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

598
005810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,597142475,27800,27800,27800,27800,251
20250401,185500,597142475,27800,27800,27800,27800,0
20250401,185400,597142475,27800,27800,27800,27800,0
20250401,185300,597142475,27800,27800,27800,27800,0
20250401,185200,597142475,27800,27800,27800,27800,0
20250401,185100,597142475,27800,27800,27800,27800,0
20250401,185000,597142475,27800,27800,27800,27800,0
20250401,184900,597142475,27800,27800,27800,27800,0
20250401,184800,597142475,27800,27800,27800,27800,0
20250401,184700,597142475,27800,27800,27800,27800,0
20250401,184600,597142475,27800,27800,27800,27800,0
20250401,184500,597142475,27800,27800,27800,27800,0
20250401,184400,597142475,27800,27800,27800,27800,0
20250401,184300,597142475,27800,27800,27800,27800,0
20250401,184200,597142475,27800,27800,27800,27800,0
20250401,184100,597142475,27800,27800,27800,27800,0
20250401,184000,597142475,27800,27800,27800,27800,0
20250401,183900,597142475,27800,27800,27800,27800,0
20250401,183800,597142475,27800,27800,27800,27800,0
20250401,183700,597142475,27800,27800,27800,27800,0
20250401,183600,597142475,27800,27800,27800,27800,0
20250401,183500,597142475,27800,27800,27800,27800,0
20250401,183400,597142475,27800,27800,27800,27800,0
20250401,183300,597142475,27800,27800,27800,27800,0
20250401,183200,597142475,27800,27800,27800,27800,0
20250401,183100,597142475,27800,27800,27800,27800,0
20250401,183000,597142475,27800,27800,27800,27800,0
20250401,182900,597142475,27800,27800,27800,27800,0
20250401,182800,597142475,27800,27800,27800,27800,0
20250401,182700,597142475,27800,27800,27800,27800,0
20250401,182600,597142475,27800,27800,27800,27800,251
20250401,182500,597142475,27800,27800,27800,27800,0
20250401,182400,597142475,27800,27800,27800,27800,0
20250401,182300,597142475,27800,27800,27800,27800,0
20250401,182200,597142475,27800,27800,27800,27800,0
20250401,182100,597142475,27800,27800,27800,27800,0
20250401,182000,597142475,27800,27800,27800,27800,0
20250401,181900,597142475,27800,27800,27800,27800,0
20250401,181800,597142475,27800,27800,27800,27800,0
20250401,181700,597142475,27800,27800,27800,27800,0
20250401,181600,597142475,27800,27800,27800,27800,0
20250401,181500,597142475,27800,27800,27800,27800,0
20250401,181400,597142475,27800,27800,27800,27800,0
20250401,181300,597142475,27800,27800,27800,27800,0
20250401,181200,597142475,27800,27800,27800,27800,0
20250401,181100,597142475,27800,27800,27800,27800,0
20250401,181000,597142475,27800,27800,27800,27800,0
20250401,180900,597142475,27800,27800,27800,27800,0
20250401,180800,597142475,27800,27800,27800,27800,0
20250401,180700,597142475,27800,27800,27800,27800,0
20250401,180600,597142475,27800,27800,27800,27800,0
20250401,180500,597142475,27800,27800,27800,27800,0
20250401,180400,597142475,27800,27800,27800,27800,0
20250401,180300,597142475,27800,27800,27800,27800,0
20250401,180200,597142475,27800,27800,27800,27800,0
20250401,180100,597142475,27800,27800,27800,27800,0
20250401,180000,597142475,27800,27800,27800,27800,0
20250401,175900,597142475,27800,27800,27800,27800,0
20250401,175800,597142475,27800,27800,27800,27800,0
20250401,175700,597142475,27800,27800,27800,27800,0
20250401,175600,597142475,27800,27800,27800,27800,251
20250401,175500,597142475,27800,27800,27800,27800,0
20250401,175400,597142475,27800,27800,27800,27800,0
20250401,175300,597142475,27800,27800,27800,27800,0
20250401,175200,597142475,27800,27800,27800,27800,0
20250401,175100,597142475,27800,27800,27800,27800,0
20250401,175000,597142475,27800,27800,27800,27800,0
20250401,174900,597142475,27800,27800,27800,27800,0
20250401,174800,597142475,27800,27800,27800,27800,0
20250401,174700,597142475,27800,27800,27800,27800,0
20250401,174600,597142475,27800,27800,27800,27800,0
20250401,174500,597142475,27800,27800,27800,27800,0
20250401,174400,597142475,27800,27800,27800,27800,0
20250401,174300,597142475,27800,27800,27800,27800,0
20250401,174200,597142475,27800,27800,27800,27800,0
20250401,174100,597142475,27800,27800,27800,27800,0
20250401,174000,597142475,27800,27800,27800,27800,0
20250401,173900,597142475,27800,27800,27800,27800,0
20250401,173800,597142475,27800,27800,27800,27800,0
20250401,173700,597142475,27800,27800,27800,27800,0
20250401,173600,597142475,27800,27800,27800,27800,0
20250401,173500,597142475,27800,27800,27800,27800,0
20250401,173400,597142475,27800,27800,27800,27800,0
20250401,173300,597142475,27800,27800,27800,27800,0
20250401,173200,597142475,27800,27800,27800,27800,0
20250401,173100,597142475,27800,27800,27800,27800,0
20250401,173000,597142475,27800,27800,27800,27800,0
20250401,172900,597142475,27800,27800,27800,27800,0
20250401,172800,597142475,27800,27800,27800,27800,0
20250401,172700,597142475,27800,27800,27800,27800,0
20250401,172600,597142475,27800,27800,27800,27800,251
20250401,172500,597142475,27800,27800,27800,27800,0
20250401,172400,597142475,27800,27800,27800,27800,0
20250401,172300,597142475,27800,27800,27800,27800,0
20250401,172200,597142475,27800,27800,27800,27800,0
20250401,172100,597142475,27800,27800,27800,27800,0
20250401,172000,597142475,27800,27800,27800,27800,0
20250401,171900,597142475,27800,27800,27800,27800,0
20250401,171800,597142475,27800,27800,27800,27800,0
20250401,171700,597142475,27800,27800,27800,27800,0
20250401,171600,597142475,27800,27800,27800,27800,0
20250401,171500,597142475,27800,27800,27800,27800,0
20250401,171400,597142475,27800,27800,27800,27800,0
20250401,171300,597142475,27800,27800,27800,27800,0
20250401,171200,597142475,27800,27800,27800,27800,0
20250401,171100,597142475,27800,27800,27800,27800,0
20250401,171000,597142475,27800,27800,27800,27800,0
20250401,170900,597142475,27800,27800,27800,27800,0
20250401,170800,597142475,27800,27800,27800,27800,0
20250401,170700,597142475,27800,27800,27800,27800,0
20250401,170600,597142475,27800,27800,27800,27800,0
20250401,170500,597142475,27800,27800,27800,27800,0
20250401,170400,597142475,27800,27800,27800,27800,0
20250401,170300,597142475,27800,27800,27800,27800,0
20250401,170200,597142475,27800,27800,27800,27800,0
20250401,170100,597142475,27800,27800,27800,27800,0
20250401,170000,597142475,27800,27800,27800,27800,0
20250401,165900,597142475,27800,27800,27800,27800,0
20250401,165800,597142475,27800,27800,27800,27800,0
20250401,165700,597142475,27800,27800,27800,27800,0
20250401,165600,597142475,27800,27800,27800,27800,251
20250401,165500,597142475,27800,27800,27800,27800,0
20250401,165400,597142475,27800,27800,27800,27800,0
20250401,165300,597142475,27800,27800,27800,27800,0
20250401,165200,597142475,27800,27800,27800,27800,0
20250401,165100,597142475,27800,27800,27800,27800,0
20250401,165000,597142475,27800,27800,27800,27800,0
20250401,164900,597142475,27800,27800,27800,27800,0
20250401,164800,597142475,27800,27800,27800,27800,0
20250401,164700,597142475,27800,27800,27800,27800,0
20250401,164600,597142475,27800,27800,27800,27800,0
20250401,164500,597142475,27800,27800,27800,27800,0
20250401,164400,597142475,27800,27800,27800,27800,0
20250401,164300,597142475,27800,27800,27800,27800,0
20250401,164200,597142475,27800,27800,27800,27800,0
20250401,164100,597142475,27800,27800,27800,27800,0
20250401,164000,597142475,27800,27800,27800,27800,0
20250401,163900,597142475,27800,27800,27800,27800,0
20250401,163800,597142475,27800,27800,27800,27800,0
20250401,163700,597142475,27800,27800,27800,27800,0
20250401,163600,597142475,27800,27800,27800,27800,0
20250401,163500,597142475,27800,27800,27800,27800,0
20250401,163400,597142475,27800,27800,27800,27800,0
20250401,163300,597142475,27800,27800,27800,27800,0
20250401,163200,597142475,27800,27800,27800,27800,0
20250401,163100,597142475,27800,27800,27800,27800,0
20250401,163000,597142475,27800,27800,27800,27800,0
20250401,162900,597142475,27800,27800,27800,27800,0
20250401,162800,597142475,27800,27800,27800,27800,0
20250401,162700,597142475,27800,27800,27800,27800,0
20250401,162600,597142475,27800,27800,27800,27800,251
20250401,162500,597142475,27800,27800,27800,27800,0
20250401,162400,597142475,27800,27800,27800,27800,0
20250401,162300,597142475,27800,27800,27800,27800,0
20250401,162200,597142475,27800,27800,27800,27800,0
