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

604
008930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,1710384825,26250,26250,26250,26250,4572
20250401,190100,1710384825,26250,26250,26250,26250,0
20250401,190000,1710384825,26250,26250,26250,26250,0
20250401,185900,1710384825,26250,26250,26250,26250,0
20250401,185800,1710384825,26250,26250,26250,26250,0
20250401,185700,1710384825,26250,26250,26250,26250,0
20250401,185600,1710384825,26250,26250,26250,26250,0
20250401,185500,1710384825,26250,26250,26250,26250,0
20250401,185400,1710384825,26250,26250,26250,26250,0
20250401,185300,1710384825,26250,26250,26250,26250,0
20250401,185200,1710384825,26250,26250,26250,26250,0
20250401,185100,1710384825,26250,26250,26250,26250,0
20250401,185000,1710384825,26250,26250,26250,26250,0
20250401,184900,1710384825,26250,26250,26250,26250,0
20250401,184800,1710384825,26250,26250,26250,26250,0
20250401,184700,1710384825,26250,26250,26250,26250,0
20250401,184600,1710384825,26250,26250,26250,26250,0
20250401,184500,1710384825,26250,26250,26250,26250,0
20250401,184400,1710384825,26250,26250,26250,26250,0
20250401,184300,1710384825,26250,26250,26250,26250,0
20250401,184200,1710384825,26250,26250,26250,26250,0
20250401,184100,1710384825,26250,26250,26250,26250,0
20250401,184000,1710384825,26250,26250,26250,26250,0
20250401,183900,1710384825,26250,26250,26250,26250,0
20250401,183800,1710384825,26250,26250,26250,26250,0
20250401,183700,1710384825,26250,26250,26250,26250,0
20250401,183600,1710384825,26250,26250,26250,26250,0
20250401,183500,1710384825,26250,26250,26250,26250,0
20250401,183400,1710384825,26250,26250,26250,26250,0
20250401,183300,1710384825,26250,26250,26250,26250,0
20250401,183200,1710384825,26250,26250,26250,26250,4572
20250401,183100,1710384825,26250,26250,26250,26250,0
20250401,183000,1710384825,26250,26250,26250,26250,0
20250401,182900,1710384825,26250,26250,26250,26250,0
20250401,182800,1710384825,26250,26250,26250,26250,0
20250401,182700,1710384825,26250,26250,26250,26250,0
20250401,182600,1710384825,26250,26250,26250,26250,0
20250401,182500,1710384825,26250,26250,26250,26250,0
20250401,182400,1710384825,26250,26250,26250,26250,0
20250401,182300,1710384825,26250,26250,26250,26250,0
20250401,182200,1710384825,26250,26250,26250,26250,0
20250401,182100,1710384825,26250,26250,26250,26250,0
20250401,182000,1710384825,26250,26250,26250,26250,0
20250401,181900,1710384825,26250,26250,26250,26250,0
20250401,181800,1710384825,26250,26250,26250,26250,0
20250401,181700,1710384825,26250,26250,26250,26250,0
20250401,181600,1710384825,26250,26250,26250,26250,0
20250401,181500,1710384825,26250,26250,26250,26250,0
20250401,181400,1710384825,26250,26250,26250,26250,0
20250401,181300,1710384825,26250,26250,26250,26250,0
20250401,181200,1710384825,26250,26250,26250,26250,0
20250401,181100,1710384825,26250,26250,26250,26250,0
20250401,181000,1710384825,26250,26250,26250,26250,0
20250401,180900,1710384825,26250,26250,26250,26250,0
20250401,180800,1710384825,26250,26250,26250,26250,0
20250401,180700,1710384825,26250,26250,26250,26250,0
20250401,180600,1710384825,26250,26250,26250,26250,0
20250401,180500,1710384825,26250,26250,26250,26250,0
20250401,180400,1710384825,26250,26250,26250,26250,0
20250401,180300,1710384825,26250,26250,26250,26250,0
20250401,180200,1710384825,26250,26250,26250,26250,4572
20250401,180100,1710384825,26250,26250,26250,26250,0
20250401,180000,1710384825,26250,26250,26250,26250,0
20250401,175900,1710384825,26250,26250,26250,26250,0
20250401,175800,1710384825,26250,26250,26250,26250,0
20250401,175700,1710384825,26250,26250,26250,26250,0
20250401,175600,1710384825,26250,26250,26250,26250,0
20250401,175500,1710384825,26250,26250,26250,26250,0
20250401,175400,1710384825,26250,26250,26250,26250,0
20250401,175300,1710384825,26250,26250,26250,26250,0
20250401,175200,1710384825,26250,26250,26250,26250,0
20250401,175100,1710384825,26250,26250,26250,26250,0
20250401,175000,1710384825,26250,26250,26250,26250,0
20250401,174900,1710384825,26250,26250,26250,26250,0
20250401,174800,1710384825,26250,26250,26250,26250,0
20250401,174700,1710384825,26250,26250,26250,26250,0
20250401,174600,1710384825,26250,26250,26250,26250,0
20250401,174500,1710384825,26250,26250,26250,26250,0
20250401,174400,1710384825,26250,26250,26250,26250,0
20250401,174300,1710384825,26250,26250,26250,26250,0
20250401,174200,1710384825,26250,26250,26250,26250,0
20250401,174100,1710384825,26250,26250,26250,26250,0
20250401,174000,1710384825,26250,26250,26250,26250,0
20250401,173900,1710384825,26250,26250,26250,26250,0
20250401,173800,1710384825,26250,26250,26250,26250,0
20250401,173700,1710384825,26250,26250,26250,26250,0
20250401,173600,1710384825,26250,26250,26250,26250,0
20250401,173500,1710384825,26250,26250,26250,26250,0
20250401,173400,1710384825,26250,26250,26250,26250,0
20250401,173300,1710384825,26250,26250,26250,26250,0
20250401,173200,1710384825,26250,26250,26250,26250,4572
20250401,173100,1710384825,26250,26250,26250,26250,0
20250401,173000,1710384825,26250,26250,26250,26250,0
20250401,172900,1710384825,26250,26250,26250,26250,0
20250401,172800,1710384825,26250,26250,26250,26250,0
20250401,172700,1710384825,26250,26250,26250,26250,0
20250401,172600,1710384825,26250,26250,26250,26250,0
20250401,172500,1710384825,26250,26250,26250,26250,0
20250401,172400,1710384825,26250,26250,26250,26250,0
20250401,172300,1710384825,26250,26250,26250,26250,0
20250401,172200,1710384825,26250,26250,26250,26250,0
20250401,172100,1710384825,26250,26250,26250,26250,0
20250401,172000,1710384825,26250,26250,26250,26250,0
20250401,171900,1710384825,26250,26250,26250,26250,0
20250401,171800,1710384825,26250,26250,26250,26250,0
20250401,171700,1710384825,26250,26250,26250,26250,0
20250401,171600,1710384825,26250,26250,26250,26250,0
20250401,171500,1710384825,26250,26250,26250,26250,0
20250401,171400,1710384825,26250,26250,26250,26250,0
20250401,171300,1710384825,26250,26250,26250,26250,0
20250401,171200,1710384825,26250,26250,26250,26250,0
20250401,171100,1710384825,26250,26250,26250,26250,0
20250401,171000,1710384825,26250,26250,26250,26250,0
20250401,170900,1710384825,26250,26250,26250,26250,0
20250401,170800,1710384825,26250,26250,26250,26250,0
20250401,170700,1710384825,26250,26250,26250,26250,0
20250401,170600,1710384825,26250,26250,26250,26250,0
20250401,170500,1710384825,26250,26250,26250,26250,0
20250401,170400,1710384825,26250,26250,26250,26250,0
20250401,170300,1710384825,26250,26250,26250,26250,0
20250401,170200,1710384825,26250,26250,26250,26250,4572
20250401,170100,1710384825,26250,26250,26250,26250,0
20250401,170000,1710384825,26250,26250,26250,26250,0
20250401,165900,1710384825,26250,26250,26250,26250,0
20250401,165800,1710384825,26250,26250,26250,26250,0
20250401,165700,1710384825,26250,26250,26250,26250,0
20250401,165600,1710384825,26250,26250,26250,26250,0
20250401,165500,1710384825,26250,26250,26250,26250,0
20250401,165400,1710384825,26250,26250,26250,26250,0
20250401,165300,1710384825,26250,26250,26250,26250,0
20250401,165200,1710384825,26250,26250,26250,26250,0
20250401,165100,1710384825,26250,26250,26250,26250,0
20250401,165000,1710384825,26250,26250,26250,26250,0
20250401,164900,1710384825,26250,26250,26250,26250,0
20250401,164800,1710384825,26250,26250,26250,26250,0
20250401,164700,1710384825,26250,26250,26250,26250,0
20250401,164600,1710384825,26250,26250,26250,26250,0
20250401,164500,1710384825,26250,26250,26250,26250,0
20250401,164400,1710384825,26250,26250,26250,26250,0
20250401,164300,1710384825,26250,26250,26250,26250,0
20250401,164200,1710384825,26250,26250,26250,26250,0
20250401,164100,1710384825,26250,26250,26250,26250,0
20250401,164000,1710384825,26250,26250,26250,26250,0
20250401,163900,1710384825,26250,26250,26250,26250,0
20250401,163800,1710384825,26250,26250,26250,26250,0
20250401,163700,1710384825,26250,26250,26250,26250,0
