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

597
005290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,10692445250,29400,29400,29400,29400,9594
20250401,185400,10692445250,29400,29400,29400,29400,0
20250401,185300,10692445250,29400,29400,29400,29400,0
20250401,185200,10692445250,29400,29400,29400,29400,0
20250401,185100,10692445250,29400,29400,29400,29400,0
20250401,185000,10692445250,29400,29400,29400,29400,0
20250401,184900,10692445250,29400,29400,29400,29400,0
20250401,184800,10692445250,29400,29400,29400,29400,0
20250401,184700,10692445250,29400,29400,29400,29400,0
20250401,184600,10692445250,29400,29400,29400,29400,0
20250401,184500,10692445250,29400,29400,29400,29400,0
20250401,184400,10692445250,29400,29400,29400,29400,0
20250401,184300,10692445250,29400,29400,29400,29400,0
20250401,184200,10692445250,29400,29400,29400,29400,0
20250401,184100,10692445250,29400,29400,29400,29400,0
20250401,184000,10692445250,29400,29400,29400,29400,0
20250401,183900,10692445250,29400,29400,29400,29400,0
20250401,183800,10692445250,29400,29400,29400,29400,0
20250401,183700,10692445250,29400,29400,29400,29400,0
20250401,183600,10692445250,29400,29400,29400,29400,0
20250401,183500,10692445250,29400,29400,29400,29400,0
20250401,183400,10692445250,29400,29400,29400,29400,0
20250401,183300,10692445250,29400,29400,29400,29400,0
20250401,183200,10692445250,29400,29400,29400,29400,0
20250401,183100,10692445250,29400,29400,29400,29400,0
20250401,183000,10692445250,29400,29400,29400,29400,0
20250401,182900,10692445250,29400,29400,29400,29400,0
20250401,182800,10692445250,29400,29400,29400,29400,0
20250401,182700,10692445250,29400,29400,29400,29400,0
20250401,182600,10692445250,29400,29400,29400,29400,0
20250401,182500,10692445250,29400,29400,29400,29400,9594
20250401,182400,10692445250,29400,29400,29400,29400,0
20250401,182300,10692445250,29400,29400,29400,29400,0
20250401,182200,10692445250,29400,29400,29400,29400,0
20250401,182100,10692445250,29400,29400,29400,29400,0
20250401,182000,10692445250,29400,29400,29400,29400,0
20250401,181900,10692445250,29400,29400,29400,29400,0
20250401,181800,10692445250,29400,29400,29400,29400,0
20250401,181700,10692445250,29400,29400,29400,29400,0
20250401,181600,10692445250,29400,29400,29400,29400,0
20250401,181500,10692445250,29400,29400,29400,29400,0
20250401,181400,10692445250,29400,29400,29400,29400,0
20250401,181300,10692445250,29400,29400,29400,29400,0
20250401,181200,10692445250,29400,29400,29400,29400,0
20250401,181100,10692445250,29400,29400,29400,29400,0
20250401,181000,10692445250,29400,29400,29400,29400,0
20250401,180900,10692445250,29400,29400,29400,29400,0
20250401,180800,10692445250,29400,29400,29400,29400,0
20250401,180700,10692445250,29400,29400,29400,29400,0
20250401,180600,10692445250,29400,29400,29400,29400,0
20250401,180500,10692445250,29400,29400,29400,29400,0
20250401,180400,10692445250,29400,29400,29400,29400,0
20250401,180300,10692445250,29400,29400,29400,29400,0
20250401,180200,10692445250,29400,29400,29400,29400,0
20250401,180100,10692445250,29400,29400,29400,29400,0
20250401,180000,10692445250,29400,29400,29400,29400,0
20250401,175900,10692445250,29400,29400,29400,29400,0
20250401,175800,10692445250,29400,29400,29400,29400,0
20250401,175700,10692445250,29400,29400,29400,29400,0
20250401,175600,10692445250,29400,29400,29400,29400,0
20250401,175500,10692445250,29400,29400,29400,29400,9594
20250401,175400,10692445250,29400,29400,29400,29400,0
20250401,175300,10692445250,29400,29400,29400,29400,0
20250401,175200,10692445250,29400,29400,29400,29400,0
20250401,175100,10692445250,29400,29400,29400,29400,0
20250401,175000,10692445250,29400,29400,29400,29400,0
20250401,174900,10692445250,29400,29400,29400,29400,0
20250401,174800,10692445250,29400,29400,29400,29400,0
20250401,174700,10692445250,29400,29400,29400,29400,0
20250401,174600,10692445250,29400,29400,29400,29400,0
20250401,174500,10692445250,29400,29400,29400,29400,0
20250401,174400,10692445250,29400,29400,29400,29400,0
20250401,174300,10692445250,29400,29400,29400,29400,0
20250401,174200,10692445250,29400,29400,29400,29400,0
20250401,174100,10692445250,29400,29400,29400,29400,0
20250401,174000,10692445250,29400,29400,29400,29400,0
20250401,173900,10692445250,29400,29400,29400,29400,0
20250401,173800,10692445250,29400,29400,29400,29400,0
20250401,173700,10692445250,29400,29400,29400,29400,0
20250401,173600,10692445250,29400,29400,29400,29400,0
20250401,173500,10692445250,29400,29400,29400,29400,0
20250401,173400,10692445250,29400,29400,29400,29400,0
20250401,173300,10692445250,29400,29400,29400,29400,0
20250401,173200,10692445250,29400,29400,29400,29400,0
20250401,173100,10692445250,29400,29400,29400,29400,0
20250401,173000,10692445250,29400,29400,29400,29400,0
20250401,172900,10692445250,29400,29400,29400,29400,0
20250401,172800,10692445250,29400,29400,29400,29400,0
20250401,172700,10692445250,29400,29400,29400,29400,0
20250401,172600,10692445250,29400,29400,29400,29400,0
20250401,172500,10692445250,29400,29400,29400,29400,9594
20250401,172400,10692445250,29400,29400,29400,29400,0
20250401,172300,10692445250,29400,29400,29400,29400,0
20250401,172200,10692445250,29400,29400,29400,29400,0
20250401,172100,10692445250,29400,29400,29400,29400,0
20250401,172000,10692445250,29400,29400,29400,29400,0
20250401,171900,10692445250,29400,29400,29400,29400,0
20250401,171800,10692445250,29400,29400,29400,29400,0
20250401,171700,10692445250,29400,29400,29400,29400,0
20250401,171600,10692445250,29400,29400,29400,29400,0
20250401,171500,10692445250,29400,29400,29400,29400,0
20250401,171400,10692445250,29400,29400,29400,29400,0
20250401,171300,10692445250,29400,29400,29400,29400,0
20250401,171200,10692445250,29400,29400,29400,29400,0
20250401,171100,10692445250,29400,29400,29400,29400,0
20250401,171000,10692445250,29400,29400,29400,29400,0
20250401,170900,10692445250,29400,29400,29400,29400,0
20250401,170800,10692445250,29400,29400,29400,29400,0
20250401,170700,10692445250,29400,29400,29400,29400,0
20250401,170600,10692445250,29400,29400,29400,29400,0
20250401,170500,10692445250,29400,29400,29400,29400,0
20250401,170400,10692445250,29400,29400,29400,29400,0
20250401,170300,10692445250,29400,29400,29400,29400,0
20250401,170200,10692445250,29400,29400,29400,29400,0
20250401,170100,10692445250,29400,29400,29400,29400,0
20250401,170000,10692445250,29400,29400,29400,29400,0
20250401,165900,10692445250,29400,29400,29400,29400,0
20250401,165800,10692445250,29400,29400,29400,29400,0
20250401,165700,10692445250,29400,29400,29400,29400,0
20250401,165600,10692445250,29400,29400,29400,29400,0
20250401,165500,10692445250,29400,29400,29400,29400,9594
20250401,165400,10692445250,29400,29400,29400,29400,0
20250401,165300,10692445250,29400,29400,29400,29400,0
20250401,165200,10692445250,29400,29400,29400,29400,0
20250401,165100,10692445250,29400,29400,29400,29400,0
20250401,165000,10692445250,29400,29400,29400,29400,0
20250401,164900,10692445250,29400,29400,29400,29400,0
20250401,164800,10692445250,29400,29400,29400,29400,0
20250401,164700,10692445250,29400,29400,29400,29400,0
20250401,164600,10692445250,29400,29400,29400,29400,0
20250401,164500,10692445250,29400,29400,29400,29400,0
20250401,164400,10692445250,29400,29400,29400,29400,0
20250401,164300,10692445250,29400,29400,29400,29400,0
20250401,164200,10692445250,29400,29400,29400,29400,0
20250401,164100,10692445250,29400,29400,29400,29400,0
20250401,164000,10692445250,29400,29400,29400,29400,0
20250401,163900,10692445250,29400,29400,29400,29400,0
20250401,163800,10692445250,29400,29400,29400,29400,0
20250401,163700,10692445250,29400,29400,29400,29400,0
20250401,163600,10692445250,29400,29400,29400,29400,0
20250401,163500,10692445250,29400,29400,29400,29400,0
20250401,163400,10692445250,29400,29400,29400,29400,0
20250401,163300,10692445250,29400,29400,29400,29400,0
20250401,163200,10692445250,29400,29400,29400,29400,0
20250401,163100,10692445250,29400,29400,29400,29400,0
20250401,163000,10692445250,29400,29400,29400,29400,0
20250401,162900,10692445250,29400,29400,29400,29400,0
20250401,162800,10692445250,29400,29400,29400,29400,0
20250401,162700,10692445250,29400,29400,29400,29400,0
20250401,162600,10692445250,29400,29400,29400,29400,0
20250401,162500,10692445250,29400,29400,29400,29400,9594
20250401,162400,10692445250,29400,29400,29400,29400,0
20250401,162300,10692445250,29400,29400,29400,29400,0
20250401,162200,10692445250,29400,29400,29400,29400,0
20250401,162100,10692445250,29400,29400,29400,29400,0
20250401,162000,10692445250,29400,29400,29400,29400,0
