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

596
004990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,1013962950,21550,21550,21550,21550,1484
20250401,185300,1013962950,21550,21550,21550,21550,0
20250401,185200,1013962950,21550,21550,21550,21550,0
20250401,185100,1013962950,21550,21550,21550,21550,0
20250401,185000,1013962950,21550,21550,21550,21550,0
20250401,184900,1013962950,21550,21550,21550,21550,0
20250401,184800,1013962950,21550,21550,21550,21550,0
20250401,184700,1013962950,21550,21550,21550,21550,0
20250401,184600,1013962950,21550,21550,21550,21550,0
20250401,184500,1013962950,21550,21550,21550,21550,0
20250401,184400,1013962950,21550,21550,21550,21550,0
20250401,184300,1013962950,21550,21550,21550,21550,0
20250401,184200,1013962950,21550,21550,21550,21550,0
20250401,184100,1013962950,21550,21550,21550,21550,0
20250401,184000,1013962950,21550,21550,21550,21550,0
20250401,183900,1013962950,21550,21550,21550,21550,0
20250401,183800,1013962950,21550,21550,21550,21550,0
20250401,183700,1013962950,21550,21550,21550,21550,0
20250401,183600,1013962950,21550,21550,21550,21550,0
20250401,183500,1013962950,21550,21550,21550,21550,0
20250401,183400,1013962950,21550,21550,21550,21550,0
20250401,183300,1013962950,21550,21550,21550,21550,0
20250401,183200,1013962950,21550,21550,21550,21550,0
20250401,183100,1013962950,21550,21550,21550,21550,0
20250401,183000,1013962950,21550,21550,21550,21550,0
20250401,182900,1013962950,21550,21550,21550,21550,0
20250401,182800,1013962950,21550,21550,21550,21550,0
20250401,182700,1013962950,21550,21550,21550,21550,0
20250401,182600,1013962950,21550,21550,21550,21550,0
20250401,182500,1013962950,21550,21550,21550,21550,0
20250401,182400,1013962950,21550,21550,21550,21550,1484
20250401,182300,1013962950,21550,21550,21550,21550,0
20250401,182200,1013962950,21550,21550,21550,21550,0
20250401,182100,1013962950,21550,21550,21550,21550,0
20250401,182000,1013962950,21550,21550,21550,21550,0
20250401,181900,1013962950,21550,21550,21550,21550,0
20250401,181800,1013962950,21550,21550,21550,21550,0
20250401,181700,1013962950,21550,21550,21550,21550,0
20250401,181600,1013962950,21550,21550,21550,21550,0
20250401,181500,1013962950,21550,21550,21550,21550,0
20250401,181400,1013962950,21550,21550,21550,21550,0
20250401,181300,1013962950,21550,21550,21550,21550,0
20250401,181200,1013962950,21550,21550,21550,21550,0
20250401,181100,1013962950,21550,21550,21550,21550,0
20250401,181000,1013962950,21550,21550,21550,21550,0
20250401,180900,1013962950,21550,21550,21550,21550,0
20250401,180800,1013962950,21550,21550,21550,21550,0
20250401,180700,1013962950,21550,21550,21550,21550,0
20250401,180600,1013962950,21550,21550,21550,21550,0
20250401,180500,1013962950,21550,21550,21550,21550,0
20250401,180400,1013962950,21550,21550,21550,21550,0
20250401,180300,1013962950,21550,21550,21550,21550,0
20250401,180200,1013962950,21550,21550,21550,21550,0
20250401,180100,1013962950,21550,21550,21550,21550,0
20250401,180000,1013962950,21550,21550,21550,21550,0
20250401,175900,1013962950,21550,21550,21550,21550,0
20250401,175800,1013962950,21550,21550,21550,21550,0
20250401,175700,1013962950,21550,21550,21550,21550,0
20250401,175600,1013962950,21550,21550,21550,21550,0
20250401,175500,1013962950,21550,21550,21550,21550,0
20250401,175400,1013962950,21550,21550,21550,21550,1484
20250401,175300,1013962950,21550,21550,21550,21550,0
20250401,175200,1013962950,21550,21550,21550,21550,0
20250401,175100,1013962950,21550,21550,21550,21550,0
20250401,175000,1013962950,21550,21550,21550,21550,0
20250401,174900,1013962950,21550,21550,21550,21550,0
20250401,174800,1013962950,21550,21550,21550,21550,0
20250401,174700,1013962950,21550,21550,21550,21550,0
20250401,174600,1013962950,21550,21550,21550,21550,0
20250401,174500,1013962950,21550,21550,21550,21550,0
20250401,174400,1013962950,21550,21550,21550,21550,0
20250401,174300,1013962950,21550,21550,21550,21550,0
20250401,174200,1013962950,21550,21550,21550,21550,0
20250401,174100,1013962950,21550,21550,21550,21550,0
20250401,174000,1013962950,21550,21550,21550,21550,0
20250401,173900,1013962950,21550,21550,21550,21550,0
20250401,173800,1013962950,21550,21550,21550,21550,0
20250401,173700,1013962950,21550,21550,21550,21550,0
20250401,173600,1013962950,21550,21550,21550,21550,0
20250401,173500,1013962950,21550,21550,21550,21550,0
20250401,173400,1013962950,21550,21550,21550,21550,0
20250401,173300,1013962950,21550,21550,21550,21550,0
20250401,173200,1013962950,21550,21550,21550,21550,0
20250401,173100,1013962950,21550,21550,21550,21550,0
20250401,173000,1013962950,21550,21550,21550,21550,0
20250401,172900,1013962950,21550,21550,21550,21550,0
20250401,172800,1013962950,21550,21550,21550,21550,0
20250401,172700,1013962950,21550,21550,21550,21550,0
20250401,172600,1013962950,21550,21550,21550,21550,0
20250401,172500,1013962950,21550,21550,21550,21550,0
20250401,172400,1013962950,21550,21550,21550,21550,1484
20250401,172300,1013962950,21550,21550,21550,21550,0
20250401,172200,1013962950,21550,21550,21550,21550,0
20250401,172100,1013962950,21550,21550,21550,21550,0
20250401,172000,1013962950,21550,21550,21550,21550,0
20250401,171900,1013962950,21550,21550,21550,21550,0
20250401,171800,1013962950,21550,21550,21550,21550,0
20250401,171700,1013962950,21550,21550,21550,21550,0
20250401,171600,1013962950,21550,21550,21550,21550,0
20250401,171500,1013962950,21550,21550,21550,21550,0
20250401,171400,1013962950,21550,21550,21550,21550,0
20250401,171300,1013962950,21550,21550,21550,21550,0
20250401,171200,1013962950,21550,21550,21550,21550,0
20250401,171100,1013962950,21550,21550,21550,21550,0
20250401,171000,1013962950,21550,21550,21550,21550,0
20250401,170900,1013962950,21550,21550,21550,21550,0
20250401,170800,1013962950,21550,21550,21550,21550,0
20250401,170700,1013962950,21550,21550,21550,21550,0
20250401,170600,1013962950,21550,21550,21550,21550,0
20250401,170500,1013962950,21550,21550,21550,21550,0
20250401,170400,1013962950,21550,21550,21550,21550,0
20250401,170300,1013962950,21550,21550,21550,21550,0
20250401,170200,1013962950,21550,21550,21550,21550,0
20250401,170100,1013962950,21550,21550,21550,21550,0
20250401,170000,1013962950,21550,21550,21550,21550,0
20250401,165900,1013962950,21550,21550,21550,21550,0
20250401,165800,1013962950,21550,21550,21550,21550,0
20250401,165700,1013962950,21550,21550,21550,21550,0
20250401,165600,1013962950,21550,21550,21550,21550,0
20250401,165500,1013962950,21550,21550,21550,21550,0
20250401,165400,1013962950,21550,21550,21550,21550,1484
20250401,165300,1013962950,21550,21550,21550,21550,0
20250401,165200,1013962950,21550,21550,21550,21550,0
20250401,165100,1013962950,21550,21550,21550,21550,0
20250401,165000,1013962950,21550,21550,21550,21550,0
20250401,164900,1013962950,21550,21550,21550,21550,0
20250401,164800,1013962950,21550,21550,21550,21550,0
20250401,164700,1013962950,21550,21550,21550,21550,0
20250401,164600,1013962950,21550,21550,21550,21550,0
20250401,164500,1013962950,21550,21550,21550,21550,0
20250401,164400,1013962950,21550,21550,21550,21550,0
20250401,164300,1013962950,21550,21550,21550,21550,0
20250401,164200,1013962950,21550,21550,21550,21550,0
20250401,164100,1013962950,21550,21550,21550,21550,0
20250401,164000,1013962950,21550,21550,21550,21550,0
20250401,163900,1013962950,21550,21550,21550,21550,0
20250401,163800,1013962950,21550,21550,21550,21550,0
20250401,163700,1013962950,21550,21550,21550,21550,0
20250401,163600,1013962950,21550,21550,21550,21550,0
20250401,163500,1013962950,21550,21550,21550,21550,0
20250401,163400,1013962950,21550,21550,21550,21550,0
20250401,163300,1013962950,21550,21550,21550,21550,0
20250401,163200,1013962950,21550,21550,21550,21550,0
20250401,163100,1013962950,21550,21550,21550,21550,0
20250401,163000,1013962950,21550,21550,21550,21550,0
20250401,162900,1013962950,21550,21550,21550,21550,0
20250401,162800,1013962950,21550,21550,21550,21550,0
20250401,162700,1013962950,21550,21550,21550,21550,0
20250401,162600,1013962950,21550,21550,21550,21550,0
20250401,162500,1013962950,21550,21550,21550,21550,0
20250401,162400,1013962950,21550,21550,21550,21550,1484
20250401,162300,1013962950,21550,21550,21550,21550,0
20250401,162200,1013962950,21550,21550,21550,21550,0