20250401,163600,1710384825,26250,26250,26250,26250,0
20250401,163500,1710384825,26250,26250,26250,26250,0
20250401,163400,1710384825,26250,26250,26250,26250,0
20250401,163300,1710384825,26250,26250,26250,26250,0
20250401,163200,1710384825,26250,26250,26250,26250,4572
20250401,163100,1710384825,26250,26250,26250,26250,0
20250401,163000,1710384825,26250,26250,26250,26250,0
20250401,162900,1710384825,26250,26250,26250,26250,0
20250401,162800,1710384825,26250,26250,26250,26250,0
20250401,162700,1710384825,26250,26250,26250,26250,0
20250401,162600,1710384825,26250,26250,26250,26250,0
20250401,162500,1710384825,26250,26250,26250,26250,0
20250401,162400,1710384825,26250,26250,26250,26250,0
20250401,162300,1710384825,26250,26250,26250,26250,0
20250401,162200,1710384825,26250,26250,26250,26250,0
20250401,162100,1710384825,26250,26250,26250,26250,0
20250401,162000,1710384825,26250,26250,26250,26250,0
20250401,161900,1710384825,26250,26250,26250,26250,0
20250401,161800,1710384825,26250,26250,26250,26250,0
20250401,161700,1710384825,26250,26250,26250,26250,0
20250401,161600,1710384825,26250,26250,26250,26250,0
20250401,161500,1710384825,26250,26250,26250,26250,0
20250401,161400,1710384825,26250,26250,26250,26250,0
20250401,161300,1710384825,26250,26250,26250,26250,0
20250401,161200,1710384825,26250,26250,26250,26250,0
20250401,161100,1710384825,26250,26250,26250,26250,0
20250401,161000,1710384825,26250,26250,26250,26250,0
20250401,160900,1710384825,26250,26250,26250,26250,0
20250401,160800,1710384825,26250,26250,26250,26250,0
20250401,160700,1710384825,26250,26250,26250,26250,0
20250401,160600,1710384825,26250,26250,26250,26250,0
20250401,160500,1710384825,26250,26250,26250,26250,0
20250401,160400,1710384825,26250,26250,26250,26250,0
20250401,160300,1710384825,26250,26250,26250,26250,0
20250401,160200,1710384825,26250,26250,26250,26250,4572
20250401,160100,1710384825,26250,26250,26250,26250,0
20250401,160000,1710384825,26250,26250,26250,26250,0
20250401,155900,1710384825,26250,26250,26250,26250,0
20250401,155800,1710384825,26250,26250,26250,26250,0
20250401,155700,1710384825,26250,26250,26250,26250,0
20250401,155600,1710384825,26250,26250,26250,26250,0
20250401,155500,1710384825,26250,26250,26250,26250,0
20250401,155400,1710384825,26250,26250,26250,26250,0
20250401,155300,1710384825,26250,26250,26250,26250,0
20250401,155200,1710384825,26250,26250,26250,26250,0
20250401,155100,1710384825,26250,26250,26250,26250,0
20250401,155000,1710384825,26250,26250,26250,26250,0
20250401,154900,1710384825,26250,26250,26250,26250,0
20250401,154800,1710384825,26250,26250,26250,26250,0
20250401,154700,1710384825,26250,26250,26250,26250,0
20250401,154600,1710384825,26250,26250,26250,26250,0
20250401,154500,1710384825,26250,26250,26250,26250,0
20250401,154400,1710384825,26250,26250,26250,26250,0
20250401,154300,1710384825,26250,26250,26250,26250,0
20250401,154200,1710384825,26250,26250,26250,26250,0
20250401,154100,1710384825,26250,26250,26250,26250,0
20250401,154000,1710384825,26250,26250,26250,26250,0
20250401,153900,1710384825,26250,26250,26250,26250,0
20250401,153800,1710384825,26250,26250,26250,26250,0
20250401,153700,1710384825,26250,26250,26250,26250,0
20250401,153600,1710384825,26250,26250,26250,26250,0
20250401,153500,1710384825,26250,26250,26250,26250,0
20250401,153400,1710384825,26250,26250,26250,26250,0
20250401,153300,1710384825,26250,26250,26250,26250,0
20250401,153200,1710384825,26250,26250,26250,26250,4572
20250401,153100,1710384825,26250,26250,26250,26250,0
20250401,153000,1710384825,26250,26250,26250,26250,4572
20250401,152900,1590369825,26300,26300,26300,26300,0
20250401,152800,1590369825,26300,26300,26300,26300,0
20250401,152700,1590369825,26300,26300,26300,26300,0
20250401,152600,1590369825,26300,26300,26300,26300,0
20250401,152500,1590369825,26300,26300,26300,26300,0
20250401,152400,1590369825,26300,26300,26300,26300,0
20250401,152300,1590369825,26300,26300,26300,26300,0
20250401,152200,1590369825,26300,26300,26300,26300,0
20250401,152100,1590369825,26300,26300,26300,26300,0
20250401,152000,1590369825,26300,26300,26300,26300,0
20250401,151900,1590369825,26300,26250,26300,26250,1692
20250401,151800,1545954425,26300,26300,26300,26250,51
20250401,151700,1544615325,26300,26300,26300,26250,384
20250401,151600,1534517875,26300,26300,26300,26250,179
20250401,151500,1529814075,26300,26300,26300,26250,157
20250401,151400,1525685525,26250,26300,26300,26250,5
20250401,151300,1525554125,26300,26250,26300,26250,314
20250401,151200,1517306325,26300,26250,26300,26250,22
20250401,151100,1516727825,26300,26300,26300,26250,151
20250401,151000,1512759925,26300,26250,26300,26250,44
20250401,150900,1511603025,26250,26300,26300,26250,57
20250401,150800,1510103975,26250,26300,26300,26250,59
20250401,150700,1508552575,26300,26275,26300,26250,632
20250401,150600,1491961200,26300,26300,26300,26275,18
20250401,150500,1491487850,26300,26300,26300,26250,12
20250401,150400,1491172400,26300,26275,26300,26250,173
20250401,150300,1486629650,26300,26300,26300,26250,769
20250401,150200,1466409675,26300,26300,26300,26250,135
20250401,150100,1462861425,26250,26300,26300,26250,60
20250401,150000,1461285825,26300,26300,26300,26250,133
20250401,145900,1457789575,26300,26350,26350,26250,3586
20250401,145800,1363439525,26350,26350,26350,26300,30
20250401,145700,1362649275,26300,26300,26300,26300,2
20250401,145600,1362596675,26300,26350,26350,26300,38
20250401,145500,1361595625,26350,26350,26350,26300,12
20250401,145400,1361279525,26350,26300,26350,26300,14
20250401,145300,1360910975,26350,26350,26350,26325,193
20250401,145200,1355825475,26350,26350,26350,26300,28
20250401,145100,1355087825,26300,26350,26350,26300,127
20250401,145000,1351741625,26350,26300,26350,26300,17
20250401,144900,1351293825,26300,26300,26300,26300,6
20250401,144800,1351136025,26350,26350,26350,26300,4
20250401,144700,1351030725,26300,26300,26300,26300,3
20250401,144600,1350951825,26350,26350,26350,26325,1710
20250401,144500,1305893925,26375,26350,26375,26350,38
20250401,144400,1304892500,26350,26350,26350,26350,22
20250401,144300,1304312800,26350,26350,26350,26350,3
20250401,144200,1304233750,26350,26400,26400,26350,1924
20250401,144100,1253440950,26450,26450,26450,26450,136
20250401,144000,1249843750,26450,26450,26450,26450,4
20250401,143900,1249737950,26450,26450,26450,26450,0
20250401,143800,1249737950,26450,26450,26450,26450,0
20250401,143700,1249737950,26450,26400,26450,26400,7
20250401,143600,1249552900,26400,26450,26450,26400,17
20250401,143500,1249103300,26400,26400,26400,26400,2
20250401,143400,1249050500,26400,26450,26450,26400,16
20250401,143300,1248628000,26400,26425,26425,26400,23
20250401,143200,1248020775,26450,26450,26450,26450,3
20250401,143100,1247941425,26400,26450,26450,26400,9
20250401,143000,1247703575,26450,26450,26450,26450,1
20250401,142900,1247677125,26450,26450,26450,26400,37
20250401,142800,1246699475,26400,26450,26450,26400,329
20250401,142700,1237997475,26450,26450,26450,26450,3
20250401,142600,1237918125,26450,26450,26450,26450,618
20250401,142500,1221572025,26450,26450,26450,26450,1337
20250401,142400,1186208375,26500,26450,26500,26450,12
20250401,142300,1185890925,26500,26500,26500,26500,1
20250401,142200,1185864425,26500,26500,26500,26500,11
20250401,142100,1185572925,26500,26500,26500,26500,2
20250401,142000,1185519925,26450,26500,26500,26450,344
20250401,141900,1176415525,26500,26500,26500,26500,0
20250401,141800,1176415525,26500,26500,26500,26450,236
20250401,141700,1170163175,26500,26450,26500,26450,320
20250401,141600,1161684175,26450,26450,26450,26450,0
20250401,141500,1161684175,26450,26450,26450,26450,0
20250401,141400,1161684175,26450,26475,26500,26450,45
20250401,141300,1160492925,26500,26500,26500,26500,112
20250401,141200,1157524925,26500,26500,26500,26500,9
20250401,141100,1157286425,26450,26450,26450,26450,90