20250401,161900,10692445250,29400,29400,29400,29400,0
20250401,161800,10692445250,29400,29400,29400,29400,0
20250401,161700,10692445250,29400,29400,29400,29400,0
20250401,161600,10692445250,29400,29400,29400,29400,0
20250401,161500,10692445250,29400,29400,29400,29400,0
20250401,161400,10692445250,29400,29400,29400,29400,0
20250401,161300,10692445250,29400,29400,29400,29400,0
20250401,161200,10692445250,29400,29400,29400,29400,0
20250401,161100,10692445250,29400,29400,29400,29400,0
20250401,161000,10692445250,29400,29400,29400,29400,0
20250401,160900,10692445250,29400,29400,29400,29400,0
20250401,160800,10692445250,29400,29400,29400,29400,0
20250401,160700,10692445250,29400,29400,29400,29400,0
20250401,160600,10692445250,29400,29400,29400,29400,0
20250401,160500,10692445250,29400,29400,29400,29400,0
20250401,160400,10692445250,29400,29400,29400,29400,0
20250401,160300,10692445250,29400,29400,29400,29400,0
20250401,160200,10692445250,29400,29400,29400,29400,0
20250401,160100,10692445250,29400,29400,29400,29400,0
20250401,160000,10692445250,29400,29400,29400,29400,0
20250401,155900,10692445250,29400,29400,29400,29400,0
20250401,155800,10692445250,29400,29400,29400,29400,0
20250401,155700,10692445250,29400,29400,29400,29400,0
20250401,155600,10692445250,29400,29400,29400,29400,0
20250401,155500,10692445250,29400,29400,29400,29400,9594
20250401,155400,10692445250,29400,29400,29400,29400,0
20250401,155300,10692445250,29400,29400,29400,29400,0
20250401,155200,10692445250,29400,29400,29400,29400,0
20250401,155100,10692445250,29400,29400,29400,29400,0
20250401,155000,10692445250,29400,29400,29400,29400,0
20250401,154900,10692445250,29400,29400,29400,29400,0
20250401,154800,10692445250,29400,29400,29400,29400,0
20250401,154700,10692445250,29400,29400,29400,29400,0
20250401,154600,10692445250,29400,29400,29400,29400,0
20250401,154500,10692445250,29400,29400,29400,29400,0
20250401,154400,10692445250,29400,29400,29400,29400,0
20250401,154300,10692445250,29400,29400,29400,29400,0
20250401,154200,10692445250,29400,29400,29400,29400,0
20250401,154100,10692445250,29400,29400,29400,29400,0
20250401,154000,10692445250,29400,29400,29400,29400,0
20250401,153900,10692445250,29400,29400,29400,29400,0
20250401,153800,10692445250,29400,29400,29400,29400,0
20250401,153700,10692445250,29400,29400,29400,29400,0
20250401,153600,10692445250,29400,29400,29400,29400,0
20250401,153500,10692445250,29400,29400,29400,29400,0
20250401,153400,10692445250,29400,29400,29400,29400,0
20250401,153300,10692445250,29400,29400,29400,29400,0
20250401,153200,10692445250,29400,29400,29400,29400,0
20250401,153100,10692445250,29400,29400,29400,29400,0
20250401,153000,10692445250,29400,29400,29400,29400,9594
20250401,152900,10410381650,29400,29400,29400,29400,0
20250401,152800,10410381650,29400,29400,29400,29400,0
20250401,152700,10410381650,29400,29400,29400,29400,0
20250401,152600,10410381650,29400,29400,29400,29400,0
20250401,152500,10410381650,29400,29400,29400,29400,0
20250401,152400,10410381650,29400,29400,29400,29400,0
20250401,152300,10410381650,29400,29400,29400,29400,0
20250401,152200,10410381650,29400,29400,29400,29400,0
20250401,152100,10410381650,29400,29400,29400,29400,0
20250401,152000,10410381650,29400,29400,29400,29400,0
20250401,151900,10410381650,29400,29400,29400,29400,895
20250401,151800,10384068650,29350,29400,29400,29350,837
20250401,151700,10359500000,29400,29400,29450,29350,255
20250401,151600,10352005150,29400,29400,29400,29350,195
20250401,151500,10346272300,29400,29400,29400,29350,2815
20250401,151400,10263586050,29400,29350,29400,29350,347
20250401,151300,10253389400,29400,29350,29400,29350,139
20250401,151200,10249307775,29350,29350,29350,29300,350
20250401,151100,10239036575,29350,29300,29350,29300,1047
20250401,151000,10208308075,29300,29400,29400,29300,432
20250401,150900,10195631125,29350,29350,29400,29325,1174
20250401,150800,10161173125,29350,29400,29400,29350,68
20250401,150700,10159175775,29400,29300,29400,29250,3338
20250401,150600,10061343675,29300,29250,29300,29250,114
20250401,150500,10058005975,29250,29250,29300,29200,693
20250401,150400,10037735500,29250,29300,29300,29250,2482
20250401,150300,9965135100,29300,29300,29300,29250,399
20250401,150200,9953446900,29300,29250,29300,29250,431
20250401,150100,9940835600,29300,29275,29300,29250,812
20250401,150000,9917073050,29300,29300,29350,29250,353
20250401,145900,9906734950,29350,29275,29350,29250,4545
20250401,145800,9773572225,29300,29300,29300,29275,42
20250401,145700,9772341650,29300,29300,29300,29250,77
20250401,145600,9770085675,29250,29300,29300,29250,731
20250401,145500,9748668975,29300,29300,29350,29300,755
20250401,145400,9726545525,29300,29300,29350,29300,80
20250401,145300,9724198675,29300,29300,29350,29300,401
20250401,145200,9712447025,29300,29350,29350,29300,309
20250401,145100,9703391925,29300,29300,29350,29300,104
20250401,145000,9700340475,29350,29350,29350,29300,84
20250401,144900,9697876275,29300,29350,29350,29300,49
20250401,144800,9696439025,29350,29350,29350,29300,219
20250401,144700,9690012025,29350,29350,29400,29300,618
20250401,144600,9671874325,29350,29350,29400,29350,63
20250401,144500,9670023575,29350,29400,29400,29350,103
20250401,144400,9666998925,29400,29400,29400,29400,372
20250401,144300,9656062125,29400,29350,29400,29350,87
20250401,144200,9653506075,29350,29400,29400,29350,504
20250401,144100,9638712125,29400,29400,29400,29350,70
20250401,144000,9636655975,29400,29400,29400,29350,123
20250401,143900,9633043125,29350,29350,29400,29350,1230
20250401,143800,9596941775,29350,29300,29350,29250,331
20250401,143700,9587241225,29300,29300,29350,29300,306
20250401,143600,9578267575,29350,29325,29350,29300,877
20250401,143500,9552559025,29325,29350,29350,29300,435
20250401,143400,9539806525,29300,29300,29350,29300,385
20250401,143300,9528524175,29300,29350,29350,29300,388
20250401,143200,9517149375,29350,29350,29400,29350,196
20250401,143100,9511396125,29400,29400,29400,29350,132
20250401,143000,9507516525,29400,29350,29400,29325,2056
20250401,142900,9447171525,29350,29350,29350,29300,204
20250401,142800,9441189025,29300,29350,29350,29300,343
20250401,142700,9431124275,29350,29300,29350,29300,261
20250401,142600,9423473725,29350,29350,29350,29300,292
20250401,142500,9414903950,29350,29350,29350,29300,60
20250401,142400,9413144100,29300,29350,29350,29300,340
20250401,142300,9403178350,29300,29350,29350,29300,225
20250401,142200,9396583150,29350,29350,29350,29300,472
20250401,142100,9382733050,29350,29300,29350,29300,604
20250401,142000,9365032925,29350,29350,29350,29350,536
20250401,141900,9349301325,29300,29350,29350,29300,226
20250401,141800,9342669325,29350,29350,29350,29300,4142
20250401,141700,9221296225,29350,29350,29400,29350,883
20250401,141600,9195378425,29400,29400,29400,29350,298
20250401,141500,9186617725,29350,29400,29400,29350,87
20250401,141400,9184060025,29350,29400,29400,29350,123
20250401,141300,9180448825,29400,29400,29400,29350,350
20250401,141200,9170159175,29400,29400,29450,29400,440
20250401,141100,9157221525,29400,29400,29400,29350,980
20250401,141000,9128410425,29400,29400,29400,29400,440
20250401,140900,9115474425,29400,29350,29400,29350,276
20250401,140800,9107364525,29400,29400,29400,29350,631
20250401,140700,9088815075,29450,29450,29450,29400,68
20250401,140600,9086814175,29450,29400,29450,29350,800
20250401,140500,9063294625,29400,29400,29400,29350,92
20250401,140400,9060591425,29400,29400,29400,29350,43
20250401,140300,9059327475,29400,29400,29400,29350,46
20250401,140200,9057975625,29350,29350,29400,29325,852
20250401,140100,9032963400,29350,29350,29400,29300,414
20250401,140000,9020811650,29350,29350,29400,29350,1118
20250401,135900,8987998300,29350,29400,29400,29350,560
20250401,135800,8971559800,29400,29400,29400,29350,282
20250401,135700,8963279300,29400,29350,29400,29350,523
20250401,135600,8947908700,29400,29350,29400,29325,3071
20250401,135500,8857766700,29350,29350,29400,29300,1208
20250401,135400,8822327950,29400,29350,29400,29350,87
20250401,135300,8819771250,29400,29350,29400,29350,56
20250401,135200,8818126050,29400,29350,29400,29350,51
20250401,135100,8816627150,29350,29400,29400,29350,1276
20250401,135000,8779174900,29400,29400,29400,29350,437
20250401,134900,8766345700,29400,29400,29400,29350,60
20250401,134800,8764581750,29400,29350,29400,29300,320
20250401,134700,8755188950,29350,29350,29400,29350,118
20250401,134600,8751724900,29350,29350,29350,29350,1315
20250401,134500,8713129650,29350,29350,29350,29300,101
20250401,134400,8710166200,29350,29350,29350,29300,383
