800 199384400 22000 22000 22000 22000 0
397 20250401 131700 199384400 22000 22000 22000 22000 0
398 20250401 131600 199384400 22000 22000 22000 22000 0
399 20250401 131500 199384400 22000 22000 22000 22000 0
400 20250401 131400 199384400 22000 22000 22000 22000 134
401 20250401 131300 196436400 21900 21900 21900 21900 0
402 20250401 131200 196436400 21900 21900 21900 21900 0
403 20250401 131100 196436400 21900 21900 21900 21900 0
404 20250401 131000 196436400 21900 21900 21900 21900 0
405 20250401 130900 196436400 21900 21900 21900 21900 0
406 20250401 130800 196436400 21900 21900 21900 21900 0
407 20250401 130700 196436400 21900 21900 21900 21900 429
408 20250401 130600 187041300 21900 21900 21900 21900 20
409 20250401 130500 186603300 22000 22000 22000 22000 110
410 20250401 130400 184183300 21950 21950 21950 21950 50
411 20250401 130300 183085800 22000 22000 22000 22000 0
412 20250401 130200 183085800 22000 22000 22000 22000 250
413 20250401 130100 177585800 22100 22100 22100 22100 1
414 20250401 130000 177563700 22050 22050 22050 22050 0
415 20250401 125900 177563700 22050 22050 22050 22050 55
416 20250401 125800 176350950 22050 22050 22050 22050 0
417 20250401 125700 176350950 22050 22050 22050 22050 0
418 20250401 125600 176350950 22050 22050 22050 22050 0
419 20250401 125500 176350950 22050 22050 22050 22050 0
420 20250401 125400 176350950 22050 22050 22050 22050 16
421 20250401 125300 175998150 22050 22050 22050 22050 0
422 20250401 125200 175998150 22050 22050 22050 22050 0
423 20250401 125100 175998150 22050 22050 22050 22050 60
424 20250401 125000 174675150 22100 22100 22100 22100 0
425 20250401 124900 174675150 22100 22100 22100 22100 90
426 20250401 124800 172686150 22150 22100 22150 22100 27
427 20250401 124700 172089400 22100 22100 22100 22100 0
428 20250401 124600 172089400 22100 22100 22100 22100 0
429 20250401 124500 172089400 22100 22100 22100 22100 0
430 20250401 124400 172089400 22100 22100 22100 22100 32
431 20250401 124300 171382200 22100 22100 22100 22100 0
432 20250401 124200 171382200 22100 22100 22100 22100 0
433 20250401 124100 171382200 22100 22100 22100 22100 30
434 20250401 124000 170719200 22150 22100 22150 22100 53
435 20250401 123900 169545300 22150 22150 22150 22150 0
436 20250401 123800 169545300 22150 22150 22150 22150 0
437 20250401 123700 169545300 22150 22150 22150 22150 5
438 20250401 123600 169434550 22150 22150 22150 22150 0
439 20250401 123500 169434550 22150 22150 22150 22150 0
440 20250401 123400 169434550 22150 22150 22150 22150 5
441 20250401 123300 169323800 22150 22150 22150 22150 0
442 20250401 123200 169323800 22150 22100 22150 22100 2
443 20250401 123100 169279550 22100 22100 22100 22100 1
444 20250401 123000 169257450 22100 22100 22100 22100 0
445 20250401 122900 169257450 22100 22100 22100 22100 31
446 20250401 122800 168572350 22100 22100 22100 22100 0
447 20250401 122700 168572350 22100 22100 22100 22100 0
448 20250401 122600 168572350 22100 22100 22100 22100 8
449 20250401 122500 168395550 22100 22100 22100 22100 0
450 20250401 122400 168395550 22100 22100 22100 22100 16
451 20250401 122300 168041950 22050 22050 22050 22050 0
452 20250401 122200 168041950 22050 22050 22050 22050 0
453 20250401 122100 168041950 22050 22050 22050 22050 0
454 20250401 122000 168041950 22050 22050 22050 22050 0
455 20250401 121900 168041950 22050 22050 22050 22050 14
456 20250401 121800 167733250 22050 22050 22050 22050 0
457 20250401 121700 167733250 22050 22050 22050 22050 0
458 20250401 121600 167733250 22050 22050 22050 22050 0
459 20250401 121500 167733250 22050 22050 22050 22050 0
460 20250401 121400 167733250 22050 22050 22050 22050 0
461 20250401 121300 167733250 22050 22050 22050 22050 0
