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

601
007390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,35440287575,28700,28700,28700,28700,42292
20250401,185800,35440287575,28700,28700,28700,28700,0
20250401,185700,35440287575,28700,28700,28700,28700,0
20250401,185600,35440287575,28700,28700,28700,28700,0
20250401,185500,35440287575,28700,28700,28700,28700,0
20250401,185400,35440287575,28700,28700,28700,28700,0
20250401,185300,35440287575,28700,28700,28700,28700,0
20250401,185200,35440287575,28700,28700,28700,28700,0
20250401,185100,35440287575,28700,28700,28700,28700,0
20250401,185000,35440287575,28700,28700,28700,28700,0
20250401,184900,35440287575,28700,28700,28700,28700,0
20250401,184800,35440287575,28700,28700,28700,28700,0
20250401,184700,35440287575,28700,28700,28700,28700,0
20250401,184600,35440287575,28700,28700,28700,28700,0
20250401,184500,35440287575,28700,28700,28700,28700,0
20250401,184400,35440287575,28700,28700,28700,28700,0
20250401,184300,35440287575,28700,28700,28700,28700,0
20250401,184200,35440287575,28700,28700,28700,28700,0
20250401,184100,35440287575,28700,28700,28700,28700,0
20250401,184000,35440287575,28700,28700,28700,28700,0
20250401,183900,35440287575,28700,28700,28700,28700,0
20250401,183800,35440287575,28700,28700,28700,28700,0
20250401,183700,35440287575,28700,28700,28700,28700,0
20250401,183600,35440287575,28700,28700,28700,28700,0
20250401,183500,35440287575,28700,28700,28700,28700,0
20250401,183400,35440287575,28700,28700,28700,28700,0
20250401,183300,35440287575,28700,28700,28700,28700,0
20250401,183200,35440287575,28700,28700,28700,28700,0
20250401,183100,35440287575,28700,28700,28700,28700,0
20250401,183000,35440287575,28700,28700,28700,28700,0
20250401,182900,35440287575,28700,28700,28700,28700,42292
20250401,182800,35440287575,28700,28700,28700,28700,0
20250401,182700,35440287575,28700,28700,28700,28700,0
20250401,182600,35440287575,28700,28700,28700,28700,0
20250401,182500,35440287575,28700,28700,28700,28700,0
20250401,182400,35440287575,28700,28700,28700,28700,0
20250401,182300,35440287575,28700,28700,28700,28700,0
20250401,182200,35440287575,28700,28700,28700,28700,0
20250401,182100,35440287575,28700,28700,28700,28700,0
20250401,182000,35440287575,28700,28700,28700,28700,0
20250401,181900,35440287575,28700,28700,28700,28700,0
20250401,181800,35440287575,28700,28700,28700,28700,0
20250401,181700,35440287575,28700,28700,28700,28700,0
20250401,181600,35440287575,28700,28700,28700,28700,0
20250401,181500,35440287575,28700,28700,28700,28700,0
20250401,181400,35440287575,28700,28700,28700,28700,0
20250401,181300,35440287575,28700,28700,28700,28700,0
20250401,181200,35440287575,28700,28700,28700,28700,0
20250401,181100,35440287575,28700,28700,28700,28700,0
20250401,181000,35440287575,28700,28700,28700,28700,0
20250401,180900,35440287575,28700,28700,28700,28700,0
20250401,180800,35440287575,28700,28700,28700,28700,0
20250401,180700,35440287575,28700,28700,28700,28700,0
20250401,180600,35440287575,28700,28700,28700,28700,0
20250401,180500,35440287575,28700,28700,28700,28700,0
20250401,180400,35440287575,28700,28700,28700,28700,0
20250401,180300,35440287575,28700,28700,28700,28700,0
20250401,180200,35440287575,28700,28700,28700,28700,0
20250401,180100,35440287575,28700,28700,28700,28700,0
20250401,180000,35440287575,28700,28700,28700,28700,0
20250401,175900,35440287575,28700,28700,28700,28700,42292
20250401,175800,35440287575,28700,28700,28700,28700,0
20250401,175700,35440287575,28700,28700,28700,28700,0
20250401,175600,35440287575,28700,28700,28700,28700,0
20250401,175500,35440287575,28700,28700,28700,28700,0
20250401,175400,35440287575,28700,28700,28700,28700,0
20250401,175300,35440287575,28700,28700,28700,28700,0
20250401,175200,35440287575,28700,28700,28700,28700,0
20250401,175100,35440287575,28700,28700,28700,28700,0
20250401,175000,35440287575,28700,28700,28700,28700,0
20250401,174900,35440287575,28700,28700,28700,28700,0
20250401,174800,35440287575,28700,28700,28700,28700,0
20250401,174700,35440287575,28700,28700,28700,28700,0
20250401,174600,35440287575,28700,28700,28700,28700,0
20250401,174500,35440287575,28700,28700,28700,28700,0
20250401,174400,35440287575,28700,28700,28700,28700,0
20250401,174300,35440287575,28700,28700,28700,28700,0
20250401,174200,35440287575,28700,28700,28700,28700,0
20250401,174100,35440287575,28700,28700,28700,28700,0
20250401,174000,35440287575,28700,28700,28700,28700,0
20250401,173900,35440287575,28700,28700,28700,28700,0
20250401,173800,35440287575,28700,28700,28700,28700,0
20250401,173700,35440287575,28700,28700,28700,28700,0
20250401,173600,35440287575,28700,28700,28700,28700,0
20250401,173500,35440287575,28700,28700,28700,28700,0
20250401,173400,35440287575,28700,28700,28700,28700,0
20250401,173300,35440287575,28700,28700,28700,28700,0
20250401,173200,35440287575,28700,28700,28700,28700,0
20250401,173100,35440287575,28700,28700,28700,28700,0
20250401,173000,35440287575,28700,28700,28700,28700,0
20250401,172900,35440287575,28700,28700,28700,28700,42292
20250401,172800,35440287575,28700,28700,28700,28700,0
20250401,172700,35440287575,28700,28700,28700,28700,0
20250401,172600,35440287575,28700,28700,28700,28700,0
20250401,172500,35440287575,28700,28700,28700,28700,0
20250401,172400,35440287575,28700,28700,28700,28700,0
20250401,172300,35440287575,28700,28700,28700,28700,0
20250401,172200,35440287575,28700,28700,28700,28700,0
20250401,172100,35440287575,28700,28700,28700,28700,0
20250401,172000,35440287575,28700,28700,28700,28700,0
20250401,171900,35440287575,28700,28700,28700,28700,0
20250401,171800,35440287575,28700,28700,28700,28700,0
20250401,171700,35440287575,28700,28700,28700,28700,0
20250401,171600,35440287575,28700,28700,28700,28700,0
20250401,171500,35440287575,28700,28700,28700,28700,0
20250401,171400,35440287575,28700,28700,28700,28700,0
20250401,171300,35440287575,28700,28700,28700,28700,0
20250401,171200,35440287575,28700,28700,28700,28700,0
20250401,171100,35440287575,28700,28700,28700,28700,0
20250401,171000,35440287575,28700,28700,28700,28700,0
20250401,170900,35440287575,28700,28700,28700,28700,0
20250401,170800,35440287575,28700,28700,28700,28700,0
20250401,170700,35440287575,28700,28700,28700,28700,0
20250401,170600,35440287575,28700,28700,28700,28700,0
20250401,170500,35440287575,28700,28700,28700,28700,0
20250401,170400,35440287575,28700,28700,28700,28700,0
20250401,170300,35440287575,28700,28700,28700,28700,0
20250401,170200,35440287575,28700,28700,28700,28700,0
20250401,170100,35440287575,28700,28700,28700,28700,0
20250401,170000,35440287575,28700,28700,28700,28700,0
20250401,165900,35440287575,28700,28700,28700,28700,42292
20250401,165800,35440287575,28700,28700,28700,28700,0
20250401,165700,35440287575,28700,28700,28700,28700,0
20250401,165600,35440287575,28700,28700,28700,28700,0
20250401,165500,35440287575,28700,28700,28700,28700,0
20250401,165400,35440287575,28700,28700,28700,28700,0
20250401,165300,35440287575,28700,28700,28700,28700,0
20250401,165200,35440287575,28700,28700,28700,28700,0
20250401,165100,35440287575,28700,28700,28700,28700,0
20250401,165000,35440287575,28700,28700,28700,28700,0
20250401,164900,35440287575,28700,28700,28700,28700,0
20250401,164800,35440287575,28700,28700,28700,28700,0
20250401,164700,35440287575,28700,28700,28700,28700,0
20250401,164600,35440287575,28700,28700,28700,28700,0
20250401,164500,35440287575,28700,28700,28700,28700,0
20250401,164400,35440287575,28700,28700,28700,28700,0
20250401,164300,35440287575,28700,28700,28700,28700,0
20250401,164200,35440287575,28700,28700,28700,28700,0
20250401,164100,35440287575,28700,28700,28700,28700,0
20250401,164000,35440287575,28700,28700,28700,28700,0
20250401,163900,35440287575,28700,28700,28700,28700,0
20250401,163800,35440287575,28700,28700,28700,28700,0
20250401,163700,35440287575,28700,28700,28700,28700,0
20250401,163600,35440287575,28700,28700,28700,28700,0
20250401,163500,35440287575,28700,28700,28700,28700,0
20250401,163400,35440287575,28700,28700,28700,28700,0
20250401,163300,35440287575,28700,28700,28700,28700,0
20250401,163200,35440287575,28700,28700,28700,28700,0
20250401,163100,35440287575,28700,28700,28700,28700,0
20250401,163000,35440287575,28700,28700,28700,28700,0
20250401,162900,35440287575,28700,28700,28700,28700,42292
20250401,162800,35440287575,28700,28700,28700,28700,0
20250401,162700,35440287575,28700,28700,28700,28700,0
20250401,162600,35440287575,28700,28700,28700,28700,0
20250401,162500,35440287575,28700,28700,28700,28700,0
20250401,162400,35440287575,28700,28700,28700,28700,0
20250401,162300,35440287575,28700,28700,28700,28700,0
20250401,162200,35440287575,28700,28700,28700,28700,0
20250401,162100,35440287575,28700,28700,28700,28700,0