20250401,134300,8698925625,29350,29350,29350,29350,358
20250401,134200,8688418325,29300,29300,29350,29300,215
20250401,134100,8682110975,29300,29350,29350,29300,234
20250401,134000,8675252775,29350,29400,29400,29350,530
20250401,133900,8659693975,29350,29400,29400,29350,3043
20250401,133800,8570325675,29450,29450,29450,29400,276
20250401,133700,8562209675,29450,29450,29450,29400,414
20250401,133600,8550027975,29450,29400,29450,29400,747
20250401,133500,8528066125,29400,29350,29400,29350,47
20250401,133400,8526685075,29400,29350,29400,29350,95
20250401,133300,8523894525,29400,29400,29400,29350,256
20250401,133200,8516368175,29400,29400,29400,29350,45
20250401,133100,8515045875,29350,29350,29350,29300,505
20250401,133000,8500224925,29350,29350,29400,29300,1337
20250401,132900,8460983425,29400,29400,29400,29350,72
20250401,132800,8458867125,29350,29450,29450,29350,737
20250401,132700,8437198725,29450,29450,29500,29450,1707
20250401,132600,8386927525,29450,29400,29450,29400,701
20250401,132500,8366286425,29450,29450,29450,29400,163
20250401,132400,8361487025,29450,29400,29450,29400,51
20250401,132300,8359985675,29400,29450,29450,29400,102
20250401,132200,8356983725,29400,29450,29450,29400,119
20250401,132100,8353481325,29450,29450,29450,29400,1086
20250401,132000,8321549275,29450,29400,29450,29400,86
20250401,131900,8319017175,29400,29450,29450,29400,1070
20250401,131800,8287557925,29450,29450,29450,29450,70
20250401,131700,8285496425,29450,29400,29450,29400,257
20250401,131600,8277939675,29450,29400,29450,29350,821
20250401,131500,8253800625,29400,29400,29400,29350,192
20250401,131400,8248156075,29400,29350,29400,29350,38
20250401,131300,8247039475,29400,29400,29400,29350,79
20250401,131200,8244717375,29350,29375,29400,29350,360
20250401,131100,8234139775,29350,29400,29400,29350,608
20250401,131000,8216267275,29400,29400,29400,29350,228
20250401,130900,8209564525,29400,29400,29400,29350,59
20250401,130800,8207831175,29350,29350,29400,29300,1503
20250401,130700,8163717575,29350,29400,29400,29350,127
20250401,130600,8159988575,29375,29350,29400,29325,543
20250401,130500,8144051250,29350,29400,29400,29350,3545
20250401,130400,8039900450,29400,29450,29450,29350,2365
20250401,130300,7970370600,29450,29500,29500,29400,1980
20250401,130200,7912058150,29450,29500,29500,29450,60
20250401,130100,7910289050,29500,29500,29500,29500,1126
20250401,130000,7877072050,29450,29550,29550,29450,878
20250401,125900,7851167750,29550,29500,29550,29500,806
20250401,125800,7827381950,29500,29500,29500,29500,293
20250401,125700,7818738450,29450,29450,29500,29450,538
20250401,125600,7802876550,29500,29550,29550,29450,581
20250401,125500,7785734625,29550,29550,29550,29500,478
20250401,125400,7771621250,29550,29550,29550,29500,168
20250401,125300,7766657950,29550,29500,29550,29500,1103
20250401,125200,7734114350,29500,29600,29600,29450,3552
20250401,125100,7629195350,29600,29600,29600,29550,159
20250401,125000,7624490575,29600,29600,29650,29600,440
20250401,124900,7611465675,29550,29600,29600,29550,132
20250401,124800,7607558725,29600,29600,29600,29550,828
20250401,124700,7583051025,29600,29600,29600,29550,324
20250401,124600,7573470775,29600,29650,29650,29550,737
20250401,124500,7551649375,29650,29650,29650,29600,153
20250401,124400,7547114975,29650,29650,29650,29650,77
20250401,124300,7544831925,29650,29600,29650,29600,279
20250401,124200,7536561625,29600,29650,29650,29600,309
20250401,124100,7527409875,29650,29600,29650,29600,445
20250401,124000,7514228825,29600,29650,29650,29600,590
20250401,123900,7496760175,29650,29650,29650,29600,230
20250401,123800,7489941225,29650,29650,29650,29650,166
20250401,123700,7485019325,29650,29650,29650,29600,362
20250401,123600,7474299175,29600,29650,29650,29600,305
20250401,123500,7465260175,29650,29650,29650,29600,299
20250401,123400,7456403775,29650,29650,29700,29650,361
20250401,123300,7445696925,29600,29650,29700,29600,252
20250401,123200,7438224675,29650,29700,29750,29650,1660
20250401,123100,7388913425,29650,29700,29700,29600,405
20250401,123000,7376903575,29700,29650,29700,29600,346
20250401,122900,7366644025,29650,29700,29700,29600,296
20250401,122800,7357867975,29700,29650,29700,29650,482
20250401,122700,7343572375,29650,29600,29700,29600,401
20250401,122600,7331683525,29650,29650,29650,29600,387
20250401,122500,7320209475,29650,29700,29700,29600,249
20250401,122400,7312826275,29700,29650,29700,29600,508
20250401,122300,7297768825,29600,29700,29700,29600,286
20250401,122200,7289283625,29650,29700,29750,29650,477
20250401,122100,7275132825,29750,29700,29750,29700,122
20250401,122000,7271506325,29700,29700,29700,29650,316
20250401,121900,7262122125,29700,29750,29750,29700,346
20250401,121800,7251844775,29750,29750,29750,29700,436
20250401,121700,7238883825,29750,29750,29750,29700,147
20250401,121600,7234513025,29750,29700,29850,29700,1587
20250401,121500,7187297975,29750,29800,29800,29700,638
20250401,121400,7168317475,29800,29800,29800,29750,110
20250401,121300,7165040375,29800,29750,29800,29750,297
20250401,121200,7156201875,29750,29750,29750,29700,194
20250401,121100,7150430525,29750,29750,29800,29700,441
20250401,121000,7137312775,29750,29750,29800,29750,78
20250401,120900,7134988975,29800,29800,29800,29750,431
20250401,120800,7122161175,29800,29750,29850,29750,128
20250401,120700,7118346375,29750,29750,29750,29700,1012
20250401,120600,7088282625,29700,29800,29850,29700,1608
20250401,120500,7040450425,29800,29800,29800,29750,141
20250401,120400,7036249425,29800,29850,29850,29750,508
20250401,120300,7021116925,29850,29750,29850,29750,100
20250401,120200,7018135425,29800,29750,29800,29700,872
20250401,120100,6992189425,29750,29900,29900,29750,1873
20250401,120000,6936385025,29900,29900,29900,29850,209
20250401,115900,6930140575,29900,29900,29900,29850,493
20250401,115800,6915413925,29900,29900,29900,29850,222
20250401,115700,6908776575,29850,29850,29900,29850,994
20250401,115600,6879096725,29900,29850,29900,29850,664
20250401,115500,6859262425,29850,29850,29950,29850,1275
20250401,115400,6821151075,29850,29800,29900,29800,687
20250401,115300,6800667325,29800,29800,29800,29750,690
20250401,115200,6780108825,29800,29900,29900,29800,1193
20250401,115100,6744522725,29900,29900,29950,29850,351
20250401,115000,6734026075,29900,29850,29900,29850,846
20250401,114900,6708760025,29850,29900,29900,29800,450
20250401,114800,6695326875,29900,29900,29950,29850,622
20250401,114700,6676719700,29950,29950,29950,29900,306
20250401,114600,6667565000,29950,29900,29950,29900,281
20250401,114500,6659154600,29900,29950,29950,29850,693
20250401,114400,6638423700,29950,30000,30000,29850,92
20250401,114300,6635668450,29900,29950,29950,29850,1859
20250401,114200,6580047100,29950,29950,29950,29900,196
20250401,114100,6574177350,29950,29950,29950,29900,225
20250401,114000,6567438850,29950,30000,30000,29850,160
20250401,113900,6562650350,30000,29850,30000,29800,603
20250401,113800,6544605650,29850,29900,29950,29800,804
20250401,113700,6520597700,29950,29900,29950,29900,313
20250401,113600,6511238200,29900,29900,29900,29850,240
20250401,113500,6504062700,29900,29950,29950,29850,396
20250401,113400,6492221600,29950,29950,29950,29900,453
20250401,113300,6478666500,29950,30000,30050,29900,582
20250401,113200,6461218200,30000,30000,30050,30000,936
20250401,113100,6433131250,30000,30050,30100,30000,4698
20250401,113000,6291866900,30000,30000,30050,30000,773
20250401,112900,6268674050,30000,30000,30000,29950,1544
20250401,112800,6222371750,30000,29950,30000,29900,2213
20250401,112700,6156089100,30000,29950,30000,29950,4495
20250401,112600,6021370850,29900,29950,30000,29900,1354
20250401,112500,5980819250,29950,29950,30000,29900,3455
20250401,112400,5877284300,29950,30000,30000,29900,1858
20250401,112300,5821632800,30000,29950,30000,29900,2190
20250401,112200,5756040750,29950,29950,30000,29900,2336
20250401,112100,5686074450,29950,29900,29950,29900,1716
20250401,112000,5634740750,29900,29950,29950,29850,2013
20250401,111900,5574537000,29950,29900,29950,29900,1208
20250401,111800,5538417400,29850,29850,29900,29850,415
20250401,111700,5526014950,29850,29900,29900,29800,589
20250401,111600,5508431800,29800,29850,29900,29800,1576
20250401,111500,5461430450,29850,29800,29850,29800,1261
20250401,111400,5423816250,29800,29850,29850,29800,561
20250401,111300,5407096850,29850,29750,29850,29750,648
20250401,111200,5387788250,29800,29800,29800,29750,121
20250401,111100,5384182750,29750,29850,29850,29750,323
20250401,111000,5374553950,29850,29800,29850,29800,543
20250401,110900,5358367300,29800,29750,29850,29700,1597
