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

592
003490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,16100146325,21500,21500,21500,21500,59423
20250401,184900,16100146325,21500,21500,21500,21500,0
20250401,184800,16100146325,21500,21500,21500,21500,0
20250401,184700,16100146325,21500,21500,21500,21500,0
20250401,184600,16100146325,21500,21500,21500,21500,0
20250401,184500,16100146325,21500,21500,21500,21500,0
20250401,184400,16100146325,21500,21500,21500,21500,0
20250401,184300,16100146325,21500,21500,21500,21500,0
20250401,184200,16100146325,21500,21500,21500,21500,0
20250401,184100,16100146325,21500,21500,21500,21500,0
20250401,184000,16100146325,21500,21500,21500,21500,0
20250401,183900,16100146325,21500,21500,21500,21500,0
20250401,183800,16100146325,21500,21500,21500,21500,0
20250401,183700,16100146325,21500,21500,21500,21500,0
20250401,183600,16100146325,21500,21500,21500,21500,0
20250401,183500,16100146325,21500,21500,21500,21500,0
20250401,183400,16100146325,21500,21500,21500,21500,0
20250401,183300,16100146325,21500,21500,21500,21500,0
20250401,183200,16100146325,21500,21500,21500,21500,0
20250401,183100,16100146325,21500,21500,21500,21500,0
20250401,183000,16100146325,21500,21500,21500,21500,0
20250401,182900,16100146325,21500,21500,21500,21500,0
20250401,182800,16100146325,21500,21500,21500,21500,0
20250401,182700,16100146325,21500,21500,21500,21500,0
20250401,182600,16100146325,21500,21500,21500,21500,0
20250401,182500,16100146325,21500,21500,21500,21500,0
20250401,182400,16100146325,21500,21500,21500,21500,0
20250401,182300,16100146325,21500,21500,21500,21500,0
20250401,182200,16100146325,21500,21500,21500,21500,0
20250401,182100,16100146325,21500,21500,21500,21500,0
20250401,182000,16100146325,21500,21500,21500,21500,59423
20250401,181900,16100146325,21500,21500,21500,21500,0
20250401,181800,16100146325,21500,21500,21500,21500,0
20250401,181700,16100146325,21500,21500,21500,21500,0
20250401,181600,16100146325,21500,21500,21500,21500,0
20250401,181500,16100146325,21500,21500,21500,21500,0
20250401,181400,16100146325,21500,21500,21500,21500,0
20250401,181300,16100146325,21500,21500,21500,21500,0
20250401,181200,16100146325,21500,21500,21500,21500,0
20250401,181100,16100146325,21500,21500,21500,21500,0
20250401,181000,16100146325,21500,21500,21500,21500,0
20250401,180900,16100146325,21500,21500,21500,21500,0
20250401,180800,16100146325,21500,21500,21500,21500,0
20250401,180700,16100146325,21500,21500,21500,21500,0
20250401,180600,16100146325,21500,21500,21500,21500,0
20250401,180500,16100146325,21500,21500,21500,21500,0
20250401,180400,16100146325,21500,21500,21500,21500,0
20250401,180300,16100146325,21500,21500,21500,21500,0
20250401,180200,16100146325,21500,21500,21500,21500,0
20250401,180100,16100146325,21500,21500,21500,21500,0
20250401,180000,16100146325,21500,21500,21500,21500,0
20250401,175900,16100146325,21500,21500,21500,21500,0
20250401,175800,16100146325,21500,21500,21500,21500,0
20250401,175700,16100146325,21500,21500,21500,21500,0
20250401,175600,16100146325,21500,21500,21500,21500,0
20250401,175500,16100146325,21500,21500,21500,21500,0
20250401,175400,16100146325,21500,21500,21500,21500,0
20250401,175300,16100146325,21500,21500,21500,21500,0
20250401,175200,16100146325,21500,21500,21500,21500,0
20250401,175100,16100146325,21500,21500,21500,21500,0
20250401,175000,16100146325,21500,21500,21500,21500,59423
20250401,174900,16100146325,21500,21500,21500,21500,0
20250401,174800,16100146325,21500,21500,21500,21500,0
20250401,174700,16100146325,21500,21500,21500,21500,0
20250401,174600,16100146325,21500,21500,21500,21500,0
20250401,174500,16100146325,21500,21500,21500,21500,0
20250401,174400,16100146325,21500,21500,21500,21500,0
20250401,174300,16100146325,21500,21500,21500,21500,0
20250401,174200,16100146325,21500,21500,21500,21500,0
20250401,174100,16100146325,21500,21500,21500,21500,0
20250401,174000,16100146325,21500,21500,21500,21500,0
20250401,173900,16100146325,21500,21500,21500,21500,0
20250401,173800,16100146325,21500,21500,21500,21500,0
20250401,173700,16100146325,21500,21500,21500,21500,0
20250401,173600,16100146325,21500,21500,21500,21500,0
20250401,173500,16100146325,21500,21500,21500,21500,0
20250401,173400,16100146325,21500,21500,21500,21500,0
20250401,173300,16100146325,21500,21500,21500,21500,0
20250401,173200,16100146325,21500,21500,21500,21500,0
20250401,173100,16100146325,21500,21500,21500,21500,0
20250401,173000,16100146325,21500,21500,21500,21500,0
20250401,172900,16100146325,21500,21500,21500,21500,0
20250401,172800,16100146325,21500,21500,21500,21500,0
20250401,172700,16100146325,21500,21500,21500,21500,0
20250401,172600,16100146325,21500,21500,21500,21500,0
20250401,172500,16100146325,21500,21500,21500,21500,0
20250401,172400,16100146325,21500,21500,21500,21500,0
20250401,172300,16100146325,21500,21500,21500,21500,0
20250401,172200,16100146325,21500,21500,21500,21500,0
20250401,172100,16100146325,21500,21500,21500,21500,0
20250401,172000,16100146325,21500,21500,21500,21500,59423
20250401,171900,16100146325,21500,21500,21500,21500,0
20250401,171800,16100146325,21500,21500,21500,21500,0
20250401,171700,16100146325,21500,21500,21500,21500,0
20250401,171600,16100146325,21500,21500,21500,21500,0
20250401,171500,16100146325,21500,21500,21500,21500,0
20250401,171400,16100146325,21500,21500,21500,21500,0
20250401,171300,16100146325,21500,21500,21500,21500,0
20250401,171200,16100146325,21500,21500,21500,21500,0
20250401,171100,16100146325,21500,21500,21500,21500,0
20250401,171000,16100146325,21500,21500,21500,21500,0
20250401,170900,16100146325,21500,21500,21500,21500,0
20250401,170800,16100146325,21500,21500,21500,21500,0
20250401,170700,16100146325,21500,21500,21500,21500,0
20250401,170600,16100146325,21500,21500,21500,21500,0
20250401,170500,16100146325,21500,21500,21500,21500,0
20250401,170400,16100146325,21500,21500,21500,21500,0
20250401,170300,16100146325,21500,21500,21500,21500,0
20250401,170200,16100146325,21500,21500,21500,21500,0
20250401,170100,16100146325,21500,21500,21500,21500,0
20250401,170000,16100146325,21500,21500,21500,21500,0
20250401,165900,16100146325,21500,21500,21500,21500,0
20250401,165800,16100146325,21500,21500,21500,21500,0
20250401,165700,16100146325,21500,21500,21500,21500,0
20250401,165600,16100146325,21500,21500,21500,21500,0
20250401,165500,16100146325,21500,21500,21500,21500,0
20250401,165400,16100146325,21500,21500,21500,21500,0
20250401,165300,16100146325,21500,21500,21500,21500,0
20250401,165200,16100146325,21500,21500,21500,21500,0
20250401,165100,16100146325,21500,21500,21500,21500,0
20250401,165000,16100146325,21500,21500,21500,21500,59423
20250401,164900,16100146325,21500,21500,21500,21500,0
20250401,164800,16100146325,21500,21500,21500,21500,0
20250401,164700,16100146325,21500,21500,21500,21500,0
20250401,164600,16100146325,21500,21500,21500,21500,0
20250401,164500,16100146325,21500,21500,21500,21500,0
20250401,164400,16100146325,21500,21500,21500,21500,0
20250401,164300,16100146325,21500,21500,21500,21500,0
20250401,164200,16100146325,21500,21500,21500,21500,0
20250401,164100,16100146325,21500,21500,21500,21500,0
20250401,164000,16100146325,21500,21500,21500,21500,0
20250401,163900,16100146325,21500,21500,21500,21500,0
20250401,163800,16100146325,21500,21500,21500,21500,0
20250401,163700,16100146325,21500,21500,21500,21500,0
20250401,163600,16100146325,21500,21500,21500,21500,0
20250401,163500,16100146325,21500,21500,21500,21500,0
20250401,163400,16100146325,21500,21500,21500,21500,0
20250401,163300,16100146325,21500,21500,21500,21500,0
20250401,163200,16100146325,21500,21500,21500,21500,0
20250401,163100,16100146325,21500,21500,21500,21500,0
20250401,163000,16100146325,21500,21500,21500,21500,0
20250401,162900,16100146325,21500,21500,21500,21500,0
20250401,162800,16100146325,21500,21500,21500,21500,0
20250401,162700,16100146325,21500,21500,21500,21500,0
20250401,162600,16100146325,21500,21500,21500,21500,0
20250401,162500,16100146325,21500,21500,21500,21500,0
20250401,162400,16100146325,21500,21500,21500,21500,0
20250401,162300,16100146325,21500,21500,21500,21500,0
20250401,162200,16100146325,21500,21500,21500,21500,0
20250401,162100,16100146325,21500,21500,21500,21500,0
20250401,162000,16100146325,21500,21500,21500,21500,59423
20250401,161900,16100146325,21500,21500,21500,21500,0
20250401,161800,16100146325,21500,21500,21500,21500,0
20250401,161700,16100146325,21500,21500,21500,21500,0
20250401,161600,16100146325,21500,21500,21500,21500,0
20250401,161500,16100146325,21500,21500,21500,21500,0