20250401,162000,35440287575,28700,28700,28700,28700,0
20250401,161900,35440287575,28700,28700,28700,28700,0
20250401,161800,35440287575,28700,28700,28700,28700,0
20250401,161700,35440287575,28700,28700,28700,28700,0
20250401,161600,35440287575,28700,28700,28700,28700,0
20250401,161500,35440287575,28700,28700,28700,28700,0
20250401,161400,35440287575,28700,28700,28700,28700,0
20250401,161300,35440287575,28700,28700,28700,28700,0
20250401,161200,35440287575,28700,28700,28700,28700,0
20250401,161100,35440287575,28700,28700,28700,28700,0
20250401,161000,35440287575,28700,28700,28700,28700,0
20250401,160900,35440287575,28700,28700,28700,28700,0
20250401,160800,35440287575,28700,28700,28700,28700,0
20250401,160700,35440287575,28700,28700,28700,28700,0
20250401,160600,35440287575,28700,28700,28700,28700,0
20250401,160500,35440287575,28700,28700,28700,28700,0
20250401,160400,35440287575,28700,28700,28700,28700,0
20250401,160300,35440287575,28700,28700,28700,28700,0
20250401,160200,35440287575,28700,28700,28700,28700,0
20250401,160100,35440287575,28700,28700,28700,28700,0
20250401,160000,35440287575,28700,28700,28700,28700,0
20250401,155900,35440287575,28700,28700,28700,28700,42292
20250401,155800,35440287575,28700,28700,28700,28700,0
20250401,155700,35440287575,28700,28700,28700,28700,0
20250401,155600,35440287575,28700,28700,28700,28700,0
20250401,155500,35440287575,28700,28700,28700,28700,0
20250401,155400,35440287575,28700,28700,28700,28700,0
20250401,155300,35440287575,28700,28700,28700,28700,0
20250401,155200,35440287575,28700,28700,28700,28700,0
20250401,155100,35440287575,28700,28700,28700,28700,0
20250401,155000,35440287575,28700,28700,28700,28700,0
20250401,154900,35440287575,28700,28700,28700,28700,0
20250401,154800,35440287575,28700,28700,28700,28700,0
20250401,154700,35440287575,28700,28700,28700,28700,0
20250401,154600,35440287575,28700,28700,28700,28700,0
20250401,154500,35440287575,28700,28700,28700,28700,0
20250401,154400,35440287575,28700,28700,28700,28700,0
20250401,154300,35440287575,28700,28700,28700,28700,0
20250401,154200,35440287575,28700,28700,28700,28700,0
20250401,154100,35440287575,28700,28700,28700,28700,0
20250401,154000,35440287575,28700,28700,28700,28700,0
20250401,153900,35440287575,28700,28700,28700,28700,0
20250401,153800,35440287575,28700,28700,28700,28700,0
20250401,153700,35440287575,28700,28700,28700,28700,0
20250401,153600,35440287575,28700,28700,28700,28700,0
20250401,153500,35440287575,28700,28700,28700,28700,0
20250401,153400,35440287575,28700,28700,28700,28700,0
20250401,153300,35440287575,28700,28700,28700,28700,0
20250401,153200,35440287575,28700,28700,28700,28700,0
20250401,153100,35440287575,28700,28700,28700,28700,0
20250401,153000,35440287575,28700,28700,28700,28700,42292
20250401,152900,34226507175,28600,28600,28600,28600,0
20250401,152800,34226507175,28600,28600,28600,28600,0
20250401,152700,34226507175,28600,28600,28600,28600,0
20250401,152600,34226507175,28600,28600,28600,28600,0
20250401,152500,34226507175,28600,28600,28600,28600,0
20250401,152400,34226507175,28600,28600,28600,28600,0
20250401,152300,34226507175,28600,28600,28600,28600,0
20250401,152200,34226507175,28600,28600,28600,28600,0
20250401,152100,34226507175,28600,28600,28600,28600,0
20250401,152000,34226507175,28600,28600,28600,28600,0
20250401,151900,34226507175,28600,28550,28650,28550,5062
20250401,151800,34081725875,28550,28600,28650,28550,4242
20250401,151700,33960488325,28650,28700,28700,28500,12857
20250401,151600,33592862825,28650,28650,28700,28500,15362
20250401,151500,33153693100,28650,28450,28650,28450,30281
20250401,151400,32287819400,28450,28500,28550,28450,3220
20250401,151300,32196049200,28500,28475,28550,28450,4445
20250401,151200,32069366750,28500,28450,28500,28450,1410
20250401,151100,32029219175,28475,28450,28550,28450,9735
20250401,151000,31751907100,28450,28400,28450,28350,2477
20250401,150900,31681555400,28400,28350,28400,28350,1210
20250401,150800,31647217350,28350,28350,28400,28350,4625
20250401,150700,31516036950,28350,28350,28400,28350,2444
20250401,150600,31446722950,28350,28350,28400,28350,781
20250401,150500,31424569850,28350,28400,28400,28350,1034
20250401,150400,31395228150,28400,28350,28400,28300,2652
20250401,150300,31320031900,28350,28400,28400,28300,5683
20250401,150200,31158914350,28350,28450,28450,28350,6183
20250401,150100,30983327850,28450,28450,28450,28400,1023
20250401,150000,30954230350,28450,28450,28450,28400,2530
20250401,145900,30882320975,28450,28450,28450,28400,1262
20250401,145800,30846418000,28450,28450,28450,28400,820
20250401,145700,30823104150,28400,28450,28500,28400,9410
20250401,145600,30555350500,28500,28450,28500,28450,703
20250401,145500,30535316875,28450,28550,28550,28450,1613
20250401,145400,30489334550,28500,28500,28500,28500,1006
20250401,145300,30460663550,28500,28500,28550,28450,7800
20250401,145200,30238331350,28500,28500,28550,28500,568
20250401,145100,30222128850,28500,28500,28550,28500,201
20250401,145000,30216393000,28550,28550,28550,28500,607
20250401,144900,30199074800,28500,28500,28550,28500,759
20250401,144800,30177425175,28525,28550,28550,28500,67
20250401,144700,30175513725,28550,28500,28550,28500,393
20250401,144600,30164303225,28500,28550,28550,28500,1792
20250401,144500,30113212825,28550,28500,28550,28500,1234
20250401,144400,30078011525,28500,28500,28500,28450,1560
20250401,144300,30033606925,28500,28500,28500,28450,860
20250401,144200,30009126125,28450,28500,28500,28450,660
20250401,144100,29990323625,28500,28500,28500,28450,632
20250401,144000,29972320175,28500,28500,28550,28450,1053
20250401,143900,29942298825,28450,28500,28500,28450,943
20250401,143800,29915426425,28500,28500,28550,28475,1571
20250401,143700,29870652925,28500,28500,28500,28450,2671
20250401,143600,29794552925,28500,28500,28500,28450,210
20250401,143500,29788569975,28500,28550,28550,28450,2225
20250401,143400,29725172575,28500,28500,28550,28475,3697
20250401,143300,29619807025,28525,28550,28550,28500,200
20250401,143200,29614102625,28525,28500,28550,28500,319
20250401,143100,29605002800,28550,28550,28550,28500,283
20250401,143000,29596935500,28550,28500,28550,28500,406
20250401,142900,29585347200,28525,28500,28550,28450,1202
20250401,142800,29551096800,28500,28475,28550,28450,1190
20250401,142700,29517184075,28475,28500,28525,28450,2744
20250401,142600,29438979450,28525,28525,28525,28500,127
20250401,142500,29435358425,28525,28500,28550,28500,1069
20250401,142400,29404861225,28500,28550,28550,28450,3946
20250401,142300,29292469500,28550,28550,28550,28500,765
20250401,142200,29270660200,28500,28500,28550,28500,1854
20250401,142100,29217809650,28500,28550,28550,28500,2430
20250401,142000,29148550975,28500,28550,28550,28500,1745
20250401,141900,29098805725,28525,28550,28550,28500,344
20250401,141800,29088991475,28550,28550,28550,28500,476
20250401,141700,29075404075,28500,28500,28550,28500,356
20250401,141600,29065256025,28550,28550,28550,28500,381
20250401,141500,29054379525,28500,28550,28550,28500,3150
20250401,141400,28964462150,28550,28550,28550,28500,1422
20250401,141300,28923881175,28550,28550,28550,28550,35
20250401,141200,28922881925,28600,28550,28600,28500,712
20250401,141100,28902555675,28550,28500,28600,28500,217
20250401,141000,28896359425,28500,28500,28600,28500,245
20250401,140900,28889354275,28600,28600,28600,28500,3001
20250401,140800,28803746075,28550,28600,28600,28550,345
20250401,140700,28793892675,28550,28550,28550,28550,1359
20250401,140600,28755093225,28500,28550,28600,28500,1426
20250401,140500,28714378725,28600,28550,28650,28550,7023
20250401,140400,28513609875,28500,28500,28550,28500,421
20250401,140300,28501610775,28550,28550,28550,28500,2349
20250401,140200,28434600275,28550,28500,28550,28450,7061
20250401,140100,28233380675,28500,28500,28500,28500,3256
20250401,140000,28140584675,28500,28500,28550,28500,1402
20250401,135900,28100606825,28550,28550,28550,28550,117
20250401,135800,28097266475,28500,28550,28550,28500,285
20250401,135700,28089130625,28500,28525,28550,28500,218
20250401,135600,28082914800,28525,28550,28550,28500,118
20250401,135500,28079549975,28550,28550,28550,28500,323
20250401,135400,28070329725,28550,28550,28600,28500,514
20250401,135300,28055658175,28600,28525,28600,28525,1240
20250401,135200,28020254400,28550,28450,28550,28450,1384
20250401,135100,27980814475,28450,28450,28500,28450,906
20250401,135000,27955037475,28450,28450,28500,28400,2509
20250401,134900,27883659125,28450,28500,28500,28450,581
20250401,134800,27867103375,28500,28500,28550,28450,1643
20250401,134700,27820276625,28550,28450,28550,28400,2340
20250401,134600,27753683325,28450,28550,28550,28450,2986
20250401,134500,27668706975,28550,28500,28550,28450,2984
20250401,134400,27583709850,28500,28500,28500,28450,385