20250401,162100,1013962950,21550,21550,21550,21550,0
20250401,162000,1013962950,21550,21550,21550,21550,0
20250401,161900,1013962950,21550,21550,21550,21550,0
20250401,161800,1013962950,21550,21550,21550,21550,0
20250401,161700,1013962950,21550,21550,21550,21550,0
20250401,161600,1013962950,21550,21550,21550,21550,0
20250401,161500,1013962950,21550,21550,21550,21550,0
20250401,161400,1013962950,21550,21550,21550,21550,0
20250401,161300,1013962950,21550,21550,21550,21550,0
20250401,161200,1013962950,21550,21550,21550,21550,0
20250401,161100,1013962950,21550,21550,21550,21550,0
20250401,161000,1013962950,21550,21550,21550,21550,0
20250401,160900,1013962950,21550,21550,21550,21550,0
20250401,160800,1013962950,21550,21550,21550,21550,0
20250401,160700,1013962950,21550,21550,21550,21550,0
20250401,160600,1013962950,21550,21550,21550,21550,0
20250401,160500,1013962950,21550,21550,21550,21550,0
20250401,160400,1013962950,21550,21550,21550,21550,0
20250401,160300,1013962950,21550,21550,21550,21550,0
20250401,160200,1013962950,21550,21550,21550,21550,0
20250401,160100,1013962950,21550,21550,21550,21550,0
20250401,160000,1013962950,21550,21550,21550,21550,0
20250401,155900,1013962950,21550,21550,21550,21550,0
20250401,155800,1013962950,21550,21550,21550,21550,0
20250401,155700,1013962950,21550,21550,21550,21550,0
20250401,155600,1013962950,21550,21550,21550,21550,0
20250401,155500,1013962950,21550,21550,21550,21550,0
20250401,155400,1013962950,21550,21550,21550,21550,1484
20250401,155300,1013962950,21550,21550,21550,21550,0
20250401,155200,1013962950,21550,21550,21550,21550,0
20250401,155100,1013962950,21550,21550,21550,21550,0
20250401,155000,1013962950,21550,21550,21550,21550,0
20250401,154900,1013962950,21550,21550,21550,21550,0
20250401,154800,1013962950,21550,21550,21550,21550,0
20250401,154700,1013962950,21550,21550,21550,21550,0
20250401,154600,1013962950,21550,21550,21550,21550,0
20250401,154500,1013962950,21550,21550,21550,21550,0
20250401,154400,1013962950,21550,21550,21550,21550,0
20250401,154300,1013962950,21550,21550,21550,21550,0
20250401,154200,1013962950,21550,21550,21550,21550,0
20250401,154100,1013962950,21550,21550,21550,21550,0
20250401,154000,1013962950,21550,21550,21550,21550,0
20250401,153900,1013962950,21550,21550,21550,21550,0
20250401,153800,1013962950,21550,21550,21550,21550,0
20250401,153700,1013962950,21550,21550,21550,21550,0
20250401,153600,1013962950,21550,21550,21550,21550,0
20250401,153500,1013962950,21550,21550,21550,21550,0
20250401,153400,1013962950,21550,21550,21550,21550,0
20250401,153300,1013962950,21550,21550,21550,21550,0
20250401,153200,1013962950,21550,21550,21550,21550,0
20250401,153100,1013962950,21550,21550,21550,21550,0
20250401,153000,1013962950,21550,21550,21550,21550,1484
20250401,152900,981982750,21550,21550,21550,21550,0
20250401,152800,981982750,21550,21550,21550,21550,0
20250401,152700,981982750,21550,21550,21550,21550,0
20250401,152600,981982750,21550,21550,21550,21550,0
20250401,152500,981982750,21550,21550,21550,21550,0
20250401,152400,981982750,21550,21550,21550,21550,0
20250401,152300,981982750,21550,21550,21550,21550,0
20250401,152200,981982750,21550,21550,21550,21550,0
20250401,152100,981982750,21550,21550,21550,21550,0
20250401,152000,981982750,21550,21550,21550,21550,0
20250401,151900,981982750,21550,21500,21550,21500,385
20250401,151800,973700150,21550,21500,21550,21500,45
20250401,151700,972730500,21500,21500,21550,21500,88
20250401,151600,970835900,21550,21500,21550,21500,269
20250401,151500,965045650,21550,21500,21550,21500,67
20250401,151400,963602900,21550,21500,21550,21500,44
20250401,151300,962656150,21500,21500,21500,21500,62
20250401,151200,961323150,21500,21500,21500,21500,11
20250401,151100,961086650,21500,21500,21550,21500,57
20250401,151000,959859450,21500,21500,21550,21500,125
20250401,150900,957170450,21500,21600,21600,21500,77
20250401,150800,955512000,21550,21550,21550,21550,15
20250401,150700,955188750,21550,21550,21550,21500,528
20250401,150600,943810450,21550,21550,21550,21550,13
20250401,150500,943530300,21550,21550,21550,21550,142
20250401,150400,940470200,21550,21550,21550,21550,51
20250401,150300,939371150,21550,21550,21550,21550,14
20250401,150200,939069450,21550,21550,21550,21550,36
20250401,150100,938293650,21550,21600,21600,21550,51
20250401,150000,937192650,21550,21550,21600,21550,155
20250401,145900,933845750,21550,21550,21550,21550,36
20250401,145800,933069950,21550,21550,21550,21500,238
20250401,145700,927942050,21550,21550,21550,21550,142
20250401,145600,924881950,21550,21550,21550,21550,2
20250401,145500,924838850,21550,21600,21600,21550,24
20250401,145400,924321600,21550,21550,21550,21550,51
20250401,145300,923222550,21550,21550,21550,21550,2
20250401,145200,923179450,21550,21550,21550,21550,29
20250401,145100,922554500,21550,21550,21550,21550,2
20250401,145000,922511400,21550,21550,21550,21500,333
20250401,144900,915335950,21550,21550,21550,21550,66
20250401,144800,913913650,21550,21550,21550,21550,2
20250401,144700,913870550,21550,21600,21600,21550,72
20250401,144600,912317400,21550,21550,21550,21550,13
20250401,144500,912037250,21600,21550,21600,21550,53
20250401,144400,910892550,21600,21550,21650,21550,285
20250401,144300,904731900,21550,21550,21550,21550,2
20250401,144200,904688800,21550,21550,21550,21550,4
20250401,144100,904602600,21550,21550,21550,21550,15
20250401,144000,904279350,21600,21600,21600,21600,157
20250401,143900,900888150,21600,21600,21600,21600,1
20250401,143800,900866550,21650,21600,21650,21600,50
20250401,143700,899784150,21600,21600,21600,21600,78
20250401,143600,898099350,21550,21650,21650,21550,71
20250401,143500,896563200,21550,21600,21600,21550,185
20250401,143400,892568250,21600,21600,21600,21600,2
20250401,143300,892525050,21650,21600,21650,21600,13
20250401,143200,892244150,21650,21650,21650,21650,1
20250401,143100,892222500,21650,21600,21650,21600,12
20250401,143000,891962800,21600,21600,21600,21600,11
20250401,142900,891725200,21650,21650,21650,21650,31
20250401,142800,891054050,21650,21600,21650,21600,17
20250401,142700,890686600,21650,21650,21650,21650,0
20250401,142600,890686600,21650,21650,21650,21650,0
20250401,142500,890686600,21650,21600,21650,21600,73
20250401,142400,889109700,21650,21600,21650,21600,4
20250401,142300,889023200,21650,21650,21650,21650,1
20250401,142200,889001550,21650,21650,21650,21650,120
20250401,142100,886403550,21650,21650,21650,21650,2
20250401,142000,886360250,21650,21650,21650,21650,14
20250401,141900,886057150,21650,21600,21650,21600,75
20250401,141800,884433900,21650,21650,21650,21650,30
20250401,141700,883784400,21650,21650,21650,21650,62
20250401,141600,882442100,21700,21700,21700,21700,75
20250401,141500,880814600,21650,21650,21650,21650,0
20250401,141400,880814600,21650,21700,21700,21650,13
20250401,141300,880533050,21700,21700,21700,21700,0
20250401,141200,880533050,21700,21700,21700,21700,24
20250401,141100,880012250,21750,21750,21750,21750,38
20250401,141000,879185750,21750,21750,21750,21750,27
20250401,140900,878598500,21700,21700,21700,21700,11
20250401,140800,878359800,21750,21750,21750,21750,59
20250401,140700,877076550,21700,21700,21700,21700,0
20250401,140600,877076550,21700,21600,21700,21600,22
20250401,140500,876599250,21700,21700,21700,21700,61
20250401,140400,875275550,21650,21700,21700,21650,40
20250401,140300,874408150,21700,21700,21700,21700,0
20250401,140200,874408150,21700,21650,21700,21650,31
20250401,140100,873735500,21600,21600,21600,21600,9
20250401,140000,873541100,21650,21650,21650,21650,0
20250401,135900,873541100,21650,21700,21700,21650,121
20250401,135800,870918050,21700,21700,21700,21700,11
20250401,135700,870679350,21800,21750,21800,21750,39
20250401,135600,869829650,21800,21800,21800,21800,24
20250401,135500,869306450,21800,21800,21800,21800,0
20250401,135400,869306450,21800,21800,21800,21800,34
20250401,135300,868565250,21750,21650,21750,21650,25
20250401,135200,868022800,21700,21700,21700,21700,43
20250401,135100,867089700,21700,21700,21750,21700,56
20250401,135000,865872250,21700,21750,21750,21700,127
20250401,134900,863114850,21750,21750,21750,21750,35
20250401,134800,862353600,21750,21800,21800,21750,40
20250401,134700,861481900,21800,21800,21800,21800,0
20250401,134600,861481900,21800,21700,21800,21700,39