20250401,110800,5310785950,29750,29800,29800,29700,1775
20250401,110700,5257911550,29800,29750,29800,29750,177
20250401,110600,5252644050,29800,29700,29800,29700,953
20250401,110500,5224283450,29700,29700,29750,29700,839
20250401,110400,5199323950,29750,29750,29750,29700,596
20250401,110300,5181621850,29800,29750,29800,29700,1194
20250401,110200,5146100250,29750,29800,29800,29750,432
20250401,110100,5133245050,29750,29700,29800,29700,2387
20250401,110000,5062283850,29700,29650,29700,29650,1867
20250401,105900,5006849150,29650,29700,29750,29650,1167
20250401,105800,4972189750,29700,29650,29700,29650,213
20250401,105700,4965868200,29700,29650,29700,29650,999
20250401,105600,4936232300,29700,29650,29700,29650,444
20250401,105500,4923062900,29650,29650,29700,29600,1775
20250401,105400,4870436100,29650,29650,29750,29600,4690
20250401,105300,4731356600,29650,29650,29700,29600,1437
20250401,105200,4688739150,29600,29700,29900,29600,5223
20250401,105100,4533220000,29650,29700,29750,29600,2187
20250401,105000,4468241875,29750,29550,29750,29550,5798
20250401,104900,4296188925,29550,29500,29550,29500,227
20250401,104800,4289483075,29500,29600,29600,29500,1093
20250401,104700,4257159625,29550,29550,29600,29550,511
20250401,104600,4242050625,29600,29500,29600,29400,1703
20250401,104500,4191711875,29550,29450,29600,29400,3160
20250401,104400,4098399425,29450,29400,29500,29200,3495
20250401,104300,3995567525,29350,29350,29400,29300,1241
20250401,104200,3959127425,29350,29200,29350,29200,564
20250401,104100,3942618625,29250,29250,29250,29250,631
20250401,104000,3924161875,29250,29150,29250,29150,214
20250401,103900,3917915775,29200,29250,29250,29200,73
20250401,103800,3915782375,29250,29150,29250,29150,487
20250401,103700,3901550175,29150,29200,29200,29150,39
20250401,103600,3900412025,29150,29250,29250,29150,672
20250401,103500,3880779925,29250,29250,29250,29250,143
20250401,103400,3876597175,29300,29250,29300,29250,277
20250401,103300,3868494875,29300,29300,29350,29300,662
20250401,103200,3849097225,29300,29300,29300,29300,80
20250401,103100,3846753225,29300,29350,29400,29300,209
20250401,103000,3840618125,29400,29350,29400,29250,410
20250401,102900,3828573625,29300,29275,29300,29275,299
20250401,102800,3819816875,29250,29300,29300,29250,105
20250401,102700,3816741750,29325,29275,29350,29250,397
20250401,102600,3805106500,29250,29250,29300,29250,423
20250401,102500,3792732500,29300,29300,29300,29300,0
20250401,102400,3792732500,29300,29350,29350,29250,548
20250401,102300,3776679100,29300,29350,29350,29300,134
20250401,102200,3772751700,29350,29400,29400,29350,132
20250401,102100,3768877250,29300,29350,29400,29300,85
20250401,102000,3766384100,29350,29300,29350,29300,142
20250401,101900,3762217300,29350,29350,29350,29300,319
20250401,101800,3752855200,29400,29450,29450,29350,484
20250401,101700,3738638450,29450,29450,29500,29450,117
20250401,101600,3735192700,29500,29500,29600,29500,1866
20250401,101500,3680103450,29500,29500,29550,29500,1009
20250401,101400,3650337000,29500,29450,29500,29450,2051
20250401,101300,3589870800,29450,29450,29500,29450,366
20250401,101200,3579092050,29500,29450,29550,29350,4558
20250401,101100,3444668375,29400,29350,29450,29350,3401
20250401,101000,3344713625,29300,29350,29350,29300,1066
20250401,100900,3313458375,29400,29250,29400,29250,2632
20250401,100800,3236248575,29200,29200,29250,29175,2722
20250401,100700,3156759800,29200,29200,29200,29150,549
20250401,100600,3140729250,29150,29150,29250,29150,713
20250401,100500,3119900850,29200,29200,29250,29150,2302
20250401,100400,3052675050,29250,29200,29250,29150,1402
20250401,100300,3011738400,29050,29150,29200,29050,1892
20250401,100200,2956569000,29100,29100,29150,29050,852
20250401,100100,2931769050,29100,29100,29100,29050,130
20250401,100000,2927988400,29050,29050,29100,29000,448
20250401,095900,2914979000,29000,29050,29050,29000,130
20250401,095800,2911203850,29050,29050,29050,29000,245
20250401,095700,2904089975,29000,29050,29100,29000,80
20250401,095600,2901762825,29100,29050,29100,29050,457
20250401,095500,2888483475,29050,29050,29050,29050,45
20250401,095400,2887176225,29100,29100,29100,29050,81
20250401,095300,2884821625,29150,29150,29150,29100,925
20250401,095200,2857902825,29150,29200,29200,29100,342
20250401,095100,2847945775,29150,29200,29200,29150,1735
20250401,095000,2797341675,29200,29200,29200,29200,703
20250401,094900,2776814075,29200,29150,29200,29150,1285
20250401,094800,2739334075,29200,29200,29200,29150,75
20250401,094700,2737144475,29150,29150,29200,29150,802
20250401,094600,2713727525,29150,29100,29150,29100,976
20250401,094500,2685278075,29100,29100,29150,29100,210
20250401,094400,2679160975,29100,29050,29150,29000,1825
20250401,094300,2626080475,29000,29100,29100,29000,478
20250401,094200,2612206125,29050,29100,29100,29050,1042
20250401,094100,2581935975,29100,29100,29100,29050,1226
20250401,094000,2546320425,29100,29100,29100,29050,191
20250401,093900,2540767675,29100,29050,29100,29000,319
20250401,093800,2531514275,29100,29100,29100,29000,99
20250401,093700,2528637625,28950,29000,29150,28950,1480
20250401,093600,2485656325,29050,29000,29050,28950,1632
20250401,093500,2438329475,28950,29000,29050,28950,1462
20250401,093400,2395941325,29000,29000,29000,28950,2227
20250401,093300,2331411475,29000,29050,29100,28950,3672
20250401,093200,2224849675,29100,29200,29200,29100,1738
20250401,093100,2174261875,29150,29150,29200,29100,452
20250401,093000,2161085275,29150,29150,29175,29100,1897
20250401,092900,2105813000,29150,29150,29200,29150,909
20250401,092800,2079315150,29250,29200,29250,29100,7552
20250401,092700,1859329550,29250,29250,29300,29200,306
20250401,092600,1850378450,29250,29250,29250,29200,1584
20250401,092500,1804096450,29200,29250,29350,29200,2308
20250401,092400,1736537250,29300,29250,29300,29200,2089
20250401,092300,1675507450,29200,29250,29300,29150,2798
20250401,092200,1593750750,29250,29300,29300,29200,1454
20250401,092100,1551202550,29300,29250,29350,29250,1515
20250401,092000,1506800550,29300,29400,29400,29200,6085
20250401,091900,1328752100,29350,29350,29400,29350,1200
20250401,091800,1293527400,29400,29400,29450,29400,394
20250401,091700,1281943700,29400,29400,29450,29400,1925
20250401,091600,1225334700,29450,29400,29450,29400,2576
20250401,091500,1149566300,29450,29400,29500,29400,652
20250401,091400,1130370650,29450,29550,29550,29400,3354
20250401,091300,1031604750,29500,29550,29600,29500,897
20250401,091200,1005138200,29550,29550,29600,29500,3704
20250401,091100,895703800,29600,29550,29600,29500,869
20250401,091000,870023700,29600,29550,29600,29550,2335
20250401,090900,801023800,29550,29650,29750,29550,3477
20250401,090800,698029200,29600,29650,29650,29600,412
20250401,090700,685828900,29650,29650,29650,29550,2683
20250401,090600,606371300,29600,29500,29650,29500,1262
20250401,090500,569088400,29600,29500,29700,29450,2441
20250401,090400,497057550,29500,29600,29650,29500,2536
20250401,090300,422173450,29550,29500,29600,29400,1830
20250401,090200,368268250,29500,29600,29600,29450,2478
20250401,090100,295209900,29600,29700,29750,29500,4464
20250401,090000,163177650,29750,29750,29800,29600,5488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 10692445250 29400 29400 29400 29400 9594
3 20250401 185400 10692445250 29400 29400 29400 29400 0
4 20250401 185300 10692445250 29400 29400 29400 29400 0
5 20250401 185200 10692445250 29400 29400 29400 29400 0
6 20250401 185100 10692445250 29400 29400 29400 29400 0
7 20250401 185000 10692445250 29400 29400 29400 29400 0
8 20250401 184900 10692445250 29400 29400 29400 29400 0
9 20250401 184800 10692445250 29400 29400 29400 29400 0
10 20250401 184700 10692445250 29400 29400 29400 29400 0
11 20250401 184600 10692445250 29400 29400 29400 29400 0
12 20250401 184500 10692445250 29400 29400 29400 29400 0
13 20250401 184400 10692445250 29400 29400 29400 29400 0
14 20250401 184300 10692445250 29400 29400 29400 29400 0
15 20250401 184200 10692445250 29400 29400 29400 29400 0
16 20250401 184100 10692445250 29400 29400 29400 29400 0
17 20250401 184000 10692445250 29400 29400 29400 29400 0
18 20250401 183900 10692445250 29400 29400 29400 29400 0
19 20250401 183800 10692445250 29400 29400 29400 29400 0
20 20250401 183700 10692445250 29400 29400 29400 29400 0
21 20250401 183600 10692445250 29400 29400 29400 29400 0
22 20250401 183500 10692445250 29400 29400 29400 29400 0
23 20250401 183400 10692445250 29400 29400 29400 29400 0
24 20250401 183300 10692445250 29400 29400 29400 29400 0
25 20250401 183200 10692445250 29400 29400 29400 29400 0