20250401,134300,27572739550,28450,28500,28500,28450,337
20250401,134200,27563140300,28500,28450,28500,28450,836
20250401,134100,27539340700,28500,28500,28500,28450,552
20250401,134000,27523614600,28500,28550,28600,28500,4332
20250401,133900,27400054600,28550,28550,28600,28550,392
20250401,133800,27388854675,28550,28600,28600,28550,419
20250401,133700,27376884425,28550,28600,28600,28550,2473
20250401,133600,27306234375,28550,28550,28550,28500,1363
20250401,133500,27267329925,28550,28500,28550,28500,594
20250401,133400,27250386775,28500,28550,28550,28500,940
20250401,133300,27223588975,28550,28500,28550,28500,330
20250401,133200,27214178575,28450,28600,28600,28450,5751
20250401,133100,27050087625,28550,28600,28600,28550,739
20250401,133000,27028966675,28600,28550,28600,28550,1082
20250401,132900,26998027875,28600,28600,28600,28550,1699
20250401,132800,26949443225,28550,28550,28600,28550,3060
20250401,132700,26862051775,28550,28500,28550,28500,932
20250401,132600,26835473125,28550,28500,28550,28450,2027
20250401,132500,26777707825,28500,28450,28500,28450,622
20250401,132400,26759999525,28500,28475,28500,28450,311
20250401,132300,26751143475,28500,28500,28500,28500,68
20250401,132200,26749205475,28475,28475,28500,28450,329
20250401,132100,26739829825,28475,28450,28500,28400,1481
20250401,132000,26697702150,28450,28400,28450,28400,1434
20250401,131900,26656941600,28425,28450,28450,28400,847
20250401,131800,26632870950,28450,28500,28500,28400,3776
20250401,131700,26525435225,28500,28500,28500,28450,364
20250401,131600,26515072375,28500,28500,28550,28450,1386
20250401,131500,26475564025,28550,28450,28550,28450,2647
20250401,131400,26400065175,28500,28500,28550,28450,806
20250401,131300,26377090175,28500,28550,28550,28500,482
20250401,131200,26363351825,28500,28500,28550,28500,360
20250401,131100,26353084525,28500,28450,28500,28450,1582
20250401,131000,26308019875,28450,28450,28500,28450,386
20250401,130900,26297026525,28450,28500,28500,28450,330
20250401,130800,26287626025,28450,28500,28500,28450,3364
20250401,130700,26191907325,28500,28550,28550,28500,2520
20250401,130600,26120074675,28550,28550,28550,28500,784
20250401,130500,26097704675,28550,28500,28550,28500,1471
20250401,130400,26055768075,28550,28550,28550,28500,974
20250401,130300,26028002025,28550,28500,28550,28500,944
20250401,130200,26001091425,28500,28550,28550,28500,232
20250401,130100,25994475575,28550,28550,28550,28500,812
20250401,130000,25971323075,28500,28550,28550,28500,679
20250401,125900,25951953625,28550,28450,28550,28450,2407
20250401,125800,25883352825,28500,28500,28500,28450,963
20250401,125700,25855952575,28500,28500,28500,28450,126
20250401,125600,25852364975,28500,28450,28500,28400,1204
20250401,125500,25818104125,28450,28450,28500,28450,566
20250401,125400,25801988725,28450,28500,28500,28450,769
20250401,125300,25780107825,28450,28450,28500,28450,712
20250401,125200,25759850125,28500,28450,28500,28450,1591
20250401,125100,25714576725,28450,28450,28500,28450,732
20250401,125000,25693748875,28400,28450,28500,28400,568
20250401,124900,25677586075,28500,28450,28500,28450,2826
20250401,124800,25597185075,28450,28450,28500,28450,368
20250401,124700,25586712475,28500,28500,28550,28500,916
20250401,124600,25560604225,28500,28550,28550,28500,1457
20250401,124500,25519030875,28550,28500,28550,28500,283
20250401,124400,25510958575,28450,28450,28475,28450,294
20250401,124300,25502594250,28450,28500,28500,28450,1274
20250401,124200,25466345600,28500,28550,28550,28450,9874
20250401,124100,25185036900,28500,28550,28600,28500,2112
20250401,124000,25124740550,28550,28550,28550,28550,1580
20250401,123900,25079631550,28550,28500,28550,28500,536
20250401,123800,25064353250,28500,28550,28550,28500,438
20250401,123700,25051849950,28550,28550,28550,28500,1020
20250401,123600,25022776550,28550,28500,28550,28500,2605
20250401,123500,24948529200,28500,28450,28500,28450,498
20250401,123400,24934341100,28450,28450,28500,28450,423
20250401,123300,24922296600,28450,28450,28500,28450,1349
20250401,123200,24883914575,28450,28500,28500,28450,1149
20250401,123100,24851221325,28475,28450,28500,28450,662
20250401,123000,24832375450,28450,28500,28500,28450,759
20250401,122900,24810760300,28450,28450,28500,28450,484
20250401,122800,24796977500,28450,28500,28500,28450,705
20250401,122700,24776894875,28475,28500,28500,28450,316
20250401,122600,24767889150,28500,28450,28500,28450,1059
20250401,122500,24737747000,28500,28500,28500,28450,734
20250401,122400,24716829050,28500,28500,28500,28450,751
20250401,122300,24695452600,28500,28550,28550,28500,2520
20250401,122200,24623627350,28500,28500,28550,28500,36
20250401,122100,24622600350,28500,28550,28550,28500,1133
20250401,122000,24590307500,28550,28500,28550,28500,494
20250401,121900,24576215250,28500,28550,28600,28450,7197
20250401,121800,24371073750,28600,28600,28600,28550,659
20250401,121700,24352235550,28550,28600,28600,28550,1309
20250401,121600,24314821850,28600,28600,28600,28550,344
20250401,121500,24304986400,28600,28600,28600,28550,917
20250401,121400,24278765900,28550,28550,28600,28500,1288
20250401,121300,24241992400,28550,28500,28550,28500,2325
20250401,121200,24175630350,28550,28500,28550,28500,388
20250401,121100,24164555800,28550,28550,28550,28500,820
20250401,121000,24141151300,28550,28550,28550,28500,941
20250401,120900,24114286350,28500,28600,28600,28500,463
20250401,120800,24101075450,28550,28500,28550,28450,989
20250401,120700,24072912400,28500,28600,28600,28450,6578
20250401,120600,23885446350,28600,28550,28600,28500,1309
20250401,120500,23848111050,28525,28500,28550,28450,1774
20250401,120400,23797561925,28450,28450,28550,28450,1656
20250401,120300,23750370525,28450,28450,28500,28450,2049
20250401,120200,23692061375,28450,28500,28500,28450,1674
20250401,120100,23644429175,28500,28450,28500,28450,887
20250401,120000,23619156325,28450,28450,28500,28450,934
20250401,115900,23592571675,28450,28600,28600,28450,1671
20250401,115800,23544940575,28600,28600,28650,28500,1880
20250401,115700,23491171475,28650,28450,28700,28450,7149
20250401,115600,23287149325,28450,28450,28500,28450,1029
20250401,115500,23257851525,28450,28450,28500,28450,1405
20250401,115400,23217829675,28500,28450,28500,28400,1441
20250401,115300,23176871825,28450,28400,28450,28400,985
20250401,115200,23148894975,28400,28400,28450,28400,2541
20250401,115100,23076727325,28400,28450,28450,28400,2363
20250401,115000,23009569325,28450,28450,28500,28450,4674
20250401,114900,22876563675,28450,28450,28500,28450,968
20250401,114800,22849019200,28450,28475,28475,28450,252
20250401,114700,22841846925,28500,28650,28650,28500,10867
20250401,114600,22531782825,28650,28600,28700,28600,1527
20250401,114500,22488051075,28600,28650,28700,28600,1885
20250401,114400,22434034475,28700,28650,28700,28650,415
20250401,114300,22422134125,28650,28600,28700,28600,1624
20250401,114200,22375564525,28650,28700,28700,28600,3035
20250401,114100,22288612875,28650,28650,28650,28600,2661
20250401,114000,22212387275,28650,28550,28650,28550,3660
20250401,113900,22107694275,28550,28550,28600,28550,1358
20250401,113800,22068919425,28550,28550,28600,28550,433
20250401,113700,22056545575,28550,28600,28600,28500,1404
20250401,113600,22016482825,28550,28550,28550,28500,1570
20250401,113500,21971684925,28550,28500,28550,28500,1021
20250401,113400,21942572875,28500,28600,28600,28500,1987
20250401,113300,21885847925,28600,28600,28600,28550,538
20250401,113200,21870462425,28600,28600,28600,28550,843
20250401,113100,21846387325,28600,28550,28600,28550,909
20250401,113000,21820431725,28600,28600,28650,28550,2352
20250401,112900,21753156525,28650,28550,28650,28550,2467
20250401,112800,21682599925,28550,28600,28600,28550,547
20250401,112700,21666967100,28600,28550,28600,28550,4450
20250401,112600,21539698450,28550,28500,28600,28500,2745
20250401,112500,21461328900,28550,28500,28550,28450,9623
20250401,112400,21187058600,28450,28400,28500,28400,4017
20250401,112300,21072707700,28400,28450,28500,28400,3364
20250401,112200,20977072100,28450,28500,28500,28450,1461
20250401,112100,20935504650,28450,28450,28500,28450,353
20250401,112000,20925460500,28450,28500,28500,28450,1173
20250401,111900,20892056200,28450,28450,28500,28450,220
20250401,111800,20885795850,28500,28450,28500,28400,1338
20250401,111700,20847739325,28450,28400,28500,28400,2035
20250401,111600,20789821025,28400,28450,28450,28400,1952
20250401,111500,20734335375,28400,28400,28450,28350,1891
20250401,111400,20680621175,28400,28350,28450,28350,1082
20250401,111300,20649893975,28350,28350,28350,28250,4672
20250401,111200,20517714775,28300,28350,28400,28300,1241
20250401,111100,20482583875,28350,28350,28450,28300,2248
20250401,111000,20418859275,28350,28400,28450,28300,4446
20250401,110900,20292726675,28400,28400,28400,28350,530
