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

590
002710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,2899289225,21750,21750,21750,21750,2698
20250401,184700,2899289225,21750,21750,21750,21750,0
20250401,184600,2899289225,21750,21750,21750,21750,0
20250401,184500,2899289225,21750,21750,21750,21750,0
20250401,184400,2899289225,21750,21750,21750,21750,0
20250401,184300,2899289225,21750,21750,21750,21750,0
20250401,184200,2899289225,21750,21750,21750,21750,0
20250401,184100,2899289225,21750,21750,21750,21750,0
20250401,184000,2899289225,21750,21750,21750,21750,0
20250401,183900,2899289225,21750,21750,21750,21750,0
20250401,183800,2899289225,21750,21750,21750,21750,0
20250401,183700,2899289225,21750,21750,21750,21750,0
20250401,183600,2899289225,21750,21750,21750,21750,0
20250401,183500,2899289225,21750,21750,21750,21750,0
20250401,183400,2899289225,21750,21750,21750,21750,0
20250401,183300,2899289225,21750,21750,21750,21750,0
20250401,183200,2899289225,21750,21750,21750,21750,0
20250401,183100,2899289225,21750,21750,21750,21750,0
20250401,183000,2899289225,21750,21750,21750,21750,0
20250401,182900,2899289225,21750,21750,21750,21750,0
20250401,182800,2899289225,21750,21750,21750,21750,0
20250401,182700,2899289225,21750,21750,21750,21750,0
20250401,182600,2899289225,21750,21750,21750,21750,0
20250401,182500,2899289225,21750,21750,21750,21750,0
20250401,182400,2899289225,21750,21750,21750,21750,0
20250401,182300,2899289225,21750,21750,21750,21750,0
20250401,182200,2899289225,21750,21750,21750,21750,0
20250401,182100,2899289225,21750,21750,21750,21750,0
20250401,182000,2899289225,21750,21750,21750,21750,0
20250401,181900,2899289225,21750,21750,21750,21750,0
20250401,181800,2899289225,21750,21750,21750,21750,2698
20250401,181700,2899289225,21750,21750,21750,21750,0
20250401,181600,2899289225,21750,21750,21750,21750,0
20250401,181500,2899289225,21750,21750,21750,21750,0
20250401,181400,2899289225,21750,21750,21750,21750,0
20250401,181300,2899289225,21750,21750,21750,21750,0
20250401,181200,2899289225,21750,21750,21750,21750,0
20250401,181100,2899289225,21750,21750,21750,21750,0
20250401,181000,2899289225,21750,21750,21750,21750,0
20250401,180900,2899289225,21750,21750,21750,21750,0
20250401,180800,2899289225,21750,21750,21750,21750,0
20250401,180700,2899289225,21750,21750,21750,21750,0
20250401,180600,2899289225,21750,21750,21750,21750,0
20250401,180500,2899289225,21750,21750,21750,21750,0
20250401,180400,2899289225,21750,21750,21750,21750,0
20250401,180300,2899289225,21750,21750,21750,21750,0
20250401,180200,2899289225,21750,21750,21750,21750,0
20250401,180100,2899289225,21750,21750,21750,21750,0
20250401,180000,2899289225,21750,21750,21750,21750,0
20250401,175900,2899289225,21750,21750,21750,21750,0
20250401,175800,2899289225,21750,21750,21750,21750,0
20250401,175700,2899289225,21750,21750,21750,21750,0
20250401,175600,2899289225,21750,21750,21750,21750,0
20250401,175500,2899289225,21750,21750,21750,21750,0
20250401,175400,2899289225,21750,21750,21750,21750,0
20250401,175300,2899289225,21750,21750,21750,21750,0
20250401,175200,2899289225,21750,21750,21750,21750,0
20250401,175100,2899289225,21750,21750,21750,21750,0
20250401,175000,2899289225,21750,21750,21750,21750,0
20250401,174900,2899289225,21750,21750,21750,21750,0
20250401,174800,2899289225,21750,21750,21750,21750,2698
20250401,174700,2899289225,21750,21750,21750,21750,0
20250401,174600,2899289225,21750,21750,21750,21750,0
20250401,174500,2899289225,21750,21750,21750,21750,0
20250401,174400,2899289225,21750,21750,21750,21750,0
20250401,174300,2899289225,21750,21750,21750,21750,0
20250401,174200,2899289225,21750,21750,21750,21750,0
20250401,174100,2899289225,21750,21750,21750,21750,0
20250401,174000,2899289225,21750,21750,21750,21750,0
20250401,173900,2899289225,21750,21750,21750,21750,0
20250401,173800,2899289225,21750,21750,21750,21750,0
20250401,173700,2899289225,21750,21750,21750,21750,0
20250401,173600,2899289225,21750,21750,21750,21750,0
20250401,173500,2899289225,21750,21750,21750,21750,0
20250401,173400,2899289225,21750,21750,21750,21750,0
20250401,173300,2899289225,21750,21750,21750,21750,0
20250401,173200,2899289225,21750,21750,21750,21750,0
20250401,173100,2899289225,21750,21750,21750,21750,0
20250401,173000,2899289225,21750,21750,21750,21750,0
20250401,172900,2899289225,21750,21750,21750,21750,0
20250401,172800,2899289225,21750,21750,21750,21750,0
20250401,172700,2899289225,21750,21750,21750,21750,0
20250401,172600,2899289225,21750,21750,21750,21750,0
20250401,172500,2899289225,21750,21750,21750,21750,0
20250401,172400,2899289225,21750,21750,21750,21750,0
20250401,172300,2899289225,21750,21750,21750,21750,0
20250401,172200,2899289225,21750,21750,21750,21750,0
20250401,172100,2899289225,21750,21750,21750,21750,0
20250401,172000,2899289225,21750,21750,21750,21750,0
20250401,171900,2899289225,21750,21750,21750,21750,0
20250401,171800,2899289225,21750,21750,21750,21750,2698
20250401,171700,2899289225,21750,21750,21750,21750,0
20250401,171600,2899289225,21750,21750,21750,21750,0
20250401,171500,2899289225,21750,21750,21750,21750,0
20250401,171400,2899289225,21750,21750,21750,21750,0
20250401,171300,2899289225,21750,21750,21750,21750,0
20250401,171200,2899289225,21750,21750,21750,21750,0
20250401,171100,2899289225,21750,21750,21750,21750,0
20250401,171000,2899289225,21750,21750,21750,21750,0
20250401,170900,2899289225,21750,21750,21750,21750,0
20250401,170800,2899289225,21750,21750,21750,21750,0
20250401,170700,2899289225,21750,21750,21750,21750,0
20250401,170600,2899289225,21750,21750,21750,21750,0
20250401,170500,2899289225,21750,21750,21750,21750,0
20250401,170400,2899289225,21750,21750,21750,21750,0
20250401,170300,2899289225,21750,21750,21750,21750,0
20250401,170200,2899289225,21750,21750,21750,21750,0
20250401,170100,2899289225,21750,21750,21750,21750,0
20250401,170000,2899289225,21750,21750,21750,21750,0
20250401,165900,2899289225,21750,21750,21750,21750,0
20250401,165800,2899289225,21750,21750,21750,21750,0
20250401,165700,2899289225,21750,21750,21750,21750,0
20250401,165600,2899289225,21750,21750,21750,21750,0
20250401,165500,2899289225,21750,21750,21750,21750,0
20250401,165400,2899289225,21750,21750,21750,21750,0
20250401,165300,2899289225,21750,21750,21750,21750,0
20250401,165200,2899289225,21750,21750,21750,21750,0
20250401,165100,2899289225,21750,21750,21750,21750,0
20250401,165000,2899289225,21750,21750,21750,21750,0
20250401,164900,2899289225,21750,21750,21750,21750,0
20250401,164800,2899289225,21750,21750,21750,21750,2698
20250401,164700,2899289225,21750,21750,21750,21750,0
20250401,164600,2899289225,21750,21750,21750,21750,0
20250401,164500,2899289225,21750,21750,21750,21750,0
20250401,164400,2899289225,21750,21750,21750,21750,0
20250401,164300,2899289225,21750,21750,21750,21750,0
20250401,164200,2899289225,21750,21750,21750,21750,0
20250401,164100,2899289225,21750,21750,21750,21750,0
20250401,164000,2899289225,21750,21750,21750,21750,0
20250401,163900,2899289225,21750,21750,21750,21750,0
20250401,163800,2899289225,21750,21750,21750,21750,0
20250401,163700,2899289225,21750,21750,21750,21750,0
20250401,163600,2899289225,21750,21750,21750,21750,0
20250401,163500,2899289225,21750,21750,21750,21750,0
20250401,163400,2899289225,21750,21750,21750,21750,0
20250401,163300,2899289225,21750,21750,21750,21750,0
20250401,163200,2899289225,21750,21750,21750,21750,0
20250401,163100,2899289225,21750,21750,21750,21750,0
20250401,163000,2899289225,21750,21750,21750,21750,0
20250401,162900,2899289225,21750,21750,21750,21750,0
20250401,162800,2899289225,21750,21750,21750,21750,0
20250401,162700,2899289225,21750,21750,21750,21750,0
20250401,162600,2899289225,21750,21750,21750,21750,0
20250401,162500,2899289225,21750,21750,21750,21750,0
20250401,162400,2899289225,21750,21750,21750,21750,0
20250401,162300,2899289225,21750,21750,21750,21750,0
20250401,162200,2899289225,21750,21750,21750,21750,0
20250401,162100,2899289225,21750,21750,21750,21750,0
20250401,162000,2899289225,21750,21750,21750,21750,0
20250401,161900,2899289225,21750,21750,21750,21750,0
20250401,161800,2899289225,21750,21750,21750,21750,2698
20250401,161700,2899289225,21750,21750,21750,21750,0
20250401,161600,2899289225,21750,21750,21750,21750,0
20250401,161500,2899289225,21750,21750,21750,21750,0