20250401,141000,1154905925,26450,26500,26500,26450,90
20250401,140900,1152524425,26500,26450,26500,26450,499
20250401,140800,1139301925,26450,26450,26450,26450,0
20250401,140700,1139301925,26450,26450,26450,26450,0
20250401,140600,1139301925,26450,26450,26450,26450,0
20250401,140500,1139301925,26450,26450,26450,26450,0
20250401,140400,1139301925,26450,26450,26450,26450,0
20250401,140300,1139301925,26450,26450,26450,26450,149
20250401,140200,1135360875,26500,26500,26500,26500,1
20250401,140100,1135334375,26450,26450,26450,26450,56
20250401,140000,1133853175,26450,26450,26450,26450,57
20250401,135900,1132345525,26450,26450,26450,26450,0
20250401,135800,1132345525,26450,26450,26450,26450,11
20250401,135700,1132054575,26450,26450,26450,26450,210
20250401,135600,1126500075,26450,26450,26450,26450,0
20250401,135500,1126500075,26450,26450,26450,26450,1
20250401,135400,1126473625,26450,26450,26450,26450,0
20250401,135300,1126473625,26450,26450,26450,26450,44
20250401,135200,1125309825,26450,26450,26450,26450,10
20250401,135100,1125045325,26450,26450,26450,26450,10
20250401,135000,1124780825,26450,26450,26450,26450,48
20250401,134900,1123511225,26450,26450,26450,26450,0
20250401,134800,1123511225,26450,26450,26450,26450,535
20250401,134700,1109360475,26450,26450,26450,26450,0
20250401,134600,1109360475,26450,26450,26450,26450,17
20250401,134500,1108910825,26450,26450,26450,26450,15
20250401,134400,1108514075,26450,26450,26450,26450,0
20250401,134300,1108514075,26450,26450,26450,26450,12
20250401,134200,1108196675,26450,26450,26450,26450,0
20250401,134100,1108196675,26450,26450,26450,26450,250
20250401,134000,1101584175,26450,26450,26450,26450,0
20250401,133900,1101584175,26450,26450,26450,26450,0
20250401,133800,1101584175,26450,26450,26450,26450,250
20250401,133700,1094971675,26450,26450,26450,26450,0
20250401,133600,1094971675,26450,26500,26500,26450,226
20250401,133500,1088992975,26500,26500,26500,26500,0
20250401,133400,1088992975,26500,26500,26500,26500,0
20250401,133300,1088992975,26500,26500,26500,26500,0
20250401,133200,1088992975,26500,26500,26500,26500,0
20250401,133100,1088992975,26500,26500,26500,26500,1
20250401,133000,1088966475,26500,26500,26500,26500,500
20250401,132900,1075716475,26500,26500,26500,26500,0
20250401,132800,1075716475,26500,26500,26500,26500,0
20250401,132700,1075716475,26500,26500,26500,26500,0
20250401,132600,1075716475,26500,26500,26500,26500,0
20250401,132500,1075716475,26500,26500,26500,26500,0
20250401,132400,1075716475,26500,26500,26500,26500,1
20250401,132300,1075689975,26500,26500,26500,26500,1
20250401,132200,1075663475,26500,26500,26500,26500,0
20250401,132100,1075663475,26500,26500,26500,26500,3
20250401,132000,1075583975,26450,26500,26500,26450,865
20250401,131900,1052664725,26450,26450,26450,26450,0
20250401,131800,1052664725,26450,26450,26450,26450,0
20250401,131700,1052664725,26450,26450,26450,26450,0
20250401,131600,1052664725,26450,26500,26500,26450,862
20250401,131500,1029864725,26500,26500,26500,26500,29
20250401,131400,1029096225,26450,26450,26450,26450,0
20250401,131300,1029096225,26450,26450,26450,26450,0
20250401,131200,1029096225,26450,26450,26450,26450,11
20250401,131100,1028805275,26500,26500,26500,26500,9
20250401,131000,1028566775,26450,26450,26450,26450,300
20250401,130900,1020631775,26450,26450,26450,26450,0
20250401,130800,1020631775,26450,26450,26450,26450,39
20250401,130700,1019600225,26500,26500,26500,26500,10
20250401,130600,1019335225,26500,26500,26500,26500,202
20250401,130500,1013982225,26500,26500,26500,26500,1764
20250401,130400,967236225,26500,26500,26500,26500,0
20250401,130300,967236225,26500,26500,26500,26500,0
20250401,130200,967236225,26500,26500,26500,26500,0
20250401,130100,967236225,26500,26500,26500,26500,0
20250401,130000,967236225,26500,26550,26550,26500,64
20250401,125900,965539175,26550,26550,26550,26550,12
20250401,125800,965220575,26550,26550,26550,26550,26
20250401,125700,964530275,26550,26550,26550,26550,34
20250401,125600,963627575,26550,26550,26550,26550,100
20250401,125500,960972575,26550,26550,26550,26550,1
20250401,125400,960946025,26550,26550,26550,26550,0
20250401,125300,960946025,26550,26550,26550,26550,73
20250401,125200,959007875,26550,26600,26600,26550,79
20250401,125100,956910375,26600,26600,26600,26600,18
20250401,125000,956431575,26600,26600,26600,26600,1
20250401,124900,956404975,26550,26550,26550,26550,10
20250401,124800,956139475,26600,26600,26600,26600,200
20250401,124700,950819475,26600,26600,26600,26600,71
20250401,124600,948930875,26600,26600,26600,26600,0
20250401,124500,948930875,26600,26550,26600,26550,647
20250401,124400,931752975,26600,26600,26600,26600,0
20250401,124300,931752975,26600,26600,26600,26600,1
20250401,124200,931726375,26600,26600,26600,26600,5
20250401,124100,931593375,26600,26600,26600,26600,0
20250401,124000,931593375,26600,26600,26600,26600,1
20250401,123900,931566775,26600,26600,26600,26600,306
20250401,123800,923427175,26600,26600,26600,26600,1
20250401,123700,923400575,26600,26600,26600,26600,2
20250401,123600,923347375,26600,26600,26600,26600,0
20250401,123500,923347375,26600,26600,26600,26600,1
20250401,123400,923320775,26600,26600,26600,26600,0
20250401,123300,923320775,26600,26600,26600,26600,215
20250401,123200,917601775,26600,26600,26600,26600,178
20250401,123100,912866975,26600,26600,26600,26600,29
20250401,123000,912095575,26600,26600,26600,26600,1
20250401,122900,912068975,26600,26600,26600,26600,0
20250401,122800,912068975,26600,26600,26600,26600,1
20250401,122700,912042375,26550,26600,26600,26550,5
20250401,122600,911909575,26650,26650,26650,26650,0
20250401,122500,911909575,26650,26650,26650,26650,0
20250401,122400,911909575,26650,26650,26650,26650,9
20250401,122300,911669725,26600,26650,26650,26600,63
20250401,122200,909992925,26650,26650,26650,26650,10
20250401,122100,909726425,26650,26650,26650,26650,2
20250401,122000,909673125,26650,26650,26650,26650,0
20250401,121900,909673125,26650,26650,26650,26650,1
20250401,121800,909646475,26650,26650,26650,26650,1
20250401,121700,909619825,26650,26650,26650,26650,1
20250401,121600,909593175,26600,26650,26650,26600,44
20250401,121500,908422725,26650,26650,26650,26650,13
20250401,121400,908076275,26650,26650,26650,26650,120
20250401,121300,904878275,26650,26650,26650,26650,968
20250401,121200,879081075,26600,26650,26650,26600,551
20250401,121100,864399075,26700,26700,26700,26700,7
20250401,121000,864212175,26700,26700,26700,26700,0
20250401,120900,864212175,26700,26700,26700,26700,1
20250401,120800,864185475,26700,26700,26700,26700,0
20250401,120700,864185475,26700,26700,26700,26700,1
20250401,120600,864158775,26650,26675,26700,26650,3
20250401,120500,864078750,26700,26700,26700,26700,5
20250401,120400,863945250,26700,26700,26700,26700,31
20250401,120300,863117550,26700,26700,26700,26700,0
20250401,120200,863117550,26700,26700,26700,26700,0
20250401,120100,863117550,26700,26700,26700,26700,12
20250401,120000,862797150,26700,26700,26700,26700,0
20250401,115900,862797150,26700,26700,26700,26700,1
20250401,115800,862770450,26700,26700,26700,26700,1
20250401,115700,862743750,26700,26700,26700,26700,0
20250401,115600,862743750,26700,26700,26700,26700,1
20250401,115500,862717050,26700,26700,26700,26700,0
20250401,115400,862717050,26700,26700,26700,26700,1
20250401,115300,862690350,26700,26700,26700,26700,0
20250401,115200,862690350,26700,26700,26700,26700,4
20250401,115100,862583550,26700,26700,26700,26700,0
20250401,115000,862583550,26700,26700,26700,26700,0
20250401,114900,862583550,26700,26700,26700,26700,1
20250401,114800,862556850,26700,26700,26700,26700,504
20250401,114700,849100050,26700,26700,26700,26700,1
20250401,114600,849073350,26700,26700,26700,26700,121
20250401,114500,845842650,26700,26650,26700,26650,3
20250401,114400,845762600,26650,26750,26750,26650,95
20250401,114300,843230550,26750,26750,26750,26750,0
20250401,114200,843230550,26750,26750,26750,26750,1