20250401,134500,860632800,21650,21650,21650,21650,0
20250401,134400,860632800,21650,21750,21750,21650,83
20250401,134300,858828900,21650,21700,21700,21650,18
20250401,134200,858438650,21750,21650,21750,21650,57
20250401,134100,857200200,21750,21650,21750,21650,37
20250401,134000,856396450,21800,21700,21800,21700,56
20250401,133900,855176950,21650,21750,21750,21650,30
20250401,133800,854525050,21750,21750,21750,21750,39
20250401,133700,853676800,21700,21800,21800,21700,149
20250401,133600,850438700,21800,21750,21800,21750,278
20250401,133500,844378750,21750,21650,21750,21650,201
20250401,133400,840017250,21700,21700,21750,21700,255
20250401,133300,834477250,21650,21650,21650,21650,32
20250401,133200,833784450,21650,21600,21650,21600,34
20250401,133100,833048950,21650,21650,21650,21650,104
20250401,133000,830797350,21650,21650,21650,21650,1
20250401,132900,830775700,21650,21650,21650,21650,35
20250401,132800,830017950,21650,21750,21750,21650,309
20250401,132700,823325500,21750,21700,21750,21700,694
20250401,132600,808239400,21750,21750,21750,21750,56
20250401,132500,807021400,21750,21750,21750,21750,61
20250401,132400,805694650,21750,21700,21750,21700,39
20250401,132300,804846850,21750,21750,21750,21750,83
20250401,132200,803041600,21750,21750,21750,21750,29
20250401,132100,802410850,21725,21750,21750,21700,105
20250401,132000,800127675,21700,21700,21700,21700,187
20250401,131900,796069775,21700,21650,21700,21650,69
20250401,131800,794572975,21650,21650,21650,21650,15
20250401,131700,794248225,21650,21650,21650,21650,10
20250401,131600,794031725,21650,21650,21650,21650,11
20250401,131500,793793575,21700,21700,21700,21700,10
20250401,131400,793576575,21650,21650,21650,21650,10
20250401,131300,793360075,21600,21600,21600,21600,1
20250401,131200,793338475,21600,21600,21600,21600,28
20250401,131100,792733675,21600,21600,21600,21600,41
20250401,131000,791848075,21650,21650,21650,21650,0
20250401,130900,791848075,21650,21650,21650,21650,5
20250401,130800,791739825,21650,21700,21700,21650,203
20250401,130700,787343325,21700,21800,21800,21650,2144
20250401,130600,740864825,21800,21750,21800,21650,323
20250401,130500,733834575,21700,21750,21750,21700,226
20250401,130400,728919625,21750,21750,21750,21750,291
20250401,130300,722590375,21700,21750,21750,21700,696
20250401,130200,707476325,21750,21700,21750,21650,751
20250401,130100,691174775,21700,21700,21700,21700,62
20250401,130000,689829375,21650,21650,21700,21650,64
20250401,125900,688443525,21700,21700,21700,21700,95
20250401,125800,686382025,21600,21650,21650,21600,100
20250401,125700,684221975,21650,21650,21650,21650,10
20250401,125600,684005475,21700,21700,21700,21700,0
20250401,125500,684005475,21700,21550,21700,21500,9239
20250401,125400,485174175,21500,21500,21500,21500,0
20250401,125300,485174175,21500,21500,21500,21500,1
20250401,125200,485152675,21500,21550,21550,21500,81
20250401,125100,483409425,21500,21500,21500,21500,0
20250401,125000,483409425,21500,21500,21500,21500,326
20250401,124900,476400425,21500,21500,21500,21500,11
20250401,124800,476163925,21550,21550,21550,21550,0
20250401,124700,476163925,21550,21500,21550,21500,11
20250401,124600,475927375,21550,21550,21550,21550,0
20250401,124500,475927375,21550,21550,21550,21550,23
20250401,124400,475431725,21550,21500,21550,21500,45
20250401,124300,474462575,21550,21550,21550,21550,8
20250401,124200,474290175,21550,21550,21550,21550,25
20250401,124100,473751425,21500,21500,21500,21500,9
20250401,124000,473557925,21550,21550,21550,21550,2
20250401,123900,473514825,21500,21500,21500,21500,11
20250401,123800,473278325,21550,21550,21550,21550,2
20250401,123700,473235225,21550,21550,21550,21550,2
20250401,123600,473192125,21500,21500,21500,21500,10
20250401,123500,472977125,21550,21550,21550,21550,1
20250401,123400,472955575,21500,21500,21500,21500,1
20250401,123300,472934075,21500,21550,21550,21500,12
20250401,123200,472675975,21550,21550,21550,21550,0
20250401,123100,472675975,21550,21550,21550,21550,1
20250401,123000,472654425,21550,21550,21550,21550,0
20250401,122900,472654425,21550,21550,21550,21550,10
20250401,122800,472438925,21500,21500,21500,21500,11
20250401,122700,472202425,21550,21500,21550,21500,104
20250401,122600,469964925,21550,21550,21550,21550,2
20250401,122500,469921825,21500,21500,21500,21500,10
20250401,122400,469706825,21550,21550,21550,21550,0
20250401,122300,469706825,21550,21550,21550,21500,16
20250401,122200,469362550,21550,21550,21550,21550,3
20250401,122100,469297900,21550,21550,21550,21550,2
20250401,122000,469254800,21500,21500,21500,21500,9
20250401,121900,469061300,21550,21550,21550,21550,0
20250401,121800,469061300,21550,21500,21550,21500,406
20250401,121700,460330750,21550,21550,21550,21550,3
20250401,121600,460266100,21550,21550,21550,21550,10
20250401,121500,460050600,21500,21500,21500,21500,11
20250401,121400,459814100,21550,21550,21550,21550,0
20250401,121300,459814100,21550,21550,21550,21550,2
20250401,121200,459771000,21500,21550,21550,21500,59
20250401,121100,458500150,21550,21550,21550,21550,1
20250401,121000,458478600,21550,21500,21550,21500,44
20250401,120900,457530850,21550,21550,21550,21550,2
20250401,120800,457487750,21500,21500,21500,21500,0
20250401,120700,457487750,21500,21500,21500,21500,11
20250401,120600,457251250,21550,21500,21550,21500,156
20250401,120500,453891950,21500,21500,21500,21500,1
20250401,120400,453870450,21500,21550,21550,21500,13
20250401,120300,453590800,21500,21500,21500,21500,0
20250401,120200,453590800,21500,21500,21500,21500,11
20250401,120100,453354300,21550,21550,21550,21550,2
20250401,120000,453311200,21500,21500,21500,21500,0
20250401,115900,453311200,21500,21500,21550,21500,14
20250401,115800,453010150,21500,21450,21500,21450,12
20250401,115700,452752450,21450,21450,21450,21450,12
20250401,115600,452495050,21500,21500,21550,21500,220
20250401,115500,447764950,21500,21500,21500,21500,10
20250401,115400,447549950,21500,21500,21550,21500,27
20250401,115300,446969400,21500,21500,21500,21500,8
20250401,115200,446797400,21500,21500,21550,21500,12
20250401,115100,446539300,21500,21500,21500,21500,19
20250401,115000,446130800,21500,21500,21500,21500,10
20250401,114900,445915800,21500,21500,21550,21500,11
20250401,114800,445679200,21500,21500,21500,21500,20
20250401,114700,445249200,21500,21500,21550,21500,9
20250401,114600,445055650,21500,21500,21550,21500,13
20250401,114500,444776100,21500,21500,21500,21500,1
20250401,114400,444754600,21550,21550,21550,21550,2
20250401,114300,444711500,21500,21500,21500,21500,10
20250401,114200,444496500,21550,21550,21550,21550,2
20250401,114100,444453400,21500,21500,21500,21500,0
20250401,114000,444453400,21500,21550,21550,21500,13
20250401,113900,444173850,21500,21500,21500,21500,0
20250401,113800,444173850,21500,21500,21500,21500,29
20250401,113700,443550350,21550,21550,21550,21550,2
20250401,113600,443507250,21550,21550,21550,21550,39
20250401,113500,442666800,21550,21550,21550,21550,1
20250401,113400,442645250,21600,21550,21600,21550,10
20250401,113300,442429700,21550,21550,21550,21550,0
20250401,113200,442429700,21550,21600,21600,21550,43
20250401,113100,441501000,21550,21500,21550,21500,56
20250401,113000,440296050,21550,21550,21550,21550,11
20250401,112900,440059000,21600,21550,21600,21550,59
20250401,112800,438785600,21500,21500,21500,21500,0
20250401,112700,438785600,21500,21550,21550,21450,36
20250401,112600,438010400,21550,21550,21550,21550,70
20250401,112500,436501900,21550,21550,21550,21550,10
20250401,112400,436286400,21525,21525,21525,21525,0
20250401,112300,436286400,21525,21500,21600,21500,266
20250401,112200,430564575,21500,21550,21550,21500,336
20250401,112100,423339575,21550,21550,21550,21550,0
20250401,112000,423339575,21550,21500,21550,21500,32
20250401,111900,422651475,21550,21550,21550,21550,0
20250401,111800,422651475,21550,21550,21550,21550,12
20250401,111700,422392875,21500,21500,21500,21500,55
20250401,111600,421210375,21500,21550,21550,21500,2
20250401,111500,421167325,21550,21500,21550,21500,77
20250401,111400,419508275,21500,21550,21550,21500,48
20250401,111300,418474125,21550,21550,21550,21550,0
20250401,111200,418474125,21550,21550,21550,21550,40
20250401,111100,417612125,21500,21500,21500,21500,58
20250401,111000,416365125,21550,21550,21550,21550,28
