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

588
002020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,2570917750,21200,21200,21200,21200,1985
20250401,184500,2570917750,21200,21200,21200,21200,0
20250401,184400,2570917750,21200,21200,21200,21200,0
20250401,184300,2570917750,21200,21200,21200,21200,0
20250401,184200,2570917750,21200,21200,21200,21200,0
20250401,184100,2570917750,21200,21200,21200,21200,0
20250401,184000,2570917750,21200,21200,21200,21200,0
20250401,183900,2570917750,21200,21200,21200,21200,0
20250401,183800,2570917750,21200,21200,21200,21200,0
20250401,183700,2570917750,21200,21200,21200,21200,0
20250401,183600,2570917750,21200,21200,21200,21200,0
20250401,183500,2570917750,21200,21200,21200,21200,0
20250401,183400,2570917750,21200,21200,21200,21200,0
20250401,183300,2570917750,21200,21200,21200,21200,0
20250401,183200,2570917750,21200,21200,21200,21200,0
20250401,183100,2570917750,21200,21200,21200,21200,0
20250401,183000,2570917750,21200,21200,21200,21200,0
20250401,182900,2570917750,21200,21200,21200,21200,0
20250401,182800,2570917750,21200,21200,21200,21200,0
20250401,182700,2570917750,21200,21200,21200,21200,0
20250401,182600,2570917750,21200,21200,21200,21200,0
20250401,182500,2570917750,21200,21200,21200,21200,0
20250401,182400,2570917750,21200,21200,21200,21200,0
20250401,182300,2570917750,21200,21200,21200,21200,0
20250401,182200,2570917750,21200,21200,21200,21200,0
20250401,182100,2570917750,21200,21200,21200,21200,0
20250401,182000,2570917750,21200,21200,21200,21200,0
20250401,181900,2570917750,21200,21200,21200,21200,0
20250401,181800,2570917750,21200,21200,21200,21200,0
20250401,181700,2570917750,21200,21200,21200,21200,0
20250401,181600,2570917750,21200,21200,21200,21200,1985
20250401,181500,2570917750,21200,21200,21200,21200,0
20250401,181400,2570917750,21200,21200,21200,21200,0
20250401,181300,2570917750,21200,21200,21200,21200,0
20250401,181200,2570917750,21200,21200,21200,21200,0
20250401,181100,2570917750,21200,21200,21200,21200,0
20250401,181000,2570917750,21200,21200,21200,21200,0
20250401,180900,2570917750,21200,21200,21200,21200,0
20250401,180800,2570917750,21200,21200,21200,21200,0
20250401,180700,2570917750,21200,21200,21200,21200,0
20250401,180600,2570917750,21200,21200,21200,21200,0
20250401,180500,2570917750,21200,21200,21200,21200,0
20250401,180400,2570917750,21200,21200,21200,21200,0
20250401,180300,2570917750,21200,21200,21200,21200,0
20250401,180200,2570917750,21200,21200,21200,21200,0
20250401,180100,2570917750,21200,21200,21200,21200,0
20250401,180000,2570917750,21200,21200,21200,21200,0
20250401,175900,2570917750,21200,21200,21200,21200,0
20250401,175800,2570917750,21200,21200,21200,21200,0
20250401,175700,2570917750,21200,21200,21200,21200,0
20250401,175600,2570917750,21200,21200,21200,21200,0
20250401,175500,2570917750,21200,21200,21200,21200,0
20250401,175400,2570917750,21200,21200,21200,21200,0
20250401,175300,2570917750,21200,21200,21200,21200,0
20250401,175200,2570917750,21200,21200,21200,21200,0
20250401,175100,2570917750,21200,21200,21200,21200,0
20250401,175000,2570917750,21200,21200,21200,21200,0
20250401,174900,2570917750,21200,21200,21200,21200,0
20250401,174800,2570917750,21200,21200,21200,21200,0
20250401,174700,2570917750,21200,21200,21200,21200,0
20250401,174600,2570917750,21200,21200,21200,21200,1985
20250401,174500,2570917750,21200,21200,21200,21200,0
20250401,174400,2570917750,21200,21200,21200,21200,0
20250401,174300,2570917750,21200,21200,21200,21200,0
20250401,174200,2570917750,21200,21200,21200,21200,0
20250401,174100,2570917750,21200,21200,21200,21200,0
20250401,174000,2570917750,21200,21200,21200,21200,0
20250401,173900,2570917750,21200,21200,21200,21200,0
20250401,173800,2570917750,21200,21200,21200,21200,0
20250401,173700,2570917750,21200,21200,21200,21200,0
20250401,173600,2570917750,21200,21200,21200,21200,0
20250401,173500,2570917750,21200,21200,21200,21200,0
20250401,173400,2570917750,21200,21200,21200,21200,0
20250401,173300,2570917750,21200,21200,21200,21200,0
20250401,173200,2570917750,21200,21200,21200,21200,0
20250401,173100,2570917750,21200,21200,21200,21200,0
20250401,173000,2570917750,21200,21200,21200,21200,0
20250401,172900,2570917750,21200,21200,21200,21200,0
20250401,172800,2570917750,21200,21200,21200,21200,0
20250401,172700,2570917750,21200,21200,21200,21200,0
20250401,172600,2570917750,21200,21200,21200,21200,0
20250401,172500,2570917750,21200,21200,21200,21200,0
20250401,172400,2570917750,21200,21200,21200,21200,0
20250401,172300,2570917750,21200,21200,21200,21200,0
20250401,172200,2570917750,21200,21200,21200,21200,0
20250401,172100,2570917750,21200,21200,21200,21200,0
20250401,172000,2570917750,21200,21200,21200,21200,0
20250401,171900,2570917750,21200,21200,21200,21200,0
20250401,171800,2570917750,21200,21200,21200,21200,0
20250401,171700,2570917750,21200,21200,21200,21200,0
20250401,171600,2570917750,21200,21200,21200,21200,1985
20250401,171500,2570917750,21200,21200,21200,21200,0
20250401,171400,2570917750,21200,21200,21200,21200,0
20250401,171300,2570917750,21200,21200,21200,21200,0
20250401,171200,2570917750,21200,21200,21200,21200,0
20250401,171100,2570917750,21200,21200,21200,21200,0
20250401,171000,2570917750,21200,21200,21200,21200,0
20250401,170900,2570917750,21200,21200,21200,21200,0
20250401,170800,2570917750,21200,21200,21200,21200,0
20250401,170700,2570917750,21200,21200,21200,21200,0
20250401,170600,2570917750,21200,21200,21200,21200,0
20250401,170500,2570917750,21200,21200,21200,21200,0
20250401,170400,2570917750,21200,21200,21200,21200,0
20250401,170300,2570917750,21200,21200,21200,21200,0
20250401,170200,2570917750,21200,21200,21200,21200,0
20250401,170100,2570917750,21200,21200,21200,21200,0
20250401,170000,2570917750,21200,21200,21200,21200,0
20250401,165900,2570917750,21200,21200,21200,21200,0
20250401,165800,2570917750,21200,21200,21200,21200,0
20250401,165700,2570917750,21200,21200,21200,21200,0
20250401,165600,2570917750,21200,21200,21200,21200,0
20250401,165500,2570917750,21200,21200,21200,21200,0
20250401,165400,2570917750,21200,21200,21200,21200,0
20250401,165300,2570917750,21200,21200,21200,21200,0
20250401,165200,2570917750,21200,21200,21200,21200,0
20250401,165100,2570917750,21200,21200,21200,21200,0
20250401,165000,2570917750,21200,21200,21200,21200,0
20250401,164900,2570917750,21200,21200,21200,21200,0
20250401,164800,2570917750,21200,21200,21200,21200,0
20250401,164700,2570917750,21200,21200,21200,21200,0
20250401,164600,2570917750,21200,21200,21200,21200,1985
20250401,164500,2570917750,21200,21200,21200,21200,0
20250401,164400,2570917750,21200,21200,21200,21200,0
20250401,164300,2570917750,21200,21200,21200,21200,0
20250401,164200,2570917750,21200,21200,21200,21200,0
20250401,164100,2570917750,21200,21200,21200,21200,0
20250401,164000,2570917750,21200,21200,21200,21200,0
20250401,163900,2570917750,21200,21200,21200,21200,0
20250401,163800,2570917750,21200,21200,21200,21200,0
20250401,163700,2570917750,21200,21200,21200,21200,0
20250401,163600,2570917750,21200,21200,21200,21200,0
20250401,163500,2570917750,21200,21200,21200,21200,0
20250401,163400,2570917750,21200,21200,21200,21200,0
20250401,163300,2570917750,21200,21200,21200,21200,0
20250401,163200,2570917750,21200,21200,21200,21200,0
20250401,163100,2570917750,21200,21200,21200,21200,0
20250401,163000,2570917750,21200,21200,21200,21200,0
20250401,162900,2570917750,21200,21200,21200,21200,0
20250401,162800,2570917750,21200,21200,21200,21200,0
20250401,162700,2570917750,21200,21200,21200,21200,0
20250401,162600,2570917750,21200,21200,21200,21200,0
20250401,162500,2570917750,21200,21200,21200,21200,0
20250401,162400,2570917750,21200,21200,21200,21200,0
20250401,162300,2570917750,21200,21200,21200,21200,0
20250401,162200,2570917750,21200,21200,21200,21200,0
20250401,162100,2570917750,21200,21200,21200,21200,0
20250401,162000,2570917750,21200,21200,21200,21200,0
20250401,161900,2570917750,21200,21200,21200,21200,0
20250401,161800,2570917750,21200,21200,21200,21200,0
20250401,161700,2570917750,21200,21200,21200,21200,0
20250401,161600,2570917750,21200,21200,21200,21200,1985
20250401,161500,2570917750,21200,21200,21200,21200,0
20250401,161400,2570917750,21200,21200,21200,21200,0