20250401,162100,597142475,27800,27800,27800,27800,0
20250401,162000,597142475,27800,27800,27800,27800,0
20250401,161900,597142475,27800,27800,27800,27800,0
20250401,161800,597142475,27800,27800,27800,27800,0
20250401,161700,597142475,27800,27800,27800,27800,0
20250401,161600,597142475,27800,27800,27800,27800,0
20250401,161500,597142475,27800,27800,27800,27800,0
20250401,161400,597142475,27800,27800,27800,27800,0
20250401,161300,597142475,27800,27800,27800,27800,0
20250401,161200,597142475,27800,27800,27800,27800,0
20250401,161100,597142475,27800,27800,27800,27800,0
20250401,161000,597142475,27800,27800,27800,27800,0
20250401,160900,597142475,27800,27800,27800,27800,0
20250401,160800,597142475,27800,27800,27800,27800,0
20250401,160700,597142475,27800,27800,27800,27800,0
20250401,160600,597142475,27800,27800,27800,27800,0
20250401,160500,597142475,27800,27800,27800,27800,0
20250401,160400,597142475,27800,27800,27800,27800,0
20250401,160300,597142475,27800,27800,27800,27800,0
20250401,160200,597142475,27800,27800,27800,27800,0
20250401,160100,597142475,27800,27800,27800,27800,0
20250401,160000,597142475,27800,27800,27800,27800,0
20250401,155900,597142475,27800,27800,27800,27800,0
20250401,155800,597142475,27800,27800,27800,27800,0
20250401,155700,597142475,27800,27800,27800,27800,0
20250401,155600,597142475,27800,27800,27800,27800,251
20250401,155500,597142475,27800,27800,27800,27800,0
20250401,155400,597142475,27800,27800,27800,27800,0
20250401,155300,597142475,27800,27800,27800,27800,0
20250401,155200,597142475,27800,27800,27800,27800,0
20250401,155100,597142475,27800,27800,27800,27800,0
20250401,155000,597142475,27800,27800,27800,27800,0
20250401,154900,597142475,27800,27800,27800,27800,0
20250401,154800,597142475,27800,27800,27800,27800,0
20250401,154700,597142475,27800,27800,27800,27800,0
20250401,154600,597142475,27800,27800,27800,27800,0
20250401,154500,597142475,27800,27800,27800,27800,0
20250401,154400,597142475,27800,27800,27800,27800,0
20250401,154300,597142475,27800,27800,27800,27800,0
20250401,154200,597142475,27800,27800,27800,27800,0
20250401,154100,597142475,27800,27800,27800,27800,0
20250401,154000,597142475,27800,27800,27800,27800,0
20250401,153900,597142475,27800,27800,27800,27800,0
20250401,153800,597142475,27800,27800,27800,27800,0
20250401,153700,597142475,27800,27800,27800,27800,0
20250401,153600,597142475,27800,27800,27800,27800,0
20250401,153500,597142475,27800,27800,27800,27800,0
20250401,153400,597142475,27800,27800,27800,27800,0
20250401,153300,597142475,27800,27800,27800,27800,0
20250401,153200,597142475,27800,27800,27800,27800,0
20250401,153100,597142475,27800,27800,27800,27800,0
20250401,153000,597142475,27800,27800,27800,27800,251
20250401,152900,590164675,27750,27750,27750,27750,0
20250401,152800,590164675,27750,27750,27750,27750,0
20250401,152700,590164675,27750,27750,27750,27750,0
20250401,152600,590164675,27750,27750,27750,27750,0
20250401,152500,590164675,27750,27750,27750,27750,0
20250401,152400,590164675,27750,27750,27750,27750,0
20250401,152300,590164675,27750,27750,27750,27750,0
20250401,152200,590164675,27750,27750,27750,27750,0
20250401,152100,590164675,27750,27750,27750,27750,0
20250401,152000,590164675,27750,27750,27750,27750,0
20250401,151900,590164675,27750,27750,27750,27700,91
20250401,151800,587643175,27750,27700,27750,27700,21
20250401,151700,587061225,27750,27750,27750,27750,0
20250401,151600,587061225,27750,27800,27800,27750,44
20250401,151500,585838125,27800,27700,27800,27700,1267
20250401,151400,550732425,27700,27700,27700,27700,0
20250401,151300,550732425,27700,27700,27700,27700,0
20250401,151200,550732425,27700,27700,27700,27700,4
20250401,151100,550621625,27750,27750,27750,27750,10
20250401,151000,550344125,27650,27650,27650,27650,0
20250401,150900,550344125,27650,27650,27650,27650,0
20250401,150800,550344125,27650,27650,27650,27650,1
20250401,150700,550316475,27750,27650,27750,27600,1156
20250401,150600,518386975,27700,27700,27700,27700,0
20250401,150500,518386975,27700,27700,27700,27700,1
20250401,150400,518359275,27700,27700,27700,27700,0
20250401,150300,518359275,27700,27700,27700,27700,15
20250401,150200,517943775,27700,27700,27700,27700,0
20250401,150100,517943775,27700,27650,27700,27650,36
20250401,150000,516948125,27700,27700,27750,27650,303
20250401,145900,508556425,27800,27800,27800,27800,5
20250401,145800,508417425,27800,27800,27800,27800,5
20250401,145700,508278425,27800,27800,27800,27800,5
20250401,145600,508139425,27700,27800,27800,27700,22
20250401,145500,507528625,27800,27700,27800,27700,6
20250401,145400,507361925,27800,27800,27800,27800,5
20250401,145300,507222925,27700,27800,27800,27700,18
20250401,145200,506723325,27800,27800,27800,27800,5
20250401,145100,506584325,27800,27800,27800,27800,5
20250401,145000,506445325,27700,27750,27750,27700,81
20250401,144900,504198625,27750,27750,27750,27750,10
20250401,144800,503921125,27750,27750,27750,27750,5
20250401,144700,503782375,27750,27700,27750,27700,13
20250401,144600,503422025,27750,27750,27750,27750,5
20250401,144500,503283275,27750,27700,27750,27700,10
20250401,144400,503006025,27700,27700,27700,27700,5
20250401,144300,502867525,27700,27700,27700,27700,5
20250401,144200,502729025,27700,27700,27700,27700,5
20250401,144100,502590525,27700,27700,27700,27700,5
20250401,144000,502452025,27700,27800,27800,27700,109
20250401,143900,499430525,27800,27800,27800,27800,5
20250401,143800,499291525,27800,27700,27800,27700,19
20250401,143700,498764375,27750,27750,27750,27750,15
20250401,143600,498348125,27750,27750,27750,27650,218
20250401,143500,492301025,27750,27650,27750,27650,12
20250401,143400,491968725,27700,27700,27750,27700,6
20250401,143300,491802425,27700,27700,27700,27700,5
20250401,143200,491663925,27700,27700,27700,27700,5
20250401,143100,491525425,27700,27700,27700,27650,19
20250401,143000,490999525,27700,27700,27700,27700,5
20250401,142900,490861025,27700,27700,27700,27700,5
20250401,142800,490722525,27650,27700,27700,27650,14
20250401,142700,490335175,27700,27700,27700,27700,12
20250401,142600,490002775,27700,27700,27700,27700,5
20250401,142500,489864275,27650,27750,27750,27650,13
20250401,142400,489504325,27750,27750,27750,27750,5
20250401,142300,489365575,27750,27750,27750,27750,5
20250401,142200,489226825,27750,27600,27750,27600,411
20250401,142100,477854425,27600,27650,27650,27600,43
20250401,142000,476665575,27650,27750,27750,27650,258
20250401,141900,469528325,27750,27650,27750,27650,14
20250401,141800,469140875,27700,27700,27700,27700,5
20250401,141700,469002375,27700,27650,27700,27650,5
20250401,141600,468863925,27650,27650,27700,27650,32
20250401,141500,467978875,27650,27700,27700,27650,75
20250401,141400,465904875,27700,27700,27700,27700,5
20250401,141300,465766375,27700,27650,27700,27650,19
20250401,141200,465240475,27700,27700,27700,27700,5
20250401,141100,465101975,27700,27700,27700,27700,11
20250401,141000,464797275,27700,27700,27700,27700,12
20250401,140900,464464875,27650,27700,27700,27650,20
20250401,140800,463911325,27700,27700,27700,27700,5
20250401,140700,463772825,27700,27700,27700,27700,5
20250401,140600,463634325,27650,27650,27700,27650,20
20250401,140500,463081075,27650,27650,27650,27650,9
20250401,140400,462832225,27650,27650,27650,27650,37
20250401,140300,461809175,27600,27650,27650,27600,13
20250401,140200,461450125,27650,27650,27650,27650,5
20250401,140100,461311875,27650,27600,27650,27600,28
20250401,140000,460538825,27600,27650,27650,27600,275
20250401,135900,452948325,27650,27650,27650,27650,17
20250401,135800,452478275,27650,27650,27650,27650,11
20250401,135700,452174125,27650,27650,27650,27600,19
20250401,135600,451649175,27600,27650,27650,27600,19
20250401,135500,451123925,27650,27650,27650,27650,5
20250401,135400,450985675,27600,27600,27650,27600,14
20250401,135300,450599025,27650,27650,27650,27650,5
20250401,135200,450460775,27600,27650,27650,27600,13
20250401,135100,450101375,27650,27600,27650,27600,244
20250401,135000,443366225,27650,27650,27650,27650,25
20250401,134900,442674975,27650,27650,27650,27650,5
20250401,134800,442536725,27650,27650,27650,27650,6
20250401,134700,442370825,27600,27650,27650,27600,13
20250401,134600,442011775,27650,27650,27650,27650,5