20250401,161400,16100146325,21500,21500,21500,21500,0
20250401,161300,16100146325,21500,21500,21500,21500,0
20250401,161200,16100146325,21500,21500,21500,21500,0
20250401,161100,16100146325,21500,21500,21500,21500,0
20250401,161000,16100146325,21500,21500,21500,21500,0
20250401,160900,16100146325,21500,21500,21500,21500,0
20250401,160800,16100146325,21500,21500,21500,21500,0
20250401,160700,16100146325,21500,21500,21500,21500,0
20250401,160600,16100146325,21500,21500,21500,21500,0
20250401,160500,16100146325,21500,21500,21500,21500,0
20250401,160400,16100146325,21500,21500,21500,21500,0
20250401,160300,16100146325,21500,21500,21500,21500,0
20250401,160200,16100146325,21500,21500,21500,21500,0
20250401,160100,16100146325,21500,21500,21500,21500,0
20250401,160000,16100146325,21500,21500,21500,21500,0
20250401,155900,16100146325,21500,21500,21500,21500,0
20250401,155800,16100146325,21500,21500,21500,21500,0
20250401,155700,16100146325,21500,21500,21500,21500,0
20250401,155600,16100146325,21500,21500,21500,21500,0
20250401,155500,16100146325,21500,21500,21500,21500,0
20250401,155400,16100146325,21500,21500,21500,21500,0
20250401,155300,16100146325,21500,21500,21500,21500,0
20250401,155200,16100146325,21500,21500,21500,21500,0
20250401,155100,16100146325,21500,21500,21500,21500,0
20250401,155000,16100146325,21500,21500,21500,21500,59423
20250401,154900,16100146325,21500,21500,21500,21500,0
20250401,154800,16100146325,21500,21500,21500,21500,0
20250401,154700,16100146325,21500,21500,21500,21500,0
20250401,154600,16100146325,21500,21500,21500,21500,0
20250401,154500,16100146325,21500,21500,21500,21500,0
20250401,154400,16100146325,21500,21500,21500,21500,0
20250401,154300,16100146325,21500,21500,21500,21500,0
20250401,154200,16100146325,21500,21500,21500,21500,0
20250401,154100,16100146325,21500,21500,21500,21500,0
20250401,154000,16100146325,21500,21500,21500,21500,0
20250401,153900,16100146325,21500,21500,21500,21500,0
20250401,153800,16100146325,21500,21500,21500,21500,0
20250401,153700,16100146325,21500,21500,21500,21500,0
20250401,153600,16100146325,21500,21500,21500,21500,0
20250401,153500,16100146325,21500,21500,21500,21500,0
20250401,153400,16100146325,21500,21500,21500,21500,0
20250401,153300,16100146325,21500,21500,21500,21500,0
20250401,153200,16100146325,21500,21500,21500,21500,0
20250401,153100,16100146325,21500,21500,21500,21500,0
20250401,153000,16100146325,21500,21500,21500,21500,59423
20250401,152900,14822551825,21450,21450,21450,21450,0
20250401,152800,14822551825,21450,21450,21450,21450,0
20250401,152700,14822551825,21450,21450,21450,21450,0
20250401,152600,14822551825,21450,21450,21450,21450,0
20250401,152500,14822551825,21450,21450,21450,21450,0
20250401,152400,14822551825,21450,21450,21450,21450,0
20250401,152300,14822551825,21450,21450,21450,21450,0
20250401,152200,14822551825,21450,21450,21450,21450,0
20250401,152100,14822551825,21450,21450,21450,21450,0
20250401,152000,14822551825,21450,21450,21450,21450,0
20250401,151900,14822551825,21450,21450,21550,21450,13491
20250401,151800,14532528500,21500,21450,21500,21450,6015
20250401,151700,14403260150,21500,21500,21500,21450,3172
20250401,151600,14335109900,21500,21500,21500,21450,2321
20250401,151500,14285245600,21500,21500,21500,21450,907
20250401,151400,14265761100,21500,21550,21550,21450,584
20250401,151300,14253215350,21550,21500,21550,21450,17652
20250401,151200,13873650650,21500,21550,21550,21500,862
20250401,151100,13855102500,21550,21550,21550,21500,2141
20250401,151000,13809020650,21550,21500,21550,21500,2536
20250401,150900,13754469150,21550,21550,21550,21500,1138
20250401,150800,13729980375,21500,21500,21550,21500,1009
20250401,150700,13708270325,21500,21550,21550,21500,1188
20250401,150600,13682715275,21500,21550,21550,21500,2905
20250401,150500,13620242325,21550,21500,21550,21500,1187
20250401,150400,13594689925,21500,21500,21550,21500,1255
20250401,150300,13567679900,21500,21550,21550,21500,864
20250401,150200,13549093100,21500,21500,21550,21500,1494
20250401,150100,13516936900,21550,21500,21550,21500,1583
20250401,150000,13482867750,21500,21500,21550,21500,2309
20250401,145900,13433145350,21500,21500,21550,21500,930
20250401,145800,13413129200,21550,21550,21550,21500,1221
20250401,145700,13386847150,21550,21550,21550,21500,1220
20250401,145600,13360579500,21550,21500,21550,21500,861
20250401,145500,13342053100,21550,21550,21550,21500,1006
20250401,145400,13320392175,21550,21500,21550,21500,1183
20250401,145300,13294936675,21500,21500,21550,21500,1020
20250401,145200,13272970375,21500,21500,21550,21500,723
20250401,145100,13257409275,21550,21500,21550,21500,634
20250401,145000,13243761525,21550,21500,21550,21500,1560
20250401,144900,13210151925,21550,21550,21550,21500,1679
20250401,144800,13174013800,21500,21500,21550,21500,796
20250401,144700,13156888650,21550,21550,21550,21500,1203
20250401,144600,13130980700,21550,21550,21600,21500,1640
20250401,144500,13095645200,21600,21550,21600,21550,4801
20250401,144400,12992168050,21550,21550,21600,21550,677
20250401,144300,12977559750,21550,21600,21600,21550,928
20250401,144200,12957538250,21600,21550,21600,21550,4777
20250401,144100,12854568375,21550,21600,21600,21550,694
20250401,144000,12839591875,21600,21600,21600,21550,569
20250401,143900,12827313775,21600,21550,21600,21550,730
20250401,143800,12811563325,21600,21600,21600,21550,678
20250401,143700,12796929475,21600,21550,21600,21550,1864
20250401,143600,12756700100,21600,21600,21600,21550,908
20250401,143500,12737104100,21550,21600,21600,21550,412
20250401,143400,12728212300,21550,21600,21600,21550,1322
20250401,143300,12699679500,21600,21600,21600,21550,1107
20250401,143200,12675783650,21600,21600,21600,21550,841
20250401,143100,12657629750,21600,21600,21600,21550,1860
20250401,143000,12617475500,21550,21550,21600,21550,912
20250401,142900,12597798550,21600,21600,21600,21550,249
20250401,142800,12592426450,21550,21550,21600,21550,981
20250401,142700,12571252050,21550,21550,21600,21550,573
20250401,142600,12558892500,21600,21550,21600,21550,1131
20250401,142500,12534493750,21550,21550,21600,21550,2469
20250401,142400,12481275850,21550,21550,21600,21550,633
20250401,142300,12467620950,21600,21550,21600,21550,413
20250401,142200,12458706050,21600,21550,21600,21550,616
20250401,142100,12445413450,21600,21650,21650,21550,6416
20250401,142000,12306907400,21600,21650,21650,21600,493
20250401,141900,12296244450,21650,21600,21650,21600,619
20250401,141800,12282855850,21650,21650,21650,21600,1094
20250401,141700,12259198250,21600,21650,21650,21600,472
20250401,141600,12248983850,21600,21600,21650,21600,984
20250401,141500,12227705000,21650,21600,21650,21600,1908
20250401,141400,12186448750,21650,21650,21650,21600,797
20250401,141300,12169201300,21600,21650,21650,21600,625
20250401,141200,12155678200,21650,21600,21650,21600,11422
20250401,141100,11908430750,21650,21600,21650,21550,2863
20250401,141000,11846591950,21550,21600,21600,21550,1299
20250401,140900,11818545525,21600,21600,21600,21550,1225
20250401,140800,11792096375,21600,21550,21600,21550,1375
20250401,140700,11762408825,21600,21600,21600,21550,838
20250401,140600,11744313125,21600,21600,21600,21550,1312
20250401,140500,11715989375,21600,21550,21600,21550,549
20250401,140400,11704133475,21600,21550,21600,21550,1116
20250401,140300,11680034175,21600,21550,21600,21550,895
20250401,140200,11660717550,21600,21600,21600,21550,3931
20250401,140100,11575834600,21600,21600,21600,21550,785
20250401,140000,11558887550,21600,21600,21600,21550,791
20250401,135900,11541811500,21600,21550,21600,21550,1536
20250401,135800,11508648250,21600,21600,21600,21550,845
20250401,135700,11490408750,21550,21600,21600,21550,885
20250401,135600,11471304950,21600,21550,21600,21550,937
20250401,135500,11451077500,21600,21600,21600,21550,1044
20250401,135400,11428537300,21600,21575,21600,21550,601
20250401,135300,11415563075,21600,21600,21600,21550,2112
20250401,135200,11369958800,21600,21600,21600,21550,985
20250401,135100,11348696600,21600,21600,21600,21550,704
20250401,135000,11333502500,21600,21600,21600,21550,796
20250401,134900,11316315700,21600,21600,21600,21550,777
20250401,134800,11299545300,21600,21550,21600,21550,981
20250401,134700,11278370350,21550,21600,21600,21550,679
20250401,134600,11263712450,21600,21600,21600,21550,863
20250401,134500,11245082800,21600,21600,21600,21550,1602
20250401,134400,11210495025,21600,21550,21600,21550,640
20250401,134300,11196680875,21550,21550,21600,21550,1614
20250401,134200,11161831025,21550,21600,21600,21550,717