26 20250401 183100 10692445250 29400 29400 29400 29400 0
27 20250401 183000 10692445250 29400 29400 29400 29400 0
28 20250401 182900 10692445250 29400 29400 29400 29400 0
29 20250401 182800 10692445250 29400 29400 29400 29400 0
30 20250401 182700 10692445250 29400 29400 29400 29400 0
31 20250401 182600 10692445250 29400 29400 29400 29400 0
32 20250401 182500 10692445250 29400 29400 29400 29400 9594
33 20250401 182400 10692445250 29400 29400 29400 29400 0
34 20250401 182300 10692445250 29400 29400 29400 29400 0
35 20250401 182200 10692445250 29400 29400 29400 29400 0
36 20250401 182100 10692445250 29400 29400 29400 29400 0
37 20250401 182000 10692445250 29400 29400 29400 29400 0
38 20250401 181900 10692445250 29400 29400 29400 29400 0
39 20250401 181800 10692445250 29400 29400 29400 29400 0
40 20250401 181700 10692445250 29400 29400 29400 29400 0
41 20250401 181600 10692445250 29400 29400 29400 29400 0
42 20250401 181500 10692445250 29400 29400 29400 29400 0
43 20250401 181400 10692445250 29400 29400 29400 29400 0
44 20250401 181300 10692445250 29400 29400 29400 29400 0
45 20250401 181200 10692445250 29400 29400 29400 29400 0
46 20250401 181100 10692445250 29400 29400 29400 29400 0
47 20250401 181000 10692445250 29400 29400 29400 29400 0
48 20250401 180900 10692445250 29400 29400 29400 29400 0
49 20250401 180800 10692445250 29400 29400 29400 29400 0
50 20250401 180700 10692445250 29400 29400 29400 29400 0
51 20250401 180600 10692445250 29400 29400 29400 29400 0
52 20250401 180500 10692445250 29400 29400 29400 29400 0
53 20250401 180400 10692445250 29400 29400 29400 29400 0
54 20250401 180300 10692445250 29400 29400 29400 29400 0
55 20250401 180200 10692445250 29400 29400 29400 29400 0
56 20250401 180100 10692445250 29400 29400 29400 29400 0
57 20250401 180000 10692445250 29400 29400 29400 29400 0
58 20250401 175900 10692445250 29400 29400 29400 29400 0
59 20250401 175800 10692445250 29400 29400 29400 29400 0
60 20250401 175700 10692445250 29400 29400 29400 29400 0
61 20250401 175600 10692445250 29400 29400 29400 29400 0
62 20250401 175500 10692445250 29400 29400 29400 29400 9594
63 20250401 175400 10692445250 29400 29400 29400 29400 0
64 20250401 175300 10692445250 29400 29400 29400 29400 0
65 20250401 175200 10692445250 29400 29400 29400 29400 0
66 20250401 175100 10692445250 29400 29400 29400 29400 0
67 20250401 175000 10692445250 29400 29400 29400 29400 0
68 20250401 174900 10692445250 29400 29400 29400 29400 0
69 20250401 174800 10692445250 29400 29400 29400 29400 0
70 20250401 174700 10692445250 29400 29400 29400 29400 0
71 20250401 174600 10692445250 29400 29400 29400 29400 0
72 20250401 174500 10692445250 29400 29400 29400 29400 0
73 20250401 174400 10692445250 29400 29400 29400 29400 0
74 20250401 174300 10692445250 29400 29400 29400 29400 0
75 20250401 174200 10692445250 29400 29400 29400 29400 0
76 20250401 174100 10692445250 29400 29400 29400 29400 0
77 20250401 174000 10692445250 29400 29400 29400 29400 0
78 20250401 173900 10692445250 29400 29400 29400 29400 0
79 20250401 173800 10692445250 29400 29400 29400 29400 0
80 20250401 173700 10692445250 29400 29400 29400 29400 0
81 20250401 173600 10692445250 29400 29400 29400 29400 0
82 20250401 173500 10692445250 29400 29400 29400 29400 0
83 20250401 173400 10692445250 29400 29400 29400 29400 0
84 20250401 173300 10692445250 29400 29400 29400 29400 0
85 20250401 173200 10692445250 29400 29400 29400 29400 0
86 20250401 173100 10692445250 29400 29400 29400 29400 0
87 20250401 173000 10692445250 29400 29400 29400 29400 0
88 20250401 172900 10692445250 29400 29400 29400 29400 0
89 20250401 172800 10692445250 29400 29400 29400 29400 0
90 20250401 172700 10692445250 29400 29400 29400 29400 0
91 20250401 172600 10692445250 29400 29400 29400 29400 0
92 20250401 172500 10692445250 29400 29400 29400 29400 9594
93 20250401 172400 10692445250 29400 29400 29400 29400 0
94 20250401 172300 10692445250 29400 29400 29400 29400 0
95 20250401 172200 10692445250 29400 29400 29400 29400 0
96 20250401 172100 10692445250 29400 29400 29400 29400 0
97 20250401 172000 10692445250 29400 29400 29400 29400 0
98 20250401 171900 10692445250 29400 29400 29400 29400 0
99 20250401 171800 10692445250 29400 29400 29400 29400 0
100 20250401 171700 10692445250 29400 29400 29400 29400 0
101 20250401 171600 10692445250 29400 29400 29400 29400 0
102 20250401 171500 10692445250 29400 29400 29400 29400 0
103 20250401 171400 10692445250 29400 29400 29400 29400 0
104 20250401 171300 10692445250 29400 29400 29400 29400 0
105 20250401 171200 10692445250 29400 29400 29400 29400 0
106 20250401 171100 10692445250 29400 29400 29400 29400 0
107 20250401 171000 10692445250 29400 29400 29400 29400 0
108 20250401 170900 10692445250 29400 29400 29400 29400 0
109 20250401 170800 10692445250 29400 29400 29400 29400 0
110 20250401 170700 10692445250 29400 29400 29400 29400 0
111 20250401 170600 10692445250 29400 29400 29400 29400 0
112 20250401 170500 10692445250 29400 29400 29400 29400 0
113 20250401 170400 10692445250 29400 29400 29400 29400 0
114 20250401 170300 10692445250 29400 29400 29400 29400 0
115 20250401 170200 10692445250 29400 29400 29400 29400 0
116 20250401 170100 10692445250 29400 29400 29400 29400 0
117 20250401 170000 10692445250 29400 29400 29400 29400 0
118 20250401 165900 10692445250 29400 29400 29400 29400 0
119 20250401 165800 10692445250 29400 29400 29400 29400 0
120 20250401 165700 10692445250 29400 29400 29400 29400 0
121 20250401 165600 10692445250 29400 29400 29400 29400 0
122 20250401 165500 10692445250 29400 29400 29400 29400 9594
123 20250401 165400 10692445250 29400 29400 29400 29400 0
124 20250401 165300 10692445250 29400 29400 29400 29400 0
125 20250401 165200 10692445250 29400 29400 29400 29400 0
126 20250401 165100 10692445250 29400 29400 29400 29400 0
127 20250401 165000 10692445250 29400 29400 29400 29400 0
128 20250401 164900 10692445250 29400 29400 29400 29400 0
129 20250401 164800 10692445250 29400 29400 29400 29400 0
130 20250401 164700 10692445250 29400 29400 29400 29400 0
131 20250401 164600 10692445250 29400 29400 29400 29400 0
132 20250401 164500 10692445250 29400 29400 29400 29400 0
133 20250401 164400 10692445250 29400 29400 29400 29400 0
134 20250401 164300 10692445250 29400 29400 29400 29400 0
135 20250401 164200 10692445250 29400 29400 29400 29400 0
136 20250401 164100 10692445250 29400 29400 29400 29400 0
137 20250401 164000 10692445250 29400 29400 29400 29400 0
138 20250401 163900 10692445250 29400 29400 29400 29400 0
139 20250401 163800 10692445250 29400 29400 29400 29400 0
140 20250401 163700 10692445250 29400 29400 29400 29400 0
141 20250401 163600 10692445250 29400 29400 29400 29400 0
142 20250401 163500 10692445250 29400 29400 29400 29400 0
143 20250401 163400 10692445250 29400 29400 29400 29400 0
144 20250401 163300 10692445250 29400 29400 29400 29400 0
145 20250401 163200 10692445250 29400 29400 29400 29400 0
146 20250401 163100 10692445250 29400 29400 29400 29400 0
147 20250401 163000 10692445250 29400 29400 29400 29400 0
148 20250401 162900 10692445250 29400 29400 29400 29400 0
149 20250401 162800 10692445250 29400 29400 29400 29400 0
150 20250401 162700 10692445250 29400 29400 29400 29400 0
151 20250401 162600 10692445250 29400 29400 29400 29400 0
152 20250401 162500 10692445250 29400 29400 29400 29400 9594
153 20250401 162400 10692445250 29400 29400 29400 29400 0
154 20250401 162300 10692445250 29400 29400 29400 29400 0
155 20250401 162200 10692445250 29400 29400 29400 29400 0
156 20250401 162100 10692445250 29400 29400 29400 29400 0
157 20250401 162000 10692445250 29400 29400 29400 29400 0
158 20250401 161900 10692445250 29400 29400 29400 29400 0
159 20250401 161800 10692445250 29400 29400 29400 29400 0
160 20250401 161700 10692445250 29400 29400 29400 29400 0
161 20250401 161600 10692445250 29400 29400 29400 29400 0
162 20250401 161500 10692445250 29400 29400 29400 29400 0
163 20250401 161400 10692445250 29400 29400 29400 29400 0
164 20250401 161300 10692445250 29400 29400 29400 29400 0
165 20250401 161200 10692445250 29400 29400 29400 29400 0
166 20250401 161100 10692445250 29400 29400 29400 29400 0
167 20250401 161000 10692445250 29400 29400 29400 29400 0
168 20250401 160900 10692445250 29400 29400 29400 29400 0
169 20250401 160800 10692445250 29400 29400 29400 29400 0
170 20250401 160700 10692445250 29400 29400 29400 29400 0
171 20250401 160600 10692445250 29400 29400 29400 29400 0
172 20250401 160500 10692445250 29400 29400 29400 29400 0
173 20250401 160400 10692445250 29400 29400 29400 29400 0