20250401,134500,441873525,27650,27650,27650,27650,27
20250401,134400,441126975,27600,27650,27700,27600,269
20250401,134300,433689875,27650,27650,27650,27650,5
20250401,134200,433551625,27650,27650,27650,27650,12
20250401,134100,433219825,27600,27600,27650,27600,397
20250401,134000,422259175,27600,27600,27650,27600,374
20250401,133900,411934975,27650,27650,27650,27650,5
20250401,133800,411796725,27600,27600,27650,27600,233
20250401,133700,405364675,27600,27600,27650,27600,163
20250401,133600,400864775,27600,27600,27600,27600,12
20250401,133500,400533575,27600,27550,27600,27550,13
20250401,133400,400175175,27600,27600,27600,27600,5
20250401,133300,400037175,27600,27600,27600,27600,5
20250401,133200,399899175,27600,27550,27600,27550,13
20250401,133100,399540775,27600,27600,27600,27550,21
20250401,133000,398961525,27600,27600,27600,27600,6
20250401,132900,398795925,27600,27600,27600,27550,14
20250401,132800,398409925,27600,27600,27600,27600,5
20250401,132700,398271925,27600,27550,27600,27550,6
20250401,132600,398106375,27600,27550,27650,27550,318
20250401,132500,389339975,27600,27600,27600,27600,5
20250401,132400,389201975,27600,27600,27600,27600,13
20250401,132300,388843175,27600,27600,27600,27600,5
20250401,132200,388705175,27550,27600,27600,27550,14
20250401,132100,388319225,27600,27550,27600,27550,115
20250401,132000,385149725,27550,27600,27600,27500,479
20250401,131900,371950475,27550,27550,27600,27550,30
20250401,131800,371123025,27550,27550,27550,27550,0
20250401,131700,371123025,27550,27550,27550,27550,0
20250401,131600,371123025,27550,27550,27550,27550,8
20250401,131500,370902625,27550,27550,27550,27550,0
20250401,131400,370902625,27550,27550,27550,27550,0
20250401,131300,370902625,27550,27550,27550,27550,8
20250401,131200,370682225,27550,27550,27550,27550,0
20250401,131100,370682225,27550,27550,27550,27550,0
20250401,131000,370682225,27550,27600,27600,27550,10
20250401,130900,370406625,27600,27600,27600,27600,10
20250401,130800,370130625,27600,27600,27600,27600,0
20250401,130700,370130625,27600,27550,27600,27500,19
20250401,130600,369606725,27600,27500,27600,27500,15
20250401,130500,369194125,27500,27500,27500,27500,0
20250401,130400,369194125,27500,27500,27500,27500,9
20250401,130300,368946625,27550,27550,27550,27550,0
20250401,130200,368946625,27550,27550,27550,27550,35
20250401,130100,367982375,27550,27500,27550,27500,422
20250401,130000,356371025,27500,27500,27600,27500,195
20250401,125900,351006825,27500,27500,27500,27500,0
20250401,125800,351006825,27500,27500,27500,27500,7
20250401,125700,350814325,27500,27550,27550,27500,14
20250401,125600,350429075,27500,27500,27500,27500,7
20250401,125500,350236575,27500,27500,27500,27500,25
20250401,125400,349549075,27500,27500,27500,27500,8
20250401,125300,349329075,27550,27550,27550,27550,1
20250401,125200,349301525,27550,27550,27550,27550,0
20250401,125100,349301525,27550,27500,27550,27500,27
20250401,125000,348558425,27550,27500,27550,27500,10
20250401,124900,348283325,27550,27550,27550,27550,0
20250401,124800,348283325,27550,27500,27550,27500,65
20250401,124700,346492975,27550,27550,27550,27550,0
20250401,124600,346492975,27550,27550,27550,27550,0
20250401,124500,346492975,27550,27500,27550,27500,39
20250401,124400,345419325,27500,27500,27500,27500,1
20250401,124300,345391825,27500,27500,27500,27500,8
20250401,124200,345171825,27500,27500,27550,27500,16
20250401,124100,344731775,27550,27550,27550,27550,0
20250401,124000,344731775,27550,27600,27600,27550,22
20250401,123900,344125375,27550,27550,27550,27550,16
20250401,123800,343684575,27600,27600,27600,27600,0
20250401,123700,343684575,27600,27550,27600,27550,8
20250401,123600,343464125,27600,27600,27600,27600,5
20250401,123500,343326125,27550,27550,27550,27550,20
20250401,123400,342775125,27550,27500,27550,27500,56
20250401,123300,341232725,27500,27550,27550,27500,68
20250401,123200,339360125,27550,27550,27550,27550,125
20250401,123100,335916375,27550,27550,27550,27550,8
20250401,123000,335695975,27600,27550,27600,27550,35
20250401,122900,334731625,27500,27500,27500,27500,17
20250401,122800,334264125,27500,27500,27500,27500,0
20250401,122700,334264125,27500,27500,27500,27500,7
20250401,122600,334071625,27500,27500,27500,27500,17
20250401,122500,333604125,27500,27500,27500,27500,0
20250401,122400,333604125,27500,27500,27500,27500,1
20250401,122300,333576625,27500,27550,27550,27500,16
20250401,122200,333136175,27550,27550,27550,27550,41
20250401,122100,332006625,27550,27550,27550,27550,8
20250401,122000,331786225,27550,27650,27650,27550,136
20250401,121900,328031825,27600,27650,27650,27600,21
20250401,121800,327451575,27650,27650,27650,27600,18
20250401,121700,326954225,27650,27650,27650,27650,12
20250401,121600,326622425,27600,27600,27600,27600,8
20250401,121500,326401625,27650,27600,27650,27600,17
20250401,121400,325932375,27650,27600,27650,27600,80
20250401,121300,323724225,27600,27550,27600,27550,13
20250401,121200,323365775,27600,27600,27600,27600,2
20250401,121100,323310575,27600,27550,27600,27550,34
20250401,121000,322372575,27600,27550,27600,27550,9
20250401,120900,322124575,27550,27550,27550,27550,0
20250401,120800,322124575,27550,27550,27550,27550,7
20250401,120700,321931725,27500,27550,27550,27500,72
20250401,120600,319948275,27550,27550,27550,27550,0
20250401,120500,319948275,27550,27500,27550,27500,10
20250401,120400,319673175,27500,27500,27500,27500,8
20250401,120300,319453175,27500,27500,27500,27500,17
20250401,120200,318985675,27500,27500,27500,27500,8
20250401,120100,318765675,27500,27500,27550,27500,224
20250401,120000,312605275,27500,27550,27600,27500,133
20250401,115900,308944975,27500,27500,27500,27500,0
20250401,115800,308944975,27500,27500,27500,27500,28
20250401,115700,308174975,27550,27550,27550,27550,0
20250401,115600,308174975,27550,27500,27550,27500,157
20250401,115500,303855975,27500,27500,27500,27500,9
20250401,115400,303608475,27500,27550,27550,27500,20
20250401,115300,303057925,27550,27550,27550,27550,16
20250401,115200,302617125,27600,27600,27600,27600,287
20250401,115100,294695925,27600,27600,27600,27600,42
20250401,115000,293536725,27600,27600,27650,27600,55
20250401,114900,292018375,27550,27550,27550,27550,7
20250401,114800,291825525,27550,27550,27550,27550,165
20250401,114700,287279775,27500,27500,27500,27500,8
20250401,114600,287059775,27500,27500,27500,27500,9
20250401,114500,286812275,27500,27500,27500,27500,9
20250401,114400,286564775,27550,27550,27550,27550,8
20250401,114300,286344375,27550,27550,27550,27550,0
20250401,114200,286344375,27550,27500,27550,27500,18
20250401,114100,285848675,27500,27550,27550,27500,140
20250401,114000,281992475,27600,27650,27650,27600,26
20250401,113900,281274425,27600,27600,27600,27600,38
20250401,113800,280225625,27600,27600,27600,27600,7
20250401,113700,280032425,27600,27600,27600,27600,0
20250401,113600,280032425,27600,27650,27650,27600,30
20250401,113500,279203725,27650,27650,27650,27600,40
20250401,113400,278097875,27600,27600,27600,27600,8
20250401,113300,277877075,27600,27600,27600,27600,17
20250401,113200,277407875,27600,27600,27600,27600,0
20250401,113100,277407875,27600,27600,27600,27600,9
20250401,113000,277159475,27600,27550,27650,27550,75
20250401,112900,275088375,27550,27550,27550,27550,8
20250401,112800,274867975,27550,27500,27550,27500,161
20250401,112700,270432775,27500,27500,27500,27500,0
20250401,112600,270432775,27500,27500,27500,27500,16
20250401,112500,269992775,27500,27500,27500,27500,8
20250401,112400,269772775,27500,27500,27500,27500,0
20250401,112300,269772775,27500,27500,27500,27500,15
20250401,112200,269360275,27500,27500,27500,27500,1
20250401,112100,269332775,27500,27500,27600,27500,728
20250401,112000,249306775,27500,27550,27600,27500,67
20250401,111900,247463725,27550,27550,27550,27550,0
20250401,111800,247463725,27550,27550,27550,27550,0
20250401,111700,247463725,27550,27500,27550,27500,39
20250401,111600,246390075,27500,27500,27500,27500,0
20250401,111500,246390075,27500,27500,27500,27500,8
20250401,111400,246170075,27500,27550,27550,27500,11
20250401,111300,245867425,27550,27550,27550,27550,1
20250401,111200,245839875,27500,27500,27500,27500,8
20250401,111100,245619875,27500,27500,27500,27500,8