20250401,161400,2899289225,21750,21750,21750,21750,0
20250401,161300,2899289225,21750,21750,21750,21750,0
20250401,161200,2899289225,21750,21750,21750,21750,0
20250401,161100,2899289225,21750,21750,21750,21750,0
20250401,161000,2899289225,21750,21750,21750,21750,0
20250401,160900,2899289225,21750,21750,21750,21750,0
20250401,160800,2899289225,21750,21750,21750,21750,0
20250401,160700,2899289225,21750,21750,21750,21750,0
20250401,160600,2899289225,21750,21750,21750,21750,0
20250401,160500,2899289225,21750,21750,21750,21750,0
20250401,160400,2899289225,21750,21750,21750,21750,0
20250401,160300,2899289225,21750,21750,21750,21750,0
20250401,160200,2899289225,21750,21750,21750,21750,0
20250401,160100,2899289225,21750,21750,21750,21750,0
20250401,160000,2899289225,21750,21750,21750,21750,0
20250401,155900,2899289225,21750,21750,21750,21750,0
20250401,155800,2899289225,21750,21750,21750,21750,0
20250401,155700,2899289225,21750,21750,21750,21750,0
20250401,155600,2899289225,21750,21750,21750,21750,0
20250401,155500,2899289225,21750,21750,21750,21750,0
20250401,155400,2899289225,21750,21750,21750,21750,0
20250401,155300,2899289225,21750,21750,21750,21750,0
20250401,155200,2899289225,21750,21750,21750,21750,0
20250401,155100,2899289225,21750,21750,21750,21750,0
20250401,155000,2899289225,21750,21750,21750,21750,0
20250401,154900,2899289225,21750,21750,21750,21750,0
20250401,154800,2899289225,21750,21750,21750,21750,2698
20250401,154700,2899289225,21750,21750,21750,21750,0
20250401,154600,2899289225,21750,21750,21750,21750,0
20250401,154500,2899289225,21750,21750,21750,21750,0
20250401,154400,2899289225,21750,21750,21750,21750,0
20250401,154300,2899289225,21750,21750,21750,21750,0
20250401,154200,2899289225,21750,21750,21750,21750,0
20250401,154100,2899289225,21750,21750,21750,21750,0
20250401,154000,2899289225,21750,21750,21750,21750,0
20250401,153900,2899289225,21750,21750,21750,21750,0
20250401,153800,2899289225,21750,21750,21750,21750,0
20250401,153700,2899289225,21750,21750,21750,21750,0
20250401,153600,2899289225,21750,21750,21750,21750,0
20250401,153500,2899289225,21750,21750,21750,21750,0
20250401,153400,2899289225,21750,21750,21750,21750,0
20250401,153300,2899289225,21750,21750,21750,21750,0
20250401,153200,2899289225,21750,21750,21750,21750,0
20250401,153100,2899289225,21750,21750,21750,21750,0
20250401,153000,2899289225,21750,21750,21750,21750,2698
20250401,152900,2840607725,21700,21700,21700,21700,0
20250401,152800,2840607725,21700,21700,21700,21700,0
20250401,152700,2840607725,21700,21700,21700,21700,0
20250401,152600,2840607725,21700,21700,21700,21700,0
20250401,152500,2840607725,21700,21700,21700,21700,0
20250401,152400,2840607725,21700,21700,21700,21700,0
20250401,152300,2840607725,21700,21700,21700,21700,0
20250401,152200,2840607725,21700,21700,21700,21700,0
20250401,152100,2840607725,21700,21700,21700,21700,0
20250401,152000,2840607725,21700,21700,21700,21700,0
20250401,151900,2840607725,21700,21700,21750,21700,249
20250401,151800,2835203125,21700,21700,21700,21700,216
20250401,151700,2830515925,21650,21650,21700,21650,483
20250401,151600,2820035625,21700,21700,21700,21650,323
20250401,151500,2813026975,21700,21650,21700,21650,208
20250401,151400,2808518275,21700,21700,21700,21650,70
20250401,151300,2806999625,21650,21650,21650,21650,43
20250401,151200,2806068675,21650,21650,21650,21650,184
20250401,151100,2802085075,21650,21650,21650,21650,8
20250401,151000,2801911875,21650,21650,21700,21650,31
20250401,150900,2801240625,21700,21600,21700,21600,186
20250401,150800,2797214375,21650,21650,21650,21600,964
20250401,150700,2776343875,21650,21650,21650,21600,90
20250401,150600,2774396725,21650,21650,21650,21600,221
20250401,150500,2769615025,21600,21600,21600,21600,20
20250401,150400,2769183025,21650,21650,21650,21600,430
20250401,150300,2759889525,21650,21600,21650,21600,35
20250401,150200,2759132275,21650,21700,21700,21650,966
20250401,150100,2738218125,21650,21700,21700,21650,83
20250401,150000,2736419925,21650,21650,21700,21650,88
20250401,145900,2734513075,21675,21700,21700,21650,48
20250401,145800,2733471550,21700,21700,21700,21650,12
20250401,145700,2733211250,21700,21650,21700,21650,308
20250401,145600,2726527750,21650,21650,21650,21650,31
20250401,145500,2725856600,21650,21650,21650,21650,2
20250401,145400,2725813300,21650,21650,21650,21650,150
20250401,145300,2722565800,21650,21700,21700,21650,42
20250401,145200,2721654500,21700,21700,21700,21650,11
20250401,145100,2721415900,21700,21700,21700,21650,44
20250401,145000,2720462450,21700,21650,21700,21600,686
20250401,144900,2705610600,21600,21625,21650,21600,110
20250401,144800,2703233975,21650,21650,21650,21600,86
20250401,144700,2701372175,21650,21700,21700,21650,779
20250401,144600,2684506675,21700,21700,21700,21650,317
20250401,144500,2677640325,21700,21700,21700,21650,325
20250401,144400,2670587925,21650,21700,21700,21650,300
20250401,144300,2664077975,21700,21700,21700,21650,494
20250401,144200,2653358275,21700,21700,21700,21700,1
20250401,144100,2653336575,21700,21700,21700,21700,171
20250401,144000,2649625875,21750,21700,21750,21700,28
20250401,143900,2649018225,21700,21700,21750,21650,518
20250401,143800,2637769875,21700,21700,21700,21700,38
20250401,143700,2636945275,21700,21700,21700,21700,385
20250401,143600,2628590775,21700,21700,21700,21700,322
20250401,143500,2621603375,21700,21700,21700,21700,2
20250401,143400,2621559975,21700,21800,21800,21700,286
20250401,143300,2615338975,21800,21750,21800,21750,19
20250401,143200,2614925275,21750,21750,21800,21750,1129
20250401,143100,2590368075,21750,21750,21750,21750,11
20250401,143000,2590128825,21750,21750,21750,21700,117
20250401,142900,2587589075,21750,21750,21750,21700,18
20250401,142800,2587198325,21750,21750,21750,21750,58
20250401,142700,2585936825,21800,21800,21800,21700,674
20250401,142600,2571270675,21800,21800,21800,21800,482
20250401,142500,2560763075,21800,21750,21800,21750,290
20250401,142400,2554442175,21750,21700,21750,21700,1640
20250401,142300,2518775425,21700,21700,21700,21700,2
20250401,142200,2518732025,21700,21750,21750,21700,68
20250401,142100,2517256375,21700,21700,21700,21700,2
20250401,142000,2517212975,21700,21700,21700,21700,79
20250401,141900,2515498675,21700,21700,21700,21700,1231
20250401,141800,2488785975,21750,21750,21750,21750,0
20250401,141700,2488785975,21750,21800,21800,21750,170
20250401,141600,2485088425,21750,21775,21800,21750,541
20250401,141500,2473321375,21800,21800,21800,21800,1
20250401,141400,2473299575,21800,21800,21800,21750,93
20250401,141300,2471273675,21800,21800,21800,21800,12
20250401,141200,2471012075,21800,21800,21800,21800,135
20250401,141100,2468069075,21800,21800,21800,21800,148
20250401,141000,2464842675,21800,21800,21800,21800,54
20250401,140900,2463665475,21800,21850,21850,21800,181
20250401,140800,2459719625,21850,21800,21850,21800,52
20250401,140700,2458584925,21800,21800,21800,21800,515
20250401,140600,2447357925,21800,21800,21800,21800,11
20250401,140500,2447118125,21800,21800,21850,21800,228
20250401,140400,2442147625,21800,21800,21800,21800,1
20250401,140300,2442125825,21800,21800,21800,21800,85
20250401,140200,2440272825,21800,21850,21850,21800,223
20250401,140100,2435401925,21850,21900,21900,21850,34
20250401,140000,2434658975,21900,21850,21900,21850,113
20250401,135900,2432185925,21850,21850,21850,21850,33
20250401,135800,2431464875,21850,21850,21850,21850,7
20250401,135700,2431311925,21850,21850,21850,21850,0
20250401,135600,2431311925,21850,21850,21850,21850,71
20250401,135500,2429760575,21900,21900,21900,21900,287
20250401,135400,2423475275,21900,21900,21900,21900,10
20250401,135300,2423256275,21900,21900,21900,21900,21
20250401,135200,2422796375,21900,21950,21950,21900,234
20250401,135100,2417668675,21950,21950,21950,21950,24
20250401,135000,2417141875,21900,21900,21900,21900,34
20250401,134900,2416397275,21900,21900,21900,21900,66
20250401,134800,2414951875,21900,21900,21900,21900,66
20250401,134700,2413506475,21900,21900,21900,21900,66
20250401,134600,2412061075,21950,21950,21950,21950,26
20250401,134500,2411490375,21950,21950,21950,21950,24
20250401,134400,2410963575,21900,21950,21950,21900,90
20250401,134300,2408992525,21950,21950,21950,21950,0
20250401,134200,2408992525,21950,21950,21950,21950,10
20250401,134100,2408773025,21950,21950,21950,21950,5