20250401,114100,843203800,26750,26750,26750,26750,0
20250401,114000,843203800,26750,26750,26750,26750,1
20250401,113900,843177050,26700,26700,26700,26700,169
20250401,113800,838664750,26700,26700,26700,26700,204
20250401,113700,833217950,26750,26750,26750,26750,1
20250401,113600,833191200,26750,26750,26750,26750,0
20250401,113500,833191200,26750,26700,26750,26700,222
20250401,113400,827253400,26700,26700,26700,26700,32
20250401,113300,826399000,26750,26750,26750,26750,0
20250401,113200,826399000,26750,26700,26750,26700,13
20250401,113100,826051750,26700,26700,26700,26700,43
20250401,113000,824903650,26750,26725,26750,26725,3
20250401,112900,824823425,26725,26725,26725,26725,2
20250401,112800,824769975,26700,26700,26700,26700,40
20250401,112700,823701975,26700,26750,26750,26700,4
20250401,112600,823595075,26700,26750,26750,26700,42
20250401,112500,822473575,26700,26700,26700,26650,546
20250401,112400,807906525,26700,26700,26700,26700,0
20250401,112300,807906525,26700,26700,26700,26700,422
20250401,112200,796639125,26700,26700,26700,26700,0
20250401,112100,796639125,26700,26700,26700,26700,3
20250401,112000,796559025,26700,26700,26700,26700,287
20250401,111900,788896125,26700,26700,26700,26700,90
20250401,111800,786493125,26700,26700,26700,26700,18
20250401,111700,786012525,26700,26650,26700,26650,373
20250401,111600,776056525,26650,26650,26650,26650,21
20250401,111500,775496875,26650,26650,26650,26650,420
20250401,111400,764303875,26650,26650,26650,26650,1
20250401,111300,764277225,26600,26600,26600,26600,392
20250401,111200,753850025,26600,26600,26600,26600,127
20250401,111100,750471825,26550,26550,26550,26550,1010
20250401,111000,723656325,26600,26600,26600,26600,238
20250401,110900,717325525,26600,26600,26650,26600,4
20250401,110800,717219075,26600,26650,26650,26600,134
20250401,110700,713654625,26650,26650,26650,26650,10
20250401,110600,713388125,26650,26650,26650,26650,39
20250401,110500,712348775,26650,26600,26650,26600,129
20250401,110400,708912425,26650,26650,26650,26650,0
20250401,110300,708912425,26650,26650,26650,26650,1
20250401,110200,708885775,26650,26650,26650,26650,0
20250401,110100,708885775,26650,26650,26650,26650,1
20250401,110000,708859125,26600,26600,26600,26600,559
20250401,105900,693989725,26600,26600,26600,26600,3
20250401,105800,693909925,26650,26650,26650,26650,1011
20250401,105700,666966775,26650,26600,26650,26600,70
20250401,105600,665103275,26650,26600,26650,26600,145
20250401,105500,661246225,26550,26550,26550,26550,0
20250401,105400,661246225,26550,26550,26550,26550,646
20250401,105300,644094925,26550,26550,26550,26550,167
20250401,105200,639661075,26550,26550,26550,26500,780
20250401,105100,618954625,26550,26550,26550,26500,32
20250401,105000,618106525,26500,26500,26500,26500,2
20250401,104900,618053525,26550,26550,26550,26550,1
20250401,104800,618026975,26500,26500,26500,26500,0
20250401,104700,618026975,26500,26500,26500,26500,286
20250401,104600,610447975,26550,26500,26550,26500,33
20250401,104500,609572925,26500,26450,26500,26450,46
20250401,104400,608354425,26450,26450,26450,26450,134
20250401,104300,604810125,26450,26400,26450,26400,101
20250401,104200,602141275,26400,26400,26400,26400,48
20250401,104100,600874075,26400,26400,26400,26400,666
20250401,104000,583291675,26400,26400,26400,26400,1
20250401,103900,583265275,26400,26400,26400,26400,3
20250401,103800,583186075,26350,26350,26350,26350,0
20250401,103700,583186075,26350,26400,26400,26350,51
20250401,103600,581841825,26400,26400,26400,26400,2
20250401,103500,581789025,26400,26400,26400,26400,20
20250401,103400,581261025,26400,26400,26400,26400,1033
20250401,103300,553989825,26400,26400,26400,26400,1
20250401,103200,553963425,26400,26400,26400,26400,1
20250401,103100,553937025,26400,26400,26400,26400,0
20250401,103000,553937025,26400,26400,26400,26400,317
20250401,102900,545568225,26400,26400,26400,26400,2
20250401,102800,545515425,26400,26400,26400,26400,1
20250401,102700,545489025,26400,26400,26400,26400,1
20250401,102600,545462625,26400,26400,26400,26400,82
20250401,102500,543297825,26400,26400,26400,26400,8
20250401,102400,543086625,26350,26400,26400,26350,100
20250401,102300,540451575,26450,26450,26450,26450,5
20250401,102200,540319325,26400,26400,26400,26400,1
20250401,102100,540292925,26400,26450,26450,26400,206
20250401,102000,534854475,26400,26350,26400,26350,146
20250401,101900,531000125,26350,26400,26500,26350,160
20250401,101800,526780525,26450,26450,26450,26450,51
20250401,101700,525431575,26450,26450,26450,26450,95
20250401,101600,522918825,26450,26450,26450,26450,400
20250401,101500,512338825,26450,26350,26450,26350,44
20250401,101400,511179325,26450,26450,26450,26450,132
20250401,101300,507687925,26450,26450,26450,26450,2
20250401,101200,507635025,26500,26450,26500,26350,579
20250401,101100,492318925,26450,26450,26450,26450,1
20250401,101000,492292475,26400,26400,26400,26400,364
20250401,100900,482682875,26400,26400,26400,26400,1
20250401,100800,482656475,26350,26350,26350,26350,0
20250401,100700,482656475,26350,26350,26350,26350,192
20250401,100600,477597275,26350,26350,26350,26350,4
20250401,100500,477491875,26350,26300,26350,26300,43
20250401,100400,476360825,26350,26300,26350,26300,29
20250401,100300,475597175,26300,26250,26300,26250,166
20250401,100200,471232425,26250,26300,26300,26250,208
20250401,100100,465772325,26250,26300,26300,26250,83
20250401,100000,463591525,26300,26300,26300,26300,245
20250401,095900,457148025,26300,26300,26300,26300,2
20250401,095800,457095425,26300,26250,26300,26250,41
20250401,095700,456019075,26250,26250,26250,26250,714
20250401,095600,437276575,26300,26300,26300,26300,2
20250401,095500,437223975,26350,26350,26350,26350,500
20250401,095400,424048975,26300,26350,26350,26300,1080
20250401,095300,395619875,26400,26400,26400,26400,2
20250401,095200,395567075,26350,26350,26350,26350,716
20250401,095100,376700475,26400,26400,26400,26400,501
20250401,095000,363474075,26400,26400,26400,26400,102
20250401,094900,360781275,26400,26400,26400,26400,0
20250401,094800,360781275,26400,26400,26400,26400,135
20250401,094700,357217275,26400,26400,26400,26400,15
20250401,094600,356821275,26450,26400,26450,26400,190
20250401,094500,351804725,26400,26400,26400,26400,0
20250401,094400,351804725,26400,26350,26400,26350,301
20250401,094300,343873325,26350,26400,26400,26350,1018
20250401,094200,317043275,26400,26400,26400,26400,23
20250401,094100,316436075,26400,26400,26400,26400,256
20250401,094000,309677675,26400,26450,26450,26400,198
20250401,093900,304448975,26450,26450,26450,26450,53
20250401,093800,303047125,26450,26450,26450,26450,675
20250401,093700,285193375,26400,26400,26400,26350,380
20250401,093600,275162325,26400,26450,26450,26350,211
20250401,093500,269600775,26450,26450,26450,26450,1
20250401,093400,269574325,26500,26500,26500,26500,9
20250401,093300,269335825,26450,26450,26450,26450,1
20250401,093200,269309375,26400,26500,26500,26400,287
20250401,093100,261713975,26550,26600,26600,26550,162
20250401,093000,257412475,26600,26600,26600,26550,690
20250401,092900,239062675,26600,26600,26600,26600,1
20250401,092800,239036075,26600,26550,26600,26550,209
20250401,092700,233477125,26600,26600,26600,26550,412
20250401,092600,222532425,26600,26600,26600,26600,3
20250401,092500,222452625,26600,26600,26600,26550,195
20250401,092400,217268850,26600,26650,26650,26550,470
20250401,092300,204775050,26650,26650,26650,26650,22
20250401,092200,204188750,26650,26700,26700,26650,235
20250401,092100,197925950,26700,26700,26750,26700,135
20250401,092000,194321400,26700,26700,26700,26700,311
20250401,091900,186017700,26700,26650,26700,26650,581
20250401,091800,170506300,26650,26650,26650,26650,16
20250401,091700,170079900,26650,26650,26650,26650,129
20250401,091600,166642050,26650,26650,26650,26650,234
20250401,091500,160405950,26650,26650,26650,26650,0
20250401,091400,160405950,26650,26700,26700,26650,723