20250401,161300,2570917750,21200,21200,21200,21200,0
20250401,161200,2570917750,21200,21200,21200,21200,0
20250401,161100,2570917750,21200,21200,21200,21200,0
20250401,161000,2570917750,21200,21200,21200,21200,0
20250401,160900,2570917750,21200,21200,21200,21200,0
20250401,160800,2570917750,21200,21200,21200,21200,0
20250401,160700,2570917750,21200,21200,21200,21200,0
20250401,160600,2570917750,21200,21200,21200,21200,0
20250401,160500,2570917750,21200,21200,21200,21200,0
20250401,160400,2570917750,21200,21200,21200,21200,0
20250401,160300,2570917750,21200,21200,21200,21200,0
20250401,160200,2570917750,21200,21200,21200,21200,0
20250401,160100,2570917750,21200,21200,21200,21200,0
20250401,160000,2570917750,21200,21200,21200,21200,0
20250401,155900,2570917750,21200,21200,21200,21200,0
20250401,155800,2570917750,21200,21200,21200,21200,0
20250401,155700,2570917750,21200,21200,21200,21200,0
20250401,155600,2570917750,21200,21200,21200,21200,0
20250401,155500,2570917750,21200,21200,21200,21200,0
20250401,155400,2570917750,21200,21200,21200,21200,0
20250401,155300,2570917750,21200,21200,21200,21200,0
20250401,155200,2570917750,21200,21200,21200,21200,0
20250401,155100,2570917750,21200,21200,21200,21200,0
20250401,155000,2570917750,21200,21200,21200,21200,0
20250401,154900,2570917750,21200,21200,21200,21200,0
20250401,154800,2570917750,21200,21200,21200,21200,0
20250401,154700,2570917750,21200,21200,21200,21200,0
20250401,154600,2570917750,21200,21200,21200,21200,1985
20250401,154500,2570917750,21200,21200,21200,21200,0
20250401,154400,2570917750,21200,21200,21200,21200,0
20250401,154300,2570917750,21200,21200,21200,21200,0
20250401,154200,2570917750,21200,21200,21200,21200,0
20250401,154100,2570917750,21200,21200,21200,21200,0
20250401,154000,2570917750,21200,21200,21200,21200,0
20250401,153900,2570917750,21200,21200,21200,21200,0
20250401,153800,2570917750,21200,21200,21200,21200,0
20250401,153700,2570917750,21200,21200,21200,21200,0
20250401,153600,2570917750,21200,21200,21200,21200,0
20250401,153500,2570917750,21200,21200,21200,21200,0
20250401,153400,2570917750,21200,21200,21200,21200,0
20250401,153300,2570917750,21200,21200,21200,21200,0
20250401,153200,2570917750,21200,21200,21200,21200,0
20250401,153100,2570917750,21200,21200,21200,21200,0
20250401,153000,2570917750,21200,21200,21200,21200,1985
20250401,152900,2528835750,21250,21250,21250,21250,0
20250401,152800,2528835750,21250,21250,21250,21250,0
20250401,152700,2528835750,21250,21250,21250,21250,0
20250401,152600,2528835750,21250,21250,21250,21250,0
20250401,152500,2528835750,21250,21250,21250,21250,0
20250401,152400,2528835750,21250,21250,21250,21250,0
20250401,152300,2528835750,21250,21250,21250,21250,0
20250401,152200,2528835750,21250,21250,21250,21250,0
20250401,152100,2528835750,21250,21250,21250,21250,0
20250401,152000,2528835750,21250,21250,21250,21250,0
20250401,151900,2528835750,21250,21225,21250,21200,245
20250401,151800,2523636075,21200,21200,21225,21200,100
20250401,151700,2521516000,21200,21200,21200,21200,111
20250401,151600,2519162800,21200,21225,21250,21200,70
20250401,151500,2517675625,21225,21225,21225,21200,36
20250401,151400,2516911925,21200,21200,21200,21200,96
20250401,151300,2514876725,21200,21200,21200,21200,13
20250401,151200,2514601125,21200,21200,21200,21200,14
20250401,151100,2514304325,21200,21200,21250,21200,354
20250401,151000,2506799475,21200,21300,21300,21200,230
20250401,150900,2501919225,21250,21250,21250,21250,434
20250401,150800,2492696725,21250,21250,21250,21250,265
20250401,150700,2487065475,21300,21250,21300,21250,7
20250401,150600,2486916675,21250,21250,21250,21250,0
20250401,150500,2486916675,21250,21250,21250,21250,1
20250401,150400,2486895425,21300,21250,21300,21250,9
20250401,150300,2486704025,21300,21300,21300,21300,31
20250401,150200,2486043725,21300,21300,21300,21300,299
20250401,150100,2479675025,21250,21300,21300,21250,150
20250401,150000,2476484125,21300,21300,21350,21300,87
20250401,145900,2474630975,21300,21300,21350,21300,187
20250401,145800,2470644325,21350,21300,21350,21300,255
20250401,145700,2465212775,21300,21300,21300,21300,6
20250401,145600,2465084975,21350,21350,21350,21350,1
20250401,145500,2465063625,21300,21300,21300,21300,2
20250401,145400,2465021025,21350,21300,21350,21300,6
20250401,145300,2464893175,21300,21300,21300,21300,35
20250401,145200,2464147675,21300,21300,21300,21300,145
20250401,145100,2461059175,21300,21300,21300,21300,6
20250401,145000,2460931375,21300,21300,21350,21300,98
20250401,144900,2458843925,21350,21350,21350,21300,246
20250401,144800,2453600125,21300,21250,21300,21250,501
20250401,144700,2442928975,21250,21250,21250,21250,120
20250401,144600,2440378975,21300,21300,21300,21300,23
20250401,144500,2439889075,21250,21250,21250,21250,0
20250401,144400,2439889075,21250,21250,21250,21250,159
20250401,144300,2436510325,21250,21250,21250,21250,2
20250401,144200,2436467825,21300,21300,21300,21300,1
20250401,144100,2436446525,21300,21250,21300,21250,7
20250401,144000,2436297725,21250,21250,21250,21250,6
20250401,143900,2436170225,21250,21300,21300,21250,22
20250401,143800,2435702275,21300,21250,21300,21250,7
20250401,143700,2435553475,21300,21300,21300,21300,1
20250401,143600,2435532175,21250,21300,21300,21250,189
20250401,143500,2431515875,21250,21250,21250,21250,5
20250401,143400,2431409625,21300,21300,21300,21300,1089
20250401,143300,2408213925,21350,21350,21350,21350,1
20250401,143200,2408192575,21350,21300,21350,21300,453
20250401,143100,2398540525,21300,21300,21300,21300,6
20250401,143000,2398412725,21300,21300,21300,21300,0
20250401,142900,2398412725,21300,21350,21350,21300,131
20250401,142800,2395620575,21300,21300,21300,21300,5
20250401,142700,2395514075,21300,21300,21300,21300,0
20250401,142600,2395514075,21300,21300,21300,21300,192
20250401,142500,2391424475,21300,21350,21350,21300,70
20250401,142400,2389933425,21350,21350,21350,21300,205
20250401,142300,2385559925,21350,21350,21350,21350,0
20250401,142200,2385559925,21350,21350,21350,21350,247
20250401,142100,2380286475,21350,21350,21400,21350,47
20250401,142000,2379281325,21350,21300,21350,21300,690
20250401,141900,2364570875,21250,21250,21250,21250,4
20250401,141800,2364485875,21300,21300,21300,21300,31
20250401,141700,2363825575,21300,21200,21300,21200,74
20250401,141600,2362256675,21350,21400,21400,21200,371
20250401,141500,2354358925,21350,21350,21350,21350,6
20250401,141400,2354230825,21350,21350,21350,21350,227
20250401,141300,2349384375,21400,21350,21400,21350,36
20250401,141200,2348614375,21400,21400,21400,21350,247
20250401,141100,2343340725,21400,21400,21400,21400,110
20250401,141000,2340986725,21450,21300,21450,21300,1215
20250401,140900,2314989575,21300,21350,21350,21300,562
20250401,140800,2302990975,21400,21350,21400,21350,754
20250401,140700,2286891375,21350,21350,21350,21350,2
20250401,140600,2286848675,21300,21350,21350,21300,231
20250401,140500,2281928275,21350,21300,21350,21300,660
20250401,140400,2267868675,21250,21300,21300,21250,207
20250401,140300,2263469825,21300,21250,21300,21250,3
20250401,140200,2263406025,21250,21300,21350,21250,675
20250401,140100,2249027125,21300,21300,21300,21300,113
20250401,140000,2246620225,21300,21300,21300,21300,109
20250401,135900,2244298525,21250,21300,21300,21250,86
20250401,135800,2242469325,21300,21300,21300,21300,0
20250401,135700,2242469325,21300,21300,21300,21300,52
20250401,135600,2241361725,21200,21300,21300,21200,315
20250401,135500,2234668925,21300,21300,21300,21300,30
20250401,135400,2234029925,21250,21250,21250,21200,392
20250401,135300,2225710125,21200,21200,21250,21200,45
20250401,135200,2224756025,21250,21250,21250,21200,239
20250401,135100,2219684425,21250,21200,21250,21200,1531
20250401,135000,2187205175,21200,21150,21200,21150,93
20250401,134900,2185238025,21200,21200,21200,21200,507
20250401,134800,2174489625,21200,21200,21200,21200,458
20250401,134700,2164780025,21200,21200,21200,21200,0
20250401,134600,2164780025,21200,21200,21250,21200,253
20250401,134500,2159413825,21200,21200,21200,21150,1673
20250401,134400,2123948175,21300,21200,21300,21150,2098
20250401,134300,2079425875,21200,21250,21250,21200,204
20250401,134200,2075091125,21300,21300,21300,21250,398
20250401,134100,2066625575,21300,21300,21300,21300,1