20250401,110900,415761725,21450,21450,21500,21450,133
20250401,110800,412906375,21550,21550,21550,21550,34
20250401,110700,412173675,21400,21450,21500,21400,27
20250401,110600,411594575,21450,21500,21500,21450,11
20250401,110500,411358525,21500,21500,21500,21500,0
20250401,110400,411358525,21500,21500,21500,21500,0
20250401,110300,411358525,21500,21550,21550,21500,7
20250401,110200,411207725,21450,21450,21450,21450,148
20250401,110100,408033125,21550,21500,21550,21500,419
20250401,110000,399022025,21550,21550,21550,21550,41
20250401,105900,398138475,21550,21550,21550,21550,76
20250401,105800,396500675,21550,21500,21550,21500,48
20250401,105700,395467075,21550,21550,21550,21550,0
20250401,105600,395467075,21550,21550,21550,21550,2
20250401,105500,395423975,21500,21500,21500,21500,10
20250401,105400,395208975,21500,21500,21500,21500,0
20250401,105300,395208975,21500,21500,21500,21500,50
20250401,105200,394133975,21500,21550,21550,21500,233
20250401,105100,389124175,21550,21450,21550,21450,994
20250401,105000,367768725,21400,21400,21400,21400,10
20250401,104900,367554725,21450,21450,21450,21450,2
20250401,104800,367511825,21450,21450,21450,21450,41
20250401,104700,366632375,21400,21400,21400,21400,10
20250401,104600,366418375,21450,21450,21450,21450,1
20250401,104500,366396925,21450,21350,21450,21350,674
20250401,104400,351973025,21400,21400,21400,21400,2
20250401,104300,351930225,21400,21400,21400,21400,47
20250401,104200,350924425,21350,21350,21350,21350,109
20250401,104100,348597275,21400,21400,21400,21400,2
20250401,104000,348554475,21350,21350,21350,21350,235
20250401,103900,343537225,21350,21375,21400,21350,38
20250401,103800,342725025,21350,21350,21350,21350,100
20250401,103700,340590025,21350,21350,21350,21350,11
20250401,103600,340355175,21375,21350,21375,21350,103
20250401,103500,338156050,21350,21350,21350,21350,30
20250401,103400,337515550,21375,21350,21375,21350,165
20250401,103300,333992650,21375,21375,21375,21375,4
20250401,103200,333907150,21375,21375,21375,21375,3
20250401,103100,333843025,21350,21350,21350,21350,11
20250401,103000,333608175,21375,21375,21375,21375,0
20250401,102900,333608175,21375,21350,21375,21350,42
20250401,102800,332711425,21350,21350,21350,21350,11
20250401,102700,332476575,21375,21375,21375,21375,1
20250401,102600,332455200,21350,21350,21350,21350,12
20250401,102500,332199000,21375,21375,21375,21375,10
20250401,102400,331985250,21375,21375,21375,21375,2
20250401,102300,331942500,21350,21350,21350,21350,9
20250401,102200,331750350,21375,21350,21375,21350,9
20250401,102100,331558100,21350,21350,21350,21350,11
20250401,102000,331323250,21400,21400,21400,21400,1
20250401,101900,331301850,21350,21350,21350,21350,0
20250401,101800,331301850,21350,21350,21350,21350,167
20250401,101700,327736400,21400,21400,21400,21350,205
20250401,101600,323359400,21350,21350,21350,21350,0
20250401,101500,323359400,21350,21350,21400,21350,50
20250401,101400,322291800,21350,21350,21350,21350,0
20250401,101300,322291800,21350,21350,21350,21350,10
20250401,101200,322078300,21350,21400,21400,21350,393
20250401,101100,313687650,21350,21350,21350,21350,0
20250401,101000,313687650,21350,21400,21400,21350,14
20250401,100900,313388600,21400,21400,21400,21400,25
20250401,100800,312853600,21400,21400,21400,21400,15
20250401,100700,312532600,21350,21400,21400,21350,29
20250401,100600,311912500,21400,21400,21400,21400,1
20250401,100500,311891100,21400,21400,21400,21350,23
20250401,100400,311399450,21400,21350,21400,21350,240
20250401,100300,306275250,21400,21400,21400,21400,19
20250401,100200,305868650,21400,21350,21400,21350,38
20250401,100100,305055950,21400,21400,21400,21400,25
20250401,100000,304520950,21400,21350,21400,21350,50
20250401,095900,303451200,21350,21350,21350,21350,22
20250401,095800,302981500,21350,21350,21400,21350,13
20250401,095700,302703850,21350,21350,21350,21350,22
20250401,095600,302234150,21350,21350,21400,21350,180
20250401,095500,298387750,21350,21350,21400,21350,7
20250401,095400,298238250,21350,21350,21400,21350,395
20250401,095300,289804150,21350,21350,21350,21350,70
20250401,095200,288309650,21350,21350,21350,21350,10
20250401,095100,288096150,21350,21400,21400,21350,149
20250401,095000,284913475,21400,21400,21400,21350,76
20250401,094900,283290775,21400,21400,21400,21400,11
20250401,094800,283055375,21400,21400,21400,21400,42
20250401,094700,282156575,21450,21450,21450,21450,0
20250401,094600,282156575,21450,21450,21450,21400,822
20250401,094500,264565625,21400,21400,21400,21400,4
20250401,094400,264480025,21400,21400,21450,21350,2606
20250401,094300,208834375,21400,21400,21400,21400,1
20250401,094200,208812975,21400,21400,21400,21400,0
20250401,094100,208812975,21400,21450,21450,21400,277
20250401,094000,202885025,21450,21450,21450,21450,1
20250401,093900,202863575,21450,21450,21450,21450,144
20250401,093800,199774775,21450,21450,21450,21450,7
20250401,093700,199624625,21400,21450,21450,21400,4
20250401,093600,199538875,21450,21450,21450,21450,4
20250401,093500,199453075,21400,21450,21450,21400,162
20250401,093400,195985725,21450,21450,21450,21450,1
20250401,093300,195964275,21400,21400,21400,21400,664
20250401,093200,181754675,21400,21400,21400,21400,378
20250401,093100,173665475,21450,21450,21450,21450,5
20250401,093000,173558225,21450,21450,21500,21450,15
20250401,092900,173235925,21500,21450,21500,21450,3
20250401,092800,173171525,21400,21450,21450,21400,13
20250401,092700,172893075,21450,21450,21450,21450,16
20250401,092600,172549875,21450,21450,21450,21450,3
20250401,092500,172485525,21500,21450,21500,21350,1644
20250401,092400,137305375,21500,21500,21550,21400,39
20250401,092300,136468625,21450,21475,21500,21450,20
20250401,092200,136038900,21500,21550,21550,21500,3
20250401,092100,135974350,21550,21400,21550,21400,2
20250401,092000,135931400,21450,21450,21450,21450,75
20250401,091900,134322650,21400,21450,21550,21400,727
20250401,091800,118681800,21400,21400,21400,21400,0
20250401,091700,118681800,21400,21400,21400,21400,0
20250401,091600,118681800,21400,21500,21500,21400,103
20250401,091500,116477400,21400,21400,21450,21350,1057
20250401,091400,93856300,21450,21400,21450,21400,15
20250401,091300,93535250,21350,21400,21400,21350,202
20250401,091200,89212550,21400,21400,21400,21400,2
20250401,091100,89169750,21400,21400,21400,21375,139
20250401,091000,86197350,21400,21400,21400,21400,128
20250401,090900,83458150,21400,21400,21400,21400,0
20250401,090800,83458150,21400,21400,21400,21400,30
20250401,090700,82816150,21400,21400,21400,21400,65
20250401,090600,81425150,21400,21450,21450,21350,67
20250401,090500,79991350,21400,21350,21400,21350,528
20250401,090400,68716500,21400,21300,21400,21300,81
20250401,090300,66990550,21300,21400,21400,21300,1053
20250401,090200,44499450,21300,21300,21400,21250,332
20250401,090100,37417400,21300,21250,21400,21250,263
20250401,090000,31817650,21450,21450,21450,21250,1484
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 1013962950 21550 21550 21550 21550 1484
3 20250401 185300 1013962950 21550 21550 21550 21550 0
4 20250401 185200 1013962950 21550 21550 21550 21550 0
5 20250401 185100 1013962950 21550 21550 21550 21550 0
6 20250401 185000 1013962950 21550 21550 21550 21550 0
7 20250401 184900 1013962950 21550 21550 21550 21550 0
8 20250401 184800 1013962950 21550 21550 21550 21550 0
9 20250401 184700 1013962950 21550 21550 21550 21550 0
10 20250401 184600 1013962950 21550 21550 21550 21550 0
11 20250401 184500 1013962950 21550 21550 21550 21550 0
12 20250401 184400 1013962950 21550 21550 21550 21550 0
13 20250401 184300 1013962950 21550 21550 21550 21550 0
14 20250401 184200 1013962950 21550 21550 21550 21550 0
15 20250401 184100 1013962950 21550 21550 21550 21550 0
16 20250401 184000 1013962950 21550 21550 21550 21550 0
17 20250401 183900 1013962950 21550 21550 21550 21550 0
18 20250401 183800 1013962950 21550 21550 21550 21550 0
19 20250401 183700 1013962950 21550 21550 21550 21550 0
20 20250401 183600 1013962950 21550 21550 21550 21550 0
21 20250401 183500 1013962950 21550 21550 21550 21550 0
22 20250401 183400 1013962950 21550 21550 21550 21550 0
23 20250401 183300 1013962950 21550 21550 21550 21550 0
24 20250401 183200 1013962950 21550 21550 21550 21550 0
25 20250401 183100 1013962950 21550 21550 21550 21550 0