20250401,111000,245399875,27600,27500,27600,27500,42
20250401,110900,244242275,27450,27450,27450,27450,103
20250401,110800,241414925,27450,27450,27450,27450,8
20250401,110700,241195325,27500,27500,27500,27500,59
20250401,110600,239572825,27500,27550,27550,27500,122
20250401,110500,236217475,27500,27500,27500,27500,16
20250401,110400,235777475,27500,27500,27500,27500,0
20250401,110300,235777475,27500,27500,27500,27500,0
20250401,110200,235777475,27500,27500,27500,27450,359
20250401,110100,225906275,27450,27500,27500,27450,174
20250401,110000,221121725,27550,27550,27600,27500,184
20250401,105900,216060525,27500,27500,27500,27500,7
20250401,105800,215868025,27500,27550,27550,27500,11
20250401,105700,215565375,27550,27550,27550,27550,8
20250401,105600,215344975,27500,27500,27500,27500,8
20250401,105500,215124975,27500,27450,27500,27450,103
20250401,105400,212297275,27400,27400,27400,27400,7
20250401,105300,212105475,27450,27450,27450,27450,12
20250401,105200,211776075,27450,27450,27450,27450,16
20250401,105100,211336875,27450,27500,27500,27450,17
20250401,105000,210869775,27500,27450,27500,27450,10
20250401,104900,210594825,27400,27450,27450,27400,63
20250401,104800,208866225,27400,27400,27400,27400,178
20250401,104700,203989025,27400,27400,27400,27400,0
20250401,104600,203989025,27400,27400,27400,27400,16
20250401,104500,203550625,27450,27350,27450,27350,187
20250401,104400,198426475,27350,27350,27400,27350,308
20250401,104300,189989475,27350,27350,27350,27350,16
20250401,104200,189551875,27350,27350,27350,27350,0
20250401,104100,189551875,27350,27350,27350,27350,8
20250401,104000,189333075,27400,27400,27450,27400,295
20250401,103900,181249525,27400,27450,27450,27400,9
20250401,103800,181002875,27400,27400,27400,27400,8
20250401,103700,180783675,27400,27400,27400,27400,0
20250401,103600,180783675,27400,27450,27450,27400,21
20250401,103500,180208025,27400,27450,27450,27400,63
20250401,103400,178481675,27450,27450,27450,27450,4
20250401,103300,178371875,27400,27400,27400,27400,16
20250401,103200,177933475,27450,27400,27450,27400,9
20250401,103100,177686825,27400,27400,27400,27400,0
20250401,103000,177686825,27400,27400,27400,27400,32
20250401,102900,176810025,27400,27400,27400,27400,8
20250401,102800,176590825,27400,27400,27400,27400,0
20250401,102700,176590825,27400,27400,27400,27350,17
20250401,102600,176125425,27400,27400,27400,27400,18
20250401,102500,175632225,27400,27350,27400,27350,10
20250401,102400,175358575,27350,27350,27350,27350,9
20250401,102300,175112425,27350,27350,27350,27350,8
20250401,102200,174893625,27350,27350,27350,27300,27
20250401,102100,174155575,27350,27350,27350,27350,8
20250401,102000,173936775,27400,27500,27500,27400,57
20250401,101900,172373175,27500,27450,27500,27450,8
20250401,101800,172153525,27450,27450,27450,27450,8
20250401,101700,171933925,27450,27450,27450,27450,8
20250401,101600,171714325,27500,27500,27500,27500,1
20250401,101500,171686825,27450,27450,27450,27450,8
20250401,101400,171467225,27450,27450,27500,27400,30
20250401,101300,170644125,27450,27450,27450,27450,0
20250401,101200,170644125,27450,27500,27500,27450,88
20250401,101100,168225525,27450,27400,27500,27400,61
20250401,101000,166551425,27400,27400,27400,27400,1
20250401,100900,166524025,27400,27350,27400,27350,81
20250401,100800,164305575,27300,27300,27300,27300,59
20250401,100700,162694875,27300,27350,27350,27300,9
20250401,100600,162449125,27300,27300,27300,27300,9
20250401,100500,162203425,27300,27300,27300,27300,8
20250401,100400,161985025,27300,27350,27350,27300,12
20250401,100300,161657175,27300,27300,27300,27300,29
20250401,100200,160865475,27350,27350,27350,27300,284
20250401,100100,153098525,27350,27350,27350,27350,9
20250401,100000,152852375,27350,27400,27400,27350,1205
20250401,095900,119839725,27400,27400,27450,27400,18
20250401,095800,119346375,27400,27400,27400,27400,8
20250401,095700,119127175,27400,27400,27400,27400,0
20250401,095600,119127175,27400,27400,27400,27400,17
20250401,095500,118661375,27450,27450,27450,27450,0
20250401,095400,118661375,27450,27450,27450,27450,16
20250401,095300,118222175,27400,27400,27450,27400,23
20250401,095200,117591625,27400,27400,27400,27400,0
20250401,095100,117591625,27400,27400,27400,27400,50
20250401,095000,116221625,27400,27450,27450,27400,670
20250401,094900,97858275,27450,27450,27450,27450,0
20250401,094800,97858275,27450,27450,27450,27450,8
20250401,094700,97638675,27450,27450,27450,27450,10
20250401,094600,97364175,27450,27500,27500,27450,136
20250401,094500,93625975,27450,27450,27450,27400,518
20250401,094400,79408275,27450,27400,27450,27400,16
20250401,094300,78969325,27400,27450,27450,27400,32
20250401,094200,78091325,27400,27400,27400,27400,39
20250401,094100,77022725,27450,27400,27450,27400,7
20250401,094000,76830625,27450,27550,27600,27400,128
20250401,093900,73314975,27550,27550,27550,27550,7
20250401,093800,73122125,27550,27650,27650,27500,543
20250401,093700,58156525,27650,27600,27650,27600,9
20250401,093600,57908075,27600,27650,27650,27600,23
20250401,093500,57273225,27650,27600,27650,27600,8
20250401,093400,57052375,27650,27650,27650,27650,303
20250401,093300,48674425,27650,27650,27650,27650,0
20250401,093200,48674425,27650,27700,27700,27650,603
20250401,093100,31973075,27800,27800,27800,27800,0
20250401,093000,31973075,27800,27700,27800,27700,79
20250401,092900,29780825,27800,27900,27900,27750,61
20250401,092800,28087775,27850,27800,27950,27800,8
20250401,092700,27864775,27850,27750,27850,27750,16
20250401,092600,27420325,27750,27750,27750,27750,1
20250401,092500,27392575,27750,27750,27750,27750,64
20250401,092400,25616575,27750,27750,27775,27750,44
20250401,092300,24395550,27750,27750,27750,27750,2
20250401,092200,24340050,27700,27800,27800,27700,44
20250401,092100,23119400,27800,27700,27800,27700,89
20250401,092000,20649450,27750,27800,27900,27750,285
20250401,091900,12725550,27800,27800,27800,27800,8
20250401,091800,12503150,27800,27800,27800,27800,9
20250401,091700,12252950,27800,27800,27800,27800,12
20250401,091600,11919350,27750,27750,27750,27750,9
20250401,091500,11669600,27800,27800,27800,27800,6
20250401,091400,11502800,27850,27850,27850,27800,14
20250401,091300,11113500,27850,27800,27850,27800,14
20250401,091200,10724200,27800,27800,27800,27800,9
20250401,091100,10474000,27800,27800,27800,27800,4
20250401,091000,10362800,27800,27850,27850,27800,2
20250401,090900,10307150,27850,27900,27900,27850,12
20250401,090800,9972800,27850,27800,27850,27800,13
20250401,090700,9611150,27900,27900,27900,27900,1
20250401,090600,9583250,27800,27750,27800,27750,97
20250401,090500,6889250,27750,27750,27750,27750,8
20250401,090400,6667250,27750,27700,27750,27700,42
20250401,090300,5503050,27700,27700,27800,27650,123
20250401,090200,2096700,27700,27650,27700,27650,22
20250401,090100,1487850,27600,27600,27600,27600,3
20250401,090000,1405050,27550,27550,27550,27550,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 597142475 27800 27800 27800 27800 251
3 20250401 185500 597142475 27800 27800 27800 27800 0
4 20250401 185400 597142475 27800 27800 27800 27800 0
5 20250401 185300 597142475 27800 27800 27800 27800 0
6 20250401 185200 597142475 27800 27800 27800 27800 0
7 20250401 185100 597142475 27800 27800 27800 27800 0
8 20250401 185000 597142475 27800 27800 27800 27800 0
9 20250401 184900 597142475 27800 27800 27800 27800 0
10 20250401 184800 597142475 27800 27800 27800 27800 0
11 20250401 184700 597142475 27800 27800 27800 27800 0
12 20250401 184600 597142475 27800 27800 27800 27800 0
13 20250401 184500 597142475 27800 27800 27800 27800 0
14 20250401 184400 597142475 27800 27800 27800 27800 0
15 20250401 184300 597142475 27800 27800 27800 27800 0
16 20250401 184200 597142475 27800 27800 27800 27800 0
17 20250401 184100 597142475 27800 27800 27800 27800 0
18 20250401 184000 597142475 27800 27800 27800 27800 0
19 20250401 183900 597142475 27800 27800 27800 27800 0
20 20250401 183800 597142475 27800 27800 27800 27800 0
21 20250401 183700 597142475 27800 27800 27800 27800 0
22 20250401 183600 597142475 27800 27800 27800 27800 0
23 20250401 183500 597142475 27800 27800 27800 27800 0
24 20250401 183400 597142475 27800 27800 27800 27800 0