20250401,134000,2066604275,21300,21300,21300,21250,111
20250401,133900,2064243325,21300,21300,21300,21300,0
20250401,133800,2064243325,21300,21300,21300,21300,0
20250401,133700,2064243325,21300,21250,21300,21250,6
20250401,133600,2064115775,21300,21250,21300,21250,387
20250401,133500,2055887175,21300,21300,21300,21300,86
20250401,133400,2054055375,21250,21250,21250,21250,209
20250401,133300,2049614125,21250,21300,21300,21250,3
20250401,133200,2049550325,21250,21300,21350,21250,1342
20250401,133100,2020971775,21300,21300,21300,21300,413
20250401,133000,2012174875,21300,21300,21300,21250,145
20250401,132900,2009086525,21250,21250,21250,21250,0
20250401,132800,2009086525,21250,21300,21350,21250,585
20250401,132700,1996627125,21300,21300,21300,21300,30
20250401,132600,1995988125,21300,21300,21300,21250,203
20250401,132500,1991666625,21350,21300,21350,21300,303
20250401,132400,1985210375,21250,21250,21250,21200,325
20250401,132300,1978309175,21300,21250,21300,21250,201
20250401,132200,1974037875,21250,21250,21300,21250,370
20250401,132100,1966173725,21250,21250,21250,21250,5
20250401,132000,1966067475,21300,21300,21300,21300,1
20250401,131900,1966046175,21300,21300,21300,21300,0
20250401,131800,1966046175,21300,21300,21300,21200,347
20250401,131700,1958666825,21300,21300,21300,21300,5
20250401,131600,1958560325,21350,21250,21350,21200,315
20250401,131500,1951861425,21250,21250,21250,21250,14
20250401,131400,1951563925,21250,21200,21300,21200,553
20250401,131300,1939819975,21200,21200,21200,21200,0
20250401,131200,1939819975,21200,21250,21300,21200,519
20250401,131100,1928795725,21250,21250,21250,21250,5
20250401,131000,1928689475,21250,21250,21250,21250,0
20250401,130900,1928689475,21250,21250,21250,21250,0
20250401,130800,1928689475,21250,21300,21300,21250,6
20250401,130700,1928561925,21250,21250,21250,21250,0
20250401,130600,1928561925,21250,21350,21350,21250,208
20250401,130500,1924141825,21300,21250,21300,21250,338
20250401,130400,1916947475,21250,21250,21250,21200,245
20250401,130300,1911741675,21250,21300,21300,21250,85
20250401,130200,1909935175,21250,21300,21300,21250,253
20250401,130100,1904558125,21250,21250,21250,21250,5
20250401,130000,1904451875,21300,21300,21300,21300,96
20250401,125900,1902407075,21350,21300,21350,21300,5
20250401,125800,1902300525,21250,21300,21350,21250,1267
20250401,125700,1875343925,21250,21300,21300,21250,101
20250401,125600,1873197625,21300,21250,21300,21250,356
20250401,125500,1865632175,21250,21250,21300,21250,11
20250401,125400,1865398375,21250,21250,21250,21250,207
20250401,125300,1860999625,21250,21250,21250,21250,0
20250401,125200,1860999625,21250,21300,21300,21250,303
20250401,125100,1854555775,21350,21350,21350,21350,30
20250401,125000,1853915275,21350,21350,21350,21300,383
20250401,124900,1845756975,21300,21300,21300,21300,153
20250401,124800,1842498075,21350,21350,21350,21350,104
20250401,124700,1840277675,21400,21400,21400,21400,1
20250401,124600,1840256275,21400,21450,21450,21350,726
20250401,124500,1824730375,21450,21400,21450,21400,7
20250401,124400,1824580475,21400,21400,21400,21400,207
20250401,124300,1820150675,21500,21450,21500,21450,241
20250401,124200,1814981075,21450,21400,21450,21350,249
20250401,124100,1809660475,21400,21375,21450,21375,488
20250401,124000,1799216400,21350,21350,21350,21350,77
20250401,123900,1797572450,21375,21350,21375,21350,6
20250401,123800,1797444325,21375,21375,21375,21375,1
20250401,123700,1797422950,21350,21350,21350,21350,3
20250401,123600,1797358900,21350,21350,21350,21350,219
20250401,123500,1792683250,21375,21375,21375,21375,1
20250401,123400,1792661875,21350,21375,21375,21300,209
20250401,123300,1788203725,21350,21350,21350,21350,86
20250401,123200,1786367625,21350,21350,21400,21300,334
20250401,123100,1779239025,21400,21350,21400,21350,71
20250401,123000,1777722925,21400,21400,21400,21400,0
20250401,122900,1777722925,21400,21350,21400,21350,6
20250401,122800,1777594775,21400,21400,21400,21400,2
20250401,122700,1777551975,21400,21400,21400,21400,0
20250401,122600,1777551975,21400,21350,21400,21300,297
20250401,122500,1771216475,21350,21350,21350,21350,0
20250401,122400,1771216475,21350,21350,21350,21300,350
20250401,122300,1763750925,21400,21350,21400,21350,7
20250401,122200,1763601375,21450,21400,21450,21400,238
20250401,122100,1758508125,21450,21400,21450,21350,427
20250401,122000,1749373075,21400,21350,21400,21350,79
20250401,121900,1747682625,21400,21400,21400,21400,0
20250401,121800,1747682625,21400,21400,21400,21400,0
20250401,121700,1747682625,21400,21400,21400,21400,2
20250401,121600,1747639825,21350,21400,21400,21300,417
20250401,121500,1738742525,21350,21350,21350,21350,0
20250401,121400,1738742525,21350,21400,21400,21350,458
20250401,121300,1728960025,21400,21400,21400,21400,5
20250401,121200,1728853025,21450,21400,21450,21400,255
20250401,121100,1723395975,21400,21400,21400,21350,143
20250401,121000,1720340425,21350,21350,21350,21350,6
20250401,120900,1720212325,21350,21400,21400,21350,10
20250401,120800,1719998575,21400,21400,21400,21400,2
20250401,120700,1719955775,21350,21350,21350,21350,80
20250401,120600,1718247775,21350,21400,21400,21350,214
20250401,120500,1713674825,21400,21400,21400,21400,166
20250401,120400,1710122425,21400,21350,21400,21300,331
20250401,120300,1703059025,21350,21350,21350,21350,7
20250401,120200,1702909575,21350,21350,21350,21350,237
20250401,120100,1697849625,21350,21350,21350,21350,0
20250401,120000,1697849625,21350,21350,21400,21350,599
20250401,115900,1685048825,21250,21250,21250,21250,94
20250401,115800,1683051325,21300,21300,21300,21300,0
20250401,115700,1683051325,21300,21300,21300,21250,63
20250401,115600,1681709675,21300,21300,21300,21250,297
20250401,115500,1675396725,21350,21250,21350,21250,376
20250401,115400,1667387925,21250,21300,21300,21250,214
20250401,115300,1662839625,21300,21300,21300,21300,19
20250401,115200,1662434925,21250,21300,21300,21250,237
20250401,115100,1657393575,21300,21300,21350,21300,99
20250401,115000,1655284775,21300,21300,21300,21300,357
20250401,114900,1647680675,21300,21350,21350,21300,409
20250401,114800,1638948575,21350,21300,21350,21300,207
20250401,114700,1634533775,21300,21300,21350,21300,5
20250401,114600,1634427225,21400,21400,21400,21300,216
20250401,114500,1629826225,21350,21300,21350,21300,129
20250401,114400,1627072175,21300,21300,21300,21250,215
20250401,114300,1622496425,21300,21350,21350,21300,228
20250401,114200,1617630375,21300,21300,21300,21300,237
20250401,114100,1612582275,21300,21300,21300,21300,5
20250401,114000,1612475775,21300,21300,21300,21300,72
20250401,113900,1610942175,21350,21350,21350,21350,0
20250401,113800,1610942175,21350,21300,21350,21300,36
20250401,113700,1610175325,21350,21350,21350,21300,71
20250401,113600,1608662875,21300,21300,21300,21300,215
20250401,113500,1604083375,21350,21300,21350,21300,154
20250401,113400,1600795625,21300,21350,21350,21300,417
20250401,113300,1591896425,21400,21350,21400,21350,280
20250401,113200,1585915125,21400,21350,21400,21300,271
20250401,113100,1580139575,21350,21350,21350,21350,77
20250401,113000,1578495625,21400,21450,21450,21400,4
20250401,112900,1578409875,21400,21450,21450,21400,18
20250401,112800,1578024625,21400,21400,21400,21400,382
20250401,112700,1569849825,21400,21400,21400,21400,45
20250401,112600,1568886825,21400,21400,21400,21300,387
20250401,112500,1560616775,21350,21300,21350,21300,27
20250401,112400,1560041425,21300,21350,21350,21300,209
20250401,112300,1555583075,21400,21350,21400,21350,524
20250401,112200,1544380825,21300,21350,21350,21300,321
20250401,112100,1537527725,21350,21350,21350,21350,179
20250401,112000,1533706075,21350,21350,21350,21350,106
20250401,111900,1531442975,21350,21350,21350,21300,287
20250401,111800,1525317775,21300,21350,21400,21300,73
20250401,111700,1523758375,21350,21300,21350,21300,386
20250401,111600,1515527575,21250,21250,21250,21250,218
20250401,111500,1510895075,21350,21300,21350,21300,87
20250401,111400,1509040625,21300,21250,21300,21250,318
20250401,111300,1502277675,21300,21300,21300,21300,7
20250401,111200,1502128575,21250,21250,21250,21250,242
20250401,111100,1496986075,21300,21300,21300,21300,6
20250401,111000,1496858275,21250,21250,21250,21250,113
20250401,110900,1494457025,21300,21300,21300,21250,207
20250401,110800,1490048225,21300,21300,21300,21300,1