26 20250401 183000 1013962950 21550 21550 21550 21550 0
27 20250401 182900 1013962950 21550 21550 21550 21550 0
28 20250401 182800 1013962950 21550 21550 21550 21550 0
29 20250401 182700 1013962950 21550 21550 21550 21550 0
30 20250401 182600 1013962950 21550 21550 21550 21550 0
31 20250401 182500 1013962950 21550 21550 21550 21550 0
32 20250401 182400 1013962950 21550 21550 21550 21550 1484
33 20250401 182300 1013962950 21550 21550 21550 21550 0
34 20250401 182200 1013962950 21550 21550 21550 21550 0
35 20250401 182100 1013962950 21550 21550 21550 21550 0
36 20250401 182000 1013962950 21550 21550 21550 21550 0
37 20250401 181900 1013962950 21550 21550 21550 21550 0
38 20250401 181800 1013962950 21550 21550 21550 21550 0
39 20250401 181700 1013962950 21550 21550 21550 21550 0
40 20250401 181600 1013962950 21550 21550 21550 21550 0
41 20250401 181500 1013962950 21550 21550 21550 21550 0
42 20250401 181400 1013962950 21550 21550 21550 21550 0
43 20250401 181300 1013962950 21550 21550 21550 21550 0
44 20250401 181200 1013962950 21550 21550 21550 21550 0
45 20250401 181100 1013962950 21550 21550 21550 21550 0
46 20250401 181000 1013962950 21550 21550 21550 21550 0
47 20250401 180900 1013962950 21550 21550 21550 21550 0
48 20250401 180800 1013962950 21550 21550 21550 21550 0
49 20250401 180700 1013962950 21550 21550 21550 21550 0
50 20250401 180600 1013962950 21550 21550 21550 21550 0
51 20250401 180500 1013962950 21550 21550 21550 21550 0
52 20250401 180400 1013962950 21550 21550 21550 21550 0
53 20250401 180300 1013962950 21550 21550 21550 21550 0
54 20250401 180200 1013962950 21550 21550 21550 21550 0
55 20250401 180100 1013962950 21550 21550 21550 21550 0
56 20250401 180000 1013962950 21550 21550 21550 21550 0
57 20250401 175900 1013962950 21550 21550 21550 21550 0
58 20250401 175800 1013962950 21550 21550 21550 21550 0
59 20250401 175700 1013962950 21550 21550 21550 21550 0
60 20250401 175600 1013962950 21550 21550 21550 21550 0
61 20250401 175500 1013962950 21550 21550 21550 21550 0
62 20250401 175400 1013962950 21550 21550 21550 21550 1484
63 20250401 175300 1013962950 21550 21550 21550 21550 0
64 20250401 175200 1013962950 21550 21550 21550 21550 0
65 20250401 175100 1013962950 21550 21550 21550 21550 0
66 20250401 175000 1013962950 21550 21550 21550 21550 0
67 20250401 174900 1013962950 21550 21550 21550 21550 0
68 20250401 174800 1013962950 21550 21550 21550 21550 0
69 20250401 174700 1013962950 21550 21550 21550 21550 0
70 20250401 174600 1013962950 21550 21550 21550 21550 0
71 20250401 174500 1013962950 21550 21550 21550 21550 0
72 20250401 174400 1013962950 21550 21550 21550 21550 0
73 20250401 174300 1013962950 21550 21550 21550 21550 0
74 20250401 174200 1013962950 21550 21550 21550 21550 0
75 20250401 174100 1013962950 21550 21550 21550 21550 0
76 20250401 174000 1013962950 21550 21550 21550 21550 0
77 20250401 173900 1013962950 21550 21550 21550 21550 0
78 20250401 173800 1013962950 21550 21550 21550 21550 0
79 20250401 173700 1013962950 21550 21550 21550 21550 0
80 20250401 173600 1013962950 21550 21550 21550 21550 0
81 20250401 173500 1013962950 21550 21550 21550 21550 0
82 20250401 173400 1013962950 21550 21550 21550 21550 0
83 20250401 173300 1013962950 21550 21550 21550 21550 0
84 20250401 173200 1013962950 21550 21550 21550 21550 0
85 20250401 173100 1013962950 21550 21550 21550 21550 0
86 20250401 173000 1013962950 21550 21550 21550 21550 0
87 20250401 172900 1013962950 21550 21550 21550 21550 0
88 20250401 172800 1013962950 21550 21550 21550 21550 0
89 20250401 172700 1013962950 21550 21550 21550 21550 0
90 20250401 172600 1013962950 21550 21550 21550 21550 0
91 20250401 172500 1013962950 21550 21550 21550 21550 0
92 20250401 172400 1013962950 21550 21550 21550 21550 1484
93 20250401 172300 1013962950 21550 21550 21550 21550 0
94 20250401 172200 1013962950 21550 21550 21550 21550 0
95 20250401 172100 1013962950 21550 21550 21550 21550 0
96 20250401 172000 1013962950 21550 21550 21550 21550 0
97 20250401 171900 1013962950 21550 21550 21550 21550 0
98 20250401 171800 1013962950 21550 21550 21550 21550 0
99 20250401 171700 1013962950 21550 21550 21550 21550 0
100 20250401 171600 1013962950 21550 21550 21550 21550 0
101 20250401 171500 1013962950 21550 21550 21550 21550 0
102 20250401 171400 1013962950 21550 21550 21550 21550 0
103 20250401 171300 1013962950 21550 21550 21550 21550 0
104 20250401 171200 1013962950 21550 21550 21550 21550 0
105 20250401 171100 1013962950 21550 21550 21550 21550 0
106 20250401 171000 1013962950 21550 21550 21550 21550 0
107 20250401 170900 1013962950 21550 21550 21550 21550 0
108 20250401 170800 1013962950 21550 21550 21550 21550 0
109 20250401 170700 1013962950 21550 21550 21550 21550 0
110 20250401 170600 1013962950 21550 21550 21550 21550 0
111 20250401 170500 1013962950 21550 21550 21550 21550 0
112 20250401 170400 1013962950 21550 21550 21550 21550 0
113 20250401 170300 1013962950 21550 21550 21550 21550 0
114 20250401 170200 1013962950 21550 21550 21550 21550 0
115 20250401 170100 1013962950 21550 21550 21550 21550 0
116 20250401 170000 1013962950 21550 21550 21550 21550 0
117 20250401 165900 1013962950 21550 21550 21550 21550 0
118 20250401 165800 1013962950 21550 21550 21550 21550 0
119 20250401 165700 1013962950 21550 21550 21550 21550 0
120 20250401 165600 1013962950 21550 21550 21550 21550 0
121 20250401 165500 1013962950 21550 21550 21550 21550 0
122 20250401 165400 1013962950 21550 21550 21550 21550 1484
123 20250401 165300 1013962950 21550 21550 21550 21550 0
124 20250401 165200 1013962950 21550 21550 21550 21550 0
125 20250401 165100 1013962950 21550 21550 21550 21550 0
126 20250401 165000 1013962950 21550 21550 21550 21550 0
127 20250401 164900 1013962950 21550 21550 21550 21550 0
128 20250401 164800 1013962950 21550 21550 21550 21550 0
129 20250401 164700 1013962950 21550 21550 21550 21550 0
130 20250401 164600 1013962950 21550 21550 21550 21550 0
131 20250401 164500 1013962950 21550 21550 21550 21550 0
132 20250401 164400 1013962950 21550 21550 21550 21550 0
133 20250401 164300 1013962950 21550 21550 21550 21550 0
134 20250401 164200 1013962950 21550 21550 21550 21550 0
135 20250401 164100 1013962950 21550 21550 21550 21550 0
136 20250401 164000 1013962950 21550 21550 21550 21550 0
137 20250401 163900 1013962950 21550 21550 21550 21550 0
138 20250401 163800 1013962950 21550 21550 21550 21550 0
139 20250401 163700 1013962950 21550 21550 21550 21550 0
140 20250401 163600 1013962950 21550 21550 21550 21550 0
141 20250401 163500 1013962950 21550 21550 21550 21550 0
142 20250401 163400 1013962950 21550 21550 21550 21550 0
143 20250401 163300 1013962950 21550 21550 21550 21550 0
144 20250401 163200 1013962950 21550 21550 21550 21550 0
145 20250401 163100 1013962950 21550 21550 21550 21550 0
146 20250401 163000 1013962950 21550 21550 21550 21550 0
147 20250401 162900 1013962950 21550 21550 21550 21550 0
148 20250401 162800 1013962950 21550 21550 21550 21550 0
149 20250401 162700 1013962950 21550 21550 21550 21550 0
150 20250401 162600 1013962950 21550 21550 21550 21550 0
151 20250401 162500 1013962950 21550 21550 21550 21550 0
152 20250401 162400 1013962950 21550 21550 21550 21550 1484
153 20250401 162300 1013962950 21550 21550 21550 21550 0
154 20250401 162200 1013962950 21550 21550 21550 21550 0
155 20250401 162100 1013962950 21550 21550 21550 21550 0
156 20250401 162000 1013962950 21550 21550 21550 21550 0
157 20250401 161900 1013962950 21550 21550 21550 21550 0
158 20250401 161800 1013962950 21550 21550 21550 21550 0
159 20250401 161700 1013962950 21550 21550 21550 21550 0
160 20250401 161600 1013962950 21550 21550 21550 21550 0
161 20250401 161500 1013962950 21550 21550 21550 21550 0
162 20250401 161400 1013962950 21550 21550 21550 21550 0
163 20250401 161300 1013962950 21550 21550 21550 21550 0
164 20250401 161200 1013962950 21550 21550 21550 21550 0
165 20250401 161100 1013962950 21550 21550 21550 21550 0
166 20250401 161000 1013962950 21550 21550 21550 21550 0
167 20250401 160900 1013962950 21550 21550 21550 21550 0
168 20250401 160800 1013962950 21550 21550 21550 21550 0
169 20250401 160700 1013962950 21550 21550 21550 21550 0
170 20250401 160600 1013962950 21550 21550 21550 21550 0
171 20250401 160500 1013962950 21550 21550 21550 21550 0