462 20250401 121200 167733250 22050 22050 22050 22050 0
463 20250401 121100 167733250 22050 22050 22050 22050 2
464 20250401 121000 167689150 22050 22050 22050 22050 125
465 20250401 120900 164932900 22150 22150 22150 22150 0
466 20250401 120800 164932900 22150 22100 22150 22100 148
467 20250401 120700 161661350 22100 22100 22100 22100 117
468 20250401 120600 159075650 22150 22150 22150 22150 0
469 20250401 120500 159075650 22150 22150 22150 22150 0
470 20250401 120400 159075650 22150 22150 22150 22150 0
471 20250401 120300 159075650 22150 22150 22150 22150 259
472 20250401 120200 153338800 22050 22050 22050 22050 1
473 20250401 120100 153316750 22100 22100 22100 22100 0
474 20250401 120000 153316750 22100 22100 22100 22100 2
475 20250401 115900 153272550 22050 22050 22050 22050 0
476 20250401 115800 153272550 22050 22050 22050 22050 50
477 20250401 115700 152170050 22050 22050 22050 22050 10
478 20250401 115600 151949550 22050 22050 22050 22050 0
479 20250401 115500 151949550 22050 22050 22050 22050 1
480 20250401 115400 151927500 22100 22100 22100 22100 0
481 20250401 115300 151927500 22100 22100 22100 22100 0
482 20250401 115200 151927500 22100 22100 22100 22100 0
483 20250401 115100 151927500 22100 22100 22100 22100 0
484 20250401 115000 151927500 22100 22100 22100 22100 0
485 20250401 114900 151927500 22100 22100 22100 22100 35
486 20250401 114800 151154000 22150 22150 22150 22150 0
487 20250401 114700 151154000 22150 22150 22150 22150 0
488 20250401 114600 151154000 22150 22150 22150 22150 12
489 20250401 114500 150888200 22200 22200 22200 22200 110
490 20250401 114400 148446200 22150 22150 22150 22150 1
491 20250401 114300 148424050 22150 22150 22150 22150 1
492 20250401 114200 148401900 22150 22150 22150 22150 5
493 20250401 114100 148291150 22250 22200 22250 22200 116
494 20250401 114000 145715450 22150 22150 22150 22150 0
495 20250401 113900 145715450 22150 22150 22150 22150 0
496 20250401 113800 145715450 22150 22150 22150 22150 113
497 20250401 113700 143212500 22200 22200 22200 22200 0
498 20250401 113600 143212500 22200 22200 22200 22200 0
499 20250401 113500 143212500 22200 22200 22200 22200 0
500 20250401 113400 143212500 22200 22200 22200 22200 29
501 20250401 113300 142568700 22200 22200 22200 22200 0
502 20250401 113200 142568700 22200 22200 22200 22200 5
503 20250401 113100 142457700 22150 22150 22150 22150 51
504 20250401 113000 141328050 22100 22150 22150 22100 20
505 20250401 112900 140885550 22150 22150 22150 22150 0
506 20250401 112800 140885550 22150 22150 22150 22150 0
507 20250401 112700 140885550 22150 22150 22150 22150 0
508 20250401 112600 140885550 22150 22150 22150 22150 2
509 20250401 112500 140841250 22100 22100 22100 22100 0
510 20250401 112400 140841250 22100 22100 22100 22100 0
511 20250401 112300 140841250 22100 22100 22100 22100 0
512 20250401 112200 140841250 22100 22100 22100 22100 0
513 20250401 112100 140841250 22100 22100 22100 22100 0
514 20250401 112000 140841250 22100 22100 22100 22100 1
515 20250401 111900 140819150 22200 22200 22200 22200 14
516 20250401 111800 140508350 22200 22200 22200 22200 0
517 20250401 111700 140508350 22200 22100 22200 22100 140
518 20250401 111600 137411350 22100 22100 22100 22100 6
519 20250401 111500 137278750 22150 22150 22150 22150 18
520 20250401 111400 136880050 22000 22000 22000 22000 0
521 20250401 111300 136880050 22000 22050 22050 22000 31
522 20250401 111200 136196850 22050 22200 22200 22050 57
523 20250401 111100 134939700 22150 22150 22150 22150 10
524 20250401 111000 134718200 22150 22150 22150 22150 17
525 20250401 110900 134341650 22000 22000 22000 22000 53
526 20250401 110800 133175650 22000 22000 22000 22000 0
527 20250401 110700 133175650 22000 22000 22000 22000 1