25 20250401 183300 597142475 27800 27800 27800 27800 0
26 20250401 183200 597142475 27800 27800 27800 27800 0
27 20250401 183100 597142475 27800 27800 27800 27800 0
28 20250401 183000 597142475 27800 27800 27800 27800 0
29 20250401 182900 597142475 27800 27800 27800 27800 0
30 20250401 182800 597142475 27800 27800 27800 27800 0
31 20250401 182700 597142475 27800 27800 27800 27800 0
32 20250401 182600 597142475 27800 27800 27800 27800 251
33 20250401 182500 597142475 27800 27800 27800 27800 0
34 20250401 182400 597142475 27800 27800 27800 27800 0
35 20250401 182300 597142475 27800 27800 27800 27800 0
36 20250401 182200 597142475 27800 27800 27800 27800 0
37 20250401 182100 597142475 27800 27800 27800 27800 0
38 20250401 182000 597142475 27800 27800 27800 27800 0
39 20250401 181900 597142475 27800 27800 27800 27800 0
40 20250401 181800 597142475 27800 27800 27800 27800 0
41 20250401 181700 597142475 27800 27800 27800 27800 0
42 20250401 181600 597142475 27800 27800 27800 27800 0
43 20250401 181500 597142475 27800 27800 27800 27800 0
44 20250401 181400 597142475 27800 27800 27800 27800 0
45 20250401 181300 597142475 27800 27800 27800 27800 0
46 20250401 181200 597142475 27800 27800 27800 27800 0
47 20250401 181100 597142475 27800 27800 27800 27800 0
48 20250401 181000 597142475 27800 27800 27800 27800 0
49 20250401 180900 597142475 27800 27800 27800 27800 0
50 20250401 180800 597142475 27800 27800 27800 27800 0
51 20250401 180700 597142475 27800 27800 27800 27800 0
52 20250401 180600 597142475 27800 27800 27800 27800 0
53 20250401 180500 597142475 27800 27800 27800 27800 0
54 20250401 180400 597142475 27800 27800 27800 27800 0
55 20250401 180300 597142475 27800 27800 27800 27800 0
56 20250401 180200 597142475 27800 27800 27800 27800 0
57 20250401 180100 597142475 27800 27800 27800 27800 0
58 20250401 180000 597142475 27800 27800 27800 27800 0
59 20250401 175900 597142475 27800 27800 27800 27800 0
60 20250401 175800 597142475 27800 27800 27800 27800 0
61 20250401 175700 597142475 27800 27800 27800 27800 0
62 20250401 175600 597142475 27800 27800 27800 27800 251
63 20250401 175500 597142475 27800 27800 27800 27800 0
64 20250401 175400 597142475 27800 27800 27800 27800 0
65 20250401 175300 597142475 27800 27800 27800 27800 0
66 20250401 175200 597142475 27800 27800 27800 27800 0
67 20250401 175100 597142475 27800 27800 27800 27800 0
68 20250401 175000 597142475 27800 27800 27800 27800 0
69 20250401 174900 597142475 27800 27800 27800 27800 0
70 20250401 174800 597142475 27800 27800 27800 27800 0
71 20250401 174700 597142475 27800 27800 27800 27800 0
72 20250401 174600 597142475 27800 27800 27800 27800 0
73 20250401 174500 597142475 27800 27800 27800 27800 0
74 20250401 174400 597142475 27800 27800 27800 27800 0
75 20250401 174300 597142475 27800 27800 27800 27800 0
76 20250401 174200 597142475 27800 27800 27800 27800 0
77 20250401 174100 597142475 27800 27800 27800 27800 0
78 20250401 174000 597142475 27800 27800 27800 27800 0
79 20250401 173900 597142475 27800 27800 27800 27800 0
80 20250401 173800 597142475 27800 27800 27800 27800 0
81 20250401 173700 597142475 27800 27800 27800 27800 0
82 20250401 173600 597142475 27800 27800 27800 27800 0
83 20250401 173500 597142475 27800 27800 27800 27800 0
84 20250401 173400 597142475 27800 27800 27800 27800 0
85 20250401 173300 597142475 27800 27800 27800 27800 0
86 20250401 173200 597142475 27800 27800 27800 27800 0
87 20250401 173100 597142475 27800 27800 27800 27800 0
88 20250401 173000 597142475 27800 27800 27800 27800 0
89 20250401 172900 597142475 27800 27800 27800 27800 0
90 20250401 172800 597142475 27800 27800 27800 27800 0
91 20250401 172700 597142475 27800 27800 27800 27800 0
92 20250401 172600 597142475 27800 27800 27800 27800 251
93 20250401 172500 597142475 27800 27800 27800 27800 0
94 20250401 172400 597142475 27800 27800 27800 27800 0
95 20250401 172300 597142475 27800 27800 27800 27800 0
96 20250401 172200 597142475 27800 27800 27800 27800 0
97 20250401 172100 597142475 27800 27800 27800 27800 0
98 20250401 172000 597142475 27800 27800 27800 27800 0
99 20250401 171900 597142475 27800 27800 27800 27800 0
100 20250401 171800 597142475 27800 27800 27800 27800 0
101 20250401 171700 597142475 27800 27800 27800 27800 0
102 20250401 171600 597142475 27800 27800 27800 27800 0
103 20250401 171500 597142475 27800 27800 27800 27800 0
104 20250401 171400 597142475 27800 27800 27800 27800 0
105 20250401 171300 597142475 27800 27800 27800 27800 0
106 20250401 171200 597142475 27800 27800 27800 27800 0
107 20250401 171100 597142475 27800 27800 27800 27800 0
108 20250401 171000 597142475 27800 27800 27800 27800 0
109 20250401 170900 597142475 27800 27800 27800 27800 0
110 20250401 170800 597142475 27800 27800 27800 27800 0
111 20250401 170700 597142475 27800 27800 27800 27800 0
112 20250401 170600 597142475 27800 27800 27800 27800 0
113 20250401 170500 597142475 27800 27800 27800 27800 0
114 20250401 170400 597142475 27800 27800 27800 27800 0
115 20250401 170300 597142475 27800 27800 27800 27800 0
116 20250401 170200 597142475 27800 27800 27800 27800 0
117 20250401 170100 597142475 27800 27800 27800 27800 0
118 20250401 170000 597142475 27800 27800 27800 27800 0
119 20250401 165900 597142475 27800 27800 27800 27800 0
120 20250401 165800 597142475 27800 27800 27800 27800 0
121 20250401 165700 597142475 27800 27800 27800 27800 0
122 20250401 165600 597142475 27800 27800 27800 27800 251
123 20250401 165500 597142475 27800 27800 27800 27800 0
124 20250401 165400 597142475 27800 27800 27800 27800 0
125 20250401 165300 597142475 27800 27800 27800 27800 0
126 20250401 165200 597142475 27800 27800 27800 27800 0
127 20250401 165100 597142475 27800 27800 27800 27800 0
128 20250401 165000 597142475 27800 27800 27800 27800 0
129 20250401 164900 597142475 27800 27800 27800 27800 0
130 20250401 164800 597142475 27800 27800 27800 27800 0
131 20250401 164700 597142475 27800 27800 27800 27800 0
132 20250401 164600 597142475 27800 27800 27800 27800 0
133 20250401 164500 597142475 27800 27800 27800 27800 0
134 20250401 164400 597142475 27800 27800 27800 27800 0
135 20250401 164300 597142475 27800 27800 27800 27800 0
136 20250401 164200 597142475 27800 27800 27800 27800 0
137 20250401 164100 597142475 27800 27800 27800 27800 0
138 20250401 164000 597142475 27800 27800 27800 27800 0
139 20250401 163900 597142475 27800 27800 27800 27800 0
140 20250401 163800 597142475 27800 27800 27800 27800 0
141 20250401 163700 597142475 27800 27800 27800 27800 0
142 20250401 163600 597142475 27800 27800 27800 27800 0
143 20250401 163500 597142475 27800 27800 27800 27800 0
144 20250401 163400 597142475 27800 27800 27800 27800 0
145 20250401 163300 597142475 27800 27800 27800 27800 0
146 20250401 163200 597142475 27800 27800 27800 27800 0
147 20250401 163100 597142475 27800 27800 27800 27800 0
148 20250401 163000 597142475 27800 27800 27800 27800 0
149 20250401 162900 597142475 27800 27800 27800 27800 0
150 20250401 162800 597142475 27800 27800 27800 27800 0
151 20250401 162700 597142475 27800 27800 27800 27800 0
152 20250401 162600 597142475 27800 27800 27800 27800 251
153 20250401 162500 597142475 27800 27800 27800 27800 0
154 20250401 162400 597142475 27800 27800 27800 27800 0
155 20250401 162300 597142475 27800 27800 27800 27800 0
156 20250401 162200 597142475 27800 27800 27800 27800 0
157 20250401 162100 597142475 27800 27800 27800 27800 0
158 20250401 162000 597142475 27800 27800 27800 27800 0
159 20250401 161900 597142475 27800 27800 27800 27800 0
160 20250401 161800 597142475 27800 27800 27800 27800 0
161 20250401 161700 597142475 27800 27800 27800 27800 0
162 20250401 161600 597142475 27800 27800 27800 27800 0
163 20250401 161500 597142475 27800 27800 27800 27800 0
164 20250401 161400 597142475 27800 27800 27800 27800 0
165 20250401 161300 597142475 27800 27800 27800 27800 0
166 20250401 161200 597142475 27800 27800 27800 27800 0
167 20250401 161100 597142475 27800 27800 27800 27800 0
168 20250401 161000 597142475 27800 27800 27800 27800 0
169 20250401 160900 597142475 27800 27800 27800 27800 0
170 20250401 160800 597142475 27800 27800 27800 27800 0
171 20250401 160700 597142475 27800 27800 27800 27800 0