20250401,134000,2408663275,22000,21950,22000,21950,63
20250401,133900,2407280325,21950,22000,22000,21950,243
20250401,133800,2401945175,22000,22000,22000,21975,114
20250401,133700,2399437200,21950,22000,22000,21950,72
20250401,133600,2397853250,22000,22000,22000,22000,45
20250401,133500,2396863250,22000,21950,22000,21950,232
20250401,133400,2391766700,21950,21950,21950,21950,45
20250401,133300,2390778950,21950,21950,21950,21950,45
20250401,133200,2389791200,21950,22000,22000,21900,197
20250401,133100,2385463050,21950,21950,21950,21950,25
20250401,133000,2384914300,22000,22000,22000,22000,155
20250401,132900,2381504300,22000,22100,22100,22000,288
20250401,132800,2375163800,22100,22050,22100,22050,49
20250401,132700,2374083300,22050,22100,22100,22050,99
20250401,132600,2371898100,22100,22050,22100,22050,45
20250401,132500,2370905100,22100,22100,22100,22050,90
20250401,132400,2368916600,22100,22050,22100,22050,124
20250401,132300,2366180150,22000,22000,22000,22000,20
20250401,132200,2365740150,22050,22100,22100,22050,244
20250401,132100,2360355400,22100,22100,22100,22100,52
20250401,132000,2359206200,22100,22100,22150,22050,265
20250401,131900,2353354250,22100,22100,22100,22100,99
20250401,131800,2351166350,22100,22050,22100,22050,93
20250401,131700,2349112050,22050,22100,22100,22050,234
20250401,131600,2343945350,22050,22100,22100,22050,49
20250401,131500,2342862500,22100,22150,22150,22050,444
20250401,131400,2333067100,22150,22150,22150,22150,193
20250401,131300,2328792150,22150,22100,22150,22100,488
20250401,131200,2318002450,22050,22000,22050,22000,365
20250401,131100,2309959150,22050,22000,22050,22000,106
20250401,131000,2307622800,22000,22000,22100,22000,645
20250401,130900,2293396600,22000,21950,22000,21950,1589
20250401,130800,2258490250,21900,21800,21900,21800,118
20250401,130700,2255907050,21950,21850,21950,21850,382
20250401,130600,2247540200,21850,21800,21850,21800,392
20250401,130500,2238977700,21850,21850,21850,21850,92
20250401,130400,2236967500,21850,21850,21850,21800,361
20250401,130300,2229092050,21800,21800,21800,21800,308
20250401,130200,2222377650,21800,21800,21800,21800,60
20250401,130100,2221069650,21800,21800,21800,21800,36
20250401,130000,2220284850,21750,21850,21850,21750,85
20250401,125900,2218433150,21850,21800,21850,21800,176
20250401,125800,2214596300,21800,21800,21800,21800,17
20250401,125700,2214225700,21800,21775,21800,21775,117
20250401,125600,2211676350,21750,21750,21750,21750,10
20250401,125500,2211458850,21750,21800,21800,21750,121
20250401,125400,2208827050,21800,21800,21800,21800,23
20250401,125300,2208325650,21800,21800,21800,21750,301
20250401,125200,2201770450,21800,21800,21800,21800,61
20250401,125100,2200440650,21800,21850,21900,21600,2085
20250401,125000,2154975950,21900,21900,21900,21850,445
20250401,124900,2145230800,21900,21900,21900,21900,0
20250401,124800,2145230800,21900,21900,21950,21900,19
20250401,124700,2144814650,21950,22000,22000,21950,8
20250401,124600,2144638700,21950,21950,21950,21950,422
20250401,124500,2135375800,22000,22000,22000,22000,9
20250401,124400,2135177800,22000,22000,22000,22000,222
20250401,124300,2130293800,22050,22050,22050,22050,8
20250401,124200,2130117400,22000,22000,22000,22000,40
20250401,124100,2129237400,22050,22000,22050,22000,7
20250401,124000,2129083300,22000,22000,22000,22000,0
20250401,123900,2129083300,22000,22050,22050,22000,106
20250401,123800,2126749900,22050,22050,22050,22050,13
20250401,123700,2126463250,22050,22050,22050,22050,0
20250401,123600,2126463250,22050,22050,22050,21950,374
20250401,123500,2118235050,22050,22050,22050,22050,1
20250401,123400,2118213000,22050,22050,22050,22050,2
20250401,123300,2118168900,22050,22050,22050,22000,99
20250401,123200,2115988250,22050,22050,22050,22050,1
20250401,123100,2115966200,22000,22000,22000,22000,0
20250401,123000,2115966200,22000,22050,22050,22000,356
20250401,122900,2108132400,22000,22050,22050,22000,75
20250401,122800,2106480550,22050,21975,22050,21975,240
20250401,122700,2101203750,22000,22000,22000,22000,62
20250401,122600,2099839750,22000,22000,22000,22000,14
20250401,122500,2099531750,22000,22000,22000,22000,27
20250401,122400,2098937750,21950,21950,22000,21950,35
20250401,122300,2098168200,21950,21950,21950,21950,20
20250401,122200,2097729200,21950,21950,21950,21950,102
20250401,122100,2095490300,22000,22000,22000,22000,15
20250401,122000,2095160300,22000,22000,22000,22000,3
20250401,121900,2095094300,22000,22000,22000,22000,351
20250401,121800,2087372300,22050,22050,22050,22050,24
20250401,121700,2086843100,22000,22000,22000,22000,1
20250401,121600,2086821100,22025,22025,22025,22025,5
20250401,121500,2086710975,22000,22050,22050,22000,52
20250401,121400,2085564925,22050,22100,22100,22050,140
20250401,121300,2082477475,22100,22100,22100,22100,1
20250401,121200,2082455375,22100,22100,22100,22100,10
20250401,121100,2082234375,22100,22100,22100,22100,1
20250401,121000,2082212275,22050,22050,22050,22050,0
20250401,120900,2082212275,22050,22050,22050,22000,338
20250401,120800,2074762375,22050,22050,22050,22050,165
20250401,120700,2071124125,22050,22050,22050,22050,1
20250401,120600,2071102075,22100,22050,22100,22050,431
20250401,120500,2061581225,22050,22050,22050,22000,106
20250401,120400,2059246775,22050,22050,22050,22050,187
20250401,120300,2055123425,22050,21975,22050,21950,1454
20250401,120200,2023137800,22000,22000,22000,22000,20
20250401,120100,2022697800,21950,21900,21950,21900,732
20250401,120000,2006665400,21900,21950,21950,21900,91
20250401,115900,2004668550,22000,21950,22000,21950,16
20250401,115800,2004316850,21950,21950,21950,21950,2
20250401,115700,2004272950,21950,21950,21950,21950,224
20250401,115600,1999356150,22000,21900,22000,21900,342
20250401,115500,1991848500,21900,21950,21950,21900,339
20250401,115400,1984419050,21950,21925,21950,21925,29
20250401,115300,1983783200,21925,21925,21925,21900,22
20250401,115200,1983301150,21925,21900,21925,21900,58
20250401,115100,1982030500,21950,21950,21975,21950,134
20250401,115000,1979089150,21975,22000,22000,21975,395
20250401,114900,1970399250,22000,22075,22075,22000,1084
20250401,114800,1946515825,22075,22075,22075,22075,27
20250401,114700,1945919800,22075,22100,22100,22075,62
20250401,114600,1944550500,22100,22100,22100,22100,914
20250401,114500,1924351100,22100,22050,22100,22050,132
20250401,114400,1921435400,22050,22050,22050,22050,475
20250401,114300,1910961650,22050,22000,22050,22000,40
20250401,114200,1910079950,22050,22000,22100,22000,157
20250401,114100,1906618100,22000,22050,22050,22000,31
20250401,114000,1905934700,22050,22100,22100,22050,932
20250401,113900,1885383300,22100,22100,22100,22100,44
20250401,113800,1884410900,22100,22100,22100,22100,0
20250401,113700,1884410900,22100,22100,22100,22100,36
20250401,113600,1883615300,22100,22100,22100,22100,247
20250401,113500,1878156600,22100,22050,22100,22050,101
20250401,113400,1875926300,22050,22050,22050,22050,11
20250401,113300,1875683750,22100,22050,22100,22050,13
20250401,113200,1875396600,22100,22150,22150,22050,725
20250401,113100,1859373750,22150,22150,22150,22100,218
20250401,113000,1854545450,22150,22100,22150,22100,728
20250401,112900,1838437650,22100,22150,22150,22050,325
20250401,112800,1831257750,22150,22150,22150,22100,98
20250401,112700,1829087550,22100,22150,22300,22100,506
20250401,112600,1817845800,22100,22150,22150,22100,78
20250401,112500,1816119850,22100,22100,22100,22050,92
20250401,112400,1814086700,22050,22150,22150,22050,308
20250401,112300,1807291100,22100,22050,22150,22050,974
20250401,112200,1785760450,22050,22050,22050,22050,196
20250401,112100,1781438650,22100,22050,22100,22050,163
20250401,112000,1777842050,22050,22050,22050,22050,191
20250401,111900,1773630500,22050,22000,22050,22000,234
20250401,111800,1768474750,22000,22000,22000,22000,803
20250401,111700,1750808750,22000,21950,22000,21950,126
20250401,111600,1748039400,21950,21950,22000,21950,844
20250401,111500,1729512800,21950,21900,21950,21900,179
20250401,111400,1725589450,21900,21900,21950,21900,78
20250401,111300,1723880050,21900,21900,21950,21900,171
20250401,111200,1720133150,21900,21900,21900,21900,385
20250401,111100,1711701650,21900,21850,21900,21850,1098
20250401,111000,1687671450,21800,21800,21800,21700,835
20250401,110900,1669468950,21750,21750,21750,21750,132
20250401,110800,1666597950,21750,21750,21750,21700,386