528 20250401 110600 133153650 22050 22050 22050 22050 41
529 20250401 110500 132249600 22000 22000 22000 22000 0
530 20250401 110400 132249600 22000 22000 22000 22000 0
531 20250401 110300 132249600 22000 22100 22150 22000 265
532 20250401 110200 126395150 22000 22000 22000 22000 0
533 20250401 110100 126395150 22000 22000 22000 22000 50
534 20250401 110000 125295150 22150 22050 22150 22050 518
535 20250401 105900 113872800 22100 22050 22100 22050 20
536 20250401 105800 113431500 21900 21950 21950 21900 3
537 20250401 105700 113365700 21900 22050 22050 21900 54
538 20250401 105600 112179750 21850 22050 22100 21850 414
539 20250401 105500 103073000 22100 22100 22100 22100 0
540 20250401 105400 103073000 22100 22000 22100 22000 264
541 20250401 105300 97255700 21900 21900 21900 21900 36
542 20250401 105200 96467300 21900 22000 22000 21900 60
543 20250401 105100 95152800 21900 21900 21900 21900 0
544 20250401 105000 95152800 21900 21900 21900 21900 11
545 20250401 104900 94911900 21900 22000 22000 21900 134
546 20250401 104800 91964200 21950 21950 21950 21950 9
547 20250401 104700 91766650 21950 21950 21950 21950 134
548 20250401 104600 88825350 21900 21900 21900 21900 0
549 20250401 104500 88825350 21900 21900 21900 21900 53
550 20250401 104400 87664650 21850 21850 21850 21850 0
551 20250401 104300 87664650 21850 21800 21850 21800 123
552 20250401 104200 84979300 21700 21700 21700 21700 84
553 20250401 104100 83156500 21700 21700 21700 21700 18
554 20250401 104000 82765900 21700 21700 21700 21700 0
555 20250401 103900 82765900 21700 21700 21700 21700 0
556 20250401 103800 82765900 21700 21700 21700 21700 0
557 20250401 103700 82765900 21700 21700 21700 21700 3
558 20250401 103600 82700800 21650 21650 21650 21650 18
559 20250401 103500 82311100 21700 21700 21700 21700 0
560 20250401 103400 82311100 21700 21700 21700 21700 60
561 20250401 103300 81009100 21750 21750 21750 21750 0
562 20250401 103200 81009100 21750 21750 21750 21750 0
563 20250401 103100 81009100 21750 21750 21750 21750 0
564 20250401 103000 81009100 21750 21750 21750 21750 34
565 20250401 102900 80269600 21750 21750 21750 21750 1
566 20250401 102800 80247850 21750 21750 21750 21750 15
567 20250401 102700 79921600 21750 21750 21750 21750 17
568 20250401 102600 79551850 21700 21700 21700 21700 0
569 20250401 102500 79551850 21700 21700 21700 21700 0
570 20250401 102400 79551850 21700 21700 21700 21700 0
571 20250401 102300 79551850 21700 21700 21700 21700 0
572 20250401 102200 79551850 21700 21700 21700 21700 0
573 20250401 102100 79551850 21700 21700 21700 21700 0
574 20250401 102000 79551850 21700 21700 21700 21700 104
575 20250401 101900 77295050 21750 21750 21750 21750 0
576 20250401 101800 77295050 21750 21750 21750 21750 0
577 20250401 101700 77295050 21750 21750 21750 21750 43
578 20250401 101600 76359800 21900 21800 21900 21800 107
579 20250401 101500 74027100 21600 21600 21600 21600 0
580 20250401 101400 74027100 21600 21750 21750 21600 17
581 20250401 101300 73659300 21600 21600 21600 21600 0
582 20250401 101200 73659300 21600 21600 21600 21600 5
583 20250401 101100 73551300 21700 21700 21700 21700 100
584 20250401 101000 71381300 21600 21600 21600 21600 0
585 20250401 100900 71381300 21600 21600 21600 21600 8
586 20250401 100800 71208500 21600 21600 21600 21600 0
587 20250401 100700 71208500 21600 21600 21600 21600 0
588 20250401 100600 71208500 21600 21700 21700 21600 10
589 20250401 100500 70992400 21600 21600 21600 21600 0
590 20250401 100400 70992400 21600 21600 21600 21600 0
591 20250401 100300 70992400 21600 21550 21600 21550 77
592 20250401 100200 69332600 21550 21550 21550 21550 5
593 20250401 100100 69224850 21550 21550 21550 21550 0
594 20250401 100000 69224850 21550 21550 21550 21550 4