20250401,110700,1490026925,21300,21300,21300,21300,4
20250401,110600,1489941725,21250,21250,21250,21250,636
20250401,110500,1476426725,21300,21300,21350,21300,45
20250401,110400,1475467725,21300,21300,21300,21250,211
20250401,110300,1470979125,21350,21350,21350,21350,36
20250401,110200,1470210525,21300,21350,21350,21300,293
20250401,110100,1463967125,21400,21350,21400,21350,286
20250401,110000,1457851725,21350,21350,21400,21350,102
20250401,105900,1455673975,21400,21350,21400,21350,475
20250401,105800,1445528225,21250,21250,21250,21250,0
20250401,105700,1445528225,21250,21350,21350,21250,125
20250401,105600,1442870725,21350,21350,21350,21250,229
20250401,105500,1438002425,21300,21300,21300,21300,0
20250401,105400,1438002425,21300,21350,21350,21300,335
20250401,105300,1430862475,21350,21300,21350,21300,7
20250401,105200,1430713325,21350,21350,21350,21250,782
20250401,105100,1414030925,21350,21350,21350,21300,203
20250401,105000,1409700675,21350,21300,21350,21300,13
20250401,104900,1409423275,21350,21350,21350,21300,74
20250401,104800,1407844475,21350,21300,21350,21300,287
20250401,104700,1401721375,21350,21300,21350,21300,166
20250401,104600,1398180925,21300,21300,21300,21250,306
20250401,104500,1391665875,21250,21350,21350,21250,686
20250401,104400,1377071875,21300,21250,21300,21200,492
20250401,104300,1366618725,21300,21200,21300,21200,246
20250401,104200,1361386675,21250,21250,21250,21250,341
20250401,104100,1354140425,21300,21300,21300,21300,1
20250401,104000,1354119125,21300,21250,21300,21250,494
20250401,103900,1343597025,21300,21300,21300,21300,52
20250401,103800,1342489425,21250,21250,21300,21250,84
20250401,103700,1340702575,21250,21200,21250,21200,6
20250401,103600,1340575225,21250,21200,21250,21150,433
20250401,103500,1331392525,21250,21200,21250,21200,192
20250401,103400,1327318325,21250,21250,21250,21200,773
20250401,103300,1310899225,21250,21250,21300,21250,163
20250401,103200,1307433275,21200,21250,21300,21200,486
20250401,103100,1297112775,21300,21300,21300,21300,50
20250401,103000,1296047775,21300,21250,21300,21250,5
20250401,102900,1295941475,21250,21300,21300,21200,207
20250401,102800,1291544725,21250,21200,21350,21200,606
20250401,102700,1278647075,21150,21150,21150,21150,29
20250401,102600,1278033725,21150,21200,21200,21100,654
20250401,102500,1264188225,21250,21200,21250,21200,61
20250401,102400,1262894175,21200,21250,21250,21150,305
20250401,102300,1256436125,21250,21150,21250,21150,21
20250401,102200,1255990725,21150,21150,21200,21150,1192
20250401,102100,1230755425,21200,21150,21200,21150,228
20250401,102000,1225921925,21150,21150,21150,21100,651
20250401,101900,1212153425,21150,21150,21150,21150,50
20250401,101800,1211095925,21150,21100,21150,21050,102
20250401,101700,1208947275,21150,21150,21150,21050,772
20250401,101600,1192689025,21150,21150,21200,21050,2045
20250401,101500,1149555825,21250,21200,21250,21150,443
20250401,101400,1140162425,21250,21250,21250,21150,394
20250401,101300,1131804875,21300,21250,21300,21250,142
20250401,101200,1128787325,21200,21200,21200,21150,3307
20250401,101100,1058833525,21250,21200,21250,21150,2880
20250401,101000,997879275,21200,21250,21250,21200,118
20250401,100900,995377375,21200,21150,21200,21150,284
20250401,100800,989362525,21150,21150,21150,21150,177
20250401,100700,985618975,21150,21150,21150,21150,26
20250401,100600,985069075,21150,21150,21150,21150,315
20250401,100500,978406825,21200,21200,21200,21200,28
20250401,100400,977813225,21150,21250,21250,21150,606
20250401,100300,964960325,21250,21050,21300,21050,1931
20250401,100200,924109175,21100,21000,21200,21000,2457
20250401,100100,872389025,21000,21050,21050,21000,141
20250401,100000,869427925,21050,21000,21050,21000,384
20250401,095900,861363700,21050,21050,21100,21000,503
20250401,095800,850771300,21100,21050,21100,21050,6
20250401,095700,850644900,21100,21100,21100,21050,373
20250401,095600,842793050,21050,21150,21150,21000,6641
20250401,095500,703078300,21300,21200,21300,21150,67
20250401,095400,701660750,21200,21300,21300,21200,801
20250401,095300,684660350,21300,21300,21300,21300,51
20250401,095200,683574050,21300,21350,21350,21300,287
20250401,095100,677454100,21400,21400,21400,21400,0
20250401,095000,677454100,21400,21300,21400,21300,207
20250401,094900,673025750,21350,21350,21350,21250,256
20250401,094800,667560600,21350,21450,21450,21350,180
20250401,094700,663715700,21400,21300,21400,21300,351
20250401,094600,656213300,21400,21400,21450,21250,581
20250401,094500,643794600,21250,21350,21350,21250,790
20250401,094400,626966100,21300,21400,21400,21300,2642
20250401,094300,570598050,21450,21400,21450,21400,212
20250401,094200,566051250,21400,21400,21450,21350,575
20250401,094100,553739650,21400,21450,21450,21400,30
20250401,094000,553097350,21450,21500,21500,21400,1086
20250401,093900,529810250,21550,21550,21550,21500,42
20250401,093800,528905500,21500,21550,21550,21500,120
20250401,093700,526322100,21550,21550,21550,21550,497
20250401,093600,515611750,21500,21500,21550,21450,235
20250401,093500,510559700,21500,21550,21550,21450,1621
20250401,093400,475666150,21550,21600,21600,21550,21
20250401,093300,475213350,21550,21600,21600,21550,63
20250401,093200,473855400,21550,21550,21550,21550,160
20250401,093100,470407400,21600,21600,21600,21600,572
20250401,093000,458052200,21600,21600,21600,21600,122
20250401,092900,455417000,21600,21750,21750,21600,889
20250401,092800,436188200,21750,21750,21750,21700,118
20250401,092700,433625950,21700,21700,21700,21700,0
20250401,092600,433625950,21700,21700,21700,21700,0
20250401,092500,433625950,21700,21750,21800,21700,266
20250401,092400,427842100,21750,21850,21850,21750,30
20250401,092300,427188450,21800,21850,21850,21800,390
20250401,092200,418683150,21850,21900,21900,21850,840
20250401,092100,400325350,21950,21950,21950,21950,52
20250401,092000,399183950,21950,22000,22050,21950,83
20250401,091900,397359200,22000,22050,22050,21850,896
20250401,091800,377681150,22050,22050,22050,22050,5
20250401,091700,377570900,22050,21900,22050,21900,336
20250401,091600,370190800,21900,21950,21950,21850,386
20250401,091500,361740900,21950,21900,21950,21900,82
20250401,091400,359944500,21900,21900,21900,21900,1
20250401,091300,359922600,21900,22000,22000,21900,618
20250401,091200,346378250,22000,21950,22000,21950,71
20250401,091100,344819550,21950,21950,21950,21900,455
20250401,091000,334850200,22000,22050,22050,21800,4046
20250401,090900,245855900,22100,22050,22100,22000,2242
20250401,090800,196475850,22050,21900,22050,21850,960
20250401,090700,175372100,21900,21900,22000,21900,1967
20250401,090600,132132750,22000,21850,22000,21850,216
20250401,090500,127400350,21850,21750,21900,21750,680
20250401,090400,112572650,21750,21750,21800,21600,2114
20250401,090300,66708500,21800,21800,21850,21700,595
20250401,090200,53719500,21900,22000,22000,21750,346
20250401,090100,46174000,21800,22150,22150,21800,571
20250401,090000,33625650,22150,21900,22150,21850,1529
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 2570917750 21200 21200 21200 21200 1985
3 20250401 184500 2570917750 21200 21200 21200 21200 0
4 20250401 184400 2570917750 21200 21200 21200 21200 0
5 20250401 184300 2570917750 21200 21200 21200 21200 0
6 20250401 184200 2570917750 21200 21200 21200 21200 0
7 20250401 184100 2570917750 21200 21200 21200 21200 0
8 20250401 184000 2570917750 21200 21200 21200 21200 0
9 20250401 183900 2570917750 21200 21200 21200 21200 0
10 20250401 183800 2570917750 21200 21200 21200 21200 0
11 20250401 183700 2570917750 21200 21200 21200 21200 0
12 20250401 183600 2570917750 21200 21200 21200 21200 0
13 20250401 183500 2570917750 21200 21200 21200 21200 0
14 20250401 183400 2570917750 21200 21200 21200 21200 0
15 20250401 183300 2570917750 21200 21200 21200 21200 0
16 20250401 183200 2570917750 21200 21200 21200 21200 0
17 20250401 183100 2570917750 21200 21200 21200 21200 0
18 20250401 183000 2570917750 21200 21200 21200 21200 0
19 20250401 182900 2570917750 21200 21200 21200 21200 0
20 20250401 182800 2570917750 21200 21200 21200 21200 0
21 20250401 182700 2570917750 21200 21200 21200 21200 0
22 20250401 182600 2570917750 21200 21200 21200 21200 0
23 20250401 182500 2570917750 21200 21200 21200 21200 0
24 20250401 182400 2570917750 21200 21200 21200 21200 0