20250401,091300,141104750,26700,26725,26725,26700,110
20250401,091200,138165500,26700,26700,26700,26700,452
20250401,091100,126097100,26700,26650,26700,26650,369
20250401,091000,116250300,26650,26650,26650,26650,108
20250401,090900,113372100,26700,26650,26700,26650,276
20250401,090800,106016450,26600,26600,26600,26600,199
20250401,090700,100723050,26600,26600,26600,26600,325
20250401,090600,92078050,26600,26600,26600,26600,363
20250401,090500,82422250,26600,26600,26600,26600,1
20250401,090400,82395650,26600,26650,26650,26500,454
20250401,090300,70348900,26550,26600,26650,26500,643
20250401,090200,53266300,26600,26550,26600,26500,526
20250401,090100,39287350,26550,26650,26650,26550,243
20250401,090000,32827550,26650,26600,26650,26600,1234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 1710384825 26250 26250 26250 26250 4572
3 20250401 190100 1710384825 26250 26250 26250 26250 0
4 20250401 190000 1710384825 26250 26250 26250 26250 0
5 20250401 185900 1710384825 26250 26250 26250 26250 0
6 20250401 185800 1710384825 26250 26250 26250 26250 0
7 20250401 185700 1710384825 26250 26250 26250 26250 0
8 20250401 185600 1710384825 26250 26250 26250 26250 0
9 20250401 185500 1710384825 26250 26250 26250 26250 0
10 20250401 185400 1710384825 26250 26250 26250 26250 0
11 20250401 185300 1710384825 26250 26250 26250 26250 0
12 20250401 185200 1710384825 26250 26250 26250 26250 0
13 20250401 185100 1710384825 26250 26250 26250 26250 0
14 20250401 185000 1710384825 26250 26250 26250 26250 0
15 20250401 184900 1710384825 26250 26250 26250 26250 0
16 20250401 184800 1710384825 26250 26250 26250 26250 0
17 20250401 184700 1710384825 26250 26250 26250 26250 0
18 20250401 184600 1710384825 26250 26250 26250 26250 0
19 20250401 184500 1710384825 26250 26250 26250 26250 0
20 20250401 184400 1710384825 26250 26250 26250 26250 0
21 20250401 184300 1710384825 26250 26250 26250 26250 0
22 20250401 184200 1710384825 26250 26250 26250 26250 0
23 20250401 184100 1710384825 26250 26250 26250 26250 0
24 20250401 184000 1710384825 26250 26250 26250 26250 0
25 20250401 183900 1710384825 26250 26250 26250 26250 0
26 20250401 183800 1710384825 26250 26250 26250 26250 0
27 20250401 183700 1710384825 26250 26250 26250 26250 0
28 20250401 183600 1710384825 26250 26250 26250 26250 0
29 20250401 183500 1710384825 26250 26250 26250 26250 0
30 20250401 183400 1710384825 26250 26250 26250 26250 0
31 20250401 183300 1710384825 26250 26250 26250 26250 0
32 20250401 183200 1710384825 26250 26250 26250 26250 4572
33 20250401 183100 1710384825 26250 26250 26250 26250 0
34 20250401 183000 1710384825 26250 26250 26250 26250 0
35 20250401 182900 1710384825 26250 26250 26250 26250 0
36 20250401 182800 1710384825 26250 26250 26250 26250 0
37 20250401 182700 1710384825 26250 26250 26250 26250 0
38 20250401 182600 1710384825 26250 26250 26250 26250 0
39 20250401 182500 1710384825 26250 26250 26250 26250 0
40 20250401 182400 1710384825 26250 26250 26250 26250 0
41 20250401 182300 1710384825 26250 26250 26250 26250 0
42 20250401 182200 1710384825 26250 26250 26250 26250 0
43 20250401 182100 1710384825 26250 26250 26250 26250 0
44 20250401 182000 1710384825 26250 26250 26250 26250 0
45 20250401 181900 1710384825 26250 26250 26250 26250 0
46 20250401 181800 1710384825 26250 26250 26250 26250 0
47 20250401 181700 1710384825 26250 26250 26250 26250 0
48 20250401 181600 1710384825 26250 26250 26250 26250 0
49 20250401 181500 1710384825 26250 26250 26250 26250 0
50 20250401 181400 1710384825 26250 26250 26250 26250 0
51 20250401 181300 1710384825 26250 26250 26250 26250 0
52 20250401 181200 1710384825 26250 26250 26250 26250 0
53 20250401 181100 1710384825 26250 26250 26250 26250 0
54 20250401 181000 1710384825 26250 26250 26250 26250 0
55 20250401 180900 1710384825 26250 26250 26250 26250 0
56 20250401 180800 1710384825 26250 26250 26250 26250 0
57 20250401 180700 1710384825 26250 26250 26250 26250 0
58 20250401 180600 1710384825 26250 26250 26250 26250 0
59 20250401 180500 1710384825 26250 26250 26250 26250 0
60 20250401 180400 1710384825 26250 26250 26250 26250 0
61 20250401 180300 1710384825 26250 26250 26250 26250 0
62 20250401 180200 1710384825 26250 26250 26250 26250 4572
63 20250401 180100 1710384825 26250 26250 26250 26250 0
64 20250401 180000 1710384825 26250 26250 26250 26250 0
65 20250401 175900 1710384825 26250 26250 26250 26250 0
66 20250401 175800 1710384825 26250 26250 26250 26250 0
67 20250401 175700 1710384825 26250 26250 26250 26250 0
68 20250401 175600 1710384825 26250 26250 26250 26250 0
69 20250401 175500 1710384825 26250 26250 26250 26250 0
70 20250401 175400 1710384825 26250 26250 26250 26250 0
71 20250401 175300 1710384825 26250 26250 26250 26250 0
72 20250401 175200 1710384825 26250 26250 26250 26250 0
73 20250401 175100 1710384825 26250 26250 26250 26250 0
74 20250401 175000 1710384825 26250 26250 26250 26250 0
75 20250401 174900 1710384825 26250 26250 26250 26250 0
76 20250401 174800 1710384825 26250 26250 26250 26250 0
77 20250401 174700 1710384825 26250 26250 26250 26250 0
78 20250401 174600 1710384825 26250 26250 26250 26250 0
79 20250401 174500 1710384825 26250 26250 26250 26250 0
80 20250401 174400 1710384825 26250 26250 26250 26250 0
81 20250401 174300 1710384825 26250 26250 26250 26250 0
82 20250401 174200 1710384825 26250 26250 26250 26250 0
83 20250401 174100 1710384825 26250 26250 26250 26250 0
84 20250401 174000 1710384825 26250 26250 26250 26250 0
85 20250401 173900 1710384825 26250 26250 26250 26250 0
86 20250401 173800 1710384825 26250 26250 26250 26250 0
87 20250401 173700 1710384825 26250 26250 26250 26250 0
88 20250401 173600 1710384825 26250 26250 26250 26250 0
89 20250401 173500 1710384825 26250 26250 26250 26250 0
90 20250401 173400 1710384825 26250 26250 26250 26250 0
91 20250401 173300 1710384825 26250 26250 26250 26250 0
92 20250401 173200 1710384825 26250 26250 26250 26250 4572
93 20250401 173100 1710384825 26250 26250 26250 26250 0
94 20250401 173000 1710384825 26250 26250 26250 26250 0
95 20250401 172900 1710384825 26250 26250 26250 26250 0
96 20250401 172800 1710384825 26250 26250 26250 26250 0
97 20250401 172700 1710384825 26250 26250 26250 26250 0
98 20250401 172600 1710384825 26250 26250 26250 26250 0
99 20250401 172500 1710384825 26250 26250 26250 26250 0
100 20250401 172400 1710384825 26250 26250 26250 26250 0
101 20250401 172300 1710384825 26250 26250 26250 26250 0
102 20250401 172200 1710384825 26250 26250 26250 26250 0
103 20250401 172100 1710384825 26250 26250 26250 26250 0
104 20250401 172000 1710384825 26250 26250 26250 26250 0
105 20250401 171900 1710384825 26250 26250 26250 26250 0
106 20250401 171800 1710384825 26250 26250 26250 26250 0
107 20250401 171700 1710384825 26250 26250 26250 26250 0
108 20250401 171600 1710384825 26250 26250 26250 26250 0
109 20250401 171500 1710384825 26250 26250 26250 26250 0
110 20250401 171400 1710384825 26250 26250 26250 26250 0
111 20250401 171300 1710384825 26250 26250 26250 26250 0
112 20250401 171200 1710384825 26250 26250 26250 26250 0
113 20250401 171100 1710384825 26250 26250 26250 26250 0
114 20250401 171000 1710384825 26250 26250 26250 26250 0
115 20250401 170900 1710384825 26250 26250 26250 26250 0
116 20250401 170800 1710384825 26250 26250 26250 26250 0
117 20250401 170700 1710384825 26250 26250 26250 26250 0
118 20250401 170600 1710384825 26250 26250 26250 26250 0
119 20250401 170500 1710384825 26250 26250 26250 26250 0
120 20250401 170400 1710384825 26250 26250 26250 26250 0
121 20250401 170300 1710384825 26250 26250 26250 26250 0
122 20250401 170200 1710384825 26250 26250 26250 26250 4572
123 20250401 170100 1710384825 26250 26250 26250 26250 0
124 20250401 170000 1710384825 26250 26250 26250 26250 0
125 20250401 165900 1710384825 26250 26250 26250 26250 0
126 20250401 165800 1710384825 26250 26250 26250 26250 0