172 20250401 160400 1013962950 21550 21550 21550 21550 0
173 20250401 160300 1013962950 21550 21550 21550 21550 0
174 20250401 160200 1013962950 21550 21550 21550 21550 0
175 20250401 160100 1013962950 21550 21550 21550 21550 0
176 20250401 160000 1013962950 21550 21550 21550 21550 0
177 20250401 155900 1013962950 21550 21550 21550 21550 0
178 20250401 155800 1013962950 21550 21550 21550 21550 0
179 20250401 155700 1013962950 21550 21550 21550 21550 0
180 20250401 155600 1013962950 21550 21550 21550 21550 0
181 20250401 155500 1013962950 21550 21550 21550 21550 0
182 20250401 155400 1013962950 21550 21550 21550 21550 1484
183 20250401 155300 1013962950 21550 21550 21550 21550 0
184 20250401 155200 1013962950 21550 21550 21550 21550 0
185 20250401 155100 1013962950 21550 21550 21550 21550 0
186 20250401 155000 1013962950 21550 21550 21550 21550 0
187 20250401 154900 1013962950 21550 21550 21550 21550 0
188 20250401 154800 1013962950 21550 21550 21550 21550 0
189 20250401 154700 1013962950 21550 21550 21550 21550 0
190 20250401 154600 1013962950 21550 21550 21550 21550 0
191 20250401 154500 1013962950 21550 21550 21550 21550 0
192 20250401 154400 1013962950 21550 21550 21550 21550 0
193 20250401 154300 1013962950 21550 21550 21550 21550 0
194 20250401 154200 1013962950 21550 21550 21550 21550 0
195 20250401 154100 1013962950 21550 21550 21550 21550 0
196 20250401 154000 1013962950 21550 21550 21550 21550 0
197 20250401 153900 1013962950 21550 21550 21550 21550 0
198 20250401 153800 1013962950 21550 21550 21550 21550 0
199 20250401 153700 1013962950 21550 21550 21550 21550 0
200 20250401 153600 1013962950 21550 21550 21550 21550 0
201 20250401 153500 1013962950 21550 21550 21550 21550 0
202 20250401 153400 1013962950 21550 21550 21550 21550 0
203 20250401 153300 1013962950 21550 21550 21550 21550 0
204 20250401 153200 1013962950 21550 21550 21550 21550 0
205 20250401 153100 1013962950 21550 21550 21550 21550 0
206 20250401 153000 1013962950 21550 21550 21550 21550 1484
207 20250401 152900 981982750 21550 21550 21550 21550 0
208 20250401 152800 981982750 21550 21550 21550 21550 0
209 20250401 152700 981982750 21550 21550 21550 21550 0
210 20250401 152600 981982750 21550 21550 21550 21550 0
211 20250401 152500 981982750 21550 21550 21550 21550 0
212 20250401 152400 981982750 21550 21550 21550 21550 0
213 20250401 152300 981982750 21550 21550 21550 21550 0
214 20250401 152200 981982750 21550 21550 21550 21550 0
215 20250401 152100 981982750 21550 21550 21550 21550 0
216 20250401 152000 981982750 21550 21550 21550 21550 0
217 20250401 151900 981982750 21550 21500 21550 21500 385
218 20250401 151800 973700150 21550 21500 21550 21500 45
219 20250401 151700 972730500 21500 21500 21550 21500 88
220 20250401 151600 970835900 21550 21500 21550 21500 269
221 20250401 151500 965045650 21550 21500 21550 21500 67
222 20250401 151400 963602900 21550 21500 21550 21500 44
223 20250401 151300 962656150 21500 21500 21500 21500 62
224 20250401 151200 961323150 21500 21500 21500 21500 11
225 20250401 151100 961086650 21500 21500 21550 21500 57
226 20250401 151000 959859450 21500 21500 21550 21500 125
227 20250401 150900 957170450 21500 21600 21600 21500 77
228 20250401 150800 955512000 21550 21550 21550 21550 15
229 20250401 150700 955188750 21550 21550 21550 21500 528
230 20250401 150600 943810450 21550 21550 21550 21550 13
231 20250401 150500 943530300 21550 21550 21550 21550 142
232 20250401 150400 940470200 21550 21550 21550 21550 51
233 20250401 150300 939371150 21550 21550 21550 21550 14
234 20250401 150200 939069450 21550 21550 21550 21550 36
235 20250401 150100 938293650 21550 21600 21600 21550 51
236 20250401 150000 937192650 21550 21550 21600 21550 155
237 20250401 145900 933845750 21550 21550 21550 21550 36
238 20250401 145800 933069950 21550 21550 21550 21500 238
239 20250401 145700 927942050 21550 21550 21550 21550 142
240 20250401 145600 924881950 21550 21550 21550 21550 2
241 20250401 145500 924838850 21550 21600 21600 21550 24
242 20250401 145400 924321600 21550 21550 21550 21550 51
243 20250401 145300 923222550 21550 21550 21550 21550 2
244 20250401 145200 923179450 21550 21550 21550 21550 29
245 20250401 145100 922554500 21550 21550 21550 21550 2
246 20250401 145000 922511400 21550 21550 21550 21500 333
247 20250401 144900 915335950 21550 21550 21550 21550 66
248 20250401 144800 913913650 21550 21550 21550 21550 2
249 20250401 144700 913870550 21550 21600 21600 21550 72
250 20250401 144600 912317400 21550 21550 21550 21550 13
251 20250401 144500 912037250 21600 21550 21600 21550 53
252 20250401 144400 910892550 21600 21550 21650 21550 285
253 20250401 144300 904731900 21550 21550 21550 21550 2
254 20250401 144200 904688800 21550 21550 21550 21550 4
255 20250401 144100 904602600 21550 21550 21550 21550 15
256 20250401 144000 904279350 21600 21600 21600 21600 157
257 20250401 143900 900888150 21600 21600 21600 21600 1
258 20250401 143800 900866550 21650 21600 21650 21600 50
259 20250401 143700 899784150 21600 21600 21600 21600 78
260 20250401 143600 898099350 21550 21650 21650 21550 71
261 20250401 143500 896563200 21550 21600 21600 21550 185
262 20250401 143400 892568250 21600 21600 21600 21600 2
263 20250401 143300 892525050 21650 21600 21650 21600 13
264 20250401 143200 892244150 21650 21650 21650 21650 1
265 20250401 143100 892222500 21650 21600 21650 21600 12
266 20250401 143000 891962800 21600 21600 21600 21600 11
267 20250401 142900 891725200 21650 21650 21650 21650 31
268 20250401 142800 891054050 21650 21600 21650 21600 17
269 20250401 142700 890686600 21650 21650 21650 21650 0
270 20250401 142600 890686600 21650 21650 21650 21650 0
271 20250401 142500 890686600 21650 21600 21650 21600 73
272 20250401 142400 889109700 21650 21600 21650 21600 4
273 20250401 142300 889023200 21650 21650 21650 21650 1
274 20250401 142200 889001550 21650 21650 21650 21650 120
275 20250401 142100 886403550 21650 21650 21650 21650 2
276 20250401 142000 886360250 21650 21650 21650 21650 14
277 20250401 141900 886057150 21650 21600 21650 21600 75
278 20250401 141800 884433900 21650 21650 21650 21650 30
279 20250401 141700 883784400 21650 21650 21650 21650 62
280 20250401 141600 882442100 21700 21700 21700 21700 75
281 20250401 141500 880814600 21650 21650 21650 21650 0
282 20250401 141400 880814600 21650 21700 21700 21650 13
283 20250401 141300 880533050 21700 21700 21700 21700 0
284 20250401 141200 880533050 21700 21700 21700 21700 24
285 20250401 141100 880012250 21750 21750 21750 21750 38
286 20250401 141000 879185750 21750 21750 21750 21750 27
287 20250401 140900 878598500 21700 21700 21700 21700 11
288 20250401 140800 878359800 21750 21750 21750 21750 59
289 20250401 140700 877076550 21700 21700 21700 21700 0
290 20250401 140600 877076550 21700 21600 21700 21600 22
291 20250401 140500 876599250 21700 21700 21700 21700 61
292 20250401 140400 875275550 21650 21700 21700 21650 40
293 20250401 140300 874408150 21700 21700 21700 21700 0
294 20250401 140200 874408150 21700 21650 21700 21650 31
295 20250401 140100 873735500 21600 21600 21600 21600 9
296 20250401 140000 873541100 21650 21650 21650 21650 0
297 20250401 135900 873541100 21650 21700 21700 21650 121
298 20250401 135800 870918050 21700 21700 21700 21700 11
299 20250401 135700 870679350 21800 21750 21800 21750 39
300 20250401 135600 869829650 21800 21800 21800 21800 24
301 20250401 135500 869306450 21800 21800 21800 21800 0
302 20250401 135400 869306450 21800 21800 21800 21800 34
303 20250401 135300 868565250 21750 21650 21750 21650 25
304 20250401 135200 868022800 21700 21700 21700 21700 43
305 20250401 135100 867089700 21700 21700 21750 21700 56
306 20250401 135000 865872250 21700 21750 21750 21700 127
307 20250401 134900 863114850 21750 21750 21750 21750 35
308 20250401 134800 862353600 21750 21800 21800 21750 40
309 20250401 134700 861481900 21800 21800 21800 21800 0
310 20250401 134600 861481900 21800 21700 21800 21700 39
311 20250401 134500 860632800 21650 21650 21650 21650 0
312 20250401 134400 860632800 21650 21750 21750 21650 83
313 20250401 134300 858828900 21650 21700 21700 21650 18
314 20250401 134200 858438650 21750 21650 21750 21650 57
315 20250401 134100 857200200 21750 21650 21750 21650 37
316 20250401 134000 856396450 21800 21700 21800 21700 56