20250401,110700,1658211400,21800,21750,21800,21750,383
20250401,110600,1649869700,21800,21850,21850,21800,527
20250401,110500,1638381000,21800,21800,21800,21700,250
20250401,110400,1632933000,21800,21700,21850,21700,190
20250401,110300,1628794950,21800,21700,21800,21700,2343
20250401,110200,1577765950,21700,21750,21850,21700,343
20250401,110100,1570314350,21750,21750,21750,21700,282
20250401,110000,1564191600,21700,21800,21800,21700,926
20250401,105900,1544018500,21800,21800,21850,21800,182
20250401,105800,1540043950,21800,21750,21800,21750,72
20250401,105700,1538476500,21800,21800,21850,21800,543
20250401,105600,1526637600,21800,21800,21850,21800,50
20250401,105500,1525547550,21800,21700,21850,21700,1171
20250401,105400,1499971500,21750,21700,21750,21700,22
20250401,105300,1499494050,21700,21750,21750,21700,96
20250401,105200,1497408250,21750,21800,21800,21700,546
20250401,105100,1485529900,21750,21750,21800,21750,556
20250401,105000,1473418400,21750,21800,21800,21750,292
20250401,104900,1467054950,21750,21750,21800,21750,1556
20250401,104800,1433163550,21700,21750,21750,21700,442
20250401,104700,1423551850,21750,21650,21750,21600,2684
20250401,104600,1365309900,21600,21600,21600,21600,45
20250401,104500,1364337900,21600,21650,21650,21600,360
20250401,104400,1356545750,21600,21600,21700,21550,1800
20250401,104300,1317604625,21500,21500,21600,21450,1463
20250401,104200,1286086375,21500,21500,21500,21400,383
20250401,104100,1277854675,21400,21400,21400,21400,34
20250401,104000,1277127075,21400,21400,21450,21400,46
20250401,103900,1276142625,21450,21400,21450,21400,36
20250401,103800,1275372175,21400,21450,21450,21400,57
20250401,103700,1274150325,21450,21450,21450,21400,181
20250401,103600,1270269625,21500,21500,21500,21450,42
20250401,103500,1269368425,21475,21450,21475,21450,86
20250401,103400,1267522475,21450,21450,21500,21400,489
20250401,103300,1257031725,21500,21500,21500,21500,80
20250401,103200,1255311725,21450,21500,21500,21450,96
20250401,103100,1253249475,21500,21500,21500,21450,231
20250401,103000,1248284675,21500,21550,21550,21050,3601
20250401,102900,1171618025,21500,21500,21500,21450,97
20250401,102800,1169534225,21500,21500,21550,21500,335
20250401,102700,1162331375,21550,21550,21550,21500,26
20250401,102600,1161771825,21550,21500,21600,21450,3073
20250401,102500,1095443375,21450,21500,21500,21450,165
20250401,102400,1091897575,21500,21450,21550,21400,316
20250401,102300,1085112875,21450,21450,21450,21400,96
20250401,102200,1083055425,21450,21450,21500,21400,182
20250401,102100,1079152075,21450,21400,21450,21400,93
20250401,102000,1077158975,21400,21500,21500,21400,437
20250401,101900,1067780275,21500,21500,21500,21450,802
20250401,101800,1050539025,21500,21550,21550,21450,71
20250401,101700,1049014275,21550,21450,21550,21450,129
20250401,101600,1046240525,21450,21450,21450,21450,75
20250401,101500,1044631775,21550,21500,21550,21450,268
20250401,101400,1038861325,21500,21550,21550,21500,113
20250401,101300,1036428025,21500,21500,21550,21500,727
20250401,101200,1020773975,21500,21450,21550,21400,2395
20250401,101100,969376075,21400,21400,21500,21400,1417
20250401,101000,938982275,21350,21300,21350,21300,51
20250401,100900,937894175,21350,21250,21450,21250,1028
20250401,100800,915922925,21250,21350,21350,21250,84
20250401,100700,914134225,21250,21350,21350,21200,671
20250401,100600,899831525,21300,21200,21300,21200,496
20250401,100500,889266925,21350,21300,21350,21200,1745
20250401,100400,852108325,21150,21300,21300,21150,730
20250401,100300,836571625,21200,21200,21250,21150,478
20250401,100200,826423125,21250,21250,21250,21250,53
20250401,100100,825296875,21200,21250,21250,21200,357
20250401,100000,817726325,21250,21250,21250,21250,325
20250401,095900,810820075,21200,21200,21250,21200,220
20250401,095800,806148675,21200,21250,21250,21200,81
20250401,095700,804428975,21250,21200,21250,21200,186
20250401,095600,800484425,21200,21200,21200,21150,315
20250401,095500,793818625,21200,21200,21200,21175,115
20250401,095400,791382825,21200,21175,21200,21175,11
20250401,095300,791149675,21150,21150,21150,21150,100
20250401,095200,789034675,21150,21150,21150,21150,0
20250401,095100,789034675,21150,21150,21150,21150,356
20250401,095000,781505275,21150,21150,21150,21100,312
20250401,094900,774907825,21200,21150,21200,21150,243
20250401,094800,769756925,21150,21050,21200,21050,1640
20250401,094700,735170975,21050,21000,21050,21000,67
20250401,094600,733763875,21000,21000,21000,21000,1
20250401,094500,733742875,21000,21050,21050,21000,475
20250401,094400,723767825,21000,21000,21000,21000,223
20250401,094300,719084825,21000,21000,21050,21000,78
20250401,094200,717446775,21000,21000,21000,21000,26
20250401,094100,716900775,21050,21000,21050,21000,47
20250401,094000,715913725,21000,21000,21050,21000,378
20250401,093900,707959475,21100,21050,21100,21000,248
20250401,093800,702739025,21050,21100,21100,21000,256
20250401,093700,697352825,21050,21050,21100,20950,773
20250401,093600,681098025,21050,21100,21100,21050,76
20250401,093500,679495675,21000,21050,21100,21000,146
20250401,093400,676421775,21100,21100,21100,21000,137
20250401,093300,673539075,21100,21100,21100,21000,1596
20250401,093200,639973425,21100,21150,21200,21100,979
20250401,093100,619305550,21150,21150,21150,21150,28
20250401,093000,618713350,21150,21200,21200,21100,436
20250401,092900,609497250,21200,21150,21200,21150,259
20250401,092800,604016450,21150,21200,21200,21150,496
20250401,092700,593525350,21200,21150,21200,21150,498
20250401,092600,582990850,21200,21300,21300,21200,833
20250401,092500,565316100,21250,21350,21350,21250,263
20250401,092400,559727250,21250,21350,21350,21250,298
20250401,092300,553375150,21350,21350,21350,21300,1551
20250401,092200,520312500,21350,21400,21400,21350,187
20250401,092100,516319800,21400,21400,21450,21400,231
20250401,092000,511375150,21300,21450,21500,21300,25
20250401,091900,510839800,21400,21450,21450,21300,351
20250401,091800,503324900,21400,21300,21450,21300,350
20250401,091700,495819650,21400,21300,21450,21300,720
20250401,091600,480439700,21350,21550,21550,21200,1074
20250401,091500,457477400,21550,21550,21550,21500,695
20250401,091400,442502450,21550,21650,21650,21550,1476
20250401,091300,410635100,21600,21650,21650,21600,158
20250401,091200,407214450,21650,21600,21700,21600,949
20250401,091100,386655050,21600,21600,21650,21550,865
20250401,091000,367975400,21550,21450,21650,21450,751
20250401,090900,351782050,21450,21600,21600,21450,850
20250401,090800,333527550,21600,21400,21600,21400,2466
20250401,090700,280501500,21350,21400,21450,21200,1689
20250401,090600,244410900,21400,21250,21400,21250,1332
20250401,090500,215997950,21200,21200,21250,21150,296
20250401,090400,209723400,21150,21150,21200,21100,309
20250401,090300,203188700,21100,21050,21100,21050,709
20250401,090200,188250700,21000,21150,21150,21000,1553
20250401,090100,155545200,21100,21400,21400,21000,2748
20250401,090000,97336400,21400,21350,21450,21350,4558
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 2899289225 21750 21750 21750 21750 2698
3 20250401 184700 2899289225 21750 21750 21750 21750 0
4 20250401 184600 2899289225 21750 21750 21750 21750 0
5 20250401 184500 2899289225 21750 21750 21750 21750 0
6 20250401 184400 2899289225 21750 21750 21750 21750 0
7 20250401 184300 2899289225 21750 21750 21750 21750 0
8 20250401 184200 2899289225 21750 21750 21750 21750 0
9 20250401 184100 2899289225 21750 21750 21750 21750 0
10 20250401 184000 2899289225 21750 21750 21750 21750 0
11 20250401 183900 2899289225 21750 21750 21750 21750 0
12 20250401 183800 2899289225 21750 21750 21750 21750 0
13 20250401 183700 2899289225 21750 21750 21750 21750 0
14 20250401 183600 2899289225 21750 21750 21750 21750 0
15 20250401 183500 2899289225 21750 21750 21750 21750 0
16 20250401 183400 2899289225 21750 21750 21750 21750 0
17 20250401 183300 2899289225 21750 21750 21750 21750 0
18 20250401 183200 2899289225 21750 21750 21750 21750 0
19 20250401 183100 2899289225 21750 21750 21750 21750 0
20 20250401 183000 2899289225 21750 21750 21750 21750 0
21 20250401 182900 2899289225 21750 21750 21750 21750 0
22 20250401 182800 2899289225 21750 21750 21750 21750 0
23 20250401 182700 2899289225 21750 21750 21750 21750 0
24 20250401 182600 2899289225 21750 21750 21750 21750 0