20250401,110800,20277690050,28350,28400,28400,28350,417
20250401,110700,20265863050,28400,28425,28450,28350,2189
20250401,110600,20203674275,28450,28350,28450,28350,2643
20250401,110500,20128609575,28350,28350,28400,28350,737
20250401,110400,20107702325,28350,28400,28400,28350,906
20250401,110300,20082000500,28400,28350,28400,28300,606
20250401,110200,20064820300,28350,28300,28350,28300,1494
20250401,110100,20022486850,28300,28250,28350,28250,1763
20250401,110000,19972593000,28250,28200,28300,28200,2795
20250401,105900,19893562250,28200,28250,28350,28150,18676
20250401,105800,19366121900,28250,28400,28400,28250,4291
20250401,105700,19244741400,28300,28300,28400,28300,5046
20250401,105600,19101833800,28350,28350,28400,28300,5111
20250401,105500,18957057450,28350,28450,28450,28350,3921
20250401,105400,18845828050,28400,28400,28450,28350,3352
20250401,105300,18750666900,28400,28400,28450,28350,3116
20250401,105200,18662205800,28450,28450,28450,28350,6010
20250401,105100,18491663100,28400,28450,28500,28400,4680
20250401,105000,18358709200,28450,28500,28550,28400,4729
20250401,104900,18224071550,28500,28500,28500,28450,2052
20250401,104800,18165621975,28500,28550,28550,28450,5169
20250401,104700,18018270575,28500,28550,28600,28500,1890
20250401,104600,17964347375,28500,28500,28550,28450,5368
20250401,104500,17811376975,28450,28500,28550,28450,2865
20250401,104400,17729714875,28500,28500,28550,28450,3852
20250401,104300,17619934575,28500,28500,28500,28400,7772
20250401,104200,17398848325,28500,28500,28550,28450,1818
20250401,104100,17347054025,28450,28450,28500,28450,2724
20250401,104000,17269453175,28450,28450,28500,28450,1433
20250401,103900,17228635975,28450,28550,28550,28450,2625
20250401,103800,17153863075,28500,28500,28600,28500,837
20250401,103700,17129982125,28500,28500,28500,28450,1676
20250401,103600,17082223625,28500,28550,28550,28500,3491
20250401,103500,16982679175,28550,28500,28600,28500,2426
20250401,103400,16913465475,28500,28450,28550,28450,1126
20250401,103300,16881385125,28500,28500,28525,28475,825
20250401,103200,16857873100,28500,28500,28550,28450,2983
20250401,103100,16772849350,28500,28450,28500,28450,1840
20250401,103000,16720498300,28450,28600,28600,28450,3740
20250401,102900,16613795100,28600,28600,28600,28500,2128
20250401,102800,16553022900,28600,28650,28700,28600,4345
20250401,102700,16428579275,28650,28650,28650,28600,1209
20250401,102600,16393941525,28650,28650,28700,28600,2862
20250401,102500,16311970775,28650,28550,28650,28550,2631
20250401,102400,16236640675,28500,28450,28550,28400,4597
20250401,102300,16105681500,28450,28450,28450,28400,3485
20250401,102200,16006626650,28450,28550,28550,28450,3995
20250401,102100,15892781100,28550,28600,28600,28500,4563
20250401,102000,15762545300,28600,28550,28625,28550,1391
20250401,101900,15722777050,28550,28600,28700,28550,2414
20250401,101800,15653788600,28550,28700,28700,28550,6102
20250401,101700,15479071475,28700,28800,28800,28650,8021
20250401,101600,15248681225,28800,28750,28850,28750,9202
20250401,101500,14983694650,28750,28800,28850,28750,8316
20250401,101400,14744162950,28800,28900,28950,28750,11850
20250401,101300,14402287650,28900,28950,28950,28850,7522
20250401,101200,14184768875,28950,28900,28950,28800,20674
20250401,101100,13587497600,28900,28600,28950,28600,34521
20250401,101000,12593008050,28600,28600,28600,28550,7001
20250401,100900,12392799100,28600,28600,28600,28550,2451
20250401,100800,12322727400,28600,28500,28600,28450,11940
20250401,100700,11982111775,28500,28500,28500,28450,1483
20250401,100600,11939913125,28500,28450,28500,28450,1888
20250401,100500,11886160625,28450,28350,28500,28350,3933
20250401,100400,11774326325,28375,28375,28400,28350,1769
20250401,100300,11724172850,28350,28425,28425,28350,560
20250401,100200,11708281175,28400,28400,28450,28400,565
20250401,100100,11692234000,28350,28400,28450,28350,1971
20250401,100000,11636232550,28350,28350,28450,28300,4013
20250401,095900,11522462250,28350,28500,28500,28350,2181
20250401,095800,11460427175,28500,28550,28550,28500,5790
20250401,095700,11295302875,28550,28550,28550,28500,2824
20250401,095600,11214704825,28500,28550,28550,28350,7929
20250401,095500,10988596675,28550,28450,28550,28400,8062
20250401,095400,10759014525,28400,28350,28450,28350,5186
20250401,095300,10611809775,28350,28350,28350,28300,1910
20250401,095200,10557664225,28350,28250,28350,28250,5891
20250401,095100,10390987500,28250,28250,28300,28200,1726
20250401,095000,10342260050,28250,28150,28300,28150,4251
20250401,094900,10222386300,28150,28200,28200,28100,2270
20250401,094800,10158496950,28150,28200,28200,28150,1964
20250401,094700,10103197300,28150,28200,28250,28150,5212
20250401,094600,9956167300,28250,28225,28250,28150,1254
20250401,094500,9920791625,28225,28100,28250,28050,5621
20250401,094400,9762643300,28100,27950,28100,27950,5727
20250401,094300,9602272700,28000,27950,28000,27900,5053
20250401,094200,9461187700,27950,28000,28000,27900,6437
20250401,094100,9281274625,28000,28100,28100,27950,3775
20250401,094000,9175579875,28100,27950,28100,27900,12086
20250401,093900,8837636275,27950,28050,28100,27950,16584
20250401,093800,8373249800,28100,28100,28150,28050,14137
20250401,093700,7976354600,28100,28150,28150,28100,5272
20250401,093600,7828119700,28150,28150,28150,28100,5722
20250401,093500,7667132050,28150,28200,28250,28150,3191
20250401,093400,7577185800,28200,28300,28300,28200,1220
20250401,093300,7542696550,28300,28250,28350,28250,5026
20250401,093200,7400573850,28300,28200,28300,28200,1553
20250401,093100,7356686175,28250,28400,28400,28200,3324
20250401,093000,7262721575,28300,28250,28350,28250,3638
20250401,092900,7159756875,28250,28200,28250,28200,1775
20250401,092800,7109658875,28200,28200,28300,28150,2611
20250401,092700,7035982250,28150,28200,28250,28150,6711
20250401,092600,6846903900,28200,28200,28200,28100,3784
20250401,092500,6740352850,28150,28250,28250,28150,4061
20250401,092400,6625963250,28200,28200,28250,28150,4924
20250401,092300,6487146850,28200,28300,28325,28200,3357
20250401,092200,6392301675,28300,28425,28425,28300,5997
20250401,092100,6222270250,28400,28400,28450,28350,4186
20250401,092000,6103369950,28425,28450,28500,28400,7029
20250401,091900,5903344275,28450,28350,28450,28300,6106
20250401,091800,5730169075,28300,28350,28350,28300,6505
20250401,091700,5546060975,28300,28300,28400,28250,7911
20250401,091600,5321881675,28350,28300,28350,28200,2261
20250401,091500,5257930400,28300,28200,28300,28150,4945
20250401,091400,5118469300,28250,28200,28250,28150,7223
20250401,091300,4915016675,28250,28150,28250,28050,6497
20250401,091200,4732217200,28100,28100,28150,28100,5888
20250401,091100,4566687150,28100,28150,28200,28100,7171
20250401,091000,4365092150,28200,28250,28300,28150,6473
20250401,090900,4182602550,28200,28250,28250,28100,8822
20250401,090800,3934105500,28200,28250,28250,28150,5855
20250401,090700,3768984800,28250,28250,28350,28150,7179
20250401,090600,3566291800,28300,28125,28300,28100,6499
20250401,090500,3382925250,28100,28200,28250,28050,17687
20250401,090400,2885459225,28200,28250,28300,28150,14813
20250401,090300,2467607975,28250,28400,28450,28200,19285
20250401,090200,1922259525,28450,28750,28750,28400,22222
20250401,090100,1286199200,28700,28400,28750,28350,10720
20250401,090000,979626525,28400,28600,28650,28250,32709
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 35440287575 28700 28700 28700 28700 42292
3 20250401 185800 35440287575 28700 28700 28700 28700 0
4 20250401 185700 35440287575 28700 28700 28700 28700 0
5 20250401 185600 35440287575 28700 28700 28700 28700 0
6 20250401 185500 35440287575 28700 28700 28700 28700 0
7 20250401 185400 35440287575 28700 28700 28700 28700 0
8 20250401 185300 35440287575 28700 28700 28700 28700 0
9 20250401 185200 35440287575 28700 28700 28700 28700 0
10 20250401 185100 35440287575 28700 28700 28700 28700 0
11 20250401 185000 35440287575 28700 28700 28700 28700 0
12 20250401 184900 35440287575 28700 28700 28700 28700 0
13 20250401 184800 35440287575 28700 28700 28700 28700 0
14 20250401 184700 35440287575 28700 28700 28700 28700 0
15 20250401 184600 35440287575 28700 28700 28700 28700 0
16 20250401 184500 35440287575 28700 28700 28700 28700 0
17 20250401 184400 35440287575 28700 28700 28700 28700 0
18 20250401 184300 35440287575 28700 28700 28700 28700 0
19 20250401 184200 35440287575 28700 28700 28700 28700 0
20 20250401 184100 35440287575 28700 28700 28700 28700 0
21 20250401 184000 35440287575 28700 28700 28700 28700 0
22 20250401 183900 35440287575 28700 28700 28700 28700 0
23 20250401 183800 35440287575 28700 28700 28700 28700 0
24 20250401 183700 35440287575 28700 28700 28700 28700 0
25 20250401 183600 35440287575 28700 28700 28700 28700 0