317 20250401 133900 855176950 21650 21750 21750 21650 30
318 20250401 133800 854525050 21750 21750 21750 21750 39
319 20250401 133700 853676800 21700 21800 21800 21700 149
320 20250401 133600 850438700 21800 21750 21800 21750 278
321 20250401 133500 844378750 21750 21650 21750 21650 201
322 20250401 133400 840017250 21700 21700 21750 21700 255
323 20250401 133300 834477250 21650 21650 21650 21650 32
324 20250401 133200 833784450 21650 21600 21650 21600 34
325 20250401 133100 833048950 21650 21650 21650 21650 104
326 20250401 133000 830797350 21650 21650 21650 21650 1
327 20250401 132900 830775700 21650 21650 21650 21650 35
328 20250401 132800 830017950 21650 21750 21750 21650 309
329 20250401 132700 823325500 21750 21700 21750 21700 694
330 20250401 132600 808239400 21750 21750 21750 21750 56
331 20250401 132500 807021400 21750 21750 21750 21750 61
332 20250401 132400 805694650 21750 21700 21750 21700 39
333 20250401 132300 804846850 21750 21750 21750 21750 83
334 20250401 132200 803041600 21750 21750 21750 21750 29
335 20250401 132100 802410850 21725 21750 21750 21700 105
336 20250401 132000 800127675 21700 21700 21700 21700 187
337 20250401 131900 796069775 21700 21650 21700 21650 69
338 20250401 131800 794572975 21650 21650 21650 21650 15
339 20250401 131700 794248225 21650 21650 21650 21650 10
340 20250401 131600 794031725 21650 21650 21650 21650 11
341 20250401 131500 793793575 21700 21700 21700 21700 10
342 20250401 131400 793576575 21650 21650 21650 21650 10
343 20250401 131300 793360075 21600 21600 21600 21600 1
344 20250401 131200 793338475 21600 21600 21600 21600 28
345 20250401 131100 792733675 21600 21600 21600 21600 41
346 20250401 131000 791848075 21650 21650 21650 21650 0
347 20250401 130900 791848075 21650 21650 21650 21650 5
348 20250401 130800 791739825 21650 21700 21700 21650 203
349 20250401 130700 787343325 21700 21800 21800 21650 2144
350 20250401 130600 740864825 21800 21750 21800 21650 323
351 20250401 130500 733834575 21700 21750 21750 21700 226
352 20250401 130400 728919625 21750 21750 21750 21750 291
353 20250401 130300 722590375 21700 21750 21750 21700 696
354 20250401 130200 707476325 21750 21700 21750 21650 751
355 20250401 130100 691174775 21700 21700 21700 21700 62
356 20250401 130000 689829375 21650 21650 21700 21650 64
357 20250401 125900 688443525 21700 21700 21700 21700 95
358 20250401 125800 686382025 21600 21650 21650 21600 100
359 20250401 125700 684221975 21650 21650 21650 21650 10
360 20250401 125600 684005475 21700 21700 21700 21700 0
361 20250401 125500 684005475 21700 21550 21700 21500 9239
362 20250401 125400 485174175 21500 21500 21500 21500 0
363 20250401 125300 485174175 21500 21500 21500 21500 1
364 20250401 125200 485152675 21500 21550 21550 21500 81
365 20250401 125100 483409425 21500 21500 21500 21500 0
366 20250401 125000 483409425 21500 21500 21500 21500 326
367 20250401 124900 476400425 21500 21500 21500 21500 11
368 20250401 124800 476163925 21550 21550 21550 21550 0
369 20250401 124700 476163925 21550 21500 21550 21500 11
370 20250401 124600 475927375 21550 21550 21550 21550 0
371 20250401 124500 475927375 21550 21550 21550 21550 23
372 20250401 124400 475431725 21550 21500 21550 21500 45
373 20250401 124300 474462575 21550 21550 21550 21550 8
374 20250401 124200 474290175 21550 21550 21550 21550 25
375 20250401 124100 473751425 21500 21500 21500 21500 9
376 20250401 124000 473557925 21550 21550 21550 21550 2
377 20250401 123900 473514825 21500 21500 21500 21500 11
378 20250401 123800 473278325 21550 21550 21550 21550 2
379 20250401 123700 473235225 21550 21550 21550 21550 2
380 20250401 123600 473192125 21500 21500 21500 21500 10
381 20250401 123500 472977125 21550 21550 21550 21550 1
382 20250401 123400 472955575 21500 21500 21500 21500 1
383 20250401 123300 472934075 21500 21550 21550 21500 12
384 20250401 123200 472675975 21550 21550 21550 21550 0
385 20250401 123100 472675975 21550 21550 21550 21550 1
386 20250401 123000 472654425 21550 21550 21550 21550 0
387 20250401 122900 472654425 21550 21550 21550 21550 10
388 20250401 122800 472438925 21500 21500 21500 21500 11
389 20250401 122700 472202425 21550 21500 21550 21500 104
390 20250401 122600 469964925 21550 21550 21550 21550 2
391 20250401 122500 469921825 21500 21500 21500 21500 10
392 20250401 122400 469706825 21550 21550 21550 21550 0
393 20250401 122300 469706825 21550 21550 21550 21500 16
394 20250401 122200 469362550 21550 21550 21550 21550 3
395 20250401 122100 469297900 21550 21550 21550 21550 2
396 20250401 122000 469254800 21500 21500 21500 21500 9
397 20250401 121900 469061300 21550 21550 21550 21550 0
398 20250401 121800 469061300 21550 21500 21550 21500 406
399 20250401 121700 460330750 21550 21550 21550 21550 3
400 20250401 121600 460266100 21550 21550 21550 21550 10
401 20250401 121500 460050600 21500 21500 21500 21500 11
402 20250401 121400 459814100 21550 21550 21550 21550 0
403 20250401 121300 459814100 21550 21550 21550 21550 2
404 20250401 121200 459771000 21500 21550 21550 21500 59
405 20250401 121100 458500150 21550 21550 21550 21550 1
406 20250401 121000 458478600 21550 21500 21550 21500 44
407 20250401 120900 457530850 21550 21550 21550 21550 2
408 20250401 120800 457487750 21500 21500 21500 21500 0
409 20250401 120700 457487750 21500 21500 21500 21500 11
410 20250401 120600 457251250 21550 21500 21550 21500 156
411 20250401 120500 453891950 21500 21500 21500 21500 1
412 20250401 120400 453870450 21500 21550 21550 21500 13
413 20250401 120300 453590800 21500 21500 21500 21500 0
414 20250401 120200 453590800 21500 21500 21500 21500 11
415 20250401 120100 453354300 21550 21550 21550 21550 2
416 20250401 120000 453311200 21500 21500 21500 21500 0
417 20250401 115900 453311200 21500 21500 21550 21500 14
418 20250401 115800 453010150 21500 21450 21500 21450 12
419 20250401 115700 452752450 21450 21450 21450 21450 12
420 20250401 115600 452495050 21500 21500 21550 21500 220
421 20250401 115500 447764950 21500 21500 21500 21500 10
422 20250401 115400 447549950 21500 21500 21550 21500 27
423 20250401 115300 446969400 21500 21500 21500 21500 8
424 20250401 115200 446797400 21500 21500 21550 21500 12
425 20250401 115100 446539300 21500 21500 21500 21500 19
426 20250401 115000 446130800 21500 21500 21500 21500 10
427 20250401 114900 445915800 21500 21500 21550 21500 11
428 20250401 114800 445679200 21500 21500 21500 21500 20
429 20250401 114700 445249200 21500 21500 21550 21500 9
430 20250401 114600 445055650 21500 21500 21550 21500 13
431 20250401 114500 444776100 21500 21500 21500 21500 1
432 20250401 114400 444754600 21550 21550 21550 21550 2
433 20250401 114300 444711500 21500 21500 21500 21500 10
434 20250401 114200 444496500 21550 21550 21550 21550 2
435 20250401 114100 444453400 21500 21500 21500 21500 0
436 20250401 114000 444453400 21500 21550 21550 21500 13
437 20250401 113900 444173850 21500 21500 21500 21500 0
438 20250401 113800 444173850 21500 21500 21500 21500 29
439 20250401 113700 443550350 21550 21550 21550 21550 2
440 20250401 113600 443507250 21550 21550 21550 21550 39
441 20250401 113500 442666800 21550 21550 21550 21550 1
442 20250401 113400 442645250 21600 21550 21600 21550 10
443 20250401 113300 442429700 21550 21550 21550 21550 0
444 20250401 113200 442429700 21550 21600 21600 21550 43
445 20250401 113100 441501000 21550 21500 21550 21500 56
446 20250401 113000 440296050 21550 21550 21550 21550 11
447 20250401 112900 440059000 21600 21550 21600 21550 59
448 20250401 112800 438785600 21500 21500 21500 21500 0
449 20250401 112700 438785600 21500 21550 21550 21450 36
450 20250401 112600 438010400 21550 21550 21550 21550 70
451 20250401 112500 436501900 21550 21550 21550 21550 10
452 20250401 112400 436286400 21525 21525 21525 21525 0
453 20250401 112300 436286400 21525 21500 21600 21500 266
454 20250401 112200 430564575 21500 21550 21550 21500 336
455 20250401 112100 423339575 21550 21550 21550 21550 0
456 20250401 112000 423339575 21550 21500 21550 21500 32
457 20250401 111900 422651475 21550 21550 21550 21550 0
458 20250401 111800 422651475 21550 21550 21550 21550 12
459 20250401 111700 422392875 21500 21500 21500 21500 55
460 20250401 111600 421210375 21500 21550 21550 21500 2
461 20250401 111500 421167325 21550 21500 21550 21500 77