25 20250401 182500 2899289225 21750 21750 21750 21750 0
26 20250401 182400 2899289225 21750 21750 21750 21750 0
27 20250401 182300 2899289225 21750 21750 21750 21750 0
28 20250401 182200 2899289225 21750 21750 21750 21750 0
29 20250401 182100 2899289225 21750 21750 21750 21750 0
30 20250401 182000 2899289225 21750 21750 21750 21750 0
31 20250401 181900 2899289225 21750 21750 21750 21750 0
32 20250401 181800 2899289225 21750 21750 21750 21750 2698
33 20250401 181700 2899289225 21750 21750 21750 21750 0
34 20250401 181600 2899289225 21750 21750 21750 21750 0
35 20250401 181500 2899289225 21750 21750 21750 21750 0
36 20250401 181400 2899289225 21750 21750 21750 21750 0
37 20250401 181300 2899289225 21750 21750 21750 21750 0
38 20250401 181200 2899289225 21750 21750 21750 21750 0
39 20250401 181100 2899289225 21750 21750 21750 21750 0
40 20250401 181000 2899289225 21750 21750 21750 21750 0
41 20250401 180900 2899289225 21750 21750 21750 21750 0
42 20250401 180800 2899289225 21750 21750 21750 21750 0
43 20250401 180700 2899289225 21750 21750 21750 21750 0
44 20250401 180600 2899289225 21750 21750 21750 21750 0
45 20250401 180500 2899289225 21750 21750 21750 21750 0
46 20250401 180400 2899289225 21750 21750 21750 21750 0
47 20250401 180300 2899289225 21750 21750 21750 21750 0
48 20250401 180200 2899289225 21750 21750 21750 21750 0
49 20250401 180100 2899289225 21750 21750 21750 21750 0
50 20250401 180000 2899289225 21750 21750 21750 21750 0
51 20250401 175900 2899289225 21750 21750 21750 21750 0
52 20250401 175800 2899289225 21750 21750 21750 21750 0
53 20250401 175700 2899289225 21750 21750 21750 21750 0
54 20250401 175600 2899289225 21750 21750 21750 21750 0
55 20250401 175500 2899289225 21750 21750 21750 21750 0
56 20250401 175400 2899289225 21750 21750 21750 21750 0
57 20250401 175300 2899289225 21750 21750 21750 21750 0
58 20250401 175200 2899289225 21750 21750 21750 21750 0
59 20250401 175100 2899289225 21750 21750 21750 21750 0
60 20250401 175000 2899289225 21750 21750 21750 21750 0
61 20250401 174900 2899289225 21750 21750 21750 21750 0
62 20250401 174800 2899289225 21750 21750 21750 21750 2698
63 20250401 174700 2899289225 21750 21750 21750 21750 0
64 20250401 174600 2899289225 21750 21750 21750 21750 0
65 20250401 174500 2899289225 21750 21750 21750 21750 0
66 20250401 174400 2899289225 21750 21750 21750 21750 0
67 20250401 174300 2899289225 21750 21750 21750 21750 0
68 20250401 174200 2899289225 21750 21750 21750 21750 0
69 20250401 174100 2899289225 21750 21750 21750 21750 0
70 20250401 174000 2899289225 21750 21750 21750 21750 0
71 20250401 173900 2899289225 21750 21750 21750 21750 0
72 20250401 173800 2899289225 21750 21750 21750 21750 0
73 20250401 173700 2899289225 21750 21750 21750 21750 0
74 20250401 173600 2899289225 21750 21750 21750 21750 0
75 20250401 173500 2899289225 21750 21750 21750 21750 0
76 20250401 173400 2899289225 21750 21750 21750 21750 0
77 20250401 173300 2899289225 21750 21750 21750 21750 0
78 20250401 173200 2899289225 21750 21750 21750 21750 0
79 20250401 173100 2899289225 21750 21750 21750 21750 0
80 20250401 173000 2899289225 21750 21750 21750 21750 0
81 20250401 172900 2899289225 21750 21750 21750 21750 0
82 20250401 172800 2899289225 21750 21750 21750 21750 0
83 20250401 172700 2899289225 21750 21750 21750 21750 0
84 20250401 172600 2899289225 21750 21750 21750 21750 0
85 20250401 172500 2899289225 21750 21750 21750 21750 0
86 20250401 172400 2899289225 21750 21750 21750 21750 0
87 20250401 172300 2899289225 21750 21750 21750 21750 0
88 20250401 172200 2899289225 21750 21750 21750 21750 0
89 20250401 172100 2899289225 21750 21750 21750 21750 0
90 20250401 172000 2899289225 21750 21750 21750 21750 0
91 20250401 171900 2899289225 21750 21750 21750 21750 0
92 20250401 171800 2899289225 21750 21750 21750 21750 2698
93 20250401 171700 2899289225 21750 21750 21750 21750 0
94 20250401 171600 2899289225 21750 21750 21750 21750 0
95 20250401 171500 2899289225 21750 21750 21750 21750 0
96 20250401 171400 2899289225 21750 21750 21750 21750 0
97 20250401 171300 2899289225 21750 21750 21750 21750 0
98 20250401 171200 2899289225 21750 21750 21750 21750 0
99 20250401 171100 2899289225 21750 21750 21750 21750 0
100 20250401 171000 2899289225 21750 21750 21750 21750 0
101 20250401 170900 2899289225 21750 21750 21750 21750 0
102 20250401 170800 2899289225 21750 21750 21750 21750 0
103 20250401 170700 2899289225 21750 21750 21750 21750 0
104 20250401 170600 2899289225 21750 21750 21750 21750 0
105 20250401 170500 2899289225 21750 21750 21750 21750 0
106 20250401 170400 2899289225 21750 21750 21750 21750 0
107 20250401 170300 2899289225 21750 21750 21750 21750 0
108 20250401 170200 2899289225 21750 21750 21750 21750 0
109 20250401 170100 2899289225 21750 21750 21750 21750 0
110 20250401 170000 2899289225 21750 21750 21750 21750 0
111 20250401 165900 2899289225 21750 21750 21750 21750 0
112 20250401 165800 2899289225 21750 21750 21750 21750 0
113 20250401 165700 2899289225 21750 21750 21750 21750 0
114 20250401 165600 2899289225 21750 21750 21750 21750 0
115 20250401 165500 2899289225 21750 21750 21750 21750 0
116 20250401 165400 2899289225 21750 21750 21750 21750 0
117 20250401 165300 2899289225 21750 21750 21750 21750 0
118 20250401 165200 2899289225 21750 21750 21750 21750 0
119 20250401 165100 2899289225 21750 21750 21750 21750 0
120 20250401 165000 2899289225 21750 21750 21750 21750 0
121 20250401 164900 2899289225 21750 21750 21750 21750 0
122 20250401 164800 2899289225 21750 21750 21750 21750 2698
123 20250401 164700 2899289225 21750 21750 21750 21750 0
124 20250401 164600 2899289225 21750 21750 21750 21750 0
125 20250401 164500 2899289225 21750 21750 21750 21750 0
126 20250401 164400 2899289225 21750 21750 21750 21750 0
127 20250401 164300 2899289225 21750 21750 21750 21750 0
128 20250401 164200 2899289225 21750 21750 21750 21750 0
129 20250401 164100 2899289225 21750 21750 21750 21750 0
130 20250401 164000 2899289225 21750 21750 21750 21750 0
131 20250401 163900 2899289225 21750 21750 21750 21750 0
132 20250401 163800 2899289225 21750 21750 21750 21750 0
133 20250401 163700 2899289225 21750 21750 21750 21750 0
134 20250401 163600 2899289225 21750 21750 21750 21750 0
135 20250401 163500 2899289225 21750 21750 21750 21750 0
136 20250401 163400 2899289225 21750 21750 21750 21750 0
137 20250401 163300 2899289225 21750 21750 21750 21750 0
138 20250401 163200 2899289225 21750 21750 21750 21750 0
139 20250401 163100 2899289225 21750 21750 21750 21750 0
140 20250401 163000 2899289225 21750 21750 21750 21750 0
141 20250401 162900 2899289225 21750 21750 21750 21750 0
142 20250401 162800 2899289225 21750 21750 21750 21750 0
143 20250401 162700 2899289225 21750 21750 21750 21750 0
144 20250401 162600 2899289225 21750 21750 21750 21750 0
145 20250401 162500 2899289225 21750 21750 21750 21750 0
146 20250401 162400 2899289225 21750 21750 21750 21750 0
147 20250401 162300 2899289225 21750 21750 21750 21750 0
148 20250401 162200 2899289225 21750 21750 21750 21750 0
149 20250401 162100 2899289225 21750 21750 21750 21750 0
150 20250401 162000 2899289225 21750 21750 21750 21750 0
151 20250401 161900 2899289225 21750 21750 21750 21750 0
152 20250401 161800 2899289225 21750 21750 21750 21750 2698
153 20250401 161700 2899289225 21750 21750 21750 21750 0
154 20250401 161600 2899289225 21750 21750 21750 21750 0
155 20250401 161500 2899289225 21750 21750 21750 21750 0
156 20250401 161400 2899289225 21750 21750 21750 21750 0
157 20250401 161300 2899289225 21750 21750 21750 21750 0
158 20250401 161200 2899289225 21750 21750 21750 21750 0
159 20250401 161100 2899289225 21750 21750 21750 21750 0
160 20250401 161000 2899289225 21750 21750 21750 21750 0
161 20250401 160900 2899289225 21750 21750 21750 21750 0
162 20250401 160800 2899289225 21750 21750 21750 21750 0
163 20250401 160700 2899289225 21750 21750 21750 21750 0
164 20250401 160600 2899289225 21750 21750 21750 21750 0
165 20250401 160500 2899289225 21750 21750 21750 21750 0
166 20250401 160400 2899289225 21750 21750 21750 21750 0
167 20250401 160300 2899289225 21750 21750 21750 21750 0
168 20250401 160200 2899289225 21750 21750 21750 21750 0
169 20250401 160100 2899289225 21750 21750 21750 21750 0
170 20250401 160000 2899289225 21750 21750 21750 21750 0
171 20250401 155900 2899289225 21750 21750 21750 21750 0