20250401,134100,11146357325,21550,21600,21600,21550,2037
20250401,134000,11102374275,21600,21600,21600,21550,1084
20250401,133900,11078976575,21550,21550,21600,21550,941
20250401,133800,11058665125,21600,21600,21600,21550,762
20250401,133700,11042215175,21600,21550,21600,21550,883
20250401,133600,11023156325,21600,21600,21600,21550,345
20250401,133500,11015712425,21550,21550,21600,21550,805
20250401,133400,10998333175,21600,21550,21600,21550,757
20250401,133300,10981989275,21600,21550,21600,21550,532
20250401,133200,10970502025,21550,21550,21600,21550,1540
20250401,133100,10937283275,21600,21600,21600,21550,1406
20250401,133000,10906953625,21550,21550,21600,21550,1760
20250401,132900,10868985175,21550,21550,21600,21550,984
20250401,132800,10847764875,21600,21600,21600,21550,1668
20250401,132700,10811795425,21550,21550,21600,21550,1549
20250401,132600,10778373025,21550,21600,21600,21550,744
20250401,132500,10762304775,21550,21600,21600,21550,1382
20250401,132400,10732465875,21600,21550,21600,21550,674
20250401,132300,10717920875,21550,21600,21600,21550,1154
20250401,132200,10693022225,21550,21600,21600,21550,833
20250401,132100,10675038925,21550,21550,21600,21550,477
20250401,132000,10664739425,21550,21550,21600,21550,1695
20250401,131900,10628137075,21550,21600,21600,21550,581
20250401,131800,10615590750,21550,21550,21600,21550,559
20250401,131700,10603524800,21550,21550,21600,21550,686
20250401,131600,10588714950,21600,21600,21600,21550,709
20250401,131500,10573421000,21550,21600,21600,21550,926
20250401,131400,10553426600,21600,21600,21600,21550,340
20250401,131300,10546085150,21550,21550,21600,21550,512
20250401,131200,10535037200,21600,21550,21600,21550,625
20250401,131100,10521543750,21550,21550,21600,21550,632
20250401,131000,10507905800,21600,21550,21600,21550,405
20250401,130900,10499162950,21575,21550,21600,21550,237
20250401,130800,10494051825,21600,21550,21600,21550,311
20250401,130700,10487339275,21550,21600,21600,21550,258
20250401,130600,10481772825,21550,21550,21600,21550,293
20250401,130500,10475449850,21550,21600,21600,21550,53
20250401,130400,10474306900,21600,21600,21650,21550,5945
20250401,130300,10345884500,21600,21575,21600,21550,6484
20250401,130200,10205838175,21550,21550,21600,21550,796
20250401,130100,10188647850,21550,21550,21600,21550,977
20250401,130000,10167554850,21550,21600,21600,21550,2866
20250401,125900,10105752950,21600,21550,21600,21550,604
20250401,125800,10092710550,21550,21600,21600,21550,397
20250401,125700,10084139550,21600,21600,21600,21550,624
20250401,125600,10070670225,21600,21550,21600,21550,547
20250401,125500,10058862875,21550,21550,21600,21550,311
20250401,125400,10052148975,21550,21550,21600,21550,571
20250401,125300,10039824200,21550,21600,21600,21550,658
20250401,125200,10025621650,21600,21600,21600,21550,483
20250401,125100,10015196400,21550,21600,21600,21550,211
20250401,125000,10010647250,21600,21550,21600,21550,1855
20250401,124900,9970660100,21600,21550,21600,21550,2250
20250401,124800,9922063800,21600,21600,21650,21600,6927
20250401,124700,9772424300,21600,21600,21650,21600,681
20250401,124600,9757689500,21650,21600,21650,21600,1336
20250401,124500,9728814550,21600,21500,21600,21500,15415
20250401,124400,9396419250,21550,21500,21550,21500,392
20250401,124300,9387978925,21550,21550,21550,21500,517
20250401,124200,9376841275,21550,21500,21550,21500,248
20250401,124100,9371500725,21500,21550,21550,21500,886
20250401,124000,9352415025,21500,21550,21550,21500,617
20250401,123900,9339123050,21500,21500,21550,21500,445
20250401,123800,9329543975,21525,21500,21550,21500,489
20250401,123700,9319016200,21550,21500,21550,21500,2068
20250401,123600,9274540050,21550,21550,21550,21500,660
20250401,123500,9260326650,21550,21500,21550,21500,386
20250401,123400,9252016050,21500,21500,21550,21500,506
20250401,123300,9241114950,21500,21550,21550,21500,952
20250401,123200,9220628800,21500,21500,21550,21500,627
20250401,123100,9207118725,21550,21500,21550,21500,564
20250401,123000,9194969550,21550,21500,21550,21500,785
20250401,122900,9178064000,21500,21550,21550,21500,479
20250401,122800,9167752850,21550,21550,21550,21500,714
20250401,122700,9152373050,21550,21500,21550,21500,586
20250401,122600,9139756975,21525,21525,21550,21500,672
20250401,122500,9125288150,21500,21525,21525,21500,438
20250401,122400,9115861300,21525,21525,21550,21500,775
20250401,122300,9099193350,21525,21500,21550,21500,422
20250401,122200,9090110775,21550,21550,21550,21500,422
20250401,122100,9081028625,21550,21500,21550,21500,331
20250401,122000,9073905225,21500,21550,21550,21500,233
20250401,121900,9068890575,21550,21550,21550,21525,1133
20250401,121800,9044497350,21550,21550,21550,21500,9747
20250401,121700,8834454950,21600,21600,21600,21550,293
20250401,121600,8828136400,21600,21550,21600,21550,467
20250401,121500,8818054850,21600,21550,21600,21550,667
20250401,121400,8803673850,21600,21575,21600,21550,10706
20250401,121300,8572924650,21600,21550,21600,21525,4524
20250401,121200,8475410600,21525,21550,21550,21525,1803
20250401,121100,8436565775,21550,21525,21550,21525,1302
20250401,121000,8408523825,21525,21525,21550,21525,439
20250401,120900,8399067700,21525,21525,21550,21500,1134
20250401,120800,8374640700,21525,21525,21550,21525,284
20250401,120700,8368523750,21550,21525,21550,21500,1049
20250401,120600,8345926750,21550,21500,21550,21500,1095
20250401,120500,8322340650,21550,21500,21550,21500,20997
20250401,120400,7870036350,21500,21500,21550,21500,1605
20250401,120300,7835514850,21550,21500,21550,21450,8486
20250401,120200,7653022150,21500,21450,21500,21450,486
20250401,120100,7642580150,21450,21500,21500,21450,1386
20250401,120000,7612804650,21450,21450,21500,21450,3173
20250401,115900,7544713500,21500,21450,21500,21450,630
20250401,115800,7531181200,21450,21500,21500,21450,958
20250401,115700,7510594900,21450,21500,21500,21450,1137
20250401,115600,7486169050,21500,21450,21500,21450,918
20250401,115500,7466445450,21500,21500,21500,21450,524
20250401,115400,7455187700,21500,21500,21500,21450,770
20250401,115300,7438646025,21500,21500,21500,21450,730
20250401,115200,7422966975,21450,21500,21500,21450,841
20250401,115100,7404896175,21450,21500,21500,21450,561
20250401,115000,7392843025,21500,21500,21500,21450,480
20250401,114900,7382533225,21500,21500,21500,21450,829
20250401,114800,7364715025,21500,21450,21500,21450,1016
20250401,114700,7342889825,21450,21500,21500,21450,964
20250401,114600,7322176525,21500,21500,21500,21450,573
20250401,114500,7309866475,21450,21450,21500,21450,2132
20250401,114400,7264051975,21500,21500,21500,21450,798
20250401,114300,7246906825,21450,21500,21500,21450,728
20250401,114200,7231267225,21450,21450,21500,21450,417
20250401,114100,7222305850,21500,21450,21500,21450,4601
20250401,114000,7123424350,21500,21500,21500,21450,525
20250401,113900,7112143450,21500,21450,21500,21450,842
20250401,113800,7094055900,21450,21450,21500,21450,1333
20250401,113700,7065418250,21500,21500,21500,21450,798
20250401,113600,7048271250,21500,21500,21500,21450,654
20250401,113500,7034218250,21450,21500,21500,21450,365
20250401,113400,7026377050,21450,21400,21500,21400,1382
20250401,113300,6996737200,21450,21450,21450,21400,997
20250401,113200,6975367050,21400,21400,21450,21400,705
20250401,113100,6960254000,21400,21450,21450,21400,1074
20250401,113000,6937228950,21450,21400,21450,21400,416
20250401,112900,6928312150,21400,21400,21450,21400,758
20250401,112800,6912064400,21450,21450,21450,21400,3649
20250401,112700,6833818200,21450,21400,21450,21400,1469
20250401,112600,6802328350,21400,21450,21450,21400,451
20250401,112500,6792664475,21450,21450,21500,21400,733
20250401,112400,6776943975,21500,21425,21500,21400,18455
20250401,112300,6381196050,21425,21450,21450,21400,6007
20250401,112200,6252388025,21450,21450,21450,21400,1046
20250401,112100,6229960575,21450,21400,21450,21400,206
20250401,112000,6225551625,21400,21400,21450,21400,1222
20250401,111900,6199351075,21450,21450,21500,21400,7247
20250401,111800,6043913675,21500,21400,21500,21400,11822
20250401,111700,5790324025,21400,21400,21450,21400,803
20250401,111600,5773117175,21450,21450,21450,21400,992
20250401,111500,5751846600,21400,21400,21450,21400,1081
20250401,111400,5728671600,21450,21450,21450,21400,1720
20250401,111300,5691796150,21400,21400,21450,21400,596
20250401,111200,5679021500,21400,21450,21450,21400,490
20250401,111100,5668530600,21400,21400,21450,21400,830
20250401,111000,5650734050,21400,21450,21450,21400,437
20250401,110900,5641371400,21450,21450,21450,21400,1709