127 20250401 165700 1710384825 26250 26250 26250 26250 0
128 20250401 165600 1710384825 26250 26250 26250 26250 0
129 20250401 165500 1710384825 26250 26250 26250 26250 0
130 20250401 165400 1710384825 26250 26250 26250 26250 0
131 20250401 165300 1710384825 26250 26250 26250 26250 0
132 20250401 165200 1710384825 26250 26250 26250 26250 0
133 20250401 165100 1710384825 26250 26250 26250 26250 0
134 20250401 165000 1710384825 26250 26250 26250 26250 0
135 20250401 164900 1710384825 26250 26250 26250 26250 0
136 20250401 164800 1710384825 26250 26250 26250 26250 0
137 20250401 164700 1710384825 26250 26250 26250 26250 0
138 20250401 164600 1710384825 26250 26250 26250 26250 0
139 20250401 164500 1710384825 26250 26250 26250 26250 0
140 20250401 164400 1710384825 26250 26250 26250 26250 0
141 20250401 164300 1710384825 26250 26250 26250 26250 0
142 20250401 164200 1710384825 26250 26250 26250 26250 0
143 20250401 164100 1710384825 26250 26250 26250 26250 0
144 20250401 164000 1710384825 26250 26250 26250 26250 0
145 20250401 163900 1710384825 26250 26250 26250 26250 0
146 20250401 163800 1710384825 26250 26250 26250 26250 0
147 20250401 163700 1710384825 26250 26250 26250 26250 0
148 20250401 163600 1710384825 26250 26250 26250 26250 0
149 20250401 163500 1710384825 26250 26250 26250 26250 0
150 20250401 163400 1710384825 26250 26250 26250 26250 0
151 20250401 163300 1710384825 26250 26250 26250 26250 0
152 20250401 163200 1710384825 26250 26250 26250 26250 4572
153 20250401 163100 1710384825 26250 26250 26250 26250 0
154 20250401 163000 1710384825 26250 26250 26250 26250 0
155 20250401 162900 1710384825 26250 26250 26250 26250 0
156 20250401 162800 1710384825 26250 26250 26250 26250 0
157 20250401 162700 1710384825 26250 26250 26250 26250 0
158 20250401 162600 1710384825 26250 26250 26250 26250 0
159 20250401 162500 1710384825 26250 26250 26250 26250 0
160 20250401 162400 1710384825 26250 26250 26250 26250 0
161 20250401 162300 1710384825 26250 26250 26250 26250 0
162 20250401 162200 1710384825 26250 26250 26250 26250 0
163 20250401 162100 1710384825 26250 26250 26250 26250 0
164 20250401 162000 1710384825 26250 26250 26250 26250 0
165 20250401 161900 1710384825 26250 26250 26250 26250 0
166 20250401 161800 1710384825 26250 26250 26250 26250 0
167 20250401 161700 1710384825 26250 26250 26250 26250 0
168 20250401 161600 1710384825 26250 26250 26250 26250 0
169 20250401 161500 1710384825 26250 26250 26250 26250 0
170 20250401 161400 1710384825 26250 26250 26250 26250 0
171 20250401 161300 1710384825 26250 26250 26250 26250 0
172 20250401 161200 1710384825 26250 26250 26250 26250 0
173 20250401 161100 1710384825 26250 26250 26250 26250 0
174 20250401 161000 1710384825 26250 26250 26250 26250 0
175 20250401 160900 1710384825 26250 26250 26250 26250 0
176 20250401 160800 1710384825 26250 26250 26250 26250 0
177 20250401 160700 1710384825 26250 26250 26250 26250 0
178 20250401 160600 1710384825 26250 26250 26250 26250 0
179 20250401 160500 1710384825 26250 26250 26250 26250 0
180 20250401 160400 1710384825 26250 26250 26250 26250 0
181 20250401 160300 1710384825 26250 26250 26250 26250 0
182 20250401 160200 1710384825 26250 26250 26250 26250 4572
183 20250401 160100 1710384825 26250 26250 26250 26250 0
184 20250401 160000 1710384825 26250 26250 26250 26250 0
185 20250401 155900 1710384825 26250 26250 26250 26250 0
186 20250401 155800 1710384825 26250 26250 26250 26250 0
187 20250401 155700 1710384825 26250 26250 26250 26250 0
188 20250401 155600 1710384825 26250 26250 26250 26250 0
189 20250401 155500 1710384825 26250 26250 26250 26250 0
190 20250401 155400 1710384825 26250 26250 26250 26250 0
191 20250401 155300 1710384825 26250 26250 26250 26250 0
192 20250401 155200 1710384825 26250 26250 26250 26250 0
193 20250401 155100 1710384825 26250 26250 26250 26250 0
194 20250401 155000 1710384825 26250 26250 26250 26250 0
195 20250401 154900 1710384825 26250 26250 26250 26250 0
196 20250401 154800 1710384825 26250 26250 26250 26250 0
197 20250401 154700 1710384825 26250 26250 26250 26250 0
198 20250401 154600 1710384825 26250 26250 26250 26250 0
199 20250401 154500 1710384825 26250 26250 26250 26250 0
200 20250401 154400 1710384825 26250 26250 26250 26250 0
201 20250401 154300 1710384825 26250 26250 26250 26250 0
202 20250401 154200 1710384825 26250 26250 26250 26250 0
203 20250401 154100 1710384825 26250 26250 26250 26250 0
204 20250401 154000 1710384825 26250 26250 26250 26250 0
205 20250401 153900 1710384825 26250 26250 26250 26250 0
206 20250401 153800 1710384825 26250 26250 26250 26250 0
207 20250401 153700 1710384825 26250 26250 26250 26250 0
208 20250401 153600 1710384825 26250 26250 26250 26250 0
209 20250401 153500 1710384825 26250 26250 26250 26250 0
210 20250401 153400 1710384825 26250 26250 26250 26250 0
211 20250401 153300 1710384825 26250 26250 26250 26250 0
212 20250401 153200 1710384825 26250 26250 26250 26250 4572
213 20250401 153100 1710384825 26250 26250 26250 26250 0
214 20250401 153000 1710384825 26250 26250 26250 26250 4572
215 20250401 152900 1590369825 26300 26300 26300 26300 0
216 20250401 152800 1590369825 26300 26300 26300 26300 0
217 20250401 152700 1590369825 26300 26300 26300 26300 0
218 20250401 152600 1590369825 26300 26300 26300 26300 0
219 20250401 152500 1590369825 26300 26300 26300 26300 0
220 20250401 152400 1590369825 26300 26300 26300 26300 0
221 20250401 152300 1590369825 26300 26300 26300 26300 0
222 20250401 152200 1590369825 26300 26300 26300 26300 0
223 20250401 152100 1590369825 26300 26300 26300 26300 0
224 20250401 152000 1590369825 26300 26300 26300 26300 0
225 20250401 151900 1590369825 26300 26250 26300 26250 1692
226 20250401 151800 1545954425 26300 26300 26300 26250 51
227 20250401 151700 1544615325 26300 26300 26300 26250 384
228 20250401 151600 1534517875 26300 26300 26300 26250 179
229 20250401 151500 1529814075 26300 26300 26300 26250 157
230 20250401 151400 1525685525 26250 26300 26300 26250 5
231 20250401 151300 1525554125 26300 26250 26300 26250 314
232 20250401 151200 1517306325 26300 26250 26300 26250 22
233 20250401 151100 1516727825 26300 26300 26300 26250 151
234 20250401 151000 1512759925 26300 26250 26300 26250 44
235 20250401 150900 1511603025 26250 26300 26300 26250 57
236 20250401 150800 1510103975 26250 26300 26300 26250 59
237 20250401 150700 1508552575 26300 26275 26300 26250 632
238 20250401 150600 1491961200 26300 26300 26300 26275 18
239 20250401 150500 1491487850 26300 26300 26300 26250 12
240 20250401 150400 1491172400 26300 26275 26300 26250 173
241 20250401 150300 1486629650 26300 26300 26300 26250 769
242 20250401 150200 1466409675 26300 26300 26300 26250 135
243 20250401 150100 1462861425 26250 26300 26300 26250 60
244 20250401 150000 1461285825 26300 26300 26300 26250 133
245 20250401 145900 1457789575 26300 26350 26350 26250 3586
246 20250401 145800 1363439525 26350 26350 26350 26300 30
247 20250401 145700 1362649275 26300 26300 26300 26300 2
248 20250401 145600 1362596675 26300 26350 26350 26300 38
249 20250401 145500 1361595625 26350 26350 26350 26300 12
250 20250401 145400 1361279525 26350 26300 26350 26300 14
251 20250401 145300 1360910975 26350 26350 26350 26325 193
252 20250401 145200 1355825475 26350 26350 26350 26300 28
253 20250401 145100 1355087825 26300 26350 26350 26300 127
254 20250401 145000 1351741625 26350 26300 26350 26300 17
255 20250401 144900 1351293825 26300 26300 26300 26300 6
256 20250401 144800 1351136025 26350 26350 26350 26300 4
257 20250401 144700 1351030725 26300 26300 26300 26300 3
258 20250401 144600 1350951825 26350 26350 26350 26325 1710
259 20250401 144500 1305893925 26375 26350 26375 26350 38
260 20250401 144400 1304892500 26350 26350 26350 26350 22
261 20250401 144300 1304312800 26350 26350 26350 26350 3
262 20250401 144200 1304233750 26350 26400 26400 26350 1924
263 20250401 144100 1253440950 26450 26450 26450 26450 136