172 20250401 155800 2899289225 21750 21750 21750 21750 0
173 20250401 155700 2899289225 21750 21750 21750 21750 0
174 20250401 155600 2899289225 21750 21750 21750 21750 0
175 20250401 155500 2899289225 21750 21750 21750 21750 0
176 20250401 155400 2899289225 21750 21750 21750 21750 0
177 20250401 155300 2899289225 21750 21750 21750 21750 0
178 20250401 155200 2899289225 21750 21750 21750 21750 0
179 20250401 155100 2899289225 21750 21750 21750 21750 0
180 20250401 155000 2899289225 21750 21750 21750 21750 0
181 20250401 154900 2899289225 21750 21750 21750 21750 0
182 20250401 154800 2899289225 21750 21750 21750 21750 2698
183 20250401 154700 2899289225 21750 21750 21750 21750 0
184 20250401 154600 2899289225 21750 21750 21750 21750 0
185 20250401 154500 2899289225 21750 21750 21750 21750 0
186 20250401 154400 2899289225 21750 21750 21750 21750 0
187 20250401 154300 2899289225 21750 21750 21750 21750 0
188 20250401 154200 2899289225 21750 21750 21750 21750 0
189 20250401 154100 2899289225 21750 21750 21750 21750 0
190 20250401 154000 2899289225 21750 21750 21750 21750 0
191 20250401 153900 2899289225 21750 21750 21750 21750 0
192 20250401 153800 2899289225 21750 21750 21750 21750 0
193 20250401 153700 2899289225 21750 21750 21750 21750 0
194 20250401 153600 2899289225 21750 21750 21750 21750 0
195 20250401 153500 2899289225 21750 21750 21750 21750 0
196 20250401 153400 2899289225 21750 21750 21750 21750 0
197 20250401 153300 2899289225 21750 21750 21750 21750 0
198 20250401 153200 2899289225 21750 21750 21750 21750 0
199 20250401 153100 2899289225 21750 21750 21750 21750 0
200 20250401 153000 2899289225 21750 21750 21750 21750 2698
201 20250401 152900 2840607725 21700 21700 21700 21700 0
202 20250401 152800 2840607725 21700 21700 21700 21700 0
203 20250401 152700 2840607725 21700 21700 21700 21700 0
204 20250401 152600 2840607725 21700 21700 21700 21700 0
205 20250401 152500 2840607725 21700 21700 21700 21700 0
206 20250401 152400 2840607725 21700 21700 21700 21700 0
207 20250401 152300 2840607725 21700 21700 21700 21700 0
208 20250401 152200 2840607725 21700 21700 21700 21700 0
209 20250401 152100 2840607725 21700 21700 21700 21700 0
210 20250401 152000 2840607725 21700 21700 21700 21700 0
211 20250401 151900 2840607725 21700 21700 21750 21700 249
212 20250401 151800 2835203125 21700 21700 21700 21700 216
213 20250401 151700 2830515925 21650 21650 21700 21650 483
214 20250401 151600 2820035625 21700 21700 21700 21650 323
215 20250401 151500 2813026975 21700 21650 21700 21650 208
216 20250401 151400 2808518275 21700 21700 21700 21650 70
217 20250401 151300 2806999625 21650 21650 21650 21650 43
218 20250401 151200 2806068675 21650 21650 21650 21650 184
219 20250401 151100 2802085075 21650 21650 21650 21650 8
220 20250401 151000 2801911875 21650 21650 21700 21650 31
221 20250401 150900 2801240625 21700 21600 21700 21600 186
222 20250401 150800 2797214375 21650 21650 21650 21600 964
223 20250401 150700 2776343875 21650 21650 21650 21600 90
224 20250401 150600 2774396725 21650 21650 21650 21600 221
225 20250401 150500 2769615025 21600 21600 21600 21600 20
226 20250401 150400 2769183025 21650 21650 21650 21600 430
227 20250401 150300 2759889525 21650 21600 21650 21600 35
228 20250401 150200 2759132275 21650 21700 21700 21650 966
229 20250401 150100 2738218125 21650 21700 21700 21650 83
230 20250401 150000 2736419925 21650 21650 21700 21650 88
231 20250401 145900 2734513075 21675 21700 21700 21650 48
232 20250401 145800 2733471550 21700 21700 21700 21650 12
233 20250401 145700 2733211250 21700 21650 21700 21650 308
234 20250401 145600 2726527750 21650 21650 21650 21650 31
235 20250401 145500 2725856600 21650 21650 21650 21650 2
236 20250401 145400 2725813300 21650 21650 21650 21650 150
237 20250401 145300 2722565800 21650 21700 21700 21650 42
238 20250401 145200 2721654500 21700 21700 21700 21650 11
239 20250401 145100 2721415900 21700 21700 21700 21650 44
240 20250401 145000 2720462450 21700 21650 21700 21600 686
241 20250401 144900 2705610600 21600 21625 21650 21600 110
242 20250401 144800 2703233975 21650 21650 21650 21600 86
243 20250401 144700 2701372175 21650 21700 21700 21650 779
244 20250401 144600 2684506675 21700 21700 21700 21650 317
245 20250401 144500 2677640325 21700 21700 21700 21650 325
246 20250401 144400 2670587925 21650 21700 21700 21650 300
247 20250401 144300 2664077975 21700 21700 21700 21650 494
248 20250401 144200 2653358275 21700 21700 21700 21700 1
249 20250401 144100 2653336575 21700 21700 21700 21700 171
250 20250401 144000 2649625875 21750 21700 21750 21700 28
251 20250401 143900 2649018225 21700 21700 21750 21650 518
252 20250401 143800 2637769875 21700 21700 21700 21700 38
253 20250401 143700 2636945275 21700 21700 21700 21700 385
254 20250401 143600 2628590775 21700 21700 21700 21700 322
255 20250401 143500 2621603375 21700 21700 21700 21700 2
256 20250401 143400 2621559975 21700 21800 21800 21700 286
257 20250401 143300 2615338975 21800 21750 21800 21750 19
258 20250401 143200 2614925275 21750 21750 21800 21750 1129
259 20250401 143100 2590368075 21750 21750 21750 21750 11
260 20250401 143000 2590128825 21750 21750 21750 21700 117
261 20250401 142900 2587589075 21750 21750 21750 21700 18
262 20250401 142800 2587198325 21750 21750 21750 21750 58
263 20250401 142700 2585936825 21800 21800 21800 21700 674
264 20250401 142600 2571270675 21800 21800 21800 21800 482
265 20250401 142500 2560763075 21800 21750 21800 21750 290
266 20250401 142400 2554442175 21750 21700 21750 21700 1640
267 20250401 142300 2518775425 21700 21700 21700 21700 2
268 20250401 142200 2518732025 21700 21750 21750 21700 68
269 20250401 142100 2517256375 21700 21700 21700 21700 2
270 20250401 142000 2517212975 21700 21700 21700 21700 79
271 20250401 141900 2515498675 21700 21700 21700 21700 1231
272 20250401 141800 2488785975 21750 21750 21750 21750 0
273 20250401 141700 2488785975 21750 21800 21800 21750 170
274 20250401 141600 2485088425 21750 21775 21800 21750 541
275 20250401 141500 2473321375 21800 21800 21800 21800 1
276 20250401 141400 2473299575 21800 21800 21800 21750 93
277 20250401 141300 2471273675 21800 21800 21800 21800 12
278 20250401 141200 2471012075 21800 21800 21800 21800 135
279 20250401 141100 2468069075 21800 21800 21800 21800 148
280 20250401 141000 2464842675 21800 21800 21800 21800 54
281 20250401 140900 2463665475 21800 21850 21850 21800 181
282 20250401 140800 2459719625 21850 21800 21850 21800 52
283 20250401 140700 2458584925 21800 21800 21800 21800 515
284 20250401 140600 2447357925 21800 21800 21800 21800 11
285 20250401 140500 2447118125 21800 21800 21850 21800 228
286 20250401 140400 2442147625 21800 21800 21800 21800 1
287 20250401 140300 2442125825 21800 21800 21800 21800 85
288 20250401 140200 2440272825 21800 21850 21850 21800 223
289 20250401 140100 2435401925 21850 21900 21900 21850 34
290 20250401 140000 2434658975 21900 21850 21900 21850 113
291 20250401 135900 2432185925 21850 21850 21850 21850 33
292 20250401 135800 2431464875 21850 21850 21850 21850 7
293 20250401 135700 2431311925 21850 21850 21850 21850 0
294 20250401 135600 2431311925 21850 21850 21850 21850 71
295 20250401 135500 2429760575 21900 21900 21900 21900 287
296 20250401 135400 2423475275 21900 21900 21900 21900 10
297 20250401 135300 2423256275 21900 21900 21900 21900 21
298 20250401 135200 2422796375 21900 21950 21950 21900 234
299 20250401 135100 2417668675 21950 21950 21950 21950 24
300 20250401 135000 2417141875 21900 21900 21900 21900 34
301 20250401 134900 2416397275 21900 21900 21900 21900 66
302 20250401 134800 2414951875 21900 21900 21900 21900 66
303 20250401 134700 2413506475 21900 21900 21900 21900 66
304 20250401 134600 2412061075 21950 21950 21950 21950 26
305 20250401 134500 2411490375 21950 21950 21950 21950 24
306 20250401 134400 2410963575 21900 21950 21950 21900 90
307 20250401 134300 2408992525 21950 21950 21950 21950 0
308 20250401 134200 2408992525 21950 21950 21950 21950 10
309 20250401 134100 2408773025 21950 21950 21950 21950 5
310 20250401 134000 2408663275 22000 21950 22000 21950 63
311 20250401 133900 2407280325 21950 22000 22000 21950 243
312 20250401 133800 2401945175 22000 22000 22000 21975 114
313 20250401 133700 2399437200 21950 22000 22000 21950 72
314 20250401 133600 2397853250 22000 22000 22000 22000 45