20250401,110800,5604725600,21400,21450,21450,21350,13561
20250401,110700,5314479750,21350,21400,21450,21350,1801
20250401,110600,5275949150,21400,21350,21450,21350,2050
20250401,110500,5232112600,21400,21400,21450,21350,2459
20250401,110400,5179521600,21450,21400,21450,21350,1884
20250401,110300,5139224800,21450,21350,21450,21350,2244
20250401,110200,5091221800,21350,21350,21450,21350,8892
20250401,110100,4900994850,21400,21400,21450,21350,1806
20250401,110000,4862381000,21400,21400,21450,21350,7909
20250401,105900,4693203250,21400,21450,21450,21350,3672
20250401,105800,4614642200,21400,21350,21450,21350,3247
20250401,105700,4545171800,21350,21400,21450,21350,3198
20250401,105600,4476779600,21450,21350,21450,21350,1351
20250401,105500,4447907800,21450,21400,21450,21350,2546
20250401,105400,4393438600,21350,21400,21450,21350,1906
20250401,105300,4352684950,21350,21400,21450,21350,3736
20250401,105200,4272702300,21350,21350,21450,21350,1635
20250401,105100,4237737650,21400,21350,21450,21350,1974
20250401,105000,4195517300,21400,21400,21450,21350,4974
20250401,104900,4088983600,21400,21350,21450,21350,1742
20250401,104800,4051748000,21350,21350,21450,21350,13904
20250401,104700,3754180550,21350,21350,21400,21350,1418
20250401,104600,3723885650,21350,21350,21400,21350,1058
20250401,104500,3701296650,21350,21375,21400,21350,901
20250401,104400,3682049775,21375,21350,21400,21350,1476
20250401,104300,3650524950,21350,21350,21400,21350,877
20250401,104200,3631792050,21350,21350,21400,21350,1083
20250401,104100,3608666900,21350,21350,21400,21350,971
20250401,104000,3587934400,21400,21350,21400,21350,941
20250401,103900,3567842300,21350,21350,21400,21350,1102
20250401,103800,3544301650,21375,21350,21400,21350,1219
20250401,103700,3518263775,21350,21350,21400,21350,939
20250401,103600,3498216025,21400,21350,21400,21350,739
20250401,103500,3482433625,21350,21350,21400,21350,193
20250401,103400,3478310175,21400,21350,21400,21350,709
20250401,103300,3463156875,21400,21350,21400,21350,226
20250401,103200,3458328525,21350,21350,21400,21350,311
20250401,103100,3451685825,21350,21400,21400,21350,402
20250401,103000,3443092825,21350,21350,21400,21350,1039
20250401,102900,3420898950,21350,21350,21400,21350,219
20250401,102800,3416221300,21350,21350,21400,21350,354
20250401,102700,3408661450,21400,21350,21400,21350,2422
20250401,102600,3356944850,21350,21350,21400,21350,462
20250401,102500,3347072175,21350,21350,21400,21350,248
20250401,102400,3341774425,21350,21350,21400,21350,529
20250401,102300,3330458600,21350,21400,21400,21350,660
20250401,102200,3316356225,21400,21400,21400,21350,456
20250401,102100,3306611125,21400,21350,21400,21350,470
20250401,102000,3296560275,21400,21400,21400,21350,278
20250401,101900,3290622825,21350,21350,21400,21350,188
20250401,101800,3286608025,21400,21350,21400,21350,249
20250401,101700,3281287425,21350,21400,21400,21350,213
20250401,101600,3276737925,21400,21400,21400,21350,2020
20250401,101500,3233607475,21350,21400,21400,21350,728
20250401,101400,3218047700,21375,21375,21400,21375,156
20250401,101300,3214710925,21400,21350,21450,21350,136
20250401,101200,3211804900,21350,21400,21450,21350,7012
20250401,101100,3061765150,21400,21350,21400,21350,408
20250401,101000,3053043500,21400,21375,21400,21350,540
20250401,100900,3041512300,21400,21375,21400,21375,206
20250401,100800,3037105900,21375,21375,21400,21375,198
20250401,100700,3032872050,21375,21350,21400,21325,2803
20250401,100600,2973019650,21350,21325,21350,21325,256
20250401,100500,2967558500,21350,21350,21350,21300,206
20250401,100400,2963167400,21350,21350,21350,21300,289
20250401,100300,2957010000,21350,21300,21350,21300,346
20250401,100200,2949630750,21350,21350,21350,21300,757
20250401,100100,2933486375,21350,21350,21350,21300,162
20250401,100000,2930033225,21350,21350,21350,21300,1955
20250401,095900,2888386275,21300,21300,21350,21300,355
20250401,095800,2880820025,21300,21350,21350,21300,169
20250401,095700,2877213575,21300,21350,21350,21300,277
20250401,095600,2871307625,21350,21350,21350,21300,184
20250401,095500,2867385225,21300,21300,21350,21300,232
20250401,095400,2862435925,21300,21350,21350,21300,531
20250401,095300,2851108775,21350,21300,21400,21300,380
20250401,095200,2842995725,21300,21350,21350,21300,964
20250401,095100,2822429675,21350,21350,21400,21300,1362
20250401,095000,2793354475,21350,21350,21400,21300,4712
20250401,094900,2692770725,21350,21350,21400,21350,103
20250401,094800,2690571275,21350,21350,21400,21350,3821
20250401,094700,2608849200,21400,21400,21400,21350,130
20250401,094600,2606072850,21350,21300,21400,21300,857
20250401,094500,2587763900,21300,21300,21350,21300,1848
20250401,094400,2548334075,21300,21300,21325,21300,529
20250401,094300,2537064325,21325,21350,21350,21300,757
20250401,094200,2520938850,21350,21350,21350,21300,846
20250401,094100,2502914900,21350,21350,21350,21300,659
20250401,094000,2488868000,21300,21350,21350,21300,962
20250401,093900,2468368400,21350,21350,21350,21300,784
20250401,093800,2451650350,21350,21350,21350,21300,2202
20250401,093700,2404691900,21300,21350,21350,21300,1046
20250401,093600,2382385750,21350,21350,21350,21300,4834
20250401,093500,2279301600,21350,21350,21350,21300,2190
20250401,093400,2232593425,21350,21350,21350,21300,1100
20250401,093300,2209155225,21350,21350,21350,21300,1603
20250401,093200,2174977975,21350,21350,21350,21300,2713
20250401,093100,2117123250,21300,21350,21400,21300,1750
20250401,093000,2079761950,21300,21400,21400,21300,10590
20250401,092900,1853805400,21350,21350,21400,21350,601
20250401,092800,1840971525,21350,21350,21400,21350,1035
20250401,092700,1818873475,21400,21400,21450,21350,8195
20250401,092600,1643616250,21450,21450,21450,21400,1329
20250401,092500,1615156400,21400,21400,21450,21400,757
20250401,092400,1598953450,21400,21400,21450,21400,1136
20250401,092300,1574621600,21450,21450,21450,21400,317
20250401,092200,1567835875,21450,21400,21450,21400,1693
20250401,092100,1531544525,21400,21450,21450,21400,4426
20250401,092000,1436673375,21500,21450,21500,21450,1403
20250401,091900,1406573675,21500,21450,21500,21450,2839
20250401,091800,1345562925,21500,21450,21500,21450,769
20250401,091700,1329047525,21500,21450,21500,21450,925
20250401,091600,1309181675,21500,21500,21500,21450,4453
20250401,091500,1213489875,21550,21500,21550,21500,35
20250401,091400,1212736625,21500,21500,21550,21475,2377
20250401,091300,1161614275,21475,21500,21500,21450,922
20250401,091200,1141798575,21450,21450,21550,21450,9979
20250401,091100,927367475,21450,21450,21500,21450,190
20250401,091000,923290925,21500,21450,21500,21450,365
20250401,090900,915458775,21450,21450,21500,21450,1624
20250401,090800,880572875,21500,21450,21500,21450,772
20250401,090700,863987425,21500,21500,21500,21450,177
20250401,090600,860186525,21450,21450,21450,21400,2157
20250401,090500,813940925,21425,21450,21450,21400,244
20250401,090400,808715900,21400,21400,21450,21400,765
20250401,090300,792316150,21450,21450,21500,21400,2522
20250401,090200,738230450,21450,21450,21450,21350,5115
20250401,090100,628653900,21450,21450,21500,21400,7943
20250401,090000,458293400,21450,21300,21450,21300,21498
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 16100146325 21500 21500 21500 21500 59423
3 20250401 184900 16100146325 21500 21500 21500 21500 0
4 20250401 184800 16100146325 21500 21500 21500 21500 0
5 20250401 184700 16100146325 21500 21500 21500 21500 0
6 20250401 184600 16100146325 21500 21500 21500 21500 0
7 20250401 184500 16100146325 21500 21500 21500 21500 0
8 20250401 184400 16100146325 21500 21500 21500 21500 0
9 20250401 184300 16100146325 21500 21500 21500 21500 0
10 20250401 184200 16100146325 21500 21500 21500 21500 0
11 20250401 184100 16100146325 21500 21500 21500 21500 0
12 20250401 184000 16100146325 21500 21500 21500 21500 0
13 20250401 183900 16100146325 21500 21500 21500 21500 0
14 20250401 183800 16100146325 21500 21500 21500 21500 0
15 20250401 183700 16100146325 21500 21500 21500 21500 0
16 20250401 183600 16100146325 21500 21500 21500 21500 0
17 20250401 183500 16100146325 21500 21500 21500 21500 0
18 20250401 183400 16100146325 21500 21500 21500 21500 0
19 20250401 183300 16100146325 21500 21500 21500 21500 0
20 20250401 183200 16100146325 21500 21500 21500 21500 0
21 20250401 183100 16100146325 21500 21500 21500 21500 0
22 20250401 183000 16100146325 21500 21500 21500 21500 0
23 20250401 182900 16100146325 21500 21500 21500 21500 0
24 20250401 182800 16100146325 21500 21500 21500 21500 0