174 20250401 160300 10692445250 29400 29400 29400 29400 0
175 20250401 160200 10692445250 29400 29400 29400 29400 0
176 20250401 160100 10692445250 29400 29400 29400 29400 0
177 20250401 160000 10692445250 29400 29400 29400 29400 0
178 20250401 155900 10692445250 29400 29400 29400 29400 0
179 20250401 155800 10692445250 29400 29400 29400 29400 0
180 20250401 155700 10692445250 29400 29400 29400 29400 0
181 20250401 155600 10692445250 29400 29400 29400 29400 0
182 20250401 155500 10692445250 29400 29400 29400 29400 9594
183 20250401 155400 10692445250 29400 29400 29400 29400 0
184 20250401 155300 10692445250 29400 29400 29400 29400 0
185 20250401 155200 10692445250 29400 29400 29400 29400 0
186 20250401 155100 10692445250 29400 29400 29400 29400 0
187 20250401 155000 10692445250 29400 29400 29400 29400 0
188 20250401 154900 10692445250 29400 29400 29400 29400 0
189 20250401 154800 10692445250 29400 29400 29400 29400 0
190 20250401 154700 10692445250 29400 29400 29400 29400 0
191 20250401 154600 10692445250 29400 29400 29400 29400 0
192 20250401 154500 10692445250 29400 29400 29400 29400 0
193 20250401 154400 10692445250 29400 29400 29400 29400 0
194 20250401 154300 10692445250 29400 29400 29400 29400 0
195 20250401 154200 10692445250 29400 29400 29400 29400 0
196 20250401 154100 10692445250 29400 29400 29400 29400 0
197 20250401 154000 10692445250 29400 29400 29400 29400 0
198 20250401 153900 10692445250 29400 29400 29400 29400 0
199 20250401 153800 10692445250 29400 29400 29400 29400 0
200 20250401 153700 10692445250 29400 29400 29400 29400 0
201 20250401 153600 10692445250 29400 29400 29400 29400 0
202 20250401 153500 10692445250 29400 29400 29400 29400 0
203 20250401 153400 10692445250 29400 29400 29400 29400 0
204 20250401 153300 10692445250 29400 29400 29400 29400 0
205 20250401 153200 10692445250 29400 29400 29400 29400 0
206 20250401 153100 10692445250 29400 29400 29400 29400 0
207 20250401 153000 10692445250 29400 29400 29400 29400 9594
208 20250401 152900 10410381650 29400 29400 29400 29400 0
209 20250401 152800 10410381650 29400 29400 29400 29400 0
210 20250401 152700 10410381650 29400 29400 29400 29400 0
211 20250401 152600 10410381650 29400 29400 29400 29400 0
212 20250401 152500 10410381650 29400 29400 29400 29400 0
213 20250401 152400 10410381650 29400 29400 29400 29400 0
214 20250401 152300 10410381650 29400 29400 29400 29400 0
215 20250401 152200 10410381650 29400 29400 29400 29400 0
216 20250401 152100 10410381650 29400 29400 29400 29400 0
217 20250401 152000 10410381650 29400 29400 29400 29400 0
218 20250401 151900 10410381650 29400 29400 29400 29400 895
219 20250401 151800 10384068650 29350 29400 29400 29350 837
220 20250401 151700 10359500000 29400 29400 29450 29350 255
221 20250401 151600 10352005150 29400 29400 29400 29350 195
222 20250401 151500 10346272300 29400 29400 29400 29350 2815
223 20250401 151400 10263586050 29400 29350 29400 29350 347
224 20250401 151300 10253389400 29400 29350 29400 29350 139
225 20250401 151200 10249307775 29350 29350 29350 29300 350
226 20250401 151100 10239036575 29350 29300 29350 29300 1047
227 20250401 151000 10208308075 29300 29400 29400 29300 432
228 20250401 150900 10195631125 29350 29350 29400 29325 1174
229 20250401 150800 10161173125 29350 29400 29400 29350 68
230 20250401 150700 10159175775 29400 29300 29400 29250 3338
231 20250401 150600 10061343675 29300 29250 29300 29250 114
232 20250401 150500 10058005975 29250 29250 29300 29200 693
233 20250401 150400 10037735500 29250 29300 29300 29250 2482
234 20250401 150300 9965135100 29300 29300 29300 29250 399
235 20250401 150200 9953446900 29300 29250 29300 29250 431
236 20250401 150100 9940835600 29300 29275 29300 29250 812
237 20250401 150000 9917073050 29300 29300 29350 29250 353
238 20250401 145900 9906734950 29350 29275 29350 29250 4545
239 20250401 145800 9773572225 29300 29300 29300 29275 42
240 20250401 145700 9772341650 29300 29300 29300 29250 77
241 20250401 145600 9770085675 29250 29300 29300 29250 731
242 20250401 145500 9748668975 29300 29300 29350 29300 755
243 20250401 145400 9726545525 29300 29300 29350 29300 80
244 20250401 145300 9724198675 29300 29300 29350 29300 401
245 20250401 145200 9712447025 29300 29350 29350 29300 309
246 20250401 145100 9703391925 29300 29300 29350 29300 104
247 20250401 145000 9700340475 29350 29350 29350 29300 84
248 20250401 144900 9697876275 29300 29350 29350 29300 49
249 20250401 144800 9696439025 29350 29350 29350 29300 219
250 20250401 144700 9690012025 29350 29350 29400 29300 618
251 20250401 144600 9671874325 29350 29350 29400 29350 63
252 20250401 144500 9670023575 29350 29400 29400 29350 103
253 20250401 144400 9666998925 29400 29400 29400 29400 372
254 20250401 144300 9656062125 29400 29350 29400 29350 87
255 20250401 144200 9653506075 29350 29400 29400 29350 504
256 20250401 144100 9638712125 29400 29400 29400 29350 70
257 20250401 144000 9636655975 29400 29400 29400 29350 123
258 20250401 143900 9633043125 29350 29350 29400 29350 1230
259 20250401 143800 9596941775 29350 29300 29350 29250 331
260 20250401 143700 9587241225 29300 29300 29350 29300 306
261 20250401 143600 9578267575 29350 29325 29350 29300 877
262 20250401 143500 9552559025 29325 29350 29350 29300 435
263 20250401 143400 9539806525 29300 29300 29350 29300 385
264 20250401 143300 9528524175 29300 29350 29350 29300 388
265 20250401 143200 9517149375 29350 29350 29400 29350 196
266 20250401 143100 9511396125 29400 29400 29400 29350 132
267 20250401 143000 9507516525 29400 29350 29400 29325 2056
268 20250401 142900 9447171525 29350 29350 29350 29300 204
269 20250401 142800 9441189025 29300 29350 29350 29300 343
270 20250401 142700 9431124275 29350 29300 29350 29300 261
271 20250401 142600 9423473725 29350 29350 29350 29300 292
272 20250401 142500 9414903950 29350 29350 29350 29300 60
273 20250401 142400 9413144100 29300 29350 29350 29300 340
274 20250401 142300 9403178350 29300 29350 29350 29300 225
275 20250401 142200 9396583150 29350 29350 29350 29300 472
276 20250401 142100 9382733050 29350 29300 29350 29300 604
277 20250401 142000 9365032925 29350 29350 29350 29350 536
278 20250401 141900 9349301325 29300 29350 29350 29300 226
279 20250401 141800 9342669325 29350 29350 29350 29300 4142
280 20250401 141700 9221296225 29350 29350 29400 29350 883
281 20250401 141600 9195378425 29400 29400 29400 29350 298
282 20250401 141500 9186617725 29350 29400 29400 29350 87
283 20250401 141400 9184060025 29350 29400 29400 29350 123
284 20250401 141300 9180448825 29400 29400 29400 29350 350
285 20250401 141200 9170159175 29400 29400 29450 29400 440
286 20250401 141100 9157221525 29400 29400 29400 29350 980
287 20250401 141000 9128410425 29400 29400 29400 29400 440
288 20250401 140900 9115474425 29400 29350 29400 29350 276
289 20250401 140800 9107364525 29400 29400 29400 29350 631
290 20250401 140700 9088815075 29450 29450 29450 29400 68
291 20250401 140600 9086814175 29450 29400 29450 29350 800
292 20250401 140500 9063294625 29400 29400 29400 29350 92
293 20250401 140400 9060591425 29400 29400 29400 29350 43
294 20250401 140300 9059327475 29400 29400 29400 29350 46
295 20250401 140200 9057975625 29350 29350 29400 29325 852
296 20250401 140100 9032963400 29350 29350 29400 29300 414
297 20250401 140000 9020811650 29350 29350 29400 29350 1118
298 20250401 135900 8987998300 29350 29400 29400 29350 560
299 20250401 135800 8971559800 29400 29400 29400 29350 282
300 20250401 135700 8963279300 29400 29350 29400 29350 523
301 20250401 135600 8947908700 29400 29350 29400 29325 3071
302 20250401 135500 8857766700 29350 29350 29400 29300 1208
303 20250401 135400 8822327950 29400 29350 29400 29350 87
304 20250401 135300 8819771250 29400 29350 29400 29350 56
305 20250401 135200 8818126050 29400 29350 29400 29350 51
306 20250401 135100 8816627150 29350 29400 29400 29350 1276
307 20250401 135000 8779174900 29400 29400 29400 29350 437
308 20250401 134900 8766345700 29400 29400 29400 29350 60
309 20250401 134800 8764581750 29400 29350 29400 29300 320
310 20250401 134700 8755188950 29350 29350 29400 29350 118
311 20250401 134600 8751724900 29350 29350 29350 29350 1315
312 20250401 134500 8713129650 29350 29350 29350 29300 101
313 20250401 134400 8710166200 29350 29350 29350 29300 383
314 20250401 134300 8698925625 29350 29350 29350 29350 358
315 20250401 134200 8688418325 29300 29300 29350 29300 215
316 20250401 134100 8682110975 29300 29350 29350 29300 234
317 20250401 134000 8675252775 29350 29400 29400 29350 530
318 20250401 133900 8659693975 29350 29400 29400 29350 3043