25 20250401 182300 2570917750 21200 21200 21200 21200 0
26 20250401 182200 2570917750 21200 21200 21200 21200 0
27 20250401 182100 2570917750 21200 21200 21200 21200 0
28 20250401 182000 2570917750 21200 21200 21200 21200 0
29 20250401 181900 2570917750 21200 21200 21200 21200 0
30 20250401 181800 2570917750 21200 21200 21200 21200 0
31 20250401 181700 2570917750 21200 21200 21200 21200 0
32 20250401 181600 2570917750 21200 21200 21200 21200 1985
33 20250401 181500 2570917750 21200 21200 21200 21200 0
34 20250401 181400 2570917750 21200 21200 21200 21200 0
35 20250401 181300 2570917750 21200 21200 21200 21200 0
36 20250401 181200 2570917750 21200 21200 21200 21200 0
37 20250401 181100 2570917750 21200 21200 21200 21200 0
38 20250401 181000 2570917750 21200 21200 21200 21200 0
39 20250401 180900 2570917750 21200 21200 21200 21200 0
40 20250401 180800 2570917750 21200 21200 21200 21200 0
41 20250401 180700 2570917750 21200 21200 21200 21200 0
42 20250401 180600 2570917750 21200 21200 21200 21200 0
43 20250401 180500 2570917750 21200 21200 21200 21200 0
44 20250401 180400 2570917750 21200 21200 21200 21200 0
45 20250401 180300 2570917750 21200 21200 21200 21200 0
46 20250401 180200 2570917750 21200 21200 21200 21200 0
47 20250401 180100 2570917750 21200 21200 21200 21200 0
48 20250401 180000 2570917750 21200 21200 21200 21200 0
49 20250401 175900 2570917750 21200 21200 21200 21200 0
50 20250401 175800 2570917750 21200 21200 21200 21200 0
51 20250401 175700 2570917750 21200 21200 21200 21200 0
52 20250401 175600 2570917750 21200 21200 21200 21200 0
53 20250401 175500 2570917750 21200 21200 21200 21200 0
54 20250401 175400 2570917750 21200 21200 21200 21200 0
55 20250401 175300 2570917750 21200 21200 21200 21200 0
56 20250401 175200 2570917750 21200 21200 21200 21200 0
57 20250401 175100 2570917750 21200 21200 21200 21200 0
58 20250401 175000 2570917750 21200 21200 21200 21200 0
59 20250401 174900 2570917750 21200 21200 21200 21200 0
60 20250401 174800 2570917750 21200 21200 21200 21200 0
61 20250401 174700 2570917750 21200 21200 21200 21200 0
62 20250401 174600 2570917750 21200 21200 21200 21200 1985
63 20250401 174500 2570917750 21200 21200 21200 21200 0
64 20250401 174400 2570917750 21200 21200 21200 21200 0
65 20250401 174300 2570917750 21200 21200 21200 21200 0
66 20250401 174200 2570917750 21200 21200 21200 21200 0
67 20250401 174100 2570917750 21200 21200 21200 21200 0
68 20250401 174000 2570917750 21200 21200 21200 21200 0
69 20250401 173900 2570917750 21200 21200 21200 21200 0
70 20250401 173800 2570917750 21200 21200 21200 21200 0
71 20250401 173700 2570917750 21200 21200 21200 21200 0
72 20250401 173600 2570917750 21200 21200 21200 21200 0
73 20250401 173500 2570917750 21200 21200 21200 21200 0
74 20250401 173400 2570917750 21200 21200 21200 21200 0
75 20250401 173300 2570917750 21200 21200 21200 21200 0
76 20250401 173200 2570917750 21200 21200 21200 21200 0
77 20250401 173100 2570917750 21200 21200 21200 21200 0
78 20250401 173000 2570917750 21200 21200 21200 21200 0
79 20250401 172900 2570917750 21200 21200 21200 21200 0
80 20250401 172800 2570917750 21200 21200 21200 21200 0
81 20250401 172700 2570917750 21200 21200 21200 21200 0
82 20250401 172600 2570917750 21200 21200 21200 21200 0
83 20250401 172500 2570917750 21200 21200 21200 21200 0
84 20250401 172400 2570917750 21200 21200 21200 21200 0
85 20250401 172300 2570917750 21200 21200 21200 21200 0
86 20250401 172200 2570917750 21200 21200 21200 21200 0
87 20250401 172100 2570917750 21200 21200 21200 21200 0
88 20250401 172000 2570917750 21200 21200 21200 21200 0
89 20250401 171900 2570917750 21200 21200 21200 21200 0
90 20250401 171800 2570917750 21200 21200 21200 21200 0
91 20250401 171700 2570917750 21200 21200 21200 21200 0
92 20250401 171600 2570917750 21200 21200 21200 21200 1985
93 20250401 171500 2570917750 21200 21200 21200 21200 0
94 20250401 171400 2570917750 21200 21200 21200 21200 0
95 20250401 171300 2570917750 21200 21200 21200 21200 0
96 20250401 171200 2570917750 21200 21200 21200 21200 0
97 20250401 171100 2570917750 21200 21200 21200 21200 0
98 20250401 171000 2570917750 21200 21200 21200 21200 0
99 20250401 170900 2570917750 21200 21200 21200 21200 0
100 20250401 170800 2570917750 21200 21200 21200 21200 0
101 20250401 170700 2570917750 21200 21200 21200 21200 0
102 20250401 170600 2570917750 21200 21200 21200 21200 0
103 20250401 170500 2570917750 21200 21200 21200 21200 0
104 20250401 170400 2570917750 21200 21200 21200 21200 0
105 20250401 170300 2570917750 21200 21200 21200 21200 0
106 20250401 170200 2570917750 21200 21200 21200 21200 0
107 20250401 170100 2570917750 21200 21200 21200 21200 0
108 20250401 170000 2570917750 21200 21200 21200 21200 0
109 20250401 165900 2570917750 21200 21200 21200 21200 0
110 20250401 165800 2570917750 21200 21200 21200 21200 0
111 20250401 165700 2570917750 21200 21200 21200 21200 0
112 20250401 165600 2570917750 21200 21200 21200 21200 0
113 20250401 165500 2570917750 21200 21200 21200 21200 0
114 20250401 165400 2570917750 21200 21200 21200 21200 0
115 20250401 165300 2570917750 21200 21200 21200 21200 0
116 20250401 165200 2570917750 21200 21200 21200 21200 0
117 20250401 165100 2570917750 21200 21200 21200 21200 0
118 20250401 165000 2570917750 21200 21200 21200 21200 0
119 20250401 164900 2570917750 21200 21200 21200 21200 0
120 20250401 164800 2570917750 21200 21200 21200 21200 0
121 20250401 164700 2570917750 21200 21200 21200 21200 0
122 20250401 164600 2570917750 21200 21200 21200 21200 1985
123 20250401 164500 2570917750 21200 21200 21200 21200 0
124 20250401 164400 2570917750 21200 21200 21200 21200 0
125 20250401 164300 2570917750 21200 21200 21200 21200 0
126 20250401 164200 2570917750 21200 21200 21200 21200 0
127 20250401 164100 2570917750 21200 21200 21200 21200 0
128 20250401 164000 2570917750 21200 21200 21200 21200 0
129 20250401 163900 2570917750 21200 21200 21200 21200 0
130 20250401 163800 2570917750 21200 21200 21200 21200 0
131 20250401 163700 2570917750 21200 21200 21200 21200 0
132 20250401 163600 2570917750 21200 21200 21200 21200 0
133 20250401 163500 2570917750 21200 21200 21200 21200 0
134 20250401 163400 2570917750 21200 21200 21200 21200 0
135 20250401 163300 2570917750 21200 21200 21200 21200 0
136 20250401 163200 2570917750 21200 21200 21200 21200 0
137 20250401 163100 2570917750 21200 21200 21200 21200 0
138 20250401 163000 2570917750 21200 21200 21200 21200 0
139 20250401 162900 2570917750 21200 21200 21200 21200 0
140 20250401 162800 2570917750 21200 21200 21200 21200 0
141 20250401 162700 2570917750 21200 21200 21200 21200 0
142 20250401 162600 2570917750 21200 21200 21200 21200 0
143 20250401 162500 2570917750 21200 21200 21200 21200 0
144 20250401 162400 2570917750 21200 21200 21200 21200 0
145 20250401 162300 2570917750 21200 21200 21200 21200 0
146 20250401 162200 2570917750 21200 21200 21200 21200 0
147 20250401 162100 2570917750 21200 21200 21200 21200 0
148 20250401 162000 2570917750 21200 21200 21200 21200 0
149 20250401 161900 2570917750 21200 21200 21200 21200 0
150 20250401 161800 2570917750 21200 21200 21200 21200 0
151 20250401 161700 2570917750 21200 21200 21200 21200 0
152 20250401 161600 2570917750 21200 21200 21200 21200 1985
153 20250401 161500 2570917750 21200 21200 21200 21200 0
154 20250401 161400 2570917750 21200 21200 21200 21200 0
155 20250401 161300 2570917750 21200 21200 21200 21200 0
156 20250401 161200 2570917750 21200 21200 21200 21200 0
157 20250401 161100 2570917750 21200 21200 21200 21200 0
158 20250401 161000 2570917750 21200 21200 21200 21200 0
159 20250401 160900 2570917750 21200 21200 21200 21200 0
160 20250401 160800 2570917750 21200 21200 21200 21200 0
161 20250401 160700 2570917750 21200 21200 21200 21200 0
162 20250401 160600 2570917750 21200 21200 21200 21200 0
163 20250401 160500 2570917750 21200 21200 21200 21200 0
164 20250401 160400 2570917750 21200 21200 21200 21200 0
165 20250401 160300 2570917750 21200 21200 21200 21200 0
166 20250401 160200 2570917750 21200 21200 21200 21200 0
167 20250401 160100 2570917750 21200 21200 21200 21200 0
168 20250401 160000 2570917750 21200 21200 21200 21200 0
169 20250401 155900 2570917750 21200 21200 21200 21200 0