25 20250401 182700 16100146325 21500 21500 21500 21500 0
26 20250401 182600 16100146325 21500 21500 21500 21500 0
27 20250401 182500 16100146325 21500 21500 21500 21500 0
28 20250401 182400 16100146325 21500 21500 21500 21500 0
29 20250401 182300 16100146325 21500 21500 21500 21500 0
30 20250401 182200 16100146325 21500 21500 21500 21500 0
31 20250401 182100 16100146325 21500 21500 21500 21500 0
32 20250401 182000 16100146325 21500 21500 21500 21500 59423
33 20250401 181900 16100146325 21500 21500 21500 21500 0
34 20250401 181800 16100146325 21500 21500 21500 21500 0
35 20250401 181700 16100146325 21500 21500 21500 21500 0
36 20250401 181600 16100146325 21500 21500 21500 21500 0
37 20250401 181500 16100146325 21500 21500 21500 21500 0
38 20250401 181400 16100146325 21500 21500 21500 21500 0
39 20250401 181300 16100146325 21500 21500 21500 21500 0
40 20250401 181200 16100146325 21500 21500 21500 21500 0
41 20250401 181100 16100146325 21500 21500 21500 21500 0
42 20250401 181000 16100146325 21500 21500 21500 21500 0
43 20250401 180900 16100146325 21500 21500 21500 21500 0
44 20250401 180800 16100146325 21500 21500 21500 21500 0
45 20250401 180700 16100146325 21500 21500 21500 21500 0
46 20250401 180600 16100146325 21500 21500 21500 21500 0
47 20250401 180500 16100146325 21500 21500 21500 21500 0
48 20250401 180400 16100146325 21500 21500 21500 21500 0
49 20250401 180300 16100146325 21500 21500 21500 21500 0
50 20250401 180200 16100146325 21500 21500 21500 21500 0
51 20250401 180100 16100146325 21500 21500 21500 21500 0
52 20250401 180000 16100146325 21500 21500 21500 21500 0
53 20250401 175900 16100146325 21500 21500 21500 21500 0
54 20250401 175800 16100146325 21500 21500 21500 21500 0
55 20250401 175700 16100146325 21500 21500 21500 21500 0
56 20250401 175600 16100146325 21500 21500 21500 21500 0
57 20250401 175500 16100146325 21500 21500 21500 21500 0
58 20250401 175400 16100146325 21500 21500 21500 21500 0
59 20250401 175300 16100146325 21500 21500 21500 21500 0
60 20250401 175200 16100146325 21500 21500 21500 21500 0
61 20250401 175100 16100146325 21500 21500 21500 21500 0
62 20250401 175000 16100146325 21500 21500 21500 21500 59423
63 20250401 174900 16100146325 21500 21500 21500 21500 0
64 20250401 174800 16100146325 21500 21500 21500 21500 0
65 20250401 174700 16100146325 21500 21500 21500 21500 0
66 20250401 174600 16100146325 21500 21500 21500 21500 0
67 20250401 174500 16100146325 21500 21500 21500 21500 0
68 20250401 174400 16100146325 21500 21500 21500 21500 0
69 20250401 174300 16100146325 21500 21500 21500 21500 0
70 20250401 174200 16100146325 21500 21500 21500 21500 0
71 20250401 174100 16100146325 21500 21500 21500 21500 0
72 20250401 174000 16100146325 21500 21500 21500 21500 0
73 20250401 173900 16100146325 21500 21500 21500 21500 0
74 20250401 173800 16100146325 21500 21500 21500 21500 0
75 20250401 173700 16100146325 21500 21500 21500 21500 0
76 20250401 173600 16100146325 21500 21500 21500 21500 0
77 20250401 173500 16100146325 21500 21500 21500 21500 0
78 20250401 173400 16100146325 21500 21500 21500 21500 0
79 20250401 173300 16100146325 21500 21500 21500 21500 0
80 20250401 173200 16100146325 21500 21500 21500 21500 0
81 20250401 173100 16100146325 21500 21500 21500 21500 0
82 20250401 173000 16100146325 21500 21500 21500 21500 0
83 20250401 172900 16100146325 21500 21500 21500 21500 0
84 20250401 172800 16100146325 21500 21500 21500 21500 0
85 20250401 172700 16100146325 21500 21500 21500 21500 0
86 20250401 172600 16100146325 21500 21500 21500 21500 0
87 20250401 172500 16100146325 21500 21500 21500 21500 0
88 20250401 172400 16100146325 21500 21500 21500 21500 0
89 20250401 172300 16100146325 21500 21500 21500 21500 0
90 20250401 172200 16100146325 21500 21500 21500 21500 0
91 20250401 172100 16100146325 21500 21500 21500 21500 0
92 20250401 172000 16100146325 21500 21500 21500 21500 59423
93 20250401 171900 16100146325 21500 21500 21500 21500 0
94 20250401 171800 16100146325 21500 21500 21500 21500 0
95 20250401 171700 16100146325 21500 21500 21500 21500 0
96 20250401 171600 16100146325 21500 21500 21500 21500 0
97 20250401 171500 16100146325 21500 21500 21500 21500 0
98 20250401 171400 16100146325 21500 21500 21500 21500 0
99 20250401 171300 16100146325 21500 21500 21500 21500 0
100 20250401 171200 16100146325 21500 21500 21500 21500 0
101 20250401 171100 16100146325 21500 21500 21500 21500 0
102 20250401 171000 16100146325 21500 21500 21500 21500 0
103 20250401 170900 16100146325 21500 21500 21500 21500 0
104 20250401 170800 16100146325 21500 21500 21500 21500 0
105 20250401 170700 16100146325 21500 21500 21500 21500 0
106 20250401 170600 16100146325 21500 21500 21500 21500 0
107 20250401 170500 16100146325 21500 21500 21500 21500 0
108 20250401 170400 16100146325 21500 21500 21500 21500 0
109 20250401 170300 16100146325 21500 21500 21500 21500 0
110 20250401 170200 16100146325 21500 21500 21500 21500 0
111 20250401 170100 16100146325 21500 21500 21500 21500 0
112 20250401 170000 16100146325 21500 21500 21500 21500 0
113 20250401 165900 16100146325 21500 21500 21500 21500 0
114 20250401 165800 16100146325 21500 21500 21500 21500 0
115 20250401 165700 16100146325 21500 21500 21500 21500 0
116 20250401 165600 16100146325 21500 21500 21500 21500 0
117 20250401 165500 16100146325 21500 21500 21500 21500 0
118 20250401 165400 16100146325 21500 21500 21500 21500 0
119 20250401 165300 16100146325 21500 21500 21500 21500 0
120 20250401 165200 16100146325 21500 21500 21500 21500 0
121 20250401 165100 16100146325 21500 21500 21500 21500 0
122 20250401 165000 16100146325 21500 21500 21500 21500 59423
123 20250401 164900 16100146325 21500 21500 21500 21500 0
124 20250401 164800 16100146325 21500 21500 21500 21500 0
125 20250401 164700 16100146325 21500 21500 21500 21500 0
126 20250401 164600 16100146325 21500 21500 21500 21500 0
127 20250401 164500 16100146325 21500 21500 21500 21500 0
128 20250401 164400 16100146325 21500 21500 21500 21500 0
129 20250401 164300 16100146325 21500 21500 21500 21500 0
130 20250401 164200 16100146325 21500 21500 21500 21500 0
131 20250401 164100 16100146325 21500 21500 21500 21500 0
132 20250401 164000 16100146325 21500 21500 21500 21500 0
133 20250401 163900 16100146325 21500 21500 21500 21500 0
134 20250401 163800 16100146325 21500 21500 21500 21500 0
135 20250401 163700 16100146325 21500 21500 21500 21500 0
136 20250401 163600 16100146325 21500 21500 21500 21500 0
137 20250401 163500 16100146325 21500 21500 21500 21500 0
138 20250401 163400 16100146325 21500 21500 21500 21500 0
139 20250401 163300 16100146325 21500 21500 21500 21500 0
140 20250401 163200 16100146325 21500 21500 21500 21500 0
141 20250401 163100 16100146325 21500 21500 21500 21500 0
142 20250401 163000 16100146325 21500 21500 21500 21500 0
143 20250401 162900 16100146325 21500 21500 21500 21500 0
144 20250401 162800 16100146325 21500 21500 21500 21500 0
145 20250401 162700 16100146325 21500 21500 21500 21500 0
146 20250401 162600 16100146325 21500 21500 21500 21500 0
147 20250401 162500 16100146325 21500 21500 21500 21500 0
148 20250401 162400 16100146325 21500 21500 21500 21500 0
149 20250401 162300 16100146325 21500 21500 21500 21500 0
150 20250401 162200 16100146325 21500 21500 21500 21500 0
151 20250401 162100 16100146325 21500 21500 21500 21500 0
152 20250401 162000 16100146325 21500 21500 21500 21500 59423
153 20250401 161900 16100146325 21500 21500 21500 21500 0
154 20250401 161800 16100146325 21500 21500 21500 21500 0
155 20250401 161700 16100146325 21500 21500 21500 21500 0
156 20250401 161600 16100146325 21500 21500 21500 21500 0
157 20250401 161500 16100146325 21500 21500 21500 21500 0
158 20250401 161400 16100146325 21500 21500 21500 21500 0
159 20250401 161300 16100146325 21500 21500 21500 21500 0
160 20250401 161200 16100146325 21500 21500 21500 21500 0
161 20250401 161100 16100146325 21500 21500 21500 21500 0
162 20250401 161000 16100146325 21500 21500 21500 21500 0
163 20250401 160900 16100146325 21500 21500 21500 21500 0
164 20250401 160800 16100146325 21500 21500 21500 21500 0
165 20250401 160700 16100146325 21500 21500 21500 21500 0
166 20250401 160600 16100146325 21500 21500 21500 21500 0
167 20250401 160500 16100146325 21500 21500 21500 21500 0
168 20250401 160400 16100146325 21500 21500 21500 21500 0
169 20250401 160300 16100146325 21500 21500 21500 21500 0
170 20250401 160200 16100146325 21500 21500 21500 21500 0
171 20250401 160100 16100146325 21500 21500 21500 21500 0
172 20250401 160000 16100146325 21500 21500 21500 21500 0