264 20250401 144000 1249843750 26450 26450 26450 26450 4
265 20250401 143900 1249737950 26450 26450 26450 26450 0
266 20250401 143800 1249737950 26450 26450 26450 26450 0
267 20250401 143700 1249737950 26450 26400 26450 26400 7
268 20250401 143600 1249552900 26400 26450 26450 26400 17
269 20250401 143500 1249103300 26400 26400 26400 26400 2
270 20250401 143400 1249050500 26400 26450 26450 26400 16
271 20250401 143300 1248628000 26400 26425 26425 26400 23
272 20250401 143200 1248020775 26450 26450 26450 26450 3
273 20250401 143100 1247941425 26400 26450 26450 26400 9
274 20250401 143000 1247703575 26450 26450 26450 26450 1
275 20250401 142900 1247677125 26450 26450 26450 26400 37
276 20250401 142800 1246699475 26400 26450 26450 26400 329
277 20250401 142700 1237997475 26450 26450 26450 26450 3
278 20250401 142600 1237918125 26450 26450 26450 26450 618
279 20250401 142500 1221572025 26450 26450 26450 26450 1337
280 20250401 142400 1186208375 26500 26450 26500 26450 12
281 20250401 142300 1185890925 26500 26500 26500 26500 1
282 20250401 142200 1185864425 26500 26500 26500 26500 11
283 20250401 142100 1185572925 26500 26500 26500 26500 2
284 20250401 142000 1185519925 26450 26500 26500 26450 344
285 20250401 141900 1176415525 26500 26500 26500 26500 0
286 20250401 141800 1176415525 26500 26500 26500 26450 236
287 20250401 141700 1170163175 26500 26450 26500 26450 320
288 20250401 141600 1161684175 26450 26450 26450 26450 0
289 20250401 141500 1161684175 26450 26450 26450 26450 0
290 20250401 141400 1161684175 26450 26475 26500 26450 45
291 20250401 141300 1160492925 26500 26500 26500 26500 112
292 20250401 141200 1157524925 26500 26500 26500 26500 9
293 20250401 141100 1157286425 26450 26450 26450 26450 90
294 20250401 141000 1154905925 26450 26500 26500 26450 90
295 20250401 140900 1152524425 26500 26450 26500 26450 499
296 20250401 140800 1139301925 26450 26450 26450 26450 0
297 20250401 140700 1139301925 26450 26450 26450 26450 0
298 20250401 140600 1139301925 26450 26450 26450 26450 0
299 20250401 140500 1139301925 26450 26450 26450 26450 0
300 20250401 140400 1139301925 26450 26450 26450 26450 0
301 20250401 140300 1139301925 26450 26450 26450 26450 149
302 20250401 140200 1135360875 26500 26500 26500 26500 1
303 20250401 140100 1135334375 26450 26450 26450 26450 56
304 20250401 140000 1133853175 26450 26450 26450 26450 57
305 20250401 135900 1132345525 26450 26450 26450 26450 0
306 20250401 135800 1132345525 26450 26450 26450 26450 11
307 20250401 135700 1132054575 26450 26450 26450 26450 210
308 20250401 135600 1126500075 26450 26450 26450 26450 0
309 20250401 135500 1126500075 26450 26450 26450 26450 1
310 20250401 135400 1126473625 26450 26450 26450 26450 0
311 20250401 135300 1126473625 26450 26450 26450 26450 44
312 20250401 135200 1125309825 26450 26450 26450 26450 10
313 20250401 135100 1125045325 26450 26450 26450 26450 10
314 20250401 135000 1124780825 26450 26450 26450 26450 48
315 20250401 134900 1123511225 26450 26450 26450 26450 0
316 20250401 134800 1123511225 26450 26450 26450 26450 535
317 20250401 134700 1109360475 26450 26450 26450 26450 0
318 20250401 134600 1109360475 26450 26450 26450 26450 17
319 20250401 134500 1108910825 26450 26450 26450 26450 15
320 20250401 134400 1108514075 26450 26450 26450 26450 0
321 20250401 134300 1108514075 26450 26450 26450 26450 12
322 20250401 134200 1108196675 26450 26450 26450 26450 0
323 20250401 134100 1108196675 26450 26450 26450 26450 250
324 20250401 134000 1101584175 26450 26450 26450 26450 0
325 20250401 133900 1101584175 26450 26450 26450 26450 0
326 20250401 133800 1101584175 26450 26450 26450 26450 250
327 20250401 133700 1094971675 26450 26450 26450 26450 0
328 20250401 133600 1094971675 26450 26500 26500 26450 226
329 20250401 133500 1088992975 26500 26500 26500 26500 0
330 20250401 133400 1088992975 26500 26500 26500 26500 0
331 20250401 133300 1088992975 26500 26500 26500 26500 0
332 20250401 133200 1088992975 26500 26500 26500 26500 0
333 20250401 133100 1088992975 26500 26500 26500 26500 1
334 20250401 133000 1088966475 26500 26500 26500 26500 500
335 20250401 132900 1075716475 26500 26500 26500 26500 0
336 20250401 132800 1075716475 26500 26500 26500 26500 0
337 20250401 132700 1075716475 26500 26500 26500 26500 0
338 20250401 132600 1075716475 26500 26500 26500 26500 0
339 20250401 132500 1075716475 26500 26500 26500 26500 0
340 20250401 132400 1075716475 26500 26500 26500 26500 1
341 20250401 132300 1075689975 26500 26500 26500 26500 1
342 20250401 132200 1075663475 26500 26500 26500 26500 0
343 20250401 132100 1075663475 26500 26500 26500 26500 3
344 20250401 132000 1075583975 26450 26500 26500 26450 865
345 20250401 131900 1052664725 26450 26450 26450 26450 0
346 20250401 131800 1052664725 26450 26450 26450 26450 0
347 20250401 131700 1052664725 26450 26450 26450 26450 0
348 20250401 131600 1052664725 26450 26500 26500 26450 862
349 20250401 131500 1029864725 26500 26500 26500 26500 29
350 20250401 131400 1029096225 26450 26450 26450 26450 0
351 20250401 131300 1029096225 26450 26450 26450 26450 0
352 20250401 131200 1029096225 26450 26450 26450 26450 11
353 20250401 131100 1028805275 26500 26500 26500 26500 9
354 20250401 131000 1028566775 26450 26450 26450 26450 300
355 20250401 130900 1020631775 26450 26450 26450 26450 0
356 20250401 130800 1020631775 26450 26450 26450 26450 39
357 20250401 130700 1019600225 26500 26500 26500 26500 10
358 20250401 130600 1019335225 26500 26500 26500 26500 202
359 20250401 130500 1013982225 26500 26500 26500 26500 1764
360 20250401 130400 967236225 26500 26500 26500 26500 0
361 20250401 130300 967236225 26500 26500 26500 26500 0
362 20250401 130200 967236225 26500 26500 26500 26500 0
363 20250401 130100 967236225 26500 26500 26500 26500 0
364 20250401 130000 967236225 26500 26550 26550 26500 64
365 20250401 125900 965539175 26550 26550 26550 26550 12
366 20250401 125800 965220575 26550 26550 26550 26550 26
367 20250401 125700 964530275 26550 26550 26550 26550 34
368 20250401 125600 963627575 26550 26550 26550 26550 100
369 20250401 125500 960972575 26550 26550 26550 26550 1
370 20250401 125400 960946025 26550 26550 26550 26550 0
371 20250401 125300 960946025 26550 26550 26550 26550 73
372 20250401 125200 959007875 26550 26600 26600 26550 79
373 20250401 125100 956910375 26600 26600 26600 26600 18
374 20250401 125000 956431575 26600 26600 26600 26600 1
375 20250401 124900 956404975 26550 26550 26550 26550 10
376 20250401 124800 956139475 26600 26600 26600 26600 200
377 20250401 124700 950819475 26600 26600 26600 26600 71
378 20250401 124600 948930875 26600 26600 26600 26600 0
379 20250401 124500 948930875 26600 26550 26600 26550 647
380 20250401 124400 931752975 26600 26600 26600 26600 0
381 20250401 124300 931752975 26600 26600 26600 26600 1
382 20250401 124200 931726375 26600 26600 26600 26600 5
383 20250401 124100 931593375 26600 26600 26600 26600 0
384 20250401 124000 931593375 26600 26600 26600 26600 1
385 20250401 123900 931566775 26600 26600 26600 26600 306
386 20250401 123800 923427175 26600 26600 26600 26600 1
387 20250401 123700 923400575 26600 26600 26600 26600 2
388 20250401 123600 923347375 26600 26600 26600 26600 0
389 20250401 123500 923347375 26600 26600 26600 26600 1
390 20250401 123400 923320775 26600 26600 26600 26600 0
391 20250401 123300 923320775 26600 26600 26600 26600 215
392 20250401 123200 917601775 26600 26600 26600 26600 178
393 20250401 123100 912866975 26600 26600 26600 26600 29
394 20250401 123000 912095575 26600 26600 26600 26600 1
395 20250401 122900 912068975 26600 26600 26600 26600 0
396 20250401 122800 912068975 26600 26600 26600 26600 1
397 20250401 122700 912042375 26550 26600 26600 26550 5
398 20250401 122600 911909575 26650 26650 26650 26650 0
399 20250401 122500 911909575 26650 26650 26650 26650 0
400 20250401 122400 911909575 26650 26650 26650 26650 9