26 20250401 183500 35440287575 28700 28700 28700 28700 0
27 20250401 183400 35440287575 28700 28700 28700 28700 0
28 20250401 183300 35440287575 28700 28700 28700 28700 0
29 20250401 183200 35440287575 28700 28700 28700 28700 0
30 20250401 183100 35440287575 28700 28700 28700 28700 0
31 20250401 183000 35440287575 28700 28700 28700 28700 0
32 20250401 182900 35440287575 28700 28700 28700 28700 42292
33 20250401 182800 35440287575 28700 28700 28700 28700 0
34 20250401 182700 35440287575 28700 28700 28700 28700 0
35 20250401 182600 35440287575 28700 28700 28700 28700 0
36 20250401 182500 35440287575 28700 28700 28700 28700 0
37 20250401 182400 35440287575 28700 28700 28700 28700 0
38 20250401 182300 35440287575 28700 28700 28700 28700 0
39 20250401 182200 35440287575 28700 28700 28700 28700 0
40 20250401 182100 35440287575 28700 28700 28700 28700 0
41 20250401 182000 35440287575 28700 28700 28700 28700 0
42 20250401 181900 35440287575 28700 28700 28700 28700 0
43 20250401 181800 35440287575 28700 28700 28700 28700 0
44 20250401 181700 35440287575 28700 28700 28700 28700 0
45 20250401 181600 35440287575 28700 28700 28700 28700 0
46 20250401 181500 35440287575 28700 28700 28700 28700 0
47 20250401 181400 35440287575 28700 28700 28700 28700 0
48 20250401 181300 35440287575 28700 28700 28700 28700 0
49 20250401 181200 35440287575 28700 28700 28700 28700 0
50 20250401 181100 35440287575 28700 28700 28700 28700 0
51 20250401 181000 35440287575 28700 28700 28700 28700 0
52 20250401 180900 35440287575 28700 28700 28700 28700 0
53 20250401 180800 35440287575 28700 28700 28700 28700 0
54 20250401 180700 35440287575 28700 28700 28700 28700 0
55 20250401 180600 35440287575 28700 28700 28700 28700 0
56 20250401 180500 35440287575 28700 28700 28700 28700 0
57 20250401 180400 35440287575 28700 28700 28700 28700 0
58 20250401 180300 35440287575 28700 28700 28700 28700 0
59 20250401 180200 35440287575 28700 28700 28700 28700 0
60 20250401 180100 35440287575 28700 28700 28700 28700 0
61 20250401 180000 35440287575 28700 28700 28700 28700 0
62 20250401 175900 35440287575 28700 28700 28700 28700 42292
63 20250401 175800 35440287575 28700 28700 28700 28700 0
64 20250401 175700 35440287575 28700 28700 28700 28700 0
65 20250401 175600 35440287575 28700 28700 28700 28700 0
66 20250401 175500 35440287575 28700 28700 28700 28700 0
67 20250401 175400 35440287575 28700 28700 28700 28700 0
68 20250401 175300 35440287575 28700 28700 28700 28700 0
69 20250401 175200 35440287575 28700 28700 28700 28700 0
70 20250401 175100 35440287575 28700 28700 28700 28700 0
71 20250401 175000 35440287575 28700 28700 28700 28700 0
72 20250401 174900 35440287575 28700 28700 28700 28700 0
73 20250401 174800 35440287575 28700 28700 28700 28700 0
74 20250401 174700 35440287575 28700 28700 28700 28700 0
75 20250401 174600 35440287575 28700 28700 28700 28700 0
76 20250401 174500 35440287575 28700 28700 28700 28700 0
77 20250401 174400 35440287575 28700 28700 28700 28700 0
78 20250401 174300 35440287575 28700 28700 28700 28700 0
79 20250401 174200 35440287575 28700 28700 28700 28700 0
80 20250401 174100 35440287575 28700 28700 28700 28700 0
81 20250401 174000 35440287575 28700 28700 28700 28700 0
82 20250401 173900 35440287575 28700 28700 28700 28700 0
83 20250401 173800 35440287575 28700 28700 28700 28700 0
84 20250401 173700 35440287575 28700 28700 28700 28700 0
85 20250401 173600 35440287575 28700 28700 28700 28700 0
86 20250401 173500 35440287575 28700 28700 28700 28700 0
87 20250401 173400 35440287575 28700 28700 28700 28700 0
88 20250401 173300 35440287575 28700 28700 28700 28700 0
89 20250401 173200 35440287575 28700 28700 28700 28700 0
90 20250401 173100 35440287575 28700 28700 28700 28700 0
91 20250401 173000 35440287575 28700 28700 28700 28700 0
92 20250401 172900 35440287575 28700 28700 28700 28700 42292
93 20250401 172800 35440287575 28700 28700 28700 28700 0
94 20250401 172700 35440287575 28700 28700 28700 28700 0
95 20250401 172600 35440287575 28700 28700 28700 28700 0
96 20250401 172500 35440287575 28700 28700 28700 28700 0
97 20250401 172400 35440287575 28700 28700 28700 28700 0
98 20250401 172300 35440287575 28700 28700 28700 28700 0
99 20250401 172200 35440287575 28700 28700 28700 28700 0
100 20250401 172100 35440287575 28700 28700 28700 28700 0
101 20250401 172000 35440287575 28700 28700 28700 28700 0
102 20250401 171900 35440287575 28700 28700 28700 28700 0
103 20250401 171800 35440287575 28700 28700 28700 28700 0
104 20250401 171700 35440287575 28700 28700 28700 28700 0
105 20250401 171600 35440287575 28700 28700 28700 28700 0
106 20250401 171500 35440287575 28700 28700 28700 28700 0
107 20250401 171400 35440287575 28700 28700 28700 28700 0
108 20250401 171300 35440287575 28700 28700 28700 28700 0
109 20250401 171200 35440287575 28700 28700 28700 28700 0
110 20250401 171100 35440287575 28700 28700 28700 28700 0
111 20250401 171000 35440287575 28700 28700 28700 28700 0
112 20250401 170900 35440287575 28700 28700 28700 28700 0
113 20250401 170800 35440287575 28700 28700 28700 28700 0
114 20250401 170700 35440287575 28700 28700 28700 28700 0
115 20250401 170600 35440287575 28700 28700 28700 28700 0
116 20250401 170500 35440287575 28700 28700 28700 28700 0
117 20250401 170400 35440287575 28700 28700 28700 28700 0
118 20250401 170300 35440287575 28700 28700 28700 28700 0
119 20250401 170200 35440287575 28700 28700 28700 28700 0
120 20250401 170100 35440287575 28700 28700 28700 28700 0
121 20250401 170000 35440287575 28700 28700 28700 28700 0
122 20250401 165900 35440287575 28700 28700 28700 28700 42292
123 20250401 165800 35440287575 28700 28700 28700 28700 0
124 20250401 165700 35440287575 28700 28700 28700 28700 0
125 20250401 165600 35440287575 28700 28700 28700 28700 0
126 20250401 165500 35440287575 28700 28700 28700 28700 0
127 20250401 165400 35440287575 28700 28700 28700 28700 0
128 20250401 165300 35440287575 28700 28700 28700 28700 0
129 20250401 165200 35440287575 28700 28700 28700 28700 0
130 20250401 165100 35440287575 28700 28700 28700 28700 0
131 20250401 165000 35440287575 28700 28700 28700 28700 0
132 20250401 164900 35440287575 28700 28700 28700 28700 0
133 20250401 164800 35440287575 28700 28700 28700 28700 0
134 20250401 164700 35440287575 28700 28700 28700 28700 0
135 20250401 164600 35440287575 28700 28700 28700 28700 0
136 20250401 164500 35440287575 28700 28700 28700 28700 0
137 20250401 164400 35440287575 28700 28700 28700 28700 0
138 20250401 164300 35440287575 28700 28700 28700 28700 0
139 20250401 164200 35440287575 28700 28700 28700 28700 0
140 20250401 164100 35440287575 28700 28700 28700 28700 0
141 20250401 164000 35440287575 28700 28700 28700 28700 0
142 20250401 163900 35440287575 28700 28700 28700 28700 0
143 20250401 163800 35440287575 28700 28700 28700 28700 0
144 20250401 163700 35440287575 28700 28700 28700 28700 0
145 20250401 163600 35440287575 28700 28700 28700 28700 0
146 20250401 163500 35440287575 28700 28700 28700 28700 0
147 20250401 163400 35440287575 28700 28700 28700 28700 0
148 20250401 163300 35440287575 28700 28700 28700 28700 0
149 20250401 163200 35440287575 28700 28700 28700 28700 0
150 20250401 163100 35440287575 28700 28700 28700 28700 0
151 20250401 163000 35440287575 28700 28700 28700 28700 0
152 20250401 162900 35440287575 28700 28700 28700 28700 42292
153 20250401 162800 35440287575 28700 28700 28700 28700 0
154 20250401 162700 35440287575 28700 28700 28700 28700 0
155 20250401 162600 35440287575 28700 28700 28700 28700 0
156 20250401 162500 35440287575 28700 28700 28700 28700 0
157 20250401 162400 35440287575 28700 28700 28700 28700 0
158 20250401 162300 35440287575 28700 28700 28700 28700 0
159 20250401 162200 35440287575 28700 28700 28700 28700 0
160 20250401 162100 35440287575 28700 28700 28700 28700 0
161 20250401 162000 35440287575 28700 28700 28700 28700 0
162 20250401 161900 35440287575 28700 28700 28700 28700 0
163 20250401 161800 35440287575 28700 28700 28700 28700 0
164 20250401 161700 35440287575 28700 28700 28700 28700 0
165 20250401 161600 35440287575 28700 28700 28700 28700 0
166 20250401 161500 35440287575 28700 28700 28700 28700 0
167 20250401 161400 35440287575 28700 28700 28700 28700 0
168 20250401 161300 35440287575 28700 28700 28700 28700 0
169 20250401 161200 35440287575 28700 28700 28700 28700 0
170 20250401 161100 35440287575 28700 28700 28700 28700 0
171 20250401 161000 35440287575 28700 28700 28700 28700 0
172 20250401 160900 35440287575 28700 28700 28700 28700 0
173 20250401 160800 35440287575 28700 28700 28700 28700 0
174 20250401 160700 35440287575 28700 28700 28700 28700 0
175 20250401 160600 35440287575 28700 28700 28700 28700 0
176 20250401 160500 35440287575 28700 28700 28700 28700 0