462 20250401 111400 419508275 21500 21550 21550 21500 48
463 20250401 111300 418474125 21550 21550 21550 21550 0
464 20250401 111200 418474125 21550 21550 21550 21550 40
465 20250401 111100 417612125 21500 21500 21500 21500 58
466 20250401 111000 416365125 21550 21550 21550 21550 28
467 20250401 110900 415761725 21450 21450 21500 21450 133
468 20250401 110800 412906375 21550 21550 21550 21550 34
469 20250401 110700 412173675 21400 21450 21500 21400 27
470 20250401 110600 411594575 21450 21500 21500 21450 11
471 20250401 110500 411358525 21500 21500 21500 21500 0
472 20250401 110400 411358525 21500 21500 21500 21500 0
473 20250401 110300 411358525 21500 21550 21550 21500 7
474 20250401 110200 411207725 21450 21450 21450 21450 148
475 20250401 110100 408033125 21550 21500 21550 21500 419
476 20250401 110000 399022025 21550 21550 21550 21550 41
477 20250401 105900 398138475 21550 21550 21550 21550 76
478 20250401 105800 396500675 21550 21500 21550 21500 48
479 20250401 105700 395467075 21550 21550 21550 21550 0
480 20250401 105600 395467075 21550 21550 21550 21550 2
481 20250401 105500 395423975 21500 21500 21500 21500 10
482 20250401 105400 395208975 21500 21500 21500 21500 0
483 20250401 105300 395208975 21500 21500 21500 21500 50
484 20250401 105200 394133975 21500 21550 21550 21500 233
485 20250401 105100 389124175 21550 21450 21550 21450 994
486 20250401 105000 367768725 21400 21400 21400 21400 10
487 20250401 104900 367554725 21450 21450 21450 21450 2
488 20250401 104800 367511825 21450 21450 21450 21450 41
489 20250401 104700 366632375 21400 21400 21400 21400 10
490 20250401 104600 366418375 21450 21450 21450 21450 1
491 20250401 104500 366396925 21450 21350 21450 21350 674
492 20250401 104400 351973025 21400 21400 21400 21400 2
493 20250401 104300 351930225 21400 21400 21400 21400 47
494 20250401 104200 350924425 21350 21350 21350 21350 109
495 20250401 104100 348597275 21400 21400 21400 21400 2
496 20250401 104000 348554475 21350 21350 21350 21350 235
497 20250401 103900 343537225 21350 21375 21400 21350 38
498 20250401 103800 342725025 21350 21350 21350 21350 100
499 20250401 103700 340590025 21350 21350 21350 21350 11
500 20250401 103600 340355175 21375 21350 21375 21350 103
501 20250401 103500 338156050 21350 21350 21350 21350 30
502 20250401 103400 337515550 21375 21350 21375 21350 165
503 20250401 103300 333992650 21375 21375 21375 21375 4
504 20250401 103200 333907150 21375 21375 21375 21375 3
505 20250401 103100 333843025 21350 21350 21350 21350 11
506 20250401 103000 333608175 21375 21375 21375 21375 0
507 20250401 102900 333608175 21375 21350 21375 21350 42
508 20250401 102800 332711425 21350 21350 21350 21350 11
509 20250401 102700 332476575 21375 21375 21375 21375 1
510 20250401 102600 332455200 21350 21350 21350 21350 12
511 20250401 102500 332199000 21375 21375 21375 21375 10
512 20250401 102400 331985250 21375 21375 21375 21375 2
513 20250401 102300 331942500 21350 21350 21350 21350 9
514 20250401 102200 331750350 21375 21350 21375 21350 9
515 20250401 102100 331558100 21350 21350 21350 21350 11
516 20250401 102000 331323250 21400 21400 21400 21400 1
517 20250401 101900 331301850 21350 21350 21350 21350 0
518 20250401 101800 331301850 21350 21350 21350 21350 167
519 20250401 101700 327736400 21400 21400 21400 21350 205
520 20250401 101600 323359400 21350 21350 21350 21350 0
521 20250401 101500 323359400 21350 21350 21400 21350 50
522 20250401 101400 322291800 21350 21350 21350 21350 0
523 20250401 101300 322291800 21350 21350 21350 21350 10
524 20250401 101200 322078300 21350 21400 21400 21350 393
525 20250401 101100 313687650 21350 21350 21350 21350 0
526 20250401 101000 313687650 21350 21400 21400 21350 14
527 20250401 100900 313388600 21400 21400 21400 21400 25
528 20250401 100800 312853600 21400 21400 21400 21400 15
529 20250401 100700 312532600 21350 21400 21400 21350 29
530 20250401 100600 311912500 21400 21400 21400 21400 1
531 20250401 100500 311891100 21400 21400 21400 21350 23
532 20250401 100400 311399450 21400 21350 21400 21350 240
533 20250401 100300 306275250 21400 21400 21400 21400 19
534 20250401 100200 305868650 21400 21350 21400 21350 38
535 20250401 100100 305055950 21400 21400 21400 21400 25
536 20250401 100000 304520950 21400 21350 21400 21350 50
537 20250401 095900 303451200 21350 21350 21350 21350 22
538 20250401 095800 302981500 21350 21350 21400 21350 13
539 20250401 095700 302703850 21350 21350 21350 21350 22
540 20250401 095600 302234150 21350 21350 21400 21350 180
541 20250401 095500 298387750 21350 21350 21400 21350 7
542 20250401 095400 298238250 21350 21350 21400 21350 395
543 20250401 095300 289804150 21350 21350 21350 21350 70
544 20250401 095200 288309650 21350 21350 21350 21350 10
545 20250401 095100 288096150 21350 21400 21400 21350 149
546 20250401 095000 284913475 21400 21400 21400 21350 76
547 20250401 094900 283290775 21400 21400 21400 21400 11
548 20250401 094800 283055375 21400 21400 21400 21400 42
549 20250401 094700 282156575 21450 21450 21450 21450 0
550 20250401 094600 282156575 21450 21450 21450 21400 822
551 20250401 094500 264565625 21400 21400 21400 21400 4
552 20250401 094400 264480025 21400 21400 21450 21350 2606
553 20250401 094300 208834375 21400 21400 21400 21400 1
554 20250401 094200 208812975 21400 21400 21400 21400 0
555 20250401 094100 208812975 21400 21450 21450 21400 277
556 20250401 094000 202885025 21450 21450 21450 21450 1
557 20250401 093900 202863575 21450 21450 21450 21450 144
558 20250401 093800 199774775 21450 21450 21450 21450 7
559 20250401 093700 199624625 21400 21450 21450 21400 4
560 20250401 093600 199538875 21450 21450 21450 21450 4
561 20250401 093500 199453075 21400 21450 21450 21400 162
562 20250401 093400 195985725 21450 21450 21450 21450 1
563 20250401 093300 195964275 21400 21400 21400 21400 664
564 20250401 093200 181754675 21400 21400 21400 21400 378
565 20250401 093100 173665475 21450 21450 21450 21450 5
566 20250401 093000 173558225 21450 21450 21500 21450 15
567 20250401 092900 173235925 21500 21450 21500 21450 3
568 20250401 092800 173171525 21400 21450 21450 21400 13
569 20250401 092700 172893075 21450 21450 21450 21450 16
570 20250401 092600 172549875 21450 21450 21450 21450 3
571 20250401 092500 172485525 21500 21450 21500 21350 1644
572 20250401 092400 137305375 21500 21500 21550 21400 39
573 20250401 092300 136468625 21450 21475 21500 21450 20
574 20250401 092200 136038900 21500 21550 21550 21500 3
575 20250401 092100 135974350 21550 21400 21550 21400 2
576 20250401 092000 135931400 21450 21450 21450 21450 75
577 20250401 091900 134322650 21400 21450 21550 21400 727
578 20250401 091800 118681800 21400 21400 21400 21400 0
579 20250401 091700 118681800 21400 21400 21400 21400 0
580 20250401 091600 118681800 21400 21500 21500 21400 103
581 20250401 091500 116477400 21400 21400 21450 21350 1057
582 20250401 091400 93856300 21450 21400 21450 21400 15
583 20250401 091300 93535250 21350 21400 21400 21350 202
584 20250401 091200 89212550 21400 21400 21400 21400 2
585 20250401 091100 89169750 21400 21400 21400 21375 139
586 20250401 091000 86197350 21400 21400 21400 21400 128
587 20250401 090900 83458150 21400 21400 21400 21400 0
588 20250401 090800 83458150 21400 21400 21400 21400 30
589 20250401 090700 82816150 21400 21400 21400 21400 65
590 20250401 090600 81425150 21400 21450 21450 21350 67
591 20250401 090500 79991350 21400 21350 21400 21350 528
592 20250401 090400 68716500 21400 21300 21400 21300 81
593 20250401 090300 66990550 21300 21400 21400 21300 1053
594 20250401 090200 44499450 21300 21300 21400 21250 332
595 20250401 090100 37417400 21300 21250 21400 21250 263
596 20250401 090000 31817650 21450 21450 21450 21250 1484

1
004990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,147197,104909237,3297212800,2349966908800,0.14
20250327,144903,104909237,3332769000,2412912451000,0.14
20250326,146567,104909237,3378369350,2418157912850,0.14
20250325,141343,104909237,3279157600,2433894298400,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 147197 104909237 3297212800 2349966908800 0.14
3 20250327 144903 104909237 3332769000 2412912451000 0.14
4 20250326 146567 104909237 3378369350 2418157912850 0.14
5 20250325 141343 104909237 3279157600 2433894298400 0.13