315 20250401 133500 2396863250 22000 21950 22000 21950 232
316 20250401 133400 2391766700 21950 21950 21950 21950 45
317 20250401 133300 2390778950 21950 21950 21950 21950 45
318 20250401 133200 2389791200 21950 22000 22000 21900 197
319 20250401 133100 2385463050 21950 21950 21950 21950 25
320 20250401 133000 2384914300 22000 22000 22000 22000 155
321 20250401 132900 2381504300 22000 22100 22100 22000 288
322 20250401 132800 2375163800 22100 22050 22100 22050 49
323 20250401 132700 2374083300 22050 22100 22100 22050 99
324 20250401 132600 2371898100 22100 22050 22100 22050 45
325 20250401 132500 2370905100 22100 22100 22100 22050 90
326 20250401 132400 2368916600 22100 22050 22100 22050 124
327 20250401 132300 2366180150 22000 22000 22000 22000 20
328 20250401 132200 2365740150 22050 22100 22100 22050 244
329 20250401 132100 2360355400 22100 22100 22100 22100 52
330 20250401 132000 2359206200 22100 22100 22150 22050 265
331 20250401 131900 2353354250 22100 22100 22100 22100 99
332 20250401 131800 2351166350 22100 22050 22100 22050 93
333 20250401 131700 2349112050 22050 22100 22100 22050 234
334 20250401 131600 2343945350 22050 22100 22100 22050 49
335 20250401 131500 2342862500 22100 22150 22150 22050 444
336 20250401 131400 2333067100 22150 22150 22150 22150 193
337 20250401 131300 2328792150 22150 22100 22150 22100 488
338 20250401 131200 2318002450 22050 22000 22050 22000 365
339 20250401 131100 2309959150 22050 22000 22050 22000 106
340 20250401 131000 2307622800 22000 22000 22100 22000 645
341 20250401 130900 2293396600 22000 21950 22000 21950 1589
342 20250401 130800 2258490250 21900 21800 21900 21800 118
343 20250401 130700 2255907050 21950 21850 21950 21850 382
344 20250401 130600 2247540200 21850 21800 21850 21800 392
345 20250401 130500 2238977700 21850 21850 21850 21850 92
346 20250401 130400 2236967500 21850 21850 21850 21800 361
347 20250401 130300 2229092050 21800 21800 21800 21800 308
348 20250401 130200 2222377650 21800 21800 21800 21800 60
349 20250401 130100 2221069650 21800 21800 21800 21800 36
350 20250401 130000 2220284850 21750 21850 21850 21750 85
351 20250401 125900 2218433150 21850 21800 21850 21800 176
352 20250401 125800 2214596300 21800 21800 21800 21800 17
353 20250401 125700 2214225700 21800 21775 21800 21775 117
354 20250401 125600 2211676350 21750 21750 21750 21750 10
355 20250401 125500 2211458850 21750 21800 21800 21750 121
356 20250401 125400 2208827050 21800 21800 21800 21800 23
357 20250401 125300 2208325650 21800 21800 21800 21750 301
358 20250401 125200 2201770450 21800 21800 21800 21800 61
359 20250401 125100 2200440650 21800 21850 21900 21600 2085
360 20250401 125000 2154975950 21900 21900 21900 21850 445
361 20250401 124900 2145230800 21900 21900 21900 21900 0
362 20250401 124800 2145230800 21900 21900 21950 21900 19
363 20250401 124700 2144814650 21950 22000 22000 21950 8
364 20250401 124600 2144638700 21950 21950 21950 21950 422
365 20250401 124500 2135375800 22000 22000 22000 22000 9
366 20250401 124400 2135177800 22000 22000 22000 22000 222
367 20250401 124300 2130293800 22050 22050 22050 22050 8
368 20250401 124200 2130117400 22000 22000 22000 22000 40
369 20250401 124100 2129237400 22050 22000 22050 22000 7
370 20250401 124000 2129083300 22000 22000 22000 22000 0
371 20250401 123900 2129083300 22000 22050 22050 22000 106
372 20250401 123800 2126749900 22050 22050 22050 22050 13
373 20250401 123700 2126463250 22050 22050 22050 22050 0
374 20250401 123600 2126463250 22050 22050 22050 21950 374
375 20250401 123500 2118235050 22050 22050 22050 22050 1
376 20250401 123400 2118213000 22050 22050 22050 22050 2
377 20250401 123300 2118168900 22050 22050 22050 22000 99
378 20250401 123200 2115988250 22050 22050 22050 22050 1
379 20250401 123100 2115966200 22000 22000 22000 22000 0
380 20250401 123000 2115966200 22000 22050 22050 22000 356
381 20250401 122900 2108132400 22000 22050 22050 22000 75
382 20250401 122800 2106480550 22050 21975 22050 21975 240
383 20250401 122700 2101203750 22000 22000 22000 22000 62
384 20250401 122600 2099839750 22000 22000 22000 22000 14
385 20250401 122500 2099531750 22000 22000 22000 22000 27
386 20250401 122400 2098937750 21950 21950 22000 21950 35
387 20250401 122300 2098168200 21950 21950 21950 21950 20
388 20250401 122200 2097729200 21950 21950 21950 21950 102
389 20250401 122100 2095490300 22000 22000 22000 22000 15
390 20250401 122000 2095160300 22000 22000 22000 22000 3
391 20250401 121900 2095094300 22000 22000 22000 22000 351
392 20250401 121800 2087372300 22050 22050 22050 22050 24
393 20250401 121700 2086843100 22000 22000 22000 22000 1
394 20250401 121600 2086821100 22025 22025 22025 22025 5
395 20250401 121500 2086710975 22000 22050 22050 22000 52
396 20250401 121400 2085564925 22050 22100 22100 22050 140
397 20250401 121300 2082477475 22100 22100 22100 22100 1
398 20250401 121200 2082455375 22100 22100 22100 22100 10
399 20250401 121100 2082234375 22100 22100 22100 22100 1
400 20250401 121000 2082212275 22050 22050 22050 22050 0
401 20250401 120900 2082212275 22050 22050 22050 22000 338
402 20250401 120800 2074762375 22050 22050 22050 22050 165
403 20250401 120700 2071124125 22050 22050 22050 22050 1
404 20250401 120600 2071102075 22100 22050 22100 22050 431
405 20250401 120500 2061581225 22050 22050 22050 22000 106
406 20250401 120400 2059246775 22050 22050 22050 22050 187
407 20250401 120300 2055123425 22050 21975 22050 21950 1454
408 20250401 120200 2023137800 22000 22000 22000 22000 20
409 20250401 120100 2022697800 21950 21900 21950 21900 732
410 20250401 120000 2006665400 21900 21950 21950 21900 91
411 20250401 115900 2004668550 22000 21950 22000 21950 16
412 20250401 115800 2004316850 21950 21950 21950 21950 2
413 20250401 115700 2004272950 21950 21950 21950 21950 224
414 20250401 115600 1999356150 22000 21900 22000 21900 342
415 20250401 115500 1991848500 21900 21950 21950 21900 339
416 20250401 115400 1984419050 21950 21925 21950 21925 29
417 20250401 115300 1983783200 21925 21925 21925 21900 22
418 20250401 115200 1983301150 21925 21900 21925 21900 58
419 20250401 115100 1982030500 21950 21950 21975 21950 134
420 20250401 115000 1979089150 21975 22000 22000 21975 395
421 20250401 114900 1970399250 22000 22075 22075 22000 1084
422 20250401 114800 1946515825 22075 22075 22075 22075 27
423 20250401 114700 1945919800 22075 22100 22100 22075 62
424 20250401 114600 1944550500 22100 22100 22100 22100 914
425 20250401 114500 1924351100 22100 22050 22100 22050 132
426 20250401 114400 1921435400 22050 22050 22050 22050 475
427 20250401 114300 1910961650 22050 22000 22050 22000 40
428 20250401 114200 1910079950 22050 22000 22100 22000 157
429 20250401 114100 1906618100 22000 22050 22050 22000 31
430 20250401 114000 1905934700 22050 22100 22100 22050 932
431 20250401 113900 1885383300 22100 22100 22100 22100 44
432 20250401 113800 1884410900 22100 22100 22100 22100 0
433 20250401 113700 1884410900 22100 22100 22100 22100 36
434 20250401 113600 1883615300 22100 22100 22100 22100 247
435 20250401 113500 1878156600 22100 22050 22100 22050 101
436 20250401 113400 1875926300 22050 22050 22050 22050 11
437 20250401 113300 1875683750 22100 22050 22100 22050 13
438 20250401 113200 1875396600 22100 22150 22150 22050 725
439 20250401 113100 1859373750 22150 22150 22150 22100 218
440 20250401 113000 1854545450 22150 22100 22150 22100 728
441 20250401 112900 1838437650 22100 22150 22150 22050 325
442 20250401 112800 1831257750 22150 22150 22150 22100 98
443 20250401 112700 1829087550 22100 22150 22300 22100 506
444 20250401 112600 1817845800 22100 22150 22150 22100 78
445 20250401 112500 1816119850 22100 22100 22100 22050 92
446 20250401 112400 1814086700 22050 22150 22150 22050 308
447 20250401 112300 1807291100 22100 22050 22150 22050 974
448 20250401 112200 1785760450 22050 22050 22050 22050 196
449 20250401 112100 1781438650 22100 22050 22100 22050 163
450 20250401 112000 1777842050 22050 22050 22050 22050 191
451 20250401 111900 1773630500 22050 22000 22050 22000 234
452 20250401 111800 1768474750 22000 22000 22000 22000 803
453 20250401 111700 1750808750 22000 21950 22000 21950 126
454 20250401 111600 1748039400 21950 21950 22000 21950 844
455 20250401 111500 1729512800 21950 21900 21950 21900 179
456 20250401 111400 1725589450 21900 21900 21950 21900 78