319 20250401 133800 8570325675 29450 29450 29450 29400 276
320 20250401 133700 8562209675 29450 29450 29450 29400 414
321 20250401 133600 8550027975 29450 29400 29450 29400 747
322 20250401 133500 8528066125 29400 29350 29400 29350 47
323 20250401 133400 8526685075 29400 29350 29400 29350 95
324 20250401 133300 8523894525 29400 29400 29400 29350 256
325 20250401 133200 8516368175 29400 29400 29400 29350 45
326 20250401 133100 8515045875 29350 29350 29350 29300 505
327 20250401 133000 8500224925 29350 29350 29400 29300 1337
328 20250401 132900 8460983425 29400 29400 29400 29350 72
329 20250401 132800 8458867125 29350 29450 29450 29350 737
330 20250401 132700 8437198725 29450 29450 29500 29450 1707
331 20250401 132600 8386927525 29450 29400 29450 29400 701
332 20250401 132500 8366286425 29450 29450 29450 29400 163
333 20250401 132400 8361487025 29450 29400 29450 29400 51
334 20250401 132300 8359985675 29400 29450 29450 29400 102
335 20250401 132200 8356983725 29400 29450 29450 29400 119
336 20250401 132100 8353481325 29450 29450 29450 29400 1086
337 20250401 132000 8321549275 29450 29400 29450 29400 86
338 20250401 131900 8319017175 29400 29450 29450 29400 1070
339 20250401 131800 8287557925 29450 29450 29450 29450 70
340 20250401 131700 8285496425 29450 29400 29450 29400 257
341 20250401 131600 8277939675 29450 29400 29450 29350 821
342 20250401 131500 8253800625 29400 29400 29400 29350 192
343 20250401 131400 8248156075 29400 29350 29400 29350 38
344 20250401 131300 8247039475 29400 29400 29400 29350 79
345 20250401 131200 8244717375 29350 29375 29400 29350 360
346 20250401 131100 8234139775 29350 29400 29400 29350 608
347 20250401 131000 8216267275 29400 29400 29400 29350 228
348 20250401 130900 8209564525 29400 29400 29400 29350 59
349 20250401 130800 8207831175 29350 29350 29400 29300 1503
350 20250401 130700 8163717575 29350 29400 29400 29350 127
351 20250401 130600 8159988575 29375 29350 29400 29325 543
352 20250401 130500 8144051250 29350 29400 29400 29350 3545
353 20250401 130400 8039900450 29400 29450 29450 29350 2365
354 20250401 130300 7970370600 29450 29500 29500 29400 1980
355 20250401 130200 7912058150 29450 29500 29500 29450 60
356 20250401 130100 7910289050 29500 29500 29500 29500 1126
357 20250401 130000 7877072050 29450 29550 29550 29450 878
358 20250401 125900 7851167750 29550 29500 29550 29500 806
359 20250401 125800 7827381950 29500 29500 29500 29500 293
360 20250401 125700 7818738450 29450 29450 29500 29450 538
361 20250401 125600 7802876550 29500 29550 29550 29450 581
362 20250401 125500 7785734625 29550 29550 29550 29500 478
363 20250401 125400 7771621250 29550 29550 29550 29500 168
364 20250401 125300 7766657950 29550 29500 29550 29500 1103
365 20250401 125200 7734114350 29500 29600 29600 29450 3552
366 20250401 125100 7629195350 29600 29600 29600 29550 159
367 20250401 125000 7624490575 29600 29600 29650 29600 440
368 20250401 124900 7611465675 29550 29600 29600 29550 132
369 20250401 124800 7607558725 29600 29600 29600 29550 828
370 20250401 124700 7583051025 29600 29600 29600 29550 324
371 20250401 124600 7573470775 29600 29650 29650 29550 737
372 20250401 124500 7551649375 29650 29650 29650 29600 153
373 20250401 124400 7547114975 29650 29650 29650 29650 77
374 20250401 124300 7544831925 29650 29600 29650 29600 279
375 20250401 124200 7536561625 29600 29650 29650 29600 309
376 20250401 124100 7527409875 29650 29600 29650 29600 445
377 20250401 124000 7514228825 29600 29650 29650 29600 590
378 20250401 123900 7496760175 29650 29650 29650 29600 230
379 20250401 123800 7489941225 29650 29650 29650 29650 166
380 20250401 123700 7485019325 29650 29650 29650 29600 362
381 20250401 123600 7474299175 29600 29650 29650 29600 305
382 20250401 123500 7465260175 29650 29650 29650 29600 299
383 20250401 123400 7456403775 29650 29650 29700 29650 361
384 20250401 123300 7445696925 29600 29650 29700 29600 252
385 20250401 123200 7438224675 29650 29700 29750 29650 1660
386 20250401 123100 7388913425 29650 29700 29700 29600 405
387 20250401 123000 7376903575 29700 29650 29700 29600 346
388 20250401 122900 7366644025 29650 29700 29700 29600 296
389 20250401 122800 7357867975 29700 29650 29700 29650 482
390 20250401 122700 7343572375 29650 29600 29700 29600 401
391 20250401 122600 7331683525 29650 29650 29650 29600 387
392 20250401 122500 7320209475 29650 29700 29700 29600 249
393 20250401 122400 7312826275 29700 29650 29700 29600 508
394 20250401 122300 7297768825 29600 29700 29700 29600 286
395 20250401 122200 7289283625 29650 29700 29750 29650 477
396 20250401 122100 7275132825 29750 29700 29750 29700 122
397 20250401 122000 7271506325 29700 29700 29700 29650 316
398 20250401 121900 7262122125 29700 29750 29750 29700 346
399 20250401 121800 7251844775 29750 29750 29750 29700 436
400 20250401 121700 7238883825 29750 29750 29750 29700 147
401 20250401 121600 7234513025 29750 29700 29850 29700 1587
402 20250401 121500 7187297975 29750 29800 29800 29700 638
403 20250401 121400 7168317475 29800 29800 29800 29750 110
404 20250401 121300 7165040375 29800 29750 29800 29750 297
405 20250401 121200 7156201875 29750 29750 29750 29700 194
406 20250401 121100 7150430525 29750 29750 29800 29700 441
407 20250401 121000 7137312775 29750 29750 29800 29750 78
408 20250401 120900 7134988975 29800 29800 29800 29750 431
409 20250401 120800 7122161175 29800 29750 29850 29750 128
410 20250401 120700 7118346375 29750 29750 29750 29700 1012
411 20250401 120600 7088282625 29700 29800 29850 29700 1608
412 20250401 120500 7040450425 29800 29800 29800 29750 141
413 20250401 120400 7036249425 29800 29850 29850 29750 508
414 20250401 120300 7021116925 29850 29750 29850 29750 100
415 20250401 120200 7018135425 29800 29750 29800 29700 872
416 20250401 120100 6992189425 29750 29900 29900 29750 1873
417 20250401 120000 6936385025 29900 29900 29900 29850 209
418 20250401 115900 6930140575 29900 29900 29900 29850 493
419 20250401 115800 6915413925 29900 29900 29900 29850 222
420 20250401 115700 6908776575 29850 29850 29900 29850 994
421 20250401 115600 6879096725 29900 29850 29900 29850 664
422 20250401 115500 6859262425 29850 29850 29950 29850 1275
423 20250401 115400 6821151075 29850 29800 29900 29800 687
424 20250401 115300 6800667325 29800 29800 29800 29750 690
425 20250401 115200 6780108825 29800 29900 29900 29800 1193
426 20250401 115100 6744522725 29900 29900 29950 29850 351
427 20250401 115000 6734026075 29900 29850 29900 29850 846
428 20250401 114900 6708760025 29850 29900 29900 29800 450
429 20250401 114800 6695326875 29900 29900 29950 29850 622
430 20250401 114700 6676719700 29950 29950 29950 29900 306
431 20250401 114600 6667565000 29950 29900 29950 29900 281
432 20250401 114500 6659154600 29900 29950 29950 29850 693
433 20250401 114400 6638423700 29950 30000 30000 29850 92
434 20250401 114300 6635668450 29900 29950 29950 29850 1859
435 20250401 114200 6580047100 29950 29950 29950 29900 196
436 20250401 114100 6574177350 29950 29950 29950 29900 225
437 20250401 114000 6567438850 29950 30000 30000 29850 160
438 20250401 113900 6562650350 30000 29850 30000 29800 603
439 20250401 113800 6544605650 29850 29900 29950 29800 804
440 20250401 113700 6520597700 29950 29900 29950 29900 313
441 20250401 113600 6511238200 29900 29900 29900 29850 240
442 20250401 113500 6504062700 29900 29950 29950 29850 396
443 20250401 113400 6492221600 29950 29950 29950 29900 453
444 20250401 113300 6478666500 29950 30000 30050 29900 582
445 20250401 113200 6461218200 30000 30000 30050 30000 936
446 20250401 113100 6433131250 30000 30050 30100 30000 4698
447 20250401 113000 6291866900 30000 30000 30050 30000 773
448 20250401 112900 6268674050 30000 30000 30000 29950 1544
449 20250401 112800 6222371750 30000 29950 30000 29900 2213
450 20250401 112700 6156089100 30000 29950 30000 29950 4495
451 20250401 112600 6021370850 29900 29950 30000 29900 1354
452 20250401 112500 5980819250 29950 29950 30000 29900 3455
453 20250401 112400 5877284300 29950 30000 30000 29900 1858
454 20250401 112300 5821632800 30000 29950 30000 29900 2190
455 20250401 112200 5756040750 29950 29950 30000 29900 2336
456 20250401 112100 5686074450 29950 29900 29950 29900 1716
457 20250401 112000 5634740750 29900 29950 29950 29850 2013
458 20250401 111900 5574537000 29950 29900 29950 29900 1208
459 20250401 111800 5538417400 29850 29850 29900 29850 415
460 20250401 111700 5526014950 29850 29900 29900 29800 589
461 20250401 111600 5508431800 29800 29850 29900 29800 1576
462 20250401 111500 5461430450 29850 29800 29850 29800 1261