172 20250401 160600 597142475 27800 27800 27800 27800 0
173 20250401 160500 597142475 27800 27800 27800 27800 0
174 20250401 160400 597142475 27800 27800 27800 27800 0
175 20250401 160300 597142475 27800 27800 27800 27800 0
176 20250401 160200 597142475 27800 27800 27800 27800 0
177 20250401 160100 597142475 27800 27800 27800 27800 0
178 20250401 160000 597142475 27800 27800 27800 27800 0
179 20250401 155900 597142475 27800 27800 27800 27800 0
180 20250401 155800 597142475 27800 27800 27800 27800 0
181 20250401 155700 597142475 27800 27800 27800 27800 0
182 20250401 155600 597142475 27800 27800 27800 27800 251
183 20250401 155500 597142475 27800 27800 27800 27800 0
184 20250401 155400 597142475 27800 27800 27800 27800 0
185 20250401 155300 597142475 27800 27800 27800 27800 0
186 20250401 155200 597142475 27800 27800 27800 27800 0
187 20250401 155100 597142475 27800 27800 27800 27800 0
188 20250401 155000 597142475 27800 27800 27800 27800 0
189 20250401 154900 597142475 27800 27800 27800 27800 0
190 20250401 154800 597142475 27800 27800 27800 27800 0
191 20250401 154700 597142475 27800 27800 27800 27800 0
192 20250401 154600 597142475 27800 27800 27800 27800 0
193 20250401 154500 597142475 27800 27800 27800 27800 0
194 20250401 154400 597142475 27800 27800 27800 27800 0
195 20250401 154300 597142475 27800 27800 27800 27800 0
196 20250401 154200 597142475 27800 27800 27800 27800 0
197 20250401 154100 597142475 27800 27800 27800 27800 0
198 20250401 154000 597142475 27800 27800 27800 27800 0
199 20250401 153900 597142475 27800 27800 27800 27800 0
200 20250401 153800 597142475 27800 27800 27800 27800 0
201 20250401 153700 597142475 27800 27800 27800 27800 0
202 20250401 153600 597142475 27800 27800 27800 27800 0
203 20250401 153500 597142475 27800 27800 27800 27800 0
204 20250401 153400 597142475 27800 27800 27800 27800 0
205 20250401 153300 597142475 27800 27800 27800 27800 0
206 20250401 153200 597142475 27800 27800 27800 27800 0
207 20250401 153100 597142475 27800 27800 27800 27800 0
208 20250401 153000 597142475 27800 27800 27800 27800 251
209 20250401 152900 590164675 27750 27750 27750 27750 0
210 20250401 152800 590164675 27750 27750 27750 27750 0
211 20250401 152700 590164675 27750 27750 27750 27750 0
212 20250401 152600 590164675 27750 27750 27750 27750 0
213 20250401 152500 590164675 27750 27750 27750 27750 0
214 20250401 152400 590164675 27750 27750 27750 27750 0
215 20250401 152300 590164675 27750 27750 27750 27750 0
216 20250401 152200 590164675 27750 27750 27750 27750 0
217 20250401 152100 590164675 27750 27750 27750 27750 0
218 20250401 152000 590164675 27750 27750 27750 27750 0
219 20250401 151900 590164675 27750 27750 27750 27700 91
220 20250401 151800 587643175 27750 27700 27750 27700 21
221 20250401 151700 587061225 27750 27750 27750 27750 0
222 20250401 151600 587061225 27750 27800 27800 27750 44
223 20250401 151500 585838125 27800 27700 27800 27700 1267
224 20250401 151400 550732425 27700 27700 27700 27700 0
225 20250401 151300 550732425 27700 27700 27700 27700 0
226 20250401 151200 550732425 27700 27700 27700 27700 4
227 20250401 151100 550621625 27750 27750 27750 27750 10
228 20250401 151000 550344125 27650 27650 27650 27650 0
229 20250401 150900 550344125 27650 27650 27650 27650 0
230 20250401 150800 550344125 27650 27650 27650 27650 1
231 20250401 150700 550316475 27750 27650 27750 27600 1156
232 20250401 150600 518386975 27700 27700 27700 27700 0
233 20250401 150500 518386975 27700 27700 27700 27700 1
234 20250401 150400 518359275 27700 27700 27700 27700 0
235 20250401 150300 518359275 27700 27700 27700 27700 15
236 20250401 150200 517943775 27700 27700 27700 27700 0
237 20250401 150100 517943775 27700 27650 27700 27650 36
238 20250401 150000 516948125 27700 27700 27750 27650 303
239 20250401 145900 508556425 27800 27800 27800 27800 5
240 20250401 145800 508417425 27800 27800 27800 27800 5
241 20250401 145700 508278425 27800 27800 27800 27800 5
242 20250401 145600 508139425 27700 27800 27800 27700 22
243 20250401 145500 507528625 27800 27700 27800 27700 6
244 20250401 145400 507361925 27800 27800 27800 27800 5
245 20250401 145300 507222925 27700 27800 27800 27700 18
246 20250401 145200 506723325 27800 27800 27800 27800 5
247 20250401 145100 506584325 27800 27800 27800 27800 5
248 20250401 145000 506445325 27700 27750 27750 27700 81
249 20250401 144900 504198625 27750 27750 27750 27750 10
250 20250401 144800 503921125 27750 27750 27750 27750 5
251 20250401 144700 503782375 27750 27700 27750 27700 13
252 20250401 144600 503422025 27750 27750 27750 27750 5
253 20250401 144500 503283275 27750 27700 27750 27700 10
254 20250401 144400 503006025 27700 27700 27700 27700 5
255 20250401 144300 502867525 27700 27700 27700 27700 5
256 20250401 144200 502729025 27700 27700 27700 27700 5
257 20250401 144100 502590525 27700 27700 27700 27700 5
258 20250401 144000 502452025 27700 27800 27800 27700 109
259 20250401 143900 499430525 27800 27800 27800 27800 5
260 20250401 143800 499291525 27800 27700 27800 27700 19
261 20250401 143700 498764375 27750 27750 27750 27750 15
262 20250401 143600 498348125 27750 27750 27750 27650 218
263 20250401 143500 492301025 27750 27650 27750 27650 12
264 20250401 143400 491968725 27700 27700 27750 27700 6
265 20250401 143300 491802425 27700 27700 27700 27700 5
266 20250401 143200 491663925 27700 27700 27700 27700 5
267 20250401 143100 491525425 27700 27700 27700 27650 19
268 20250401 143000 490999525 27700 27700 27700 27700 5
269 20250401 142900 490861025 27700 27700 27700 27700 5
270 20250401 142800 490722525 27650 27700 27700 27650 14
271 20250401 142700 490335175 27700 27700 27700 27700 12
272 20250401 142600 490002775 27700 27700 27700 27700 5
273 20250401 142500 489864275 27650 27750 27750 27650 13
274 20250401 142400 489504325 27750 27750 27750 27750 5
275 20250401 142300 489365575 27750 27750 27750 27750 5
276 20250401 142200 489226825 27750 27600 27750 27600 411
277 20250401 142100 477854425 27600 27650 27650 27600 43
278 20250401 142000 476665575 27650 27750 27750 27650 258
279 20250401 141900 469528325 27750 27650 27750 27650 14
280 20250401 141800 469140875 27700 27700 27700 27700 5
281 20250401 141700 469002375 27700 27650 27700 27650 5
282 20250401 141600 468863925 27650 27650 27700 27650 32
283 20250401 141500 467978875 27650 27700 27700 27650 75
284 20250401 141400 465904875 27700 27700 27700 27700 5
285 20250401 141300 465766375 27700 27650 27700 27650 19
286 20250401 141200 465240475 27700 27700 27700 27700 5
287 20250401 141100 465101975 27700 27700 27700 27700 11
288 20250401 141000 464797275 27700 27700 27700 27700 12
289 20250401 140900 464464875 27650 27700 27700 27650 20
290 20250401 140800 463911325 27700 27700 27700 27700 5
291 20250401 140700 463772825 27700 27700 27700 27700 5
292 20250401 140600 463634325 27650 27650 27700 27650 20
293 20250401 140500 463081075 27650 27650 27650 27650 9
294 20250401 140400 462832225 27650 27650 27650 27650 37
295 20250401 140300 461809175 27600 27650 27650 27600 13
296 20250401 140200 461450125 27650 27650 27650 27650 5
297 20250401 140100 461311875 27650 27600 27650 27600 28
298 20250401 140000 460538825 27600 27650 27650 27600 275
299 20250401 135900 452948325 27650 27650 27650 27650 17
300 20250401 135800 452478275 27650 27650 27650 27650 11
301 20250401 135700 452174125 27650 27650 27650 27600 19
302 20250401 135600 451649175 27600 27650 27650 27600 19
303 20250401 135500 451123925 27650 27650 27650 27650 5
304 20250401 135400 450985675 27600 27600 27650 27600 14
305 20250401 135300 450599025 27650 27650 27650 27650 5
306 20250401 135200 450460775 27600 27650 27650 27600 13
307 20250401 135100 450101375 27650 27600 27650 27600 244
308 20250401 135000 443366225 27650 27650 27650 27650 25
309 20250401 134900 442674975 27650 27650 27650 27650 5
310 20250401 134800 442536725 27650 27650 27650 27650 6
311 20250401 134700 442370825 27600 27650 27650 27600 13
312 20250401 134600 442011775 27650 27650 27650 27650 5
313 20250401 134500 441873525 27650 27650 27650 27650 27
314 20250401 134400 441126975 27600 27650 27700 27600 269
315 20250401 134300 433689875 27650 27650 27650 27650 5
316 20250401 134200 433551625 27650 27650 27650 27650 12