595 20250401 095900 69138650 21550 21550 21550 21550 0
596 20250401 095800 69138650 21550 21550 21550 21550 0
597 20250401 095700 69138650 21550 21550 21550 21550 0
598 20250401 095600 69138650 21550 21550 21550 21550 2
599 20250401 095500 69095550 21550 21550 21550 21550 5
600 20250401 095400 68987800 21550 21550 21550 21550 70
601 20250401 095300 67479300 21450 21450 21450 21450 15
602 20250401 095200 67157550 21500 21650 21650 21500 290
603 20250401 095100 60920600 21500 21500 21500 21500 0
604 20250401 095000 60920600 21500 21500 21500 21500 0
605 20250401 094900 60920600 21500 21500 21500 21500 881
606 20250401 094800 41979100 21650 21650 21650 21650 2
607 20250401 094700 41935800 21550 21550 21550 21550 0
608 20250401 094600 41935800 21550 21550 21550 21550 5
609 20250401 094500 41828050 21550 21550 21550 21550 112
610 20250401 094400 39414450 21700 21700 21700 21700 0
611 20250401 094300 39414450 21700 21700 21700 21700 0
612 20250401 094200 39414450 21700 21700 21700 21700 17
613 20250401 094100 39045550 21550 21700 21700 21550 439
614 20250401 094000 29560050 21750 21750 21750 21750 0
615 20250401 093900 29560050 21750 21750 21750 21750 0
616 20250401 093800 29560050 21750 21750 21750 21750 1
617 20250401 093700 29538300 21650 21650 21650 21650 89
618 20250401 093600 27611450 21650 21650 21650 21650 37
619 20250401 093500 26810400 21650 21650 21650 21650 0
620 20250401 093400 26810400 21650 21700 21700 21650 118
621 20250401 093300 24250500 21700 21725 21725 21650 24
622 20250401 093200 23730250 21700 21700 21700 21700 0
623 20250401 093100 23730250 21700 21700 21700 21700 0
624 20250401 093000 23730250 21700 21700 21700 21700 0
625 20250401 092900 23730250 21700 21700 21700 21700 0
626 20250401 092800 23730250 21700 21700 21700 21700 1
627 20250401 092700 23708550 21650 21650 21650 21650 1
628 20250401 092600 23686900 21900 21900 21900 21900 1
629 20250401 092500 23665000 22000 21950 22000 21950 37
630 20250401 092400 22851050 21950 21900 21950 21900 9
631 20250401 092300 22653550 21900 21900 21900 21900 3
632 20250401 092200 22587850 21850 21850 21850 21850 0
633 20250401 092100 22587850 21850 21900 21900 21600 72
634 20250401 092000 21025300 21900 21900 21900 21900 6
635 20250401 091900 20893900 21950 21950 21950 21950 11
636 20250401 091800 20652450 22000 21900 22000 21900 5
637 20250401 091700 20542800 21950 21950 22050 21950 183
638 20250401 091600 16510750 21900 22000 22000 21900 60
639 20250401 091500 15195750 22000 21900 22000 21900 97
640 20250401 091400 13065400 21900 21900 21900 21900 1
641 20250401 091300 13043500 21900 21900 21900 21900 1
642 20250401 091200 13021600 21950 21900 21950 21900 80
643 20250401 091100 11266600 21900 21800 21900 21800 67
644 20250401 091000 9801400 21800 21800 21800 21800 10
645 20250401 090900 9583400 21700 21700 21700 21700 0
646 20250401 090800 9583400 21700 21700 21700 21700 0
647 20250401 090700 9583400 21700 21700 21750 21700 66
648 20250401 090600 8151100 21600 21600 21600 21550 113
649 20250401 090500 5713450 21600 21600 21700 21600 27
650 20250401 090400 5130150 21850 21850 21850 21850 5
651 20250401 090300 5020900 21850 21850 21850 21850 0
652 20250401 090200 5020900 21850 21850 21850 21750 117
653 20250401 090100 2464600 21900 21900 21900 21900 50
654 20250401 090000 1369600 21400 21400 21400 21400 64

1
063080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6595192,0,148062060400,0.00
20250327,0,6595192,0,147072781600,0.00
20250326,0,6595192,0,154327492800,0.00
20250325,0,6595192,0,149710858400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6595192 0 148062060400 0.00
3 20250327 0 6595192 0 147072781600 0.00
4 20250326 0 6595192 0 154327492800 0.00
5 20250325 0 6595192 0 149710858400 0.00