173 20250401 155900 16100146325 21500 21500 21500 21500 0
174 20250401 155800 16100146325 21500 21500 21500 21500 0
175 20250401 155700 16100146325 21500 21500 21500 21500 0
176 20250401 155600 16100146325 21500 21500 21500 21500 0
177 20250401 155500 16100146325 21500 21500 21500 21500 0
178 20250401 155400 16100146325 21500 21500 21500 21500 0
179 20250401 155300 16100146325 21500 21500 21500 21500 0
180 20250401 155200 16100146325 21500 21500 21500 21500 0
181 20250401 155100 16100146325 21500 21500 21500 21500 0
182 20250401 155000 16100146325 21500 21500 21500 21500 59423
183 20250401 154900 16100146325 21500 21500 21500 21500 0
184 20250401 154800 16100146325 21500 21500 21500 21500 0
185 20250401 154700 16100146325 21500 21500 21500 21500 0
186 20250401 154600 16100146325 21500 21500 21500 21500 0
187 20250401 154500 16100146325 21500 21500 21500 21500 0
188 20250401 154400 16100146325 21500 21500 21500 21500 0
189 20250401 154300 16100146325 21500 21500 21500 21500 0
190 20250401 154200 16100146325 21500 21500 21500 21500 0
191 20250401 154100 16100146325 21500 21500 21500 21500 0
192 20250401 154000 16100146325 21500 21500 21500 21500 0
193 20250401 153900 16100146325 21500 21500 21500 21500 0
194 20250401 153800 16100146325 21500 21500 21500 21500 0
195 20250401 153700 16100146325 21500 21500 21500 21500 0
196 20250401 153600 16100146325 21500 21500 21500 21500 0
197 20250401 153500 16100146325 21500 21500 21500 21500 0
198 20250401 153400 16100146325 21500 21500 21500 21500 0
199 20250401 153300 16100146325 21500 21500 21500 21500 0
200 20250401 153200 16100146325 21500 21500 21500 21500 0
201 20250401 153100 16100146325 21500 21500 21500 21500 0
202 20250401 153000 16100146325 21500 21500 21500 21500 59423
203 20250401 152900 14822551825 21450 21450 21450 21450 0
204 20250401 152800 14822551825 21450 21450 21450 21450 0
205 20250401 152700 14822551825 21450 21450 21450 21450 0
206 20250401 152600 14822551825 21450 21450 21450 21450 0
207 20250401 152500 14822551825 21450 21450 21450 21450 0
208 20250401 152400 14822551825 21450 21450 21450 21450 0
209 20250401 152300 14822551825 21450 21450 21450 21450 0
210 20250401 152200 14822551825 21450 21450 21450 21450 0
211 20250401 152100 14822551825 21450 21450 21450 21450 0
212 20250401 152000 14822551825 21450 21450 21450 21450 0
213 20250401 151900 14822551825 21450 21450 21550 21450 13491
214 20250401 151800 14532528500 21500 21450 21500 21450 6015
215 20250401 151700 14403260150 21500 21500 21500 21450 3172
216 20250401 151600 14335109900 21500 21500 21500 21450 2321
217 20250401 151500 14285245600 21500 21500 21500 21450 907
218 20250401 151400 14265761100 21500 21550 21550 21450 584
219 20250401 151300 14253215350 21550 21500 21550 21450 17652
220 20250401 151200 13873650650 21500 21550 21550 21500 862
221 20250401 151100 13855102500 21550 21550 21550 21500 2141
222 20250401 151000 13809020650 21550 21500 21550 21500 2536
223 20250401 150900 13754469150 21550 21550 21550 21500 1138
224 20250401 150800 13729980375 21500 21500 21550 21500 1009
225 20250401 150700 13708270325 21500 21550 21550 21500 1188
226 20250401 150600 13682715275 21500 21550 21550 21500 2905
227 20250401 150500 13620242325 21550 21500 21550 21500 1187
228 20250401 150400 13594689925 21500 21500 21550 21500 1255
229 20250401 150300 13567679900 21500 21550 21550 21500 864
230 20250401 150200 13549093100 21500 21500 21550 21500 1494
231 20250401 150100 13516936900 21550 21500 21550 21500 1583
232 20250401 150000 13482867750 21500 21500 21550 21500 2309
233 20250401 145900 13433145350 21500 21500 21550 21500 930
234 20250401 145800 13413129200 21550 21550 21550 21500 1221
235 20250401 145700 13386847150 21550 21550 21550 21500 1220
236 20250401 145600 13360579500 21550 21500 21550 21500 861
237 20250401 145500 13342053100 21550 21550 21550 21500 1006
238 20250401 145400 13320392175 21550 21500 21550 21500 1183
239 20250401 145300 13294936675 21500 21500 21550 21500 1020
240 20250401 145200 13272970375 21500 21500 21550 21500 723
241 20250401 145100 13257409275 21550 21500 21550 21500 634
242 20250401 145000 13243761525 21550 21500 21550 21500 1560
243 20250401 144900 13210151925 21550 21550 21550 21500 1679
244 20250401 144800 13174013800 21500 21500 21550 21500 796
245 20250401 144700 13156888650 21550 21550 21550 21500 1203
246 20250401 144600 13130980700 21550 21550 21600 21500 1640
247 20250401 144500 13095645200 21600 21550 21600 21550 4801
248 20250401 144400 12992168050 21550 21550 21600 21550 677
249 20250401 144300 12977559750 21550 21600 21600 21550 928
250 20250401 144200 12957538250 21600 21550 21600 21550 4777
251 20250401 144100 12854568375 21550 21600 21600 21550 694
252 20250401 144000 12839591875 21600 21600 21600 21550 569
253 20250401 143900 12827313775 21600 21550 21600 21550 730
254 20250401 143800 12811563325 21600 21600 21600 21550 678
255 20250401 143700 12796929475 21600 21550 21600 21550 1864
256 20250401 143600 12756700100 21600 21600 21600 21550 908
257 20250401 143500 12737104100 21550 21600 21600 21550 412
258 20250401 143400 12728212300 21550 21600 21600 21550 1322
259 20250401 143300 12699679500 21600 21600 21600 21550 1107
260 20250401 143200 12675783650 21600 21600 21600 21550 841
261 20250401 143100 12657629750 21600 21600 21600 21550 1860
262 20250401 143000 12617475500 21550 21550 21600 21550 912
263 20250401 142900 12597798550 21600 21600 21600 21550 249
264 20250401 142800 12592426450 21550 21550 21600 21550 981
265 20250401 142700 12571252050 21550 21550 21600 21550 573
266 20250401 142600 12558892500 21600 21550 21600 21550 1131
267 20250401 142500 12534493750 21550 21550 21600 21550 2469
268 20250401 142400 12481275850 21550 21550 21600 21550 633
269 20250401 142300 12467620950 21600 21550 21600 21550 413
270 20250401 142200 12458706050 21600 21550 21600 21550 616
271 20250401 142100 12445413450 21600 21650 21650 21550 6416
272 20250401 142000 12306907400 21600 21650 21650 21600 493
273 20250401 141900 12296244450 21650 21600 21650 21600 619
274 20250401 141800 12282855850 21650 21650 21650 21600 1094
275 20250401 141700 12259198250 21600 21650 21650 21600 472
276 20250401 141600 12248983850 21600 21600 21650 21600 984
277 20250401 141500 12227705000 21650 21600 21650 21600 1908
278 20250401 141400 12186448750 21650 21650 21650 21600 797
279 20250401 141300 12169201300 21600 21650 21650 21600 625
280 20250401 141200 12155678200 21650 21600 21650 21600 11422
281 20250401 141100 11908430750 21650 21600 21650 21550 2863
282 20250401 141000 11846591950 21550 21600 21600 21550 1299
283 20250401 140900 11818545525 21600 21600 21600 21550 1225
284 20250401 140800 11792096375 21600 21550 21600 21550 1375
285 20250401 140700 11762408825 21600 21600 21600 21550 838
286 20250401 140600 11744313125 21600 21600 21600 21550 1312
287 20250401 140500 11715989375 21600 21550 21600 21550 549
288 20250401 140400 11704133475 21600 21550 21600 21550 1116
289 20250401 140300 11680034175 21600 21550 21600 21550 895
290 20250401 140200 11660717550 21600 21600 21600 21550 3931
291 20250401 140100 11575834600 21600 21600 21600 21550 785
292 20250401 140000 11558887550 21600 21600 21600 21550 791
293 20250401 135900 11541811500 21600 21550 21600 21550 1536
294 20250401 135800 11508648250 21600 21600 21600 21550 845
295 20250401 135700 11490408750 21550 21600 21600 21550 885
296 20250401 135600 11471304950 21600 21550 21600 21550 937
297 20250401 135500 11451077500 21600 21600 21600 21550 1044
298 20250401 135400 11428537300 21600 21575 21600 21550 601
299 20250401 135300 11415563075 21600 21600 21600 21550 2112
300 20250401 135200 11369958800 21600 21600 21600 21550 985
301 20250401 135100 11348696600 21600 21600 21600 21550 704
302 20250401 135000 11333502500 21600 21600 21600 21550 796
303 20250401 134900 11316315700 21600 21600 21600 21550 777
304 20250401 134800 11299545300 21600 21550 21600 21550 981
305 20250401 134700 11278370350 21550 21600 21600 21550 679
306 20250401 134600 11263712450 21600 21600 21600 21550 863
307 20250401 134500 11245082800 21600 21600 21600 21550 1602
308 20250401 134400 11210495025 21600 21550 21600 21550 640
309 20250401 134300 11196680875 21550 21550 21600 21550 1614
310 20250401 134200 11161831025 21550 21600 21600 21550 717
311 20250401 134100 11146357325 21550 21600 21600 21550 2037
312 20250401 134000 11102374275 21600 21600 21600 21550 1084
313 20250401 133900 11078976575 21550 21550 21600 21550 941
314 20250401 133800 11058665125 21600 21600 21600 21550 762
315 20250401 133700 11042215175 21600 21550 21600 21550 883