317 20250401 134100 433219825 27600 27600 27650 27600 397
318 20250401 134000 422259175 27600 27600 27650 27600 374
319 20250401 133900 411934975 27650 27650 27650 27650 5
320 20250401 133800 411796725 27600 27600 27650 27600 233
321 20250401 133700 405364675 27600 27600 27650 27600 163
322 20250401 133600 400864775 27600 27600 27600 27600 12
323 20250401 133500 400533575 27600 27550 27600 27550 13
324 20250401 133400 400175175 27600 27600 27600 27600 5
325 20250401 133300 400037175 27600 27600 27600 27600 5
326 20250401 133200 399899175 27600 27550 27600 27550 13
327 20250401 133100 399540775 27600 27600 27600 27550 21
328 20250401 133000 398961525 27600 27600 27600 27600 6
329 20250401 132900 398795925 27600 27600 27600 27550 14
330 20250401 132800 398409925 27600 27600 27600 27600 5
331 20250401 132700 398271925 27600 27550 27600 27550 6
332 20250401 132600 398106375 27600 27550 27650 27550 318
333 20250401 132500 389339975 27600 27600 27600 27600 5
334 20250401 132400 389201975 27600 27600 27600 27600 13
335 20250401 132300 388843175 27600 27600 27600 27600 5
336 20250401 132200 388705175 27550 27600 27600 27550 14
337 20250401 132100 388319225 27600 27550 27600 27550 115
338 20250401 132000 385149725 27550 27600 27600 27500 479
339 20250401 131900 371950475 27550 27550 27600 27550 30
340 20250401 131800 371123025 27550 27550 27550 27550 0
341 20250401 131700 371123025 27550 27550 27550 27550 0
342 20250401 131600 371123025 27550 27550 27550 27550 8
343 20250401 131500 370902625 27550 27550 27550 27550 0
344 20250401 131400 370902625 27550 27550 27550 27550 0
345 20250401 131300 370902625 27550 27550 27550 27550 8
346 20250401 131200 370682225 27550 27550 27550 27550 0
347 20250401 131100 370682225 27550 27550 27550 27550 0
348 20250401 131000 370682225 27550 27600 27600 27550 10
349 20250401 130900 370406625 27600 27600 27600 27600 10
350 20250401 130800 370130625 27600 27600 27600 27600 0
351 20250401 130700 370130625 27600 27550 27600 27500 19
352 20250401 130600 369606725 27600 27500 27600 27500 15
353 20250401 130500 369194125 27500 27500 27500 27500 0
354 20250401 130400 369194125 27500 27500 27500 27500 9
355 20250401 130300 368946625 27550 27550 27550 27550 0
356 20250401 130200 368946625 27550 27550 27550 27550 35
357 20250401 130100 367982375 27550 27500 27550 27500 422
358 20250401 130000 356371025 27500 27500 27600 27500 195
359 20250401 125900 351006825 27500 27500 27500 27500 0
360 20250401 125800 351006825 27500 27500 27500 27500 7
361 20250401 125700 350814325 27500 27550 27550 27500 14
362 20250401 125600 350429075 27500 27500 27500 27500 7
363 20250401 125500 350236575 27500 27500 27500 27500 25
364 20250401 125400 349549075 27500 27500 27500 27500 8
365 20250401 125300 349329075 27550 27550 27550 27550 1
366 20250401 125200 349301525 27550 27550 27550 27550 0
367 20250401 125100 349301525 27550 27500 27550 27500 27
368 20250401 125000 348558425 27550 27500 27550 27500 10
369 20250401 124900 348283325 27550 27550 27550 27550 0
370 20250401 124800 348283325 27550 27500 27550 27500 65
371 20250401 124700 346492975 27550 27550 27550 27550 0
372 20250401 124600 346492975 27550 27550 27550 27550 0
373 20250401 124500 346492975 27550 27500 27550 27500 39
374 20250401 124400 345419325 27500 27500 27500 27500 1
375 20250401 124300 345391825 27500 27500 27500 27500 8
376 20250401 124200 345171825 27500 27500 27550 27500 16
377 20250401 124100 344731775 27550 27550 27550 27550 0
378 20250401 124000 344731775 27550 27600 27600 27550 22
379 20250401 123900 344125375 27550 27550 27550 27550 16
380 20250401 123800 343684575 27600 27600 27600 27600 0
381 20250401 123700 343684575 27600 27550 27600 27550 8
382 20250401 123600 343464125 27600 27600 27600 27600 5
383 20250401 123500 343326125 27550 27550 27550 27550 20
384 20250401 123400 342775125 27550 27500 27550 27500 56
385 20250401 123300 341232725 27500 27550 27550 27500 68
386 20250401 123200 339360125 27550 27550 27550 27550 125
387 20250401 123100 335916375 27550 27550 27550 27550 8
388 20250401 123000 335695975 27600 27550 27600 27550 35
389 20250401 122900 334731625 27500 27500 27500 27500 17
390 20250401 122800 334264125 27500 27500 27500 27500 0
391 20250401 122700 334264125 27500 27500 27500 27500 7
392 20250401 122600 334071625 27500 27500 27500 27500 17
393 20250401 122500 333604125 27500 27500 27500 27500 0
394 20250401 122400 333604125 27500 27500 27500 27500 1
395 20250401 122300 333576625 27500 27550 27550 27500 16
396 20250401 122200 333136175 27550 27550 27550 27550 41
397 20250401 122100 332006625 27550 27550 27550 27550 8
398 20250401 122000 331786225 27550 27650 27650 27550 136
399 20250401 121900 328031825 27600 27650 27650 27600 21
400 20250401 121800 327451575 27650 27650 27650 27600 18
401 20250401 121700 326954225 27650 27650 27650 27650 12
402 20250401 121600 326622425 27600 27600 27600 27600 8
403 20250401 121500 326401625 27650 27600 27650 27600 17
404 20250401 121400 325932375 27650 27600 27650 27600 80
405 20250401 121300 323724225 27600 27550 27600 27550 13
406 20250401 121200 323365775 27600 27600 27600 27600 2
407 20250401 121100 323310575 27600 27550 27600 27550 34
408 20250401 121000 322372575 27600 27550 27600 27550 9
409 20250401 120900 322124575 27550 27550 27550 27550 0
410 20250401 120800 322124575 27550 27550 27550 27550 7
411 20250401 120700 321931725 27500 27550 27550 27500 72
412 20250401 120600 319948275 27550 27550 27550 27550 0
413 20250401 120500 319948275 27550 27500 27550 27500 10
414 20250401 120400 319673175 27500 27500 27500 27500 8
415 20250401 120300 319453175 27500 27500 27500 27500 17
416 20250401 120200 318985675 27500 27500 27500 27500 8
417 20250401 120100 318765675 27500 27500 27550 27500 224
418 20250401 120000 312605275 27500 27550 27600 27500 133
419 20250401 115900 308944975 27500 27500 27500 27500 0
420 20250401 115800 308944975 27500 27500 27500 27500 28
421 20250401 115700 308174975 27550 27550 27550 27550 0
422 20250401 115600 308174975 27550 27500 27550 27500 157
423 20250401 115500 303855975 27500 27500 27500 27500 9
424 20250401 115400 303608475 27500 27550 27550 27500 20
425 20250401 115300 303057925 27550 27550 27550 27550 16
426 20250401 115200 302617125 27600 27600 27600 27600 287
427 20250401 115100 294695925 27600 27600 27600 27600 42
428 20250401 115000 293536725 27600 27600 27650 27600 55
429 20250401 114900 292018375 27550 27550 27550 27550 7
430 20250401 114800 291825525 27550 27550 27550 27550 165
431 20250401 114700 287279775 27500 27500 27500 27500 8
432 20250401 114600 287059775 27500 27500 27500 27500 9
433 20250401 114500 286812275 27500 27500 27500 27500 9
434 20250401 114400 286564775 27550 27550 27550 27550 8
435 20250401 114300 286344375 27550 27550 27550 27550 0
436 20250401 114200 286344375 27550 27500 27550 27500 18
437 20250401 114100 285848675 27500 27550 27550 27500 140
438 20250401 114000 281992475 27600 27650 27650 27600 26
439 20250401 113900 281274425 27600 27600 27600 27600 38
440 20250401 113800 280225625 27600 27600 27600 27600 7
441 20250401 113700 280032425 27600 27600 27600 27600 0
442 20250401 113600 280032425 27600 27650 27650 27600 30
443 20250401 113500 279203725 27650 27650 27650 27600 40
444 20250401 113400 278097875 27600 27600 27600 27600 8
445 20250401 113300 277877075 27600 27600 27600 27600 17
446 20250401 113200 277407875 27600 27600 27600 27600 0
447 20250401 113100 277407875 27600 27600 27600 27600 9
448 20250401 113000 277159475 27600 27550 27650 27550 75
449 20250401 112900 275088375 27550 27550 27550 27550 8
450 20250401 112800 274867975 27550 27500 27550 27500 161
451 20250401 112700 270432775 27500 27500 27500 27500 0
452 20250401 112600 270432775 27500 27500 27500 27500 16
453 20250401 112500 269992775 27500 27500 27500 27500 8
454 20250401 112400 269772775 27500 27500 27500 27500 0
455 20250401 112300 269772775 27500 27500 27500 27500 15
456 20250401 112200 269360275 27500 27500 27500 27500 1
457 20250401 112100 269332775 27500 27500 27600 27500 728
458 20250401 112000 249306775 27500 27550 27600 27500 67
459 20250401 111900 247463725 27550 27550 27550 27550 0
460 20250401 111800 247463725 27550 27550 27550 27550 0