170 20250401 155800 2570917750 21200 21200 21200 21200 0
171 20250401 155700 2570917750 21200 21200 21200 21200 0
172 20250401 155600 2570917750 21200 21200 21200 21200 0
173 20250401 155500 2570917750 21200 21200 21200 21200 0
174 20250401 155400 2570917750 21200 21200 21200 21200 0
175 20250401 155300 2570917750 21200 21200 21200 21200 0
176 20250401 155200 2570917750 21200 21200 21200 21200 0
177 20250401 155100 2570917750 21200 21200 21200 21200 0
178 20250401 155000 2570917750 21200 21200 21200 21200 0
179 20250401 154900 2570917750 21200 21200 21200 21200 0
180 20250401 154800 2570917750 21200 21200 21200 21200 0
181 20250401 154700 2570917750 21200 21200 21200 21200 0
182 20250401 154600 2570917750 21200 21200 21200 21200 1985
183 20250401 154500 2570917750 21200 21200 21200 21200 0
184 20250401 154400 2570917750 21200 21200 21200 21200 0
185 20250401 154300 2570917750 21200 21200 21200 21200 0
186 20250401 154200 2570917750 21200 21200 21200 21200 0
187 20250401 154100 2570917750 21200 21200 21200 21200 0
188 20250401 154000 2570917750 21200 21200 21200 21200 0
189 20250401 153900 2570917750 21200 21200 21200 21200 0
190 20250401 153800 2570917750 21200 21200 21200 21200 0
191 20250401 153700 2570917750 21200 21200 21200 21200 0
192 20250401 153600 2570917750 21200 21200 21200 21200 0
193 20250401 153500 2570917750 21200 21200 21200 21200 0
194 20250401 153400 2570917750 21200 21200 21200 21200 0
195 20250401 153300 2570917750 21200 21200 21200 21200 0
196 20250401 153200 2570917750 21200 21200 21200 21200 0
197 20250401 153100 2570917750 21200 21200 21200 21200 0
198 20250401 153000 2570917750 21200 21200 21200 21200 1985
199 20250401 152900 2528835750 21250 21250 21250 21250 0
200 20250401 152800 2528835750 21250 21250 21250 21250 0
201 20250401 152700 2528835750 21250 21250 21250 21250 0
202 20250401 152600 2528835750 21250 21250 21250 21250 0
203 20250401 152500 2528835750 21250 21250 21250 21250 0
204 20250401 152400 2528835750 21250 21250 21250 21250 0
205 20250401 152300 2528835750 21250 21250 21250 21250 0
206 20250401 152200 2528835750 21250 21250 21250 21250 0
207 20250401 152100 2528835750 21250 21250 21250 21250 0
208 20250401 152000 2528835750 21250 21250 21250 21250 0
209 20250401 151900 2528835750 21250 21225 21250 21200 245
210 20250401 151800 2523636075 21200 21200 21225 21200 100
211 20250401 151700 2521516000 21200 21200 21200 21200 111
212 20250401 151600 2519162800 21200 21225 21250 21200 70
213 20250401 151500 2517675625 21225 21225 21225 21200 36
214 20250401 151400 2516911925 21200 21200 21200 21200 96
215 20250401 151300 2514876725 21200 21200 21200 21200 13
216 20250401 151200 2514601125 21200 21200 21200 21200 14
217 20250401 151100 2514304325 21200 21200 21250 21200 354
218 20250401 151000 2506799475 21200 21300 21300 21200 230
219 20250401 150900 2501919225 21250 21250 21250 21250 434
220 20250401 150800 2492696725 21250 21250 21250 21250 265
221 20250401 150700 2487065475 21300 21250 21300 21250 7
222 20250401 150600 2486916675 21250 21250 21250 21250 0
223 20250401 150500 2486916675 21250 21250 21250 21250 1
224 20250401 150400 2486895425 21300 21250 21300 21250 9
225 20250401 150300 2486704025 21300 21300 21300 21300 31
226 20250401 150200 2486043725 21300 21300 21300 21300 299
227 20250401 150100 2479675025 21250 21300 21300 21250 150
228 20250401 150000 2476484125 21300 21300 21350 21300 87
229 20250401 145900 2474630975 21300 21300 21350 21300 187
230 20250401 145800 2470644325 21350 21300 21350 21300 255
231 20250401 145700 2465212775 21300 21300 21300 21300 6
232 20250401 145600 2465084975 21350 21350 21350 21350 1
233 20250401 145500 2465063625 21300 21300 21300 21300 2
234 20250401 145400 2465021025 21350 21300 21350 21300 6
235 20250401 145300 2464893175 21300 21300 21300 21300 35
236 20250401 145200 2464147675 21300 21300 21300 21300 145
237 20250401 145100 2461059175 21300 21300 21300 21300 6
238 20250401 145000 2460931375 21300 21300 21350 21300 98
239 20250401 144900 2458843925 21350 21350 21350 21300 246
240 20250401 144800 2453600125 21300 21250 21300 21250 501
241 20250401 144700 2442928975 21250 21250 21250 21250 120
242 20250401 144600 2440378975 21300 21300 21300 21300 23
243 20250401 144500 2439889075 21250 21250 21250 21250 0
244 20250401 144400 2439889075 21250 21250 21250 21250 159
245 20250401 144300 2436510325 21250 21250 21250 21250 2
246 20250401 144200 2436467825 21300 21300 21300 21300 1
247 20250401 144100 2436446525 21300 21250 21300 21250 7
248 20250401 144000 2436297725 21250 21250 21250 21250 6
249 20250401 143900 2436170225 21250 21300 21300 21250 22
250 20250401 143800 2435702275 21300 21250 21300 21250 7
251 20250401 143700 2435553475 21300 21300 21300 21300 1
252 20250401 143600 2435532175 21250 21300 21300 21250 189
253 20250401 143500 2431515875 21250 21250 21250 21250 5
254 20250401 143400 2431409625 21300 21300 21300 21300 1089
255 20250401 143300 2408213925 21350 21350 21350 21350 1
256 20250401 143200 2408192575 21350 21300 21350 21300 453
257 20250401 143100 2398540525 21300 21300 21300 21300 6
258 20250401 143000 2398412725 21300 21300 21300 21300 0
259 20250401 142900 2398412725 21300 21350 21350 21300 131
260 20250401 142800 2395620575 21300 21300 21300 21300 5
261 20250401 142700 2395514075 21300 21300 21300 21300 0
262 20250401 142600 2395514075 21300 21300 21300 21300 192
263 20250401 142500 2391424475 21300 21350 21350 21300 70
264 20250401 142400 2389933425 21350 21350 21350 21300 205
265 20250401 142300 2385559925 21350 21350 21350 21350 0
266 20250401 142200 2385559925 21350 21350 21350 21350 247
267 20250401 142100 2380286475 21350 21350 21400 21350 47
268 20250401 142000 2379281325 21350 21300 21350 21300 690
269 20250401 141900 2364570875 21250 21250 21250 21250 4
270 20250401 141800 2364485875 21300 21300 21300 21300 31
271 20250401 141700 2363825575 21300 21200 21300 21200 74
272 20250401 141600 2362256675 21350 21400 21400 21200 371
273 20250401 141500 2354358925 21350 21350 21350 21350 6
274 20250401 141400 2354230825 21350 21350 21350 21350 227
275 20250401 141300 2349384375 21400 21350 21400 21350 36
276 20250401 141200 2348614375 21400 21400 21400 21350 247
277 20250401 141100 2343340725 21400 21400 21400 21400 110
278 20250401 141000 2340986725 21450 21300 21450 21300 1215
279 20250401 140900 2314989575 21300 21350 21350 21300 562
280 20250401 140800 2302990975 21400 21350 21400 21350 754
281 20250401 140700 2286891375 21350 21350 21350 21350 2
282 20250401 140600 2286848675 21300 21350 21350 21300 231
283 20250401 140500 2281928275 21350 21300 21350 21300 660
284 20250401 140400 2267868675 21250 21300 21300 21250 207
285 20250401 140300 2263469825 21300 21250 21300 21250 3
286 20250401 140200 2263406025 21250 21300 21350 21250 675
287 20250401 140100 2249027125 21300 21300 21300 21300 113
288 20250401 140000 2246620225 21300 21300 21300 21300 109
289 20250401 135900 2244298525 21250 21300 21300 21250 86
290 20250401 135800 2242469325 21300 21300 21300 21300 0
291 20250401 135700 2242469325 21300 21300 21300 21300 52
292 20250401 135600 2241361725 21200 21300 21300 21200 315
293 20250401 135500 2234668925 21300 21300 21300 21300 30
294 20250401 135400 2234029925 21250 21250 21250 21200 392
295 20250401 135300 2225710125 21200 21200 21250 21200 45
296 20250401 135200 2224756025 21250 21250 21250 21200 239
297 20250401 135100 2219684425 21250 21200 21250 21200 1531
298 20250401 135000 2187205175 21200 21150 21200 21150 93
299 20250401 134900 2185238025 21200 21200 21200 21200 507
300 20250401 134800 2174489625 21200 21200 21200 21200 458
301 20250401 134700 2164780025 21200 21200 21200 21200 0
302 20250401 134600 2164780025 21200 21200 21250 21200 253
303 20250401 134500 2159413825 21200 21200 21200 21150 1673
304 20250401 134400 2123948175 21300 21200 21300 21150 2098
305 20250401 134300 2079425875 21200 21250 21250 21200 204
306 20250401 134200 2075091125 21300 21300 21300 21250 398
307 20250401 134100 2066625575 21300 21300 21300 21300 1
308 20250401 134000 2066604275 21300 21300 21300 21250 111
309 20250401 133900 2064243325 21300 21300 21300 21300 0
310 20250401 133800 2064243325 21300 21300 21300 21300 0
311 20250401 133700 2064243325 21300 21250 21300 21250 6
312 20250401 133600 2064115775 21300 21250 21300 21250 387