177 20250401 160400 35440287575 28700 28700 28700 28700 0
178 20250401 160300 35440287575 28700 28700 28700 28700 0
179 20250401 160200 35440287575 28700 28700 28700 28700 0
180 20250401 160100 35440287575 28700 28700 28700 28700 0
181 20250401 160000 35440287575 28700 28700 28700 28700 0
182 20250401 155900 35440287575 28700 28700 28700 28700 42292
183 20250401 155800 35440287575 28700 28700 28700 28700 0
184 20250401 155700 35440287575 28700 28700 28700 28700 0
185 20250401 155600 35440287575 28700 28700 28700 28700 0
186 20250401 155500 35440287575 28700 28700 28700 28700 0
187 20250401 155400 35440287575 28700 28700 28700 28700 0
188 20250401 155300 35440287575 28700 28700 28700 28700 0
189 20250401 155200 35440287575 28700 28700 28700 28700 0
190 20250401 155100 35440287575 28700 28700 28700 28700 0
191 20250401 155000 35440287575 28700 28700 28700 28700 0
192 20250401 154900 35440287575 28700 28700 28700 28700 0
193 20250401 154800 35440287575 28700 28700 28700 28700 0
194 20250401 154700 35440287575 28700 28700 28700 28700 0
195 20250401 154600 35440287575 28700 28700 28700 28700 0
196 20250401 154500 35440287575 28700 28700 28700 28700 0
197 20250401 154400 35440287575 28700 28700 28700 28700 0
198 20250401 154300 35440287575 28700 28700 28700 28700 0
199 20250401 154200 35440287575 28700 28700 28700 28700 0
200 20250401 154100 35440287575 28700 28700 28700 28700 0
201 20250401 154000 35440287575 28700 28700 28700 28700 0
202 20250401 153900 35440287575 28700 28700 28700 28700 0
203 20250401 153800 35440287575 28700 28700 28700 28700 0
204 20250401 153700 35440287575 28700 28700 28700 28700 0
205 20250401 153600 35440287575 28700 28700 28700 28700 0
206 20250401 153500 35440287575 28700 28700 28700 28700 0
207 20250401 153400 35440287575 28700 28700 28700 28700 0
208 20250401 153300 35440287575 28700 28700 28700 28700 0
209 20250401 153200 35440287575 28700 28700 28700 28700 0
210 20250401 153100 35440287575 28700 28700 28700 28700 0
211 20250401 153000 35440287575 28700 28700 28700 28700 42292
212 20250401 152900 34226507175 28600 28600 28600 28600 0
213 20250401 152800 34226507175 28600 28600 28600 28600 0
214 20250401 152700 34226507175 28600 28600 28600 28600 0
215 20250401 152600 34226507175 28600 28600 28600 28600 0
216 20250401 152500 34226507175 28600 28600 28600 28600 0
217 20250401 152400 34226507175 28600 28600 28600 28600 0
218 20250401 152300 34226507175 28600 28600 28600 28600 0
219 20250401 152200 34226507175 28600 28600 28600 28600 0
220 20250401 152100 34226507175 28600 28600 28600 28600 0
221 20250401 152000 34226507175 28600 28600 28600 28600 0
222 20250401 151900 34226507175 28600 28550 28650 28550 5062
223 20250401 151800 34081725875 28550 28600 28650 28550 4242
224 20250401 151700 33960488325 28650 28700 28700 28500 12857
225 20250401 151600 33592862825 28650 28650 28700 28500 15362
226 20250401 151500 33153693100 28650 28450 28650 28450 30281
227 20250401 151400 32287819400 28450 28500 28550 28450 3220
228 20250401 151300 32196049200 28500 28475 28550 28450 4445
229 20250401 151200 32069366750 28500 28450 28500 28450 1410
230 20250401 151100 32029219175 28475 28450 28550 28450 9735
231 20250401 151000 31751907100 28450 28400 28450 28350 2477
232 20250401 150900 31681555400 28400 28350 28400 28350 1210
233 20250401 150800 31647217350 28350 28350 28400 28350 4625
234 20250401 150700 31516036950 28350 28350 28400 28350 2444
235 20250401 150600 31446722950 28350 28350 28400 28350 781
236 20250401 150500 31424569850 28350 28400 28400 28350 1034
237 20250401 150400 31395228150 28400 28350 28400 28300 2652
238 20250401 150300 31320031900 28350 28400 28400 28300 5683
239 20250401 150200 31158914350 28350 28450 28450 28350 6183
240 20250401 150100 30983327850 28450 28450 28450 28400 1023
241 20250401 150000 30954230350 28450 28450 28450 28400 2530
242 20250401 145900 30882320975 28450 28450 28450 28400 1262
243 20250401 145800 30846418000 28450 28450 28450 28400 820
244 20250401 145700 30823104150 28400 28450 28500 28400 9410
245 20250401 145600 30555350500 28500 28450 28500 28450 703
246 20250401 145500 30535316875 28450 28550 28550 28450 1613
247 20250401 145400 30489334550 28500 28500 28500 28500 1006
248 20250401 145300 30460663550 28500 28500 28550 28450 7800
249 20250401 145200 30238331350 28500 28500 28550 28500 568
250 20250401 145100 30222128850 28500 28500 28550 28500 201
251 20250401 145000 30216393000 28550 28550 28550 28500 607
252 20250401 144900 30199074800 28500 28500 28550 28500 759
253 20250401 144800 30177425175 28525 28550 28550 28500 67
254 20250401 144700 30175513725 28550 28500 28550 28500 393
255 20250401 144600 30164303225 28500 28550 28550 28500 1792
256 20250401 144500 30113212825 28550 28500 28550 28500 1234
257 20250401 144400 30078011525 28500 28500 28500 28450 1560
258 20250401 144300 30033606925 28500 28500 28500 28450 860
259 20250401 144200 30009126125 28450 28500 28500 28450 660
260 20250401 144100 29990323625 28500 28500 28500 28450 632
261 20250401 144000 29972320175 28500 28500 28550 28450 1053
262 20250401 143900 29942298825 28450 28500 28500 28450 943
263 20250401 143800 29915426425 28500 28500 28550 28475 1571
264 20250401 143700 29870652925 28500 28500 28500 28450 2671
265 20250401 143600 29794552925 28500 28500 28500 28450 210
266 20250401 143500 29788569975 28500 28550 28550 28450 2225
267 20250401 143400 29725172575 28500 28500 28550 28475 3697
268 20250401 143300 29619807025 28525 28550 28550 28500 200
269 20250401 143200 29614102625 28525 28500 28550 28500 319
270 20250401 143100 29605002800 28550 28550 28550 28500 283
271 20250401 143000 29596935500 28550 28500 28550 28500 406
272 20250401 142900 29585347200 28525 28500 28550 28450 1202
273 20250401 142800 29551096800 28500 28475 28550 28450 1190
274 20250401 142700 29517184075 28475 28500 28525 28450 2744
275 20250401 142600 29438979450 28525 28525 28525 28500 127
276 20250401 142500 29435358425 28525 28500 28550 28500 1069
277 20250401 142400 29404861225 28500 28550 28550 28450 3946
278 20250401 142300 29292469500 28550 28550 28550 28500 765
279 20250401 142200 29270660200 28500 28500 28550 28500 1854
280 20250401 142100 29217809650 28500 28550 28550 28500 2430
281 20250401 142000 29148550975 28500 28550 28550 28500 1745
282 20250401 141900 29098805725 28525 28550 28550 28500 344
283 20250401 141800 29088991475 28550 28550 28550 28500 476
284 20250401 141700 29075404075 28500 28500 28550 28500 356
285 20250401 141600 29065256025 28550 28550 28550 28500 381
286 20250401 141500 29054379525 28500 28550 28550 28500 3150
287 20250401 141400 28964462150 28550 28550 28550 28500 1422
288 20250401 141300 28923881175 28550 28550 28550 28550 35
289 20250401 141200 28922881925 28600 28550 28600 28500 712
290 20250401 141100 28902555675 28550 28500 28600 28500 217
291 20250401 141000 28896359425 28500 28500 28600 28500 245
292 20250401 140900 28889354275 28600 28600 28600 28500 3001
293 20250401 140800 28803746075 28550 28600 28600 28550 345
294 20250401 140700 28793892675 28550 28550 28550 28550 1359
295 20250401 140600 28755093225 28500 28550 28600 28500 1426
296 20250401 140500 28714378725 28600 28550 28650 28550 7023
297 20250401 140400 28513609875 28500 28500 28550 28500 421
298 20250401 140300 28501610775 28550 28550 28550 28500 2349
299 20250401 140200 28434600275 28550 28500 28550 28450 7061
300 20250401 140100 28233380675 28500 28500 28500 28500 3256
301 20250401 140000 28140584675 28500 28500 28550 28500 1402
302 20250401 135900 28100606825 28550 28550 28550 28550 117
303 20250401 135800 28097266475 28500 28550 28550 28500 285
304 20250401 135700 28089130625 28500 28525 28550 28500 218
305 20250401 135600 28082914800 28525 28550 28550 28500 118
306 20250401 135500 28079549975 28550 28550 28550 28500 323
307 20250401 135400 28070329725 28550 28550 28600 28500 514
308 20250401 135300 28055658175 28600 28525 28600 28525 1240
309 20250401 135200 28020254400 28550 28450 28550 28450 1384
310 20250401 135100 27980814475 28450 28450 28500 28450 906
311 20250401 135000 27955037475 28450 28450 28500 28400 2509
312 20250401 134900 27883659125 28450 28500 28500 28450 581
313 20250401 134800 27867103375 28500 28500 28550 28450 1643
314 20250401 134700 27820276625 28550 28450 28550 28400 2340
315 20250401 134600 27753683325 28450 28550 28550 28450 2986
316 20250401 134500 27668706975 28550 28500 28550 28450 2984
317 20250401 134400 27583709850 28500 28500 28500 28450 385
318 20250401 134300 27572739550 28450 28500 28500 28450 337
319 20250401 134200 27563140300 28500 28450 28500 28450 836
320 20250401 134100 27539340700 28500 28500 28500 28450 552
321 20250401 134000 27523614600 28500 28550 28600 28500 4332
322 20250401 133900 27400054600 28550 28550 28600 28550 392