316 20250401 133600 11023156325 21600 21600 21600 21550 345
317 20250401 133500 11015712425 21550 21550 21600 21550 805
318 20250401 133400 10998333175 21600 21550 21600 21550 757
319 20250401 133300 10981989275 21600 21550 21600 21550 532
320 20250401 133200 10970502025 21550 21550 21600 21550 1540
321 20250401 133100 10937283275 21600 21600 21600 21550 1406
322 20250401 133000 10906953625 21550 21550 21600 21550 1760
323 20250401 132900 10868985175 21550 21550 21600 21550 984
324 20250401 132800 10847764875 21600 21600 21600 21550 1668
325 20250401 132700 10811795425 21550 21550 21600 21550 1549
326 20250401 132600 10778373025 21550 21600 21600 21550 744
327 20250401 132500 10762304775 21550 21600 21600 21550 1382
328 20250401 132400 10732465875 21600 21550 21600 21550 674
329 20250401 132300 10717920875 21550 21600 21600 21550 1154
330 20250401 132200 10693022225 21550 21600 21600 21550 833
331 20250401 132100 10675038925 21550 21550 21600 21550 477
332 20250401 132000 10664739425 21550 21550 21600 21550 1695
333 20250401 131900 10628137075 21550 21600 21600 21550 581
334 20250401 131800 10615590750 21550 21550 21600 21550 559
335 20250401 131700 10603524800 21550 21550 21600 21550 686
336 20250401 131600 10588714950 21600 21600 21600 21550 709
337 20250401 131500 10573421000 21550 21600 21600 21550 926
338 20250401 131400 10553426600 21600 21600 21600 21550 340
339 20250401 131300 10546085150 21550 21550 21600 21550 512
340 20250401 131200 10535037200 21600 21550 21600 21550 625
341 20250401 131100 10521543750 21550 21550 21600 21550 632
342 20250401 131000 10507905800 21600 21550 21600 21550 405
343 20250401 130900 10499162950 21575 21550 21600 21550 237
344 20250401 130800 10494051825 21600 21550 21600 21550 311
345 20250401 130700 10487339275 21550 21600 21600 21550 258
346 20250401 130600 10481772825 21550 21550 21600 21550 293
347 20250401 130500 10475449850 21550 21600 21600 21550 53
348 20250401 130400 10474306900 21600 21600 21650 21550 5945
349 20250401 130300 10345884500 21600 21575 21600 21550 6484
350 20250401 130200 10205838175 21550 21550 21600 21550 796
351 20250401 130100 10188647850 21550 21550 21600 21550 977
352 20250401 130000 10167554850 21550 21600 21600 21550 2866
353 20250401 125900 10105752950 21600 21550 21600 21550 604
354 20250401 125800 10092710550 21550 21600 21600 21550 397
355 20250401 125700 10084139550 21600 21600 21600 21550 624
356 20250401 125600 10070670225 21600 21550 21600 21550 547
357 20250401 125500 10058862875 21550 21550 21600 21550 311
358 20250401 125400 10052148975 21550 21550 21600 21550 571
359 20250401 125300 10039824200 21550 21600 21600 21550 658
360 20250401 125200 10025621650 21600 21600 21600 21550 483
361 20250401 125100 10015196400 21550 21600 21600 21550 211
362 20250401 125000 10010647250 21600 21550 21600 21550 1855
363 20250401 124900 9970660100 21600 21550 21600 21550 2250
364 20250401 124800 9922063800 21600 21600 21650 21600 6927
365 20250401 124700 9772424300 21600 21600 21650 21600 681
366 20250401 124600 9757689500 21650 21600 21650 21600 1336
367 20250401 124500 9728814550 21600 21500 21600 21500 15415
368 20250401 124400 9396419250 21550 21500 21550 21500 392
369 20250401 124300 9387978925 21550 21550 21550 21500 517
370 20250401 124200 9376841275 21550 21500 21550 21500 248
371 20250401 124100 9371500725 21500 21550 21550 21500 886
372 20250401 124000 9352415025 21500 21550 21550 21500 617
373 20250401 123900 9339123050 21500 21500 21550 21500 445
374 20250401 123800 9329543975 21525 21500 21550 21500 489
375 20250401 123700 9319016200 21550 21500 21550 21500 2068
376 20250401 123600 9274540050 21550 21550 21550 21500 660
377 20250401 123500 9260326650 21550 21500 21550 21500 386
378 20250401 123400 9252016050 21500 21500 21550 21500 506
379 20250401 123300 9241114950 21500 21550 21550 21500 952
380 20250401 123200 9220628800 21500 21500 21550 21500 627
381 20250401 123100 9207118725 21550 21500 21550 21500 564
382 20250401 123000 9194969550 21550 21500 21550 21500 785
383 20250401 122900 9178064000 21500 21550 21550 21500 479
384 20250401 122800 9167752850 21550 21550 21550 21500 714
385 20250401 122700 9152373050 21550 21500 21550 21500 586
386 20250401 122600 9139756975 21525 21525 21550 21500 672
387 20250401 122500 9125288150 21500 21525 21525 21500 438
388 20250401 122400 9115861300 21525 21525 21550 21500 775
389 20250401 122300 9099193350 21525 21500 21550 21500 422
390 20250401 122200 9090110775 21550 21550 21550 21500 422
391 20250401 122100 9081028625 21550 21500 21550 21500 331
392 20250401 122000 9073905225 21500 21550 21550 21500 233
393 20250401 121900 9068890575 21550 21550 21550 21525 1133
394 20250401 121800 9044497350 21550 21550 21550 21500 9747
395 20250401 121700 8834454950 21600 21600 21600 21550 293
396 20250401 121600 8828136400 21600 21550 21600 21550 467
397 20250401 121500 8818054850 21600 21550 21600 21550 667
398 20250401 121400 8803673850 21600 21575 21600 21550 10706
399 20250401 121300 8572924650 21600 21550 21600 21525 4524
400 20250401 121200 8475410600 21525 21550 21550 21525 1803
401 20250401 121100 8436565775 21550 21525 21550 21525 1302
402 20250401 121000 8408523825 21525 21525 21550 21525 439
403 20250401 120900 8399067700 21525 21525 21550 21500 1134
404 20250401 120800 8374640700 21525 21525 21550 21525 284
405 20250401 120700 8368523750 21550 21525 21550 21500 1049
406 20250401 120600 8345926750 21550 21500 21550 21500 1095
407 20250401 120500 8322340650 21550 21500 21550 21500 20997
408 20250401 120400 7870036350 21500 21500 21550 21500 1605
409 20250401 120300 7835514850 21550 21500 21550 21450 8486
410 20250401 120200 7653022150 21500 21450 21500 21450 486
411 20250401 120100 7642580150 21450 21500 21500 21450 1386
412 20250401 120000 7612804650 21450 21450 21500 21450 3173
413 20250401 115900 7544713500 21500 21450 21500 21450 630
414 20250401 115800 7531181200 21450 21500 21500 21450 958
415 20250401 115700 7510594900 21450 21500 21500 21450 1137
416 20250401 115600 7486169050 21500 21450 21500 21450 918
417 20250401 115500 7466445450 21500 21500 21500 21450 524
418 20250401 115400 7455187700 21500 21500 21500 21450 770
419 20250401 115300 7438646025 21500 21500 21500 21450 730
420 20250401 115200 7422966975 21450 21500 21500 21450 841
421 20250401 115100 7404896175 21450 21500 21500 21450 561
422 20250401 115000 7392843025 21500 21500 21500 21450 480
423 20250401 114900 7382533225 21500 21500 21500 21450 829
424 20250401 114800 7364715025 21500 21450 21500 21450 1016
425 20250401 114700 7342889825 21450 21500 21500 21450 964
426 20250401 114600 7322176525 21500 21500 21500 21450 573
427 20250401 114500 7309866475 21450 21450 21500 21450 2132
428 20250401 114400 7264051975 21500 21500 21500 21450 798
429 20250401 114300 7246906825 21450 21500 21500 21450 728
430 20250401 114200 7231267225 21450 21450 21500 21450 417
431 20250401 114100 7222305850 21500 21450 21500 21450 4601
432 20250401 114000 7123424350 21500 21500 21500 21450 525
433 20250401 113900 7112143450 21500 21450 21500 21450 842
434 20250401 113800 7094055900 21450 21450 21500 21450 1333
435 20250401 113700 7065418250 21500 21500 21500 21450 798
436 20250401 113600 7048271250 21500 21500 21500 21450 654
437 20250401 113500 7034218250 21450 21500 21500 21450 365
438 20250401 113400 7026377050 21450 21400 21500 21400 1382
439 20250401 113300 6996737200 21450 21450 21450 21400 997
440 20250401 113200 6975367050 21400 21400 21450 21400 705
441 20250401 113100 6960254000 21400 21450 21450 21400 1074
442 20250401 113000 6937228950 21450 21400 21450 21400 416
443 20250401 112900 6928312150 21400 21400 21450 21400 758
444 20250401 112800 6912064400 21450 21450 21450 21400 3649
445 20250401 112700 6833818200 21450 21400 21450 21400 1469
446 20250401 112600 6802328350 21400 21450 21450 21400 451
447 20250401 112500 6792664475 21450 21450 21500 21400 733
448 20250401 112400 6776943975 21500 21425 21500 21400 18455
449 20250401 112300 6381196050 21425 21450 21450 21400 6007
450 20250401 112200 6252388025 21450 21450 21450 21400 1046
451 20250401 112100 6229960575 21450 21400 21450 21400 206
452 20250401 112000 6225551625 21400 21400 21450 21400 1222
453 20250401 111900 6199351075 21450 21450 21500 21400 7247
454 20250401 111800 6043913675 21500 21400 21500 21400 11822
455 20250401 111700 5790324025 21400 21400 21450 21400 803
456 20250401 111600 5773117175 21450 21450 21450 21400 992
457 20250401 111500 5751846600 21400 21400 21450 21400 1081
458 20250401 111400 5728671600 21450 21450 21450 21400 1720