313 20250401 133500 2055887175 21300 21300 21300 21300 86
314 20250401 133400 2054055375 21250 21250 21250 21250 209
315 20250401 133300 2049614125 21250 21300 21300 21250 3
316 20250401 133200 2049550325 21250 21300 21350 21250 1342
317 20250401 133100 2020971775 21300 21300 21300 21300 413
318 20250401 133000 2012174875 21300 21300 21300 21250 145
319 20250401 132900 2009086525 21250 21250 21250 21250 0
320 20250401 132800 2009086525 21250 21300 21350 21250 585
321 20250401 132700 1996627125 21300 21300 21300 21300 30
322 20250401 132600 1995988125 21300 21300 21300 21250 203
323 20250401 132500 1991666625 21350 21300 21350 21300 303
324 20250401 132400 1985210375 21250 21250 21250 21200 325
325 20250401 132300 1978309175 21300 21250 21300 21250 201
326 20250401 132200 1974037875 21250 21250 21300 21250 370
327 20250401 132100 1966173725 21250 21250 21250 21250 5
328 20250401 132000 1966067475 21300 21300 21300 21300 1
329 20250401 131900 1966046175 21300 21300 21300 21300 0
330 20250401 131800 1966046175 21300 21300 21300 21200 347
331 20250401 131700 1958666825 21300 21300 21300 21300 5
332 20250401 131600 1958560325 21350 21250 21350 21200 315
333 20250401 131500 1951861425 21250 21250 21250 21250 14
334 20250401 131400 1951563925 21250 21200 21300 21200 553
335 20250401 131300 1939819975 21200 21200 21200 21200 0
336 20250401 131200 1939819975 21200 21250 21300 21200 519
337 20250401 131100 1928795725 21250 21250 21250 21250 5
338 20250401 131000 1928689475 21250 21250 21250 21250 0
339 20250401 130900 1928689475 21250 21250 21250 21250 0
340 20250401 130800 1928689475 21250 21300 21300 21250 6
341 20250401 130700 1928561925 21250 21250 21250 21250 0
342 20250401 130600 1928561925 21250 21350 21350 21250 208
343 20250401 130500 1924141825 21300 21250 21300 21250 338
344 20250401 130400 1916947475 21250 21250 21250 21200 245
345 20250401 130300 1911741675 21250 21300 21300 21250 85
346 20250401 130200 1909935175 21250 21300 21300 21250 253
347 20250401 130100 1904558125 21250 21250 21250 21250 5
348 20250401 130000 1904451875 21300 21300 21300 21300 96
349 20250401 125900 1902407075 21350 21300 21350 21300 5
350 20250401 125800 1902300525 21250 21300 21350 21250 1267
351 20250401 125700 1875343925 21250 21300 21300 21250 101
352 20250401 125600 1873197625 21300 21250 21300 21250 356
353 20250401 125500 1865632175 21250 21250 21300 21250 11
354 20250401 125400 1865398375 21250 21250 21250 21250 207
355 20250401 125300 1860999625 21250 21250 21250 21250 0
356 20250401 125200 1860999625 21250 21300 21300 21250 303
357 20250401 125100 1854555775 21350 21350 21350 21350 30
358 20250401 125000 1853915275 21350 21350 21350 21300 383
359 20250401 124900 1845756975 21300 21300 21300 21300 153
360 20250401 124800 1842498075 21350 21350 21350 21350 104
361 20250401 124700 1840277675 21400 21400 21400 21400 1
362 20250401 124600 1840256275 21400 21450 21450 21350 726
363 20250401 124500 1824730375 21450 21400 21450 21400 7
364 20250401 124400 1824580475 21400 21400 21400 21400 207
365 20250401 124300 1820150675 21500 21450 21500 21450 241
366 20250401 124200 1814981075 21450 21400 21450 21350 249
367 20250401 124100 1809660475 21400 21375 21450 21375 488
368 20250401 124000 1799216400 21350 21350 21350 21350 77
369 20250401 123900 1797572450 21375 21350 21375 21350 6
370 20250401 123800 1797444325 21375 21375 21375 21375 1
371 20250401 123700 1797422950 21350 21350 21350 21350 3
372 20250401 123600 1797358900 21350 21350 21350 21350 219
373 20250401 123500 1792683250 21375 21375 21375 21375 1
374 20250401 123400 1792661875 21350 21375 21375 21300 209
375 20250401 123300 1788203725 21350 21350 21350 21350 86
376 20250401 123200 1786367625 21350 21350 21400 21300 334
377 20250401 123100 1779239025 21400 21350 21400 21350 71
378 20250401 123000 1777722925 21400 21400 21400 21400 0
379 20250401 122900 1777722925 21400 21350 21400 21350 6
380 20250401 122800 1777594775 21400 21400 21400 21400 2
381 20250401 122700 1777551975 21400 21400 21400 21400 0
382 20250401 122600 1777551975 21400 21350 21400 21300 297
383 20250401 122500 1771216475 21350 21350 21350 21350 0
384 20250401 122400 1771216475 21350 21350 21350 21300 350
385 20250401 122300 1763750925 21400 21350 21400 21350 7
386 20250401 122200 1763601375 21450 21400 21450 21400 238
387 20250401 122100 1758508125 21450 21400 21450 21350 427
388 20250401 122000 1749373075 21400 21350 21400 21350 79
389 20250401 121900 1747682625 21400 21400 21400 21400 0
390 20250401 121800 1747682625 21400 21400 21400 21400 0
391 20250401 121700 1747682625 21400 21400 21400 21400 2
392 20250401 121600 1747639825 21350 21400 21400 21300 417
393 20250401 121500 1738742525 21350 21350 21350 21350 0
394 20250401 121400 1738742525 21350 21400 21400 21350 458
395 20250401 121300 1728960025 21400 21400 21400 21400 5
396 20250401 121200 1728853025 21450 21400 21450 21400 255
397 20250401 121100 1723395975 21400 21400 21400 21350 143
398 20250401 121000 1720340425 21350 21350 21350 21350 6
399 20250401 120900 1720212325 21350 21400 21400 21350 10
400 20250401 120800 1719998575 21400 21400 21400 21400 2
401 20250401 120700 1719955775 21350 21350 21350 21350 80
402 20250401 120600 1718247775 21350 21400 21400 21350 214
403 20250401 120500 1713674825 21400 21400 21400 21400 166
404 20250401 120400 1710122425 21400 21350 21400 21300 331
405 20250401 120300 1703059025 21350 21350 21350 21350 7
406 20250401 120200 1702909575 21350 21350 21350 21350 237
407 20250401 120100 1697849625 21350 21350 21350 21350 0
408 20250401 120000 1697849625 21350 21350 21400 21350 599
409 20250401 115900 1685048825 21250 21250 21250 21250 94
410 20250401 115800 1683051325 21300 21300 21300 21300 0
411 20250401 115700 1683051325 21300 21300 21300 21250 63
412 20250401 115600 1681709675 21300 21300 21300 21250 297
413 20250401 115500 1675396725 21350 21250 21350 21250 376
414 20250401 115400 1667387925 21250 21300 21300 21250 214
415 20250401 115300 1662839625 21300 21300 21300 21300 19
416 20250401 115200 1662434925 21250 21300 21300 21250 237
417 20250401 115100 1657393575 21300 21300 21350 21300 99
418 20250401 115000 1655284775 21300 21300 21300 21300 357
419 20250401 114900 1647680675 21300 21350 21350 21300 409
420 20250401 114800 1638948575 21350 21300 21350 21300 207
421 20250401 114700 1634533775 21300 21300 21350 21300 5
422 20250401 114600 1634427225 21400 21400 21400 21300 216
423 20250401 114500 1629826225 21350 21300 21350 21300 129
424 20250401 114400 1627072175 21300 21300 21300 21250 215
425 20250401 114300 1622496425 21300 21350 21350 21300 228
426 20250401 114200 1617630375 21300 21300 21300 21300 237
427 20250401 114100 1612582275 21300 21300 21300 21300 5
428 20250401 114000 1612475775 21300 21300 21300 21300 72
429 20250401 113900 1610942175 21350 21350 21350 21350 0
430 20250401 113800 1610942175 21350 21300 21350 21300 36
431 20250401 113700 1610175325 21350 21350 21350 21300 71
432 20250401 113600 1608662875 21300 21300 21300 21300 215
433 20250401 113500 1604083375 21350 21300 21350 21300 154
434 20250401 113400 1600795625 21300 21350 21350 21300 417
435 20250401 113300 1591896425 21400 21350 21400 21350 280
436 20250401 113200 1585915125 21400 21350 21400 21300 271
437 20250401 113100 1580139575 21350 21350 21350 21350 77
438 20250401 113000 1578495625 21400 21450 21450 21400 4
439 20250401 112900 1578409875 21400 21450 21450 21400 18
440 20250401 112800 1578024625 21400 21400 21400 21400 382
441 20250401 112700 1569849825 21400 21400 21400 21400 45
442 20250401 112600 1568886825 21400 21400 21400 21300 387
443 20250401 112500 1560616775 21350 21300 21350 21300 27
444 20250401 112400 1560041425 21300 21350 21350 21300 209
445 20250401 112300 1555583075 21400 21350 21400 21350 524
446 20250401 112200 1544380825 21300 21350 21350 21300 321
447 20250401 112100 1537527725 21350 21350 21350 21350 179
448 20250401 112000 1533706075 21350 21350 21350 21350 106
449 20250401 111900 1531442975 21350 21350 21350 21300 287
450 20250401 111800 1525317775 21300 21350 21400 21300 73
451 20250401 111700 1523758375 21350 21300 21350 21300 386
452 20250401 111600 1515527575 21250 21250 21250 21250 218
453 20250401 111500 1510895075 21350 21300 21350 21300 87