323 20250401 133800 27388854675 28550 28600 28600 28550 419
324 20250401 133700 27376884425 28550 28600 28600 28550 2473
325 20250401 133600 27306234375 28550 28550 28550 28500 1363
326 20250401 133500 27267329925 28550 28500 28550 28500 594
327 20250401 133400 27250386775 28500 28550 28550 28500 940
328 20250401 133300 27223588975 28550 28500 28550 28500 330
329 20250401 133200 27214178575 28450 28600 28600 28450 5751
330 20250401 133100 27050087625 28550 28600 28600 28550 739
331 20250401 133000 27028966675 28600 28550 28600 28550 1082
332 20250401 132900 26998027875 28600 28600 28600 28550 1699
333 20250401 132800 26949443225 28550 28550 28600 28550 3060
334 20250401 132700 26862051775 28550 28500 28550 28500 932
335 20250401 132600 26835473125 28550 28500 28550 28450 2027
336 20250401 132500 26777707825 28500 28450 28500 28450 622
337 20250401 132400 26759999525 28500 28475 28500 28450 311
338 20250401 132300 26751143475 28500 28500 28500 28500 68
339 20250401 132200 26749205475 28475 28475 28500 28450 329
340 20250401 132100 26739829825 28475 28450 28500 28400 1481
341 20250401 132000 26697702150 28450 28400 28450 28400 1434
342 20250401 131900 26656941600 28425 28450 28450 28400 847
343 20250401 131800 26632870950 28450 28500 28500 28400 3776
344 20250401 131700 26525435225 28500 28500 28500 28450 364
345 20250401 131600 26515072375 28500 28500 28550 28450 1386
346 20250401 131500 26475564025 28550 28450 28550 28450 2647
347 20250401 131400 26400065175 28500 28500 28550 28450 806
348 20250401 131300 26377090175 28500 28550 28550 28500 482
349 20250401 131200 26363351825 28500 28500 28550 28500 360
350 20250401 131100 26353084525 28500 28450 28500 28450 1582
351 20250401 131000 26308019875 28450 28450 28500 28450 386
352 20250401 130900 26297026525 28450 28500 28500 28450 330
353 20250401 130800 26287626025 28450 28500 28500 28450 3364
354 20250401 130700 26191907325 28500 28550 28550 28500 2520
355 20250401 130600 26120074675 28550 28550 28550 28500 784
356 20250401 130500 26097704675 28550 28500 28550 28500 1471
357 20250401 130400 26055768075 28550 28550 28550 28500 974
358 20250401 130300 26028002025 28550 28500 28550 28500 944
359 20250401 130200 26001091425 28500 28550 28550 28500 232
360 20250401 130100 25994475575 28550 28550 28550 28500 812
361 20250401 130000 25971323075 28500 28550 28550 28500 679
362 20250401 125900 25951953625 28550 28450 28550 28450 2407
363 20250401 125800 25883352825 28500 28500 28500 28450 963
364 20250401 125700 25855952575 28500 28500 28500 28450 126
365 20250401 125600 25852364975 28500 28450 28500 28400 1204
366 20250401 125500 25818104125 28450 28450 28500 28450 566
367 20250401 125400 25801988725 28450 28500 28500 28450 769
368 20250401 125300 25780107825 28450 28450 28500 28450 712
369 20250401 125200 25759850125 28500 28450 28500 28450 1591
370 20250401 125100 25714576725 28450 28450 28500 28450 732
371 20250401 125000 25693748875 28400 28450 28500 28400 568
372 20250401 124900 25677586075 28500 28450 28500 28450 2826
373 20250401 124800 25597185075 28450 28450 28500 28450 368
374 20250401 124700 25586712475 28500 28500 28550 28500 916
375 20250401 124600 25560604225 28500 28550 28550 28500 1457
376 20250401 124500 25519030875 28550 28500 28550 28500 283
377 20250401 124400 25510958575 28450 28450 28475 28450 294
378 20250401 124300 25502594250 28450 28500 28500 28450 1274
379 20250401 124200 25466345600 28500 28550 28550 28450 9874
380 20250401 124100 25185036900 28500 28550 28600 28500 2112
381 20250401 124000 25124740550 28550 28550 28550 28550 1580
382 20250401 123900 25079631550 28550 28500 28550 28500 536
383 20250401 123800 25064353250 28500 28550 28550 28500 438
384 20250401 123700 25051849950 28550 28550 28550 28500 1020
385 20250401 123600 25022776550 28550 28500 28550 28500 2605
386 20250401 123500 24948529200 28500 28450 28500 28450 498
387 20250401 123400 24934341100 28450 28450 28500 28450 423
388 20250401 123300 24922296600 28450 28450 28500 28450 1349
389 20250401 123200 24883914575 28450 28500 28500 28450 1149
390 20250401 123100 24851221325 28475 28450 28500 28450 662
391 20250401 123000 24832375450 28450 28500 28500 28450 759
392 20250401 122900 24810760300 28450 28450 28500 28450 484
393 20250401 122800 24796977500 28450 28500 28500 28450 705
394 20250401 122700 24776894875 28475 28500 28500 28450 316
395 20250401 122600 24767889150 28500 28450 28500 28450 1059
396 20250401 122500 24737747000 28500 28500 28500 28450 734
397 20250401 122400 24716829050 28500 28500 28500 28450 751
398 20250401 122300 24695452600 28500 28550 28550 28500 2520
399 20250401 122200 24623627350 28500 28500 28550 28500 36
400 20250401 122100 24622600350 28500 28550 28550 28500 1133
401 20250401 122000 24590307500 28550 28500 28550 28500 494
402 20250401 121900 24576215250 28500 28550 28600 28450 7197
403 20250401 121800 24371073750 28600 28600 28600 28550 659
404 20250401 121700 24352235550 28550 28600 28600 28550 1309
405 20250401 121600 24314821850 28600 28600 28600 28550 344
406 20250401 121500 24304986400 28600 28600 28600 28550 917
407 20250401 121400 24278765900 28550 28550 28600 28500 1288
408 20250401 121300 24241992400 28550 28500 28550 28500 2325
409 20250401 121200 24175630350 28550 28500 28550 28500 388
410 20250401 121100 24164555800 28550 28550 28550 28500 820
411 20250401 121000 24141151300 28550 28550 28550 28500 941
412 20250401 120900 24114286350 28500 28600 28600 28500 463
413 20250401 120800 24101075450 28550 28500 28550 28450 989
414 20250401 120700 24072912400 28500 28600 28600 28450 6578
415 20250401 120600 23885446350 28600 28550 28600 28500 1309
416 20250401 120500 23848111050 28525 28500 28550 28450 1774
417 20250401 120400 23797561925 28450 28450 28550 28450 1656
418 20250401 120300 23750370525 28450 28450 28500 28450 2049
419 20250401 120200 23692061375 28450 28500 28500 28450 1674
420 20250401 120100 23644429175 28500 28450 28500 28450 887
421 20250401 120000 23619156325 28450 28450 28500 28450 934
422 20250401 115900 23592571675 28450 28600 28600 28450 1671
423 20250401 115800 23544940575 28600 28600 28650 28500 1880
424 20250401 115700 23491171475 28650 28450 28700 28450 7149
425 20250401 115600 23287149325 28450 28450 28500 28450 1029
426 20250401 115500 23257851525 28450 28450 28500 28450 1405
427 20250401 115400 23217829675 28500 28450 28500 28400 1441
428 20250401 115300 23176871825 28450 28400 28450 28400 985
429 20250401 115200 23148894975 28400 28400 28450 28400 2541
430 20250401 115100 23076727325 28400 28450 28450 28400 2363
431 20250401 115000 23009569325 28450 28450 28500 28450 4674
432 20250401 114900 22876563675 28450 28450 28500 28450 968
433 20250401 114800 22849019200 28450 28475 28475 28450 252
434 20250401 114700 22841846925 28500 28650 28650 28500 10867
435 20250401 114600 22531782825 28650 28600 28700 28600 1527
436 20250401 114500 22488051075 28600 28650 28700 28600 1885
437 20250401 114400 22434034475 28700 28650 28700 28650 415
438 20250401 114300 22422134125 28650 28600 28700 28600 1624
439 20250401 114200 22375564525 28650 28700 28700 28600 3035
440 20250401 114100 22288612875 28650 28650 28650 28600 2661
441 20250401 114000 22212387275 28650 28550 28650 28550 3660
442 20250401 113900 22107694275 28550 28550 28600 28550 1358
443 20250401 113800 22068919425 28550 28550 28600 28550 433
444 20250401 113700 22056545575 28550 28600 28600 28500 1404
445 20250401 113600 22016482825 28550 28550 28550 28500 1570
446 20250401 113500 21971684925 28550 28500 28550 28500 1021
447 20250401 113400 21942572875 28500 28600 28600 28500 1987
448 20250401 113300 21885847925 28600 28600 28600 28550 538
449 20250401 113200 21870462425 28600 28600 28600 28550 843
450 20250401 113100 21846387325 28600 28550 28600 28550 909
451 20250401 113000 21820431725 28600 28600 28650 28550 2352
452 20250401 112900 21753156525 28650 28550 28650 28550 2467
453 20250401 112800 21682599925 28550 28600 28600 28550 547
454 20250401 112700 21666967100 28600 28550 28600 28550 4450
455 20250401 112600 21539698450 28550 28500 28600 28500 2745
456 20250401 112500 21461328900 28550 28500 28550 28450 9623
457 20250401 112400 21187058600 28450 28400 28500 28400 4017
458 20250401 112300 21072707700 28400 28450 28500 28400 3364
459 20250401 112200 20977072100 28450 28500 28500 28450 1461
460 20250401 112100 20935504650 28450 28450 28500 28450 353
461 20250401 112000 20925460500 28450 28500 28500 28450 1173
462 20250401 111900 20892056200 28450 28450 28500 28450 220
463 20250401 111800 20885795850 28500 28450 28500 28400 1338
464 20250401 111700 20847739325 28450 28400 28500 28400 2035
465 20250401 111600 20789821025 28400 28450 28450 28400 1952
466 20250401 111500 20734335375 28400 28400 28450 28350 1891