463 20250401 111400 5423816250 29800 29850 29850 29800 561
464 20250401 111300 5407096850 29850 29750 29850 29750 648
465 20250401 111200 5387788250 29800 29800 29800 29750 121
466 20250401 111100 5384182750 29750 29850 29850 29750 323
467 20250401 111000 5374553950 29850 29800 29850 29800 543
468 20250401 110900 5358367300 29800 29750 29850 29700 1597
469 20250401 110800 5310785950 29750 29800 29800 29700 1775
470 20250401 110700 5257911550 29800 29750 29800 29750 177
471 20250401 110600 5252644050 29800 29700 29800 29700 953
472 20250401 110500 5224283450 29700 29700 29750 29700 839
473 20250401 110400 5199323950 29750 29750 29750 29700 596
474 20250401 110300 5181621850 29800 29750 29800 29700 1194
475 20250401 110200 5146100250 29750 29800 29800 29750 432
476 20250401 110100 5133245050 29750 29700 29800 29700 2387
477 20250401 110000 5062283850 29700 29650 29700 29650 1867
478 20250401 105900 5006849150 29650 29700 29750 29650 1167
479 20250401 105800 4972189750 29700 29650 29700 29650 213
480 20250401 105700 4965868200 29700 29650 29700 29650 999
481 20250401 105600 4936232300 29700 29650 29700 29650 444
482 20250401 105500 4923062900 29650 29650 29700 29600 1775
483 20250401 105400 4870436100 29650 29650 29750 29600 4690
484 20250401 105300 4731356600 29650 29650 29700 29600 1437
485 20250401 105200 4688739150 29600 29700 29900 29600 5223
486 20250401 105100 4533220000 29650 29700 29750 29600 2187
487 20250401 105000 4468241875 29750 29550 29750 29550 5798
488 20250401 104900 4296188925 29550 29500 29550 29500 227
489 20250401 104800 4289483075 29500 29600 29600 29500 1093
490 20250401 104700 4257159625 29550 29550 29600 29550 511
491 20250401 104600 4242050625 29600 29500 29600 29400 1703
492 20250401 104500 4191711875 29550 29450 29600 29400 3160
493 20250401 104400 4098399425 29450 29400 29500 29200 3495
494 20250401 104300 3995567525 29350 29350 29400 29300 1241
495 20250401 104200 3959127425 29350 29200 29350 29200 564
496 20250401 104100 3942618625 29250 29250 29250 29250 631
497 20250401 104000 3924161875 29250 29150 29250 29150 214
498 20250401 103900 3917915775 29200 29250 29250 29200 73
499 20250401 103800 3915782375 29250 29150 29250 29150 487
500 20250401 103700 3901550175 29150 29200 29200 29150 39
501 20250401 103600 3900412025 29150 29250 29250 29150 672
502 20250401 103500 3880779925 29250 29250 29250 29250 143
503 20250401 103400 3876597175 29300 29250 29300 29250 277
504 20250401 103300 3868494875 29300 29300 29350 29300 662
505 20250401 103200 3849097225 29300 29300 29300 29300 80
506 20250401 103100 3846753225 29300 29350 29400 29300 209
507 20250401 103000 3840618125 29400 29350 29400 29250 410
508 20250401 102900 3828573625 29300 29275 29300 29275 299
509 20250401 102800 3819816875 29250 29300 29300 29250 105
510 20250401 102700 3816741750 29325 29275 29350 29250 397
511 20250401 102600 3805106500 29250 29250 29300 29250 423
512 20250401 102500 3792732500 29300 29300 29300 29300 0
513 20250401 102400 3792732500 29300 29350 29350 29250 548
514 20250401 102300 3776679100 29300 29350 29350 29300 134
515 20250401 102200 3772751700 29350 29400 29400 29350 132
516 20250401 102100 3768877250 29300 29350 29400 29300 85
517 20250401 102000 3766384100 29350 29300 29350 29300 142
518 20250401 101900 3762217300 29350 29350 29350 29300 319
519 20250401 101800 3752855200 29400 29450 29450 29350 484
520 20250401 101700 3738638450 29450 29450 29500 29450 117
521 20250401 101600 3735192700 29500 29500 29600 29500 1866
522 20250401 101500 3680103450 29500 29500 29550 29500 1009
523 20250401 101400 3650337000 29500 29450 29500 29450 2051
524 20250401 101300 3589870800 29450 29450 29500 29450 366
525 20250401 101200 3579092050 29500 29450 29550 29350 4558
526 20250401 101100 3444668375 29400 29350 29450 29350 3401
527 20250401 101000 3344713625 29300 29350 29350 29300 1066
528 20250401 100900 3313458375 29400 29250 29400 29250 2632
529 20250401 100800 3236248575 29200 29200 29250 29175 2722
530 20250401 100700 3156759800 29200 29200 29200 29150 549
531 20250401 100600 3140729250 29150 29150 29250 29150 713
532 20250401 100500 3119900850 29200 29200 29250 29150 2302
533 20250401 100400 3052675050 29250 29200 29250 29150 1402
534 20250401 100300 3011738400 29050 29150 29200 29050 1892
535 20250401 100200 2956569000 29100 29100 29150 29050 852
536 20250401 100100 2931769050 29100 29100 29100 29050 130
537 20250401 100000 2927988400 29050 29050 29100 29000 448
538 20250401 095900 2914979000 29000 29050 29050 29000 130
539 20250401 095800 2911203850 29050 29050 29050 29000 245
540 20250401 095700 2904089975 29000 29050 29100 29000 80
541 20250401 095600 2901762825 29100 29050 29100 29050 457
542 20250401 095500 2888483475 29050 29050 29050 29050 45
543 20250401 095400 2887176225 29100 29100 29100 29050 81
544 20250401 095300 2884821625 29150 29150 29150 29100 925
545 20250401 095200 2857902825 29150 29200 29200 29100 342
546 20250401 095100 2847945775 29150 29200 29200 29150 1735
547 20250401 095000 2797341675 29200 29200 29200 29200 703
548 20250401 094900 2776814075 29200 29150 29200 29150 1285
549 20250401 094800 2739334075 29200 29200 29200 29150 75
550 20250401 094700 2737144475 29150 29150 29200 29150 802
551 20250401 094600 2713727525 29150 29100 29150 29100 976
552 20250401 094500 2685278075 29100 29100 29150 29100 210
553 20250401 094400 2679160975 29100 29050 29150 29000 1825
554 20250401 094300 2626080475 29000 29100 29100 29000 478
555 20250401 094200 2612206125 29050 29100 29100 29050 1042
556 20250401 094100 2581935975 29100 29100 29100 29050 1226
557 20250401 094000 2546320425 29100 29100 29100 29050 191
558 20250401 093900 2540767675 29100 29050 29100 29000 319
559 20250401 093800 2531514275 29100 29100 29100 29000 99
560 20250401 093700 2528637625 28950 29000 29150 28950 1480
561 20250401 093600 2485656325 29050 29000 29050 28950 1632
562 20250401 093500 2438329475 28950 29000 29050 28950 1462
563 20250401 093400 2395941325 29000 29000 29000 28950 2227
564 20250401 093300 2331411475 29000 29050 29100 28950 3672
565 20250401 093200 2224849675 29100 29200 29200 29100 1738
566 20250401 093100 2174261875 29150 29150 29200 29100 452
567 20250401 093000 2161085275 29150 29150 29175 29100 1897
568 20250401 092900 2105813000 29150 29150 29200 29150 909
569 20250401 092800 2079315150 29250 29200 29250 29100 7552
570 20250401 092700 1859329550 29250 29250 29300 29200 306
571 20250401 092600 1850378450 29250 29250 29250 29200 1584
572 20250401 092500 1804096450 29200 29250 29350 29200 2308
573 20250401 092400 1736537250 29300 29250 29300 29200 2089
574 20250401 092300 1675507450 29200 29250 29300 29150 2798
575 20250401 092200 1593750750 29250 29300 29300 29200 1454
576 20250401 092100 1551202550 29300 29250 29350 29250 1515
577 20250401 092000 1506800550 29300 29400 29400 29200 6085
578 20250401 091900 1328752100 29350 29350 29400 29350 1200
579 20250401 091800 1293527400 29400 29400 29450 29400 394
580 20250401 091700 1281943700 29400 29400 29450 29400 1925
581 20250401 091600 1225334700 29450 29400 29450 29400 2576
582 20250401 091500 1149566300 29450 29400 29500 29400 652
583 20250401 091400 1130370650 29450 29550 29550 29400 3354
584 20250401 091300 1031604750 29500 29550 29600 29500 897
585 20250401 091200 1005138200 29550 29550 29600 29500 3704
586 20250401 091100 895703800 29600 29550 29600 29500 869
587 20250401 091000 870023700 29600 29550 29600 29550 2335
588 20250401 090900 801023800 29550 29650 29750 29550 3477
589 20250401 090800 698029200 29600 29650 29650 29600 412
590 20250401 090700 685828900 29650 29650 29650 29550 2683
591 20250401 090600 606371300 29600 29500 29650 29500 1262
592 20250401 090500 569088400 29600 29500 29700 29450 2441
593 20250401 090400 497057550 29500 29600 29650 29500 2536
594 20250401 090300 422173450 29550 29500 29600 29400 1830
595 20250401 090200 368268250 29500 29600 29600 29450 2478
596 20250401 090100 295209900 29600 29700 29750 29500 4464
597 20250401 090000 163177650 29750 29750 29800 29600 5488

1
005290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,454467,51414494,13634010000,1542434820000,0.88
20250327,501128,51414494,15810588400,1622127285700,0.97
20250326,476983,51414494,14953417050,1611844386900,0.93
20250325,513353,51414494,16016613600,1604132212800,1.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 454467 51414494 13634010000 1542434820000 0.88
3 20250327 501128 51414494 15810588400 1622127285700 0.97
4 20250326 476983 51414494 14953417050 1611844386900 0.93
5 20250325 513353 51414494 16016613600 1604132212800 1.00