454 20250401 111400 1509040625 21300 21250 21300 21250 318
455 20250401 111300 1502277675 21300 21300 21300 21300 7
456 20250401 111200 1502128575 21250 21250 21250 21250 242
457 20250401 111100 1496986075 21300 21300 21300 21300 6
458 20250401 111000 1496858275 21250 21250 21250 21250 113
459 20250401 110900 1494457025 21300 21300 21300 21250 207
460 20250401 110800 1490048225 21300 21300 21300 21300 1
461 20250401 110700 1490026925 21300 21300 21300 21300 4
462 20250401 110600 1489941725 21250 21250 21250 21250 636
463 20250401 110500 1476426725 21300 21300 21350 21300 45
464 20250401 110400 1475467725 21300 21300 21300 21250 211
465 20250401 110300 1470979125 21350 21350 21350 21350 36
466 20250401 110200 1470210525 21300 21350 21350 21300 293
467 20250401 110100 1463967125 21400 21350 21400 21350 286
468 20250401 110000 1457851725 21350 21350 21400 21350 102
469 20250401 105900 1455673975 21400 21350 21400 21350 475
470 20250401 105800 1445528225 21250 21250 21250 21250 0
471 20250401 105700 1445528225 21250 21350 21350 21250 125
472 20250401 105600 1442870725 21350 21350 21350 21250 229
473 20250401 105500 1438002425 21300 21300 21300 21300 0
474 20250401 105400 1438002425 21300 21350 21350 21300 335
475 20250401 105300 1430862475 21350 21300 21350 21300 7
476 20250401 105200 1430713325 21350 21350 21350 21250 782
477 20250401 105100 1414030925 21350 21350 21350 21300 203
478 20250401 105000 1409700675 21350 21300 21350 21300 13
479 20250401 104900 1409423275 21350 21350 21350 21300 74
480 20250401 104800 1407844475 21350 21300 21350 21300 287
481 20250401 104700 1401721375 21350 21300 21350 21300 166
482 20250401 104600 1398180925 21300 21300 21300 21250 306
483 20250401 104500 1391665875 21250 21350 21350 21250 686
484 20250401 104400 1377071875 21300 21250 21300 21200 492
485 20250401 104300 1366618725 21300 21200 21300 21200 246
486 20250401 104200 1361386675 21250 21250 21250 21250 341
487 20250401 104100 1354140425 21300 21300 21300 21300 1
488 20250401 104000 1354119125 21300 21250 21300 21250 494
489 20250401 103900 1343597025 21300 21300 21300 21300 52
490 20250401 103800 1342489425 21250 21250 21300 21250 84
491 20250401 103700 1340702575 21250 21200 21250 21200 6
492 20250401 103600 1340575225 21250 21200 21250 21150 433
493 20250401 103500 1331392525 21250 21200 21250 21200 192
494 20250401 103400 1327318325 21250 21250 21250 21200 773
495 20250401 103300 1310899225 21250 21250 21300 21250 163
496 20250401 103200 1307433275 21200 21250 21300 21200 486
497 20250401 103100 1297112775 21300 21300 21300 21300 50
498 20250401 103000 1296047775 21300 21250 21300 21250 5
499 20250401 102900 1295941475 21250 21300 21300 21200 207
500 20250401 102800 1291544725 21250 21200 21350 21200 606
501 20250401 102700 1278647075 21150 21150 21150 21150 29
502 20250401 102600 1278033725 21150 21200 21200 21100 654
503 20250401 102500 1264188225 21250 21200 21250 21200 61
504 20250401 102400 1262894175 21200 21250 21250 21150 305
505 20250401 102300 1256436125 21250 21150 21250 21150 21
506 20250401 102200 1255990725 21150 21150 21200 21150 1192
507 20250401 102100 1230755425 21200 21150 21200 21150 228
508 20250401 102000 1225921925 21150 21150 21150 21100 651
509 20250401 101900 1212153425 21150 21150 21150 21150 50
510 20250401 101800 1211095925 21150 21100 21150 21050 102
511 20250401 101700 1208947275 21150 21150 21150 21050 772
512 20250401 101600 1192689025 21150 21150 21200 21050 2045
513 20250401 101500 1149555825 21250 21200 21250 21150 443
514 20250401 101400 1140162425 21250 21250 21250 21150 394
515 20250401 101300 1131804875 21300 21250 21300 21250 142
516 20250401 101200 1128787325 21200 21200 21200 21150 3307
517 20250401 101100 1058833525 21250 21200 21250 21150 2880
518 20250401 101000 997879275 21200 21250 21250 21200 118
519 20250401 100900 995377375 21200 21150 21200 21150 284
520 20250401 100800 989362525 21150 21150 21150 21150 177
521 20250401 100700 985618975 21150 21150 21150 21150 26
522 20250401 100600 985069075 21150 21150 21150 21150 315
523 20250401 100500 978406825 21200 21200 21200 21200 28
524 20250401 100400 977813225 21150 21250 21250 21150 606
525 20250401 100300 964960325 21250 21050 21300 21050 1931
526 20250401 100200 924109175 21100 21000 21200 21000 2457
527 20250401 100100 872389025 21000 21050 21050 21000 141
528 20250401 100000 869427925 21050 21000 21050 21000 384
529 20250401 095900 861363700 21050 21050 21100 21000 503
530 20250401 095800 850771300 21100 21050 21100 21050 6
531 20250401 095700 850644900 21100 21100 21100 21050 373
532 20250401 095600 842793050 21050 21150 21150 21000 6641
533 20250401 095500 703078300 21300 21200 21300 21150 67
534 20250401 095400 701660750 21200 21300 21300 21200 801
535 20250401 095300 684660350 21300 21300 21300 21300 51
536 20250401 095200 683574050 21300 21350 21350 21300 287
537 20250401 095100 677454100 21400 21400 21400 21400 0
538 20250401 095000 677454100 21400 21300 21400 21300 207
539 20250401 094900 673025750 21350 21350 21350 21250 256
540 20250401 094800 667560600 21350 21450 21450 21350 180
541 20250401 094700 663715700 21400 21300 21400 21300 351
542 20250401 094600 656213300 21400 21400 21450 21250 581
543 20250401 094500 643794600 21250 21350 21350 21250 790
544 20250401 094400 626966100 21300 21400 21400 21300 2642
545 20250401 094300 570598050 21450 21400 21450 21400 212
546 20250401 094200 566051250 21400 21400 21450 21350 575
547 20250401 094100 553739650 21400 21450 21450 21400 30
548 20250401 094000 553097350 21450 21500 21500 21400 1086
549 20250401 093900 529810250 21550 21550 21550 21500 42
550 20250401 093800 528905500 21500 21550 21550 21500 120
551 20250401 093700 526322100 21550 21550 21550 21550 497
552 20250401 093600 515611750 21500 21500 21550 21450 235
553 20250401 093500 510559700 21500 21550 21550 21450 1621
554 20250401 093400 475666150 21550 21600 21600 21550 21
555 20250401 093300 475213350 21550 21600 21600 21550 63
556 20250401 093200 473855400 21550 21550 21550 21550 160
557 20250401 093100 470407400 21600 21600 21600 21600 572
558 20250401 093000 458052200 21600 21600 21600 21600 122
559 20250401 092900 455417000 21600 21750 21750 21600 889
560 20250401 092800 436188200 21750 21750 21750 21700 118
561 20250401 092700 433625950 21700 21700 21700 21700 0
562 20250401 092600 433625950 21700 21700 21700 21700 0
563 20250401 092500 433625950 21700 21750 21800 21700 266
564 20250401 092400 427842100 21750 21850 21850 21750 30
565 20250401 092300 427188450 21800 21850 21850 21800 390
566 20250401 092200 418683150 21850 21900 21900 21850 840
567 20250401 092100 400325350 21950 21950 21950 21950 52
568 20250401 092000 399183950 21950 22000 22050 21950 83
569 20250401 091900 397359200 22000 22050 22050 21850 896
570 20250401 091800 377681150 22050 22050 22050 22050 5
571 20250401 091700 377570900 22050 21900 22050 21900 336
572 20250401 091600 370190800 21900 21950 21950 21850 386
573 20250401 091500 361740900 21950 21900 21950 21900 82
574 20250401 091400 359944500 21900 21900 21900 21900 1
575 20250401 091300 359922600 21900 22000 22000 21900 618
576 20250401 091200 346378250 22000 21950 22000 21950 71
577 20250401 091100 344819550 21950 21950 21950 21900 455
578 20250401 091000 334850200 22000 22050 22050 21800 4046
579 20250401 090900 245855900 22100 22050 22100 22000 2242
580 20250401 090800 196475850 22050 21900 22050 21850 960
581 20250401 090700 175372100 21900 21900 22000 21900 1967
582 20250401 090600 132132750 22000 21850 22000 21850 216
583 20250401 090500 127400350 21850 21750 21900 21750 680
584 20250401 090400 112572650 21750 21750 21800 21600 2114
585 20250401 090300 66708500 21800 21800 21850 21700 595
586 20250401 090200 53719500 21900 22000 22000 21750 346
587 20250401 090100 46174000 21800 22150 22150 21800 571
588 20250401 090000 33625650 22150 21900 22150 21850 1529

1
002020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12626426,0,284725906300,0.00
20250327,0,12626426,0,287251191500,0.00
20250326,0,12626426,0,299246296200,0.00
20250325,0,12626426,0,298614974900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12626426 0 284725906300 0.00
3 20250327 0 12626426 0 287251191500 0.00
4 20250326 0 12626426 0 299246296200 0.00
5 20250325 0 12626426 0 298614974900 0.00