467 20250401 111400 20680621175 28400 28350 28450 28350 1082
468 20250401 111300 20649893975 28350 28350 28350 28250 4672
469 20250401 111200 20517714775 28300 28350 28400 28300 1241
470 20250401 111100 20482583875 28350 28350 28450 28300 2248
471 20250401 111000 20418859275 28350 28400 28450 28300 4446
472 20250401 110900 20292726675 28400 28400 28400 28350 530
473 20250401 110800 20277690050 28350 28400 28400 28350 417
474 20250401 110700 20265863050 28400 28425 28450 28350 2189
475 20250401 110600 20203674275 28450 28350 28450 28350 2643
476 20250401 110500 20128609575 28350 28350 28400 28350 737
477 20250401 110400 20107702325 28350 28400 28400 28350 906
478 20250401 110300 20082000500 28400 28350 28400 28300 606
479 20250401 110200 20064820300 28350 28300 28350 28300 1494
480 20250401 110100 20022486850 28300 28250 28350 28250 1763
481 20250401 110000 19972593000 28250 28200 28300 28200 2795
482 20250401 105900 19893562250 28200 28250 28350 28150 18676
483 20250401 105800 19366121900 28250 28400 28400 28250 4291
484 20250401 105700 19244741400 28300 28300 28400 28300 5046
485 20250401 105600 19101833800 28350 28350 28400 28300 5111
486 20250401 105500 18957057450 28350 28450 28450 28350 3921
487 20250401 105400 18845828050 28400 28400 28450 28350 3352
488 20250401 105300 18750666900 28400 28400 28450 28350 3116
489 20250401 105200 18662205800 28450 28450 28450 28350 6010
490 20250401 105100 18491663100 28400 28450 28500 28400 4680
491 20250401 105000 18358709200 28450 28500 28550 28400 4729
492 20250401 104900 18224071550 28500 28500 28500 28450 2052
493 20250401 104800 18165621975 28500 28550 28550 28450 5169
494 20250401 104700 18018270575 28500 28550 28600 28500 1890
495 20250401 104600 17964347375 28500 28500 28550 28450 5368
496 20250401 104500 17811376975 28450 28500 28550 28450 2865
497 20250401 104400 17729714875 28500 28500 28550 28450 3852
498 20250401 104300 17619934575 28500 28500 28500 28400 7772
499 20250401 104200 17398848325 28500 28500 28550 28450 1818
500 20250401 104100 17347054025 28450 28450 28500 28450 2724
501 20250401 104000 17269453175 28450 28450 28500 28450 1433
502 20250401 103900 17228635975 28450 28550 28550 28450 2625
503 20250401 103800 17153863075 28500 28500 28600 28500 837
504 20250401 103700 17129982125 28500 28500 28500 28450 1676
505 20250401 103600 17082223625 28500 28550 28550 28500 3491
506 20250401 103500 16982679175 28550 28500 28600 28500 2426
507 20250401 103400 16913465475 28500 28450 28550 28450 1126
508 20250401 103300 16881385125 28500 28500 28525 28475 825
509 20250401 103200 16857873100 28500 28500 28550 28450 2983
510 20250401 103100 16772849350 28500 28450 28500 28450 1840
511 20250401 103000 16720498300 28450 28600 28600 28450 3740
512 20250401 102900 16613795100 28600 28600 28600 28500 2128
513 20250401 102800 16553022900 28600 28650 28700 28600 4345
514 20250401 102700 16428579275 28650 28650 28650 28600 1209
515 20250401 102600 16393941525 28650 28650 28700 28600 2862
516 20250401 102500 16311970775 28650 28550 28650 28550 2631
517 20250401 102400 16236640675 28500 28450 28550 28400 4597
518 20250401 102300 16105681500 28450 28450 28450 28400 3485
519 20250401 102200 16006626650 28450 28550 28550 28450 3995
520 20250401 102100 15892781100 28550 28600 28600 28500 4563
521 20250401 102000 15762545300 28600 28550 28625 28550 1391
522 20250401 101900 15722777050 28550 28600 28700 28550 2414
523 20250401 101800 15653788600 28550 28700 28700 28550 6102
524 20250401 101700 15479071475 28700 28800 28800 28650 8021
525 20250401 101600 15248681225 28800 28750 28850 28750 9202
526 20250401 101500 14983694650 28750 28800 28850 28750 8316
527 20250401 101400 14744162950 28800 28900 28950 28750 11850
528 20250401 101300 14402287650 28900 28950 28950 28850 7522
529 20250401 101200 14184768875 28950 28900 28950 28800 20674
530 20250401 101100 13587497600 28900 28600 28950 28600 34521
531 20250401 101000 12593008050 28600 28600 28600 28550 7001
532 20250401 100900 12392799100 28600 28600 28600 28550 2451
533 20250401 100800 12322727400 28600 28500 28600 28450 11940
534 20250401 100700 11982111775 28500 28500 28500 28450 1483
535 20250401 100600 11939913125 28500 28450 28500 28450 1888
536 20250401 100500 11886160625 28450 28350 28500 28350 3933
537 20250401 100400 11774326325 28375 28375 28400 28350 1769
538 20250401 100300 11724172850 28350 28425 28425 28350 560
539 20250401 100200 11708281175 28400 28400 28450 28400 565
540 20250401 100100 11692234000 28350 28400 28450 28350 1971
541 20250401 100000 11636232550 28350 28350 28450 28300 4013
542 20250401 095900 11522462250 28350 28500 28500 28350 2181
543 20250401 095800 11460427175 28500 28550 28550 28500 5790
544 20250401 095700 11295302875 28550 28550 28550 28500 2824
545 20250401 095600 11214704825 28500 28550 28550 28350 7929
546 20250401 095500 10988596675 28550 28450 28550 28400 8062
547 20250401 095400 10759014525 28400 28350 28450 28350 5186
548 20250401 095300 10611809775 28350 28350 28350 28300 1910
549 20250401 095200 10557664225 28350 28250 28350 28250 5891
550 20250401 095100 10390987500 28250 28250 28300 28200 1726
551 20250401 095000 10342260050 28250 28150 28300 28150 4251
552 20250401 094900 10222386300 28150 28200 28200 28100 2270
553 20250401 094800 10158496950 28150 28200 28200 28150 1964
554 20250401 094700 10103197300 28150 28200 28250 28150 5212
555 20250401 094600 9956167300 28250 28225 28250 28150 1254
556 20250401 094500 9920791625 28225 28100 28250 28050 5621
557 20250401 094400 9762643300 28100 27950 28100 27950 5727
558 20250401 094300 9602272700 28000 27950 28000 27900 5053
559 20250401 094200 9461187700 27950 28000 28000 27900 6437
560 20250401 094100 9281274625 28000 28100 28100 27950 3775
561 20250401 094000 9175579875 28100 27950 28100 27900 12086
562 20250401 093900 8837636275 27950 28050 28100 27950 16584
563 20250401 093800 8373249800 28100 28100 28150 28050 14137
564 20250401 093700 7976354600 28100 28150 28150 28100 5272
565 20250401 093600 7828119700 28150 28150 28150 28100 5722
566 20250401 093500 7667132050 28150 28200 28250 28150 3191
567 20250401 093400 7577185800 28200 28300 28300 28200 1220
568 20250401 093300 7542696550 28300 28250 28350 28250 5026
569 20250401 093200 7400573850 28300 28200 28300 28200 1553
570 20250401 093100 7356686175 28250 28400 28400 28200 3324
571 20250401 093000 7262721575 28300 28250 28350 28250 3638
572 20250401 092900 7159756875 28250 28200 28250 28200 1775
573 20250401 092800 7109658875 28200 28200 28300 28150 2611
574 20250401 092700 7035982250 28150 28200 28250 28150 6711
575 20250401 092600 6846903900 28200 28200 28200 28100 3784
576 20250401 092500 6740352850 28150 28250 28250 28150 4061
577 20250401 092400 6625963250 28200 28200 28250 28150 4924
578 20250401 092300 6487146850 28200 28300 28325 28200 3357
579 20250401 092200 6392301675 28300 28425 28425 28300 5997
580 20250401 092100 6222270250 28400 28400 28450 28350 4186
581 20250401 092000 6103369950 28425 28450 28500 28400 7029
582 20250401 091900 5903344275 28450 28350 28450 28300 6106
583 20250401 091800 5730169075 28300 28350 28350 28300 6505
584 20250401 091700 5546060975 28300 28300 28400 28250 7911
585 20250401 091600 5321881675 28350 28300 28350 28200 2261
586 20250401 091500 5257930400 28300 28200 28300 28150 4945
587 20250401 091400 5118469300 28250 28200 28250 28150 7223
588 20250401 091300 4915016675 28250 28150 28250 28050 6497
589 20250401 091200 4732217200 28100 28100 28150 28100 5888
590 20250401 091100 4566687150 28100 28150 28200 28100 7171
591 20250401 091000 4365092150 28200 28250 28300 28150 6473
592 20250401 090900 4182602550 28200 28250 28250 28100 8822
593 20250401 090800 3934105500 28200 28250 28250 28150 5855
594 20250401 090700 3768984800 28250 28250 28350 28150 7179
595 20250401 090600 3566291800 28300 28125 28300 28100 6499
596 20250401 090500 3382925250 28100 28200 28250 28050 17687
597 20250401 090400 2885459225 28200 28250 28300 28150 14813
598 20250401 090300 2467607975 28250 28400 28450 28200 19285
599 20250401 090200 1922259525 28450 28750 28750 28400 22222
600 20250401 090100 1286199200 28700 28400 28750 28350 10720
601 20250401 090000 979626525 28400 28600 28650 28250 32709

1
007390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,796026,64357156,22288728000,1802000368000,1.24
20250327,740188,64357156,21539470800,1872793239600,1.15
20250326,704027,64357156,18762319550,1715118207400,1.09
20250325,620329,64357156,17896491650,1856703950600,0.96
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 796026 64357156 22288728000 1802000368000 1.24
3 20250327 740188 64357156 21539470800 1872793239600 1.15
4 20250326 704027 64357156 18762319550 1715118207400 1.09
5 20250325 620329 64357156 17896491650 1856703950600 0.96