457 20250401 111300 1723880050 21900 21900 21950 21900 171
458 20250401 111200 1720133150 21900 21900 21900 21900 385
459 20250401 111100 1711701650 21900 21850 21900 21850 1098
460 20250401 111000 1687671450 21800 21800 21800 21700 835
461 20250401 110900 1669468950 21750 21750 21750 21750 132
462 20250401 110800 1666597950 21750 21750 21750 21700 386
463 20250401 110700 1658211400 21800 21750 21800 21750 383
464 20250401 110600 1649869700 21800 21850 21850 21800 527
465 20250401 110500 1638381000 21800 21800 21800 21700 250
466 20250401 110400 1632933000 21800 21700 21850 21700 190
467 20250401 110300 1628794950 21800 21700 21800 21700 2343
468 20250401 110200 1577765950 21700 21750 21850 21700 343
469 20250401 110100 1570314350 21750 21750 21750 21700 282
470 20250401 110000 1564191600 21700 21800 21800 21700 926
471 20250401 105900 1544018500 21800 21800 21850 21800 182
472 20250401 105800 1540043950 21800 21750 21800 21750 72
473 20250401 105700 1538476500 21800 21800 21850 21800 543
474 20250401 105600 1526637600 21800 21800 21850 21800 50
475 20250401 105500 1525547550 21800 21700 21850 21700 1171
476 20250401 105400 1499971500 21750 21700 21750 21700 22
477 20250401 105300 1499494050 21700 21750 21750 21700 96
478 20250401 105200 1497408250 21750 21800 21800 21700 546
479 20250401 105100 1485529900 21750 21750 21800 21750 556
480 20250401 105000 1473418400 21750 21800 21800 21750 292
481 20250401 104900 1467054950 21750 21750 21800 21750 1556
482 20250401 104800 1433163550 21700 21750 21750 21700 442
483 20250401 104700 1423551850 21750 21650 21750 21600 2684
484 20250401 104600 1365309900 21600 21600 21600 21600 45
485 20250401 104500 1364337900 21600 21650 21650 21600 360
486 20250401 104400 1356545750 21600 21600 21700 21550 1800
487 20250401 104300 1317604625 21500 21500 21600 21450 1463
488 20250401 104200 1286086375 21500 21500 21500 21400 383
489 20250401 104100 1277854675 21400 21400 21400 21400 34
490 20250401 104000 1277127075 21400 21400 21450 21400 46
491 20250401 103900 1276142625 21450 21400 21450 21400 36
492 20250401 103800 1275372175 21400 21450 21450 21400 57
493 20250401 103700 1274150325 21450 21450 21450 21400 181
494 20250401 103600 1270269625 21500 21500 21500 21450 42
495 20250401 103500 1269368425 21475 21450 21475 21450 86
496 20250401 103400 1267522475 21450 21450 21500 21400 489
497 20250401 103300 1257031725 21500 21500 21500 21500 80
498 20250401 103200 1255311725 21450 21500 21500 21450 96
499 20250401 103100 1253249475 21500 21500 21500 21450 231
500 20250401 103000 1248284675 21500 21550 21550 21050 3601
501 20250401 102900 1171618025 21500 21500 21500 21450 97
502 20250401 102800 1169534225 21500 21500 21550 21500 335
503 20250401 102700 1162331375 21550 21550 21550 21500 26
504 20250401 102600 1161771825 21550 21500 21600 21450 3073
505 20250401 102500 1095443375 21450 21500 21500 21450 165
506 20250401 102400 1091897575 21500 21450 21550 21400 316
507 20250401 102300 1085112875 21450 21450 21450 21400 96
508 20250401 102200 1083055425 21450 21450 21500 21400 182
509 20250401 102100 1079152075 21450 21400 21450 21400 93
510 20250401 102000 1077158975 21400 21500 21500 21400 437
511 20250401 101900 1067780275 21500 21500 21500 21450 802
512 20250401 101800 1050539025 21500 21550 21550 21450 71
513 20250401 101700 1049014275 21550 21450 21550 21450 129
514 20250401 101600 1046240525 21450 21450 21450 21450 75
515 20250401 101500 1044631775 21550 21500 21550 21450 268
516 20250401 101400 1038861325 21500 21550 21550 21500 113
517 20250401 101300 1036428025 21500 21500 21550 21500 727
518 20250401 101200 1020773975 21500 21450 21550 21400 2395
519 20250401 101100 969376075 21400 21400 21500 21400 1417
520 20250401 101000 938982275 21350 21300 21350 21300 51
521 20250401 100900 937894175 21350 21250 21450 21250 1028
522 20250401 100800 915922925 21250 21350 21350 21250 84
523 20250401 100700 914134225 21250 21350 21350 21200 671
524 20250401 100600 899831525 21300 21200 21300 21200 496
525 20250401 100500 889266925 21350 21300 21350 21200 1745
526 20250401 100400 852108325 21150 21300 21300 21150 730
527 20250401 100300 836571625 21200 21200 21250 21150 478
528 20250401 100200 826423125 21250 21250 21250 21250 53
529 20250401 100100 825296875 21200 21250 21250 21200 357
530 20250401 100000 817726325 21250 21250 21250 21250 325
531 20250401 095900 810820075 21200 21200 21250 21200 220
532 20250401 095800 806148675 21200 21250 21250 21200 81
533 20250401 095700 804428975 21250 21200 21250 21200 186
534 20250401 095600 800484425 21200 21200 21200 21150 315
535 20250401 095500 793818625 21200 21200 21200 21175 115
536 20250401 095400 791382825 21200 21175 21200 21175 11
537 20250401 095300 791149675 21150 21150 21150 21150 100
538 20250401 095200 789034675 21150 21150 21150 21150 0
539 20250401 095100 789034675 21150 21150 21150 21150 356
540 20250401 095000 781505275 21150 21150 21150 21100 312
541 20250401 094900 774907825 21200 21150 21200 21150 243
542 20250401 094800 769756925 21150 21050 21200 21050 1640
543 20250401 094700 735170975 21050 21000 21050 21000 67
544 20250401 094600 733763875 21000 21000 21000 21000 1
545 20250401 094500 733742875 21000 21050 21050 21000 475
546 20250401 094400 723767825 21000 21000 21000 21000 223
547 20250401 094300 719084825 21000 21000 21050 21000 78
548 20250401 094200 717446775 21000 21000 21000 21000 26
549 20250401 094100 716900775 21050 21000 21050 21000 47
550 20250401 094000 715913725 21000 21000 21050 21000 378
551 20250401 093900 707959475 21100 21050 21100 21000 248
552 20250401 093800 702739025 21050 21100 21100 21000 256
553 20250401 093700 697352825 21050 21050 21100 20950 773
554 20250401 093600 681098025 21050 21100 21100 21050 76
555 20250401 093500 679495675 21000 21050 21100 21000 146
556 20250401 093400 676421775 21100 21100 21100 21000 137
557 20250401 093300 673539075 21100 21100 21100 21000 1596
558 20250401 093200 639973425 21100 21150 21200 21100 979
559 20250401 093100 619305550 21150 21150 21150 21150 28
560 20250401 093000 618713350 21150 21200 21200 21100 436
561 20250401 092900 609497250 21200 21150 21200 21150 259
562 20250401 092800 604016450 21150 21200 21200 21150 496
563 20250401 092700 593525350 21200 21150 21200 21150 498
564 20250401 092600 582990850 21200 21300 21300 21200 833
565 20250401 092500 565316100 21250 21350 21350 21250 263
566 20250401 092400 559727250 21250 21350 21350 21250 298
567 20250401 092300 553375150 21350 21350 21350 21300 1551
568 20250401 092200 520312500 21350 21400 21400 21350 187
569 20250401 092100 516319800 21400 21400 21450 21400 231
570 20250401 092000 511375150 21300 21450 21500 21300 25
571 20250401 091900 510839800 21400 21450 21450 21300 351
572 20250401 091800 503324900 21400 21300 21450 21300 350
573 20250401 091700 495819650 21400 21300 21450 21300 720
574 20250401 091600 480439700 21350 21550 21550 21200 1074
575 20250401 091500 457477400 21550 21550 21550 21500 695
576 20250401 091400 442502450 21550 21650 21650 21550 1476
577 20250401 091300 410635100 21600 21650 21650 21600 158
578 20250401 091200 407214450 21650 21600 21700 21600 949
579 20250401 091100 386655050 21600 21600 21650 21550 865
580 20250401 091000 367975400 21550 21450 21650 21450 751
581 20250401 090900 351782050 21450 21600 21600 21450 850
582 20250401 090800 333527550 21600 21400 21600 21400 2466
583 20250401 090700 280501500 21350 21400 21450 21200 1689
584 20250401 090600 244410900 21400 21250 21400 21250 1332
585 20250401 090500 215997950 21200 21200 21250 21150 296
586 20250401 090400 209723400 21150 21150 21200 21100 309
587 20250401 090300 203188700 21100 21050 21100 21050 709
588 20250401 090200 188250700 21000 21150 21150 21000 1553
589 20250401 090100 155545200 21100 21400 21400 21000 2748
590 20250401 090000 97336400 21400 21350 21450 21350 4558

1
002710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,8706,26213697,199802700,601604346150,0.03
20250327,8741,26213697,212406300,636992837100,0.03
20250326,8741,26213697,224643700,673692012900,0.03
20250325,8741,26213697,221584350,664517218950,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 8706 26213697 199802700 601604346150 0.03
3 20250327 8741 26213697 212406300 636992837100 0.03
4 20250326 8741 26213697 224643700 673692012900 0.03
5 20250325 8741 26213697 221584350 664517218950 0.03