461 20250401 111700 247463725 27550 27500 27550 27500 39
462 20250401 111600 246390075 27500 27500 27500 27500 0
463 20250401 111500 246390075 27500 27500 27500 27500 8
464 20250401 111400 246170075 27500 27550 27550 27500 11
465 20250401 111300 245867425 27550 27550 27550 27550 1
466 20250401 111200 245839875 27500 27500 27500 27500 8
467 20250401 111100 245619875 27500 27500 27500 27500 8
468 20250401 111000 245399875 27600 27500 27600 27500 42
469 20250401 110900 244242275 27450 27450 27450 27450 103
470 20250401 110800 241414925 27450 27450 27450 27450 8
471 20250401 110700 241195325 27500 27500 27500 27500 59
472 20250401 110600 239572825 27500 27550 27550 27500 122
473 20250401 110500 236217475 27500 27500 27500 27500 16
474 20250401 110400 235777475 27500 27500 27500 27500 0
475 20250401 110300 235777475 27500 27500 27500 27500 0
476 20250401 110200 235777475 27500 27500 27500 27450 359
477 20250401 110100 225906275 27450 27500 27500 27450 174
478 20250401 110000 221121725 27550 27550 27600 27500 184
479 20250401 105900 216060525 27500 27500 27500 27500 7
480 20250401 105800 215868025 27500 27550 27550 27500 11
481 20250401 105700 215565375 27550 27550 27550 27550 8
482 20250401 105600 215344975 27500 27500 27500 27500 8
483 20250401 105500 215124975 27500 27450 27500 27450 103
484 20250401 105400 212297275 27400 27400 27400 27400 7
485 20250401 105300 212105475 27450 27450 27450 27450 12
486 20250401 105200 211776075 27450 27450 27450 27450 16
487 20250401 105100 211336875 27450 27500 27500 27450 17
488 20250401 105000 210869775 27500 27450 27500 27450 10
489 20250401 104900 210594825 27400 27450 27450 27400 63
490 20250401 104800 208866225 27400 27400 27400 27400 178
491 20250401 104700 203989025 27400 27400 27400 27400 0
492 20250401 104600 203989025 27400 27400 27400 27400 16
493 20250401 104500 203550625 27450 27350 27450 27350 187
494 20250401 104400 198426475 27350 27350 27400 27350 308
495 20250401 104300 189989475 27350 27350 27350 27350 16
496 20250401 104200 189551875 27350 27350 27350 27350 0
497 20250401 104100 189551875 27350 27350 27350 27350 8
498 20250401 104000 189333075 27400 27400 27450 27400 295
499 20250401 103900 181249525 27400 27450 27450 27400 9
500 20250401 103800 181002875 27400 27400 27400 27400 8
501 20250401 103700 180783675 27400 27400 27400 27400 0
502 20250401 103600 180783675 27400 27450 27450 27400 21
503 20250401 103500 180208025 27400 27450 27450 27400 63
504 20250401 103400 178481675 27450 27450 27450 27450 4
505 20250401 103300 178371875 27400 27400 27400 27400 16
506 20250401 103200 177933475 27450 27400 27450 27400 9
507 20250401 103100 177686825 27400 27400 27400 27400 0
508 20250401 103000 177686825 27400 27400 27400 27400 32
509 20250401 102900 176810025 27400 27400 27400 27400 8
510 20250401 102800 176590825 27400 27400 27400 27400 0
511 20250401 102700 176590825 27400 27400 27400 27350 17
512 20250401 102600 176125425 27400 27400 27400 27400 18
513 20250401 102500 175632225 27400 27350 27400 27350 10
514 20250401 102400 175358575 27350 27350 27350 27350 9
515 20250401 102300 175112425 27350 27350 27350 27350 8
516 20250401 102200 174893625 27350 27350 27350 27300 27
517 20250401 102100 174155575 27350 27350 27350 27350 8
518 20250401 102000 173936775 27400 27500 27500 27400 57
519 20250401 101900 172373175 27500 27450 27500 27450 8
520 20250401 101800 172153525 27450 27450 27450 27450 8
521 20250401 101700 171933925 27450 27450 27450 27450 8
522 20250401 101600 171714325 27500 27500 27500 27500 1
523 20250401 101500 171686825 27450 27450 27450 27450 8
524 20250401 101400 171467225 27450 27450 27500 27400 30
525 20250401 101300 170644125 27450 27450 27450 27450 0
526 20250401 101200 170644125 27450 27500 27500 27450 88
527 20250401 101100 168225525 27450 27400 27500 27400 61
528 20250401 101000 166551425 27400 27400 27400 27400 1
529 20250401 100900 166524025 27400 27350 27400 27350 81
530 20250401 100800 164305575 27300 27300 27300 27300 59
531 20250401 100700 162694875 27300 27350 27350 27300 9
532 20250401 100600 162449125 27300 27300 27300 27300 9
533 20250401 100500 162203425 27300 27300 27300 27300 8
534 20250401 100400 161985025 27300 27350 27350 27300 12
535 20250401 100300 161657175 27300 27300 27300 27300 29
536 20250401 100200 160865475 27350 27350 27350 27300 284
537 20250401 100100 153098525 27350 27350 27350 27350 9
538 20250401 100000 152852375 27350 27400 27400 27350 1205
539 20250401 095900 119839725 27400 27400 27450 27400 18
540 20250401 095800 119346375 27400 27400 27400 27400 8
541 20250401 095700 119127175 27400 27400 27400 27400 0
542 20250401 095600 119127175 27400 27400 27400 27400 17
543 20250401 095500 118661375 27450 27450 27450 27450 0
544 20250401 095400 118661375 27450 27450 27450 27450 16
545 20250401 095300 118222175 27400 27400 27450 27400 23
546 20250401 095200 117591625 27400 27400 27400 27400 0
547 20250401 095100 117591625 27400 27400 27400 27400 50
548 20250401 095000 116221625 27400 27450 27450 27400 670
549 20250401 094900 97858275 27450 27450 27450 27450 0
550 20250401 094800 97858275 27450 27450 27450 27450 8
551 20250401 094700 97638675 27450 27450 27450 27450 10
552 20250401 094600 97364175 27450 27500 27500 27450 136
553 20250401 094500 93625975 27450 27450 27450 27400 518
554 20250401 094400 79408275 27450 27400 27450 27400 16
555 20250401 094300 78969325 27400 27450 27450 27400 32
556 20250401 094200 78091325 27400 27400 27400 27400 39
557 20250401 094100 77022725 27450 27400 27450 27400 7
558 20250401 094000 76830625 27450 27550 27600 27400 128
559 20250401 093900 73314975 27550 27550 27550 27550 7
560 20250401 093800 73122125 27550 27650 27650 27500 543
561 20250401 093700 58156525 27650 27600 27650 27600 9
562 20250401 093600 57908075 27600 27650 27650 27600 23
563 20250401 093500 57273225 27650 27600 27650 27600 8
564 20250401 093400 57052375 27650 27650 27650 27650 303
565 20250401 093300 48674425 27650 27650 27650 27650 0
566 20250401 093200 48674425 27650 27700 27700 27650 603
567 20250401 093100 31973075 27800 27800 27800 27800 0
568 20250401 093000 31973075 27800 27700 27800 27700 79
569 20250401 092900 29780825 27800 27900 27900 27750 61
570 20250401 092800 28087775 27850 27800 27950 27800 8
571 20250401 092700 27864775 27850 27750 27850 27750 16
572 20250401 092600 27420325 27750 27750 27750 27750 1
573 20250401 092500 27392575 27750 27750 27750 27750 64
574 20250401 092400 25616575 27750 27750 27775 27750 44
575 20250401 092300 24395550 27750 27750 27750 27750 2
576 20250401 092200 24340050 27700 27800 27800 27700 44
577 20250401 092100 23119400 27800 27700 27800 27700 89
578 20250401 092000 20649450 27750 27800 27900 27750 285
579 20250401 091900 12725550 27800 27800 27800 27800 8
580 20250401 091800 12503150 27800 27800 27800 27800 9
581 20250401 091700 12252950 27800 27800 27800 27800 12
582 20250401 091600 11919350 27750 27750 27750 27750 9
583 20250401 091500 11669600 27800 27800 27800 27800 6
584 20250401 091400 11502800 27850 27850 27850 27800 14
585 20250401 091300 11113500 27850 27800 27850 27800 14
586 20250401 091200 10724200 27800 27800 27800 27800 9
587 20250401 091100 10474000 27800 27800 27800 27800 4
588 20250401 091000 10362800 27800 27850 27850 27800 2
589 20250401 090900 10307150 27850 27900 27900 27850 12
590 20250401 090800 9972800 27850 27800 27850 27800 13
591 20250401 090700 9611150 27900 27900 27900 27900 1
592 20250401 090600 9583250 27800 27750 27800 27750 97
593 20250401 090500 6889250 27750 27750 27750 27750 8
594 20250401 090400 6667250 27750 27700 27750 27700 42
595 20250401 090300 5503050 27700 27700 27800 27650 123
596 20250401 090200 2096700 27700 27650 27700 27650 22
597 20250401 090100 1487850 27600 27600 27600 27600 3
598 20250401 090000 1405050 27550 27550 27550 27550 51

1
005810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14417292,0,400800717600,0.00
20250327,0,14417292,0,408009363600,0.00
20250326,0,14417292,0,416659738800,0.00
20250325,0,14417292,0,400800717600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14417292 0 400800717600 0.00
3 20250327 0 14417292 0 408009363600 0.00
4 20250326 0 14417292 0 416659738800 0.00
5 20250325 0 14417292 0 400800717600 0.00