459 20250401 111300 5691796150 21400 21400 21450 21400 596
460 20250401 111200 5679021500 21400 21450 21450 21400 490
461 20250401 111100 5668530600 21400 21400 21450 21400 830
462 20250401 111000 5650734050 21400 21450 21450 21400 437
463 20250401 110900 5641371400 21450 21450 21450 21400 1709
464 20250401 110800 5604725600 21400 21450 21450 21350 13561
465 20250401 110700 5314479750 21350 21400 21450 21350 1801
466 20250401 110600 5275949150 21400 21350 21450 21350 2050
467 20250401 110500 5232112600 21400 21400 21450 21350 2459
468 20250401 110400 5179521600 21450 21400 21450 21350 1884
469 20250401 110300 5139224800 21450 21350 21450 21350 2244
470 20250401 110200 5091221800 21350 21350 21450 21350 8892
471 20250401 110100 4900994850 21400 21400 21450 21350 1806
472 20250401 110000 4862381000 21400 21400 21450 21350 7909
473 20250401 105900 4693203250 21400 21450 21450 21350 3672
474 20250401 105800 4614642200 21400 21350 21450 21350 3247
475 20250401 105700 4545171800 21350 21400 21450 21350 3198
476 20250401 105600 4476779600 21450 21350 21450 21350 1351
477 20250401 105500 4447907800 21450 21400 21450 21350 2546
478 20250401 105400 4393438600 21350 21400 21450 21350 1906
479 20250401 105300 4352684950 21350 21400 21450 21350 3736
480 20250401 105200 4272702300 21350 21350 21450 21350 1635
481 20250401 105100 4237737650 21400 21350 21450 21350 1974
482 20250401 105000 4195517300 21400 21400 21450 21350 4974
483 20250401 104900 4088983600 21400 21350 21450 21350 1742
484 20250401 104800 4051748000 21350 21350 21450 21350 13904
485 20250401 104700 3754180550 21350 21350 21400 21350 1418
486 20250401 104600 3723885650 21350 21350 21400 21350 1058
487 20250401 104500 3701296650 21350 21375 21400 21350 901
488 20250401 104400 3682049775 21375 21350 21400 21350 1476
489 20250401 104300 3650524950 21350 21350 21400 21350 877
490 20250401 104200 3631792050 21350 21350 21400 21350 1083
491 20250401 104100 3608666900 21350 21350 21400 21350 971
492 20250401 104000 3587934400 21400 21350 21400 21350 941
493 20250401 103900 3567842300 21350 21350 21400 21350 1102
494 20250401 103800 3544301650 21375 21350 21400 21350 1219
495 20250401 103700 3518263775 21350 21350 21400 21350 939
496 20250401 103600 3498216025 21400 21350 21400 21350 739
497 20250401 103500 3482433625 21350 21350 21400 21350 193
498 20250401 103400 3478310175 21400 21350 21400 21350 709
499 20250401 103300 3463156875 21400 21350 21400 21350 226
500 20250401 103200 3458328525 21350 21350 21400 21350 311
501 20250401 103100 3451685825 21350 21400 21400 21350 402
502 20250401 103000 3443092825 21350 21350 21400 21350 1039
503 20250401 102900 3420898950 21350 21350 21400 21350 219
504 20250401 102800 3416221300 21350 21350 21400 21350 354
505 20250401 102700 3408661450 21400 21350 21400 21350 2422
506 20250401 102600 3356944850 21350 21350 21400 21350 462
507 20250401 102500 3347072175 21350 21350 21400 21350 248
508 20250401 102400 3341774425 21350 21350 21400 21350 529
509 20250401 102300 3330458600 21350 21400 21400 21350 660
510 20250401 102200 3316356225 21400 21400 21400 21350 456
511 20250401 102100 3306611125 21400 21350 21400 21350 470
512 20250401 102000 3296560275 21400 21400 21400 21350 278
513 20250401 101900 3290622825 21350 21350 21400 21350 188
514 20250401 101800 3286608025 21400 21350 21400 21350 249
515 20250401 101700 3281287425 21350 21400 21400 21350 213
516 20250401 101600 3276737925 21400 21400 21400 21350 2020
517 20250401 101500 3233607475 21350 21400 21400 21350 728
518 20250401 101400 3218047700 21375 21375 21400 21375 156
519 20250401 101300 3214710925 21400 21350 21450 21350 136
520 20250401 101200 3211804900 21350 21400 21450 21350 7012
521 20250401 101100 3061765150 21400 21350 21400 21350 408
522 20250401 101000 3053043500 21400 21375 21400 21350 540
523 20250401 100900 3041512300 21400 21375 21400 21375 206
524 20250401 100800 3037105900 21375 21375 21400 21375 198
525 20250401 100700 3032872050 21375 21350 21400 21325 2803
526 20250401 100600 2973019650 21350 21325 21350 21325 256
527 20250401 100500 2967558500 21350 21350 21350 21300 206
528 20250401 100400 2963167400 21350 21350 21350 21300 289
529 20250401 100300 2957010000 21350 21300 21350 21300 346
530 20250401 100200 2949630750 21350 21350 21350 21300 757
531 20250401 100100 2933486375 21350 21350 21350 21300 162
532 20250401 100000 2930033225 21350 21350 21350 21300 1955
533 20250401 095900 2888386275 21300 21300 21350 21300 355
534 20250401 095800 2880820025 21300 21350 21350 21300 169
535 20250401 095700 2877213575 21300 21350 21350 21300 277
536 20250401 095600 2871307625 21350 21350 21350 21300 184
537 20250401 095500 2867385225 21300 21300 21350 21300 232
538 20250401 095400 2862435925 21300 21350 21350 21300 531
539 20250401 095300 2851108775 21350 21300 21400 21300 380
540 20250401 095200 2842995725 21300 21350 21350 21300 964
541 20250401 095100 2822429675 21350 21350 21400 21300 1362
542 20250401 095000 2793354475 21350 21350 21400 21300 4712
543 20250401 094900 2692770725 21350 21350 21400 21350 103
544 20250401 094800 2690571275 21350 21350 21400 21350 3821
545 20250401 094700 2608849200 21400 21400 21400 21350 130
546 20250401 094600 2606072850 21350 21300 21400 21300 857
547 20250401 094500 2587763900 21300 21300 21350 21300 1848
548 20250401 094400 2548334075 21300 21300 21325 21300 529
549 20250401 094300 2537064325 21325 21350 21350 21300 757
550 20250401 094200 2520938850 21350 21350 21350 21300 846
551 20250401 094100 2502914900 21350 21350 21350 21300 659
552 20250401 094000 2488868000 21300 21350 21350 21300 962
553 20250401 093900 2468368400 21350 21350 21350 21300 784
554 20250401 093800 2451650350 21350 21350 21350 21300 2202
555 20250401 093700 2404691900 21300 21350 21350 21300 1046
556 20250401 093600 2382385750 21350 21350 21350 21300 4834
557 20250401 093500 2279301600 21350 21350 21350 21300 2190
558 20250401 093400 2232593425 21350 21350 21350 21300 1100
559 20250401 093300 2209155225 21350 21350 21350 21300 1603
560 20250401 093200 2174977975 21350 21350 21350 21300 2713
561 20250401 093100 2117123250 21300 21350 21400 21300 1750
562 20250401 093000 2079761950 21300 21400 21400 21300 10590
563 20250401 092900 1853805400 21350 21350 21400 21350 601
564 20250401 092800 1840971525 21350 21350 21400 21350 1035
565 20250401 092700 1818873475 21400 21400 21450 21350 8195
566 20250401 092600 1643616250 21450 21450 21450 21400 1329
567 20250401 092500 1615156400 21400 21400 21450 21400 757
568 20250401 092400 1598953450 21400 21400 21450 21400 1136
569 20250401 092300 1574621600 21450 21450 21450 21400 317
570 20250401 092200 1567835875 21450 21400 21450 21400 1693
571 20250401 092100 1531544525 21400 21450 21450 21400 4426
572 20250401 092000 1436673375 21500 21450 21500 21450 1403
573 20250401 091900 1406573675 21500 21450 21500 21450 2839
574 20250401 091800 1345562925 21500 21450 21500 21450 769
575 20250401 091700 1329047525 21500 21450 21500 21450 925
576 20250401 091600 1309181675 21500 21500 21500 21450 4453
577 20250401 091500 1213489875 21550 21500 21550 21500 35
578 20250401 091400 1212736625 21500 21500 21550 21475 2377
579 20250401 091300 1161614275 21475 21500 21500 21450 922
580 20250401 091200 1141798575 21450 21450 21550 21450 9979
581 20250401 091100 927367475 21450 21450 21500 21450 190
582 20250401 091000 923290925 21500 21450 21500 21450 365
583 20250401 090900 915458775 21450 21450 21500 21450 1624
584 20250401 090800 880572875 21500 21450 21500 21450 772
585 20250401 090700 863987425 21500 21500 21500 21450 177
586 20250401 090600 860186525 21450 21450 21450 21400 2157
587 20250401 090500 813940925 21425 21450 21450 21400 244
588 20250401 090400 808715900 21400 21400 21450 21400 765
589 20250401 090300 792316150 21450 21450 21500 21400 2522
590 20250401 090200 738230450 21450 21450 21450 21350 5115
591 20250401 090100 628653900 21450 21450 21500 21400 7943
592 20250401 090000 458293400 21450 21300 21450 21300 21498

1
003490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,290532,368220661,6377177400,8082443508950,0.08
20250327,290541,368220661,6450010200,8174498674200,0.08
20250326,290543,368220661,6479108900,8211320740300,0.08
20250325,290543,368220661,6522690350,8266553839450,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 290532 368220661 6377177400 8082443508950 0.08
3 20250327 290541 368220661 6450010200 8174498674200 0.08
4 20250326 290543 368220661 6479108900 8211320740300 0.08
5 20250325 290543 368220661 6522690350 8266553839450 0.08