401 20250401 122300 911669725 26600 26650 26650 26600 63
402 20250401 122200 909992925 26650 26650 26650 26650 10
403 20250401 122100 909726425 26650 26650 26650 26650 2
404 20250401 122000 909673125 26650 26650 26650 26650 0
405 20250401 121900 909673125 26650 26650 26650 26650 1
406 20250401 121800 909646475 26650 26650 26650 26650 1
407 20250401 121700 909619825 26650 26650 26650 26650 1
408 20250401 121600 909593175 26600 26650 26650 26600 44
409 20250401 121500 908422725 26650 26650 26650 26650 13
410 20250401 121400 908076275 26650 26650 26650 26650 120
411 20250401 121300 904878275 26650 26650 26650 26650 968
412 20250401 121200 879081075 26600 26650 26650 26600 551
413 20250401 121100 864399075 26700 26700 26700 26700 7
414 20250401 121000 864212175 26700 26700 26700 26700 0
415 20250401 120900 864212175 26700 26700 26700 26700 1
416 20250401 120800 864185475 26700 26700 26700 26700 0
417 20250401 120700 864185475 26700 26700 26700 26700 1
418 20250401 120600 864158775 26650 26675 26700 26650 3
419 20250401 120500 864078750 26700 26700 26700 26700 5
420 20250401 120400 863945250 26700 26700 26700 26700 31
421 20250401 120300 863117550 26700 26700 26700 26700 0
422 20250401 120200 863117550 26700 26700 26700 26700 0
423 20250401 120100 863117550 26700 26700 26700 26700 12
424 20250401 120000 862797150 26700 26700 26700 26700 0
425 20250401 115900 862797150 26700 26700 26700 26700 1
426 20250401 115800 862770450 26700 26700 26700 26700 1
427 20250401 115700 862743750 26700 26700 26700 26700 0
428 20250401 115600 862743750 26700 26700 26700 26700 1
429 20250401 115500 862717050 26700 26700 26700 26700 0
430 20250401 115400 862717050 26700 26700 26700 26700 1
431 20250401 115300 862690350 26700 26700 26700 26700 0
432 20250401 115200 862690350 26700 26700 26700 26700 4
433 20250401 115100 862583550 26700 26700 26700 26700 0
434 20250401 115000 862583550 26700 26700 26700 26700 0
435 20250401 114900 862583550 26700 26700 26700 26700 1
436 20250401 114800 862556850 26700 26700 26700 26700 504
437 20250401 114700 849100050 26700 26700 26700 26700 1
438 20250401 114600 849073350 26700 26700 26700 26700 121
439 20250401 114500 845842650 26700 26650 26700 26650 3
440 20250401 114400 845762600 26650 26750 26750 26650 95
441 20250401 114300 843230550 26750 26750 26750 26750 0
442 20250401 114200 843230550 26750 26750 26750 26750 1
443 20250401 114100 843203800 26750 26750 26750 26750 0
444 20250401 114000 843203800 26750 26750 26750 26750 1
445 20250401 113900 843177050 26700 26700 26700 26700 169
446 20250401 113800 838664750 26700 26700 26700 26700 204
447 20250401 113700 833217950 26750 26750 26750 26750 1
448 20250401 113600 833191200 26750 26750 26750 26750 0
449 20250401 113500 833191200 26750 26700 26750 26700 222
450 20250401 113400 827253400 26700 26700 26700 26700 32
451 20250401 113300 826399000 26750 26750 26750 26750 0
452 20250401 113200 826399000 26750 26700 26750 26700 13
453 20250401 113100 826051750 26700 26700 26700 26700 43
454 20250401 113000 824903650 26750 26725 26750 26725 3
455 20250401 112900 824823425 26725 26725 26725 26725 2
456 20250401 112800 824769975 26700 26700 26700 26700 40
457 20250401 112700 823701975 26700 26750 26750 26700 4
458 20250401 112600 823595075 26700 26750 26750 26700 42
459 20250401 112500 822473575 26700 26700 26700 26650 546
460 20250401 112400 807906525 26700 26700 26700 26700 0
461 20250401 112300 807906525 26700 26700 26700 26700 422
462 20250401 112200 796639125 26700 26700 26700 26700 0
463 20250401 112100 796639125 26700 26700 26700 26700 3
464 20250401 112000 796559025 26700 26700 26700 26700 287
465 20250401 111900 788896125 26700 26700 26700 26700 90
466 20250401 111800 786493125 26700 26700 26700 26700 18
467 20250401 111700 786012525 26700 26650 26700 26650 373
468 20250401 111600 776056525 26650 26650 26650 26650 21
469 20250401 111500 775496875 26650 26650 26650 26650 420
470 20250401 111400 764303875 26650 26650 26650 26650 1
471 20250401 111300 764277225 26600 26600 26600 26600 392
472 20250401 111200 753850025 26600 26600 26600 26600 127
473 20250401 111100 750471825 26550 26550 26550 26550 1010
474 20250401 111000 723656325 26600 26600 26600 26600 238
475 20250401 110900 717325525 26600 26600 26650 26600 4
476 20250401 110800 717219075 26600 26650 26650 26600 134
477 20250401 110700 713654625 26650 26650 26650 26650 10
478 20250401 110600 713388125 26650 26650 26650 26650 39
479 20250401 110500 712348775 26650 26600 26650 26600 129
480 20250401 110400 708912425 26650 26650 26650 26650 0
481 20250401 110300 708912425 26650 26650 26650 26650 1
482 20250401 110200 708885775 26650 26650 26650 26650 0
483 20250401 110100 708885775 26650 26650 26650 26650 1
484 20250401 110000 708859125 26600 26600 26600 26600 559
485 20250401 105900 693989725 26600 26600 26600 26600 3
486 20250401 105800 693909925 26650 26650 26650 26650 1011
487 20250401 105700 666966775 26650 26600 26650 26600 70
488 20250401 105600 665103275 26650 26600 26650 26600 145
489 20250401 105500 661246225 26550 26550 26550 26550 0
490 20250401 105400 661246225 26550 26550 26550 26550 646
491 20250401 105300 644094925 26550 26550 26550 26550 167
492 20250401 105200 639661075 26550 26550 26550 26500 780
493 20250401 105100 618954625 26550 26550 26550 26500 32
494 20250401 105000 618106525 26500 26500 26500 26500 2
495 20250401 104900 618053525 26550 26550 26550 26550 1
496 20250401 104800 618026975 26500 26500 26500 26500 0
497 20250401 104700 618026975 26500 26500 26500 26500 286
498 20250401 104600 610447975 26550 26500 26550 26500 33
499 20250401 104500 609572925 26500 26450 26500 26450 46
500 20250401 104400 608354425 26450 26450 26450 26450 134
501 20250401 104300 604810125 26450 26400 26450 26400 101
502 20250401 104200 602141275 26400 26400 26400 26400 48
503 20250401 104100 600874075 26400 26400 26400 26400 666
504 20250401 104000 583291675 26400 26400 26400 26400 1
505 20250401 103900 583265275 26400 26400 26400 26400 3
506 20250401 103800 583186075 26350 26350 26350 26350 0
507 20250401 103700 583186075 26350 26400 26400 26350 51
508 20250401 103600 581841825 26400 26400 26400 26400 2
509 20250401 103500 581789025 26400 26400 26400 26400 20
510 20250401 103400 581261025 26400 26400 26400 26400 1033
511 20250401 103300 553989825 26400 26400 26400 26400 1
512 20250401 103200 553963425 26400 26400 26400 26400 1
513 20250401 103100 553937025 26400 26400 26400 26400 0
514 20250401 103000 553937025 26400 26400 26400 26400 317
515 20250401 102900 545568225 26400 26400 26400 26400 2
516 20250401 102800 545515425 26400 26400 26400 26400 1
517 20250401 102700 545489025 26400 26400 26400 26400 1
518 20250401 102600 545462625 26400 26400 26400 26400 82
519 20250401 102500 543297825 26400 26400 26400 26400 8
520 20250401 102400 543086625 26350 26400 26400 26350 100
521 20250401 102300 540451575 26450 26450 26450 26450 5
522 20250401 102200 540319325 26400 26400 26400 26400 1
523 20250401 102100 540292925 26400 26450 26450 26400 206
524 20250401 102000 534854475 26400 26350 26400 26350 146
525 20250401 101900 531000125 26350 26400 26500 26350 160
526 20250401 101800 526780525 26450 26450 26450 26450 51
527 20250401 101700 525431575 26450 26450 26450 26450 95
528 20250401 101600 522918825 26450 26450 26450 26450 400
529 20250401 101500 512338825 26450 26350 26450 26350 44
530 20250401 101400 511179325 26450 26450 26450 26450 132
531 20250401 101300 507687925 26450 26450 26450 26450 2
532 20250401 101200 507635025 26500 26450 26500 26350 579
533 20250401 101100 492318925 26450 26450 26450 26450 1
534 20250401 101000 492292475 26400 26400 26400 26400 364
535 20250401 100900 482682875 26400 26400 26400 26400 1
536 20250401 100800 482656475 26350 26350 26350 26350 0
537 20250401 100700 482656475 26350 26350 26350 26350 192
538 20250401 100600 477597275 26350 26350 26350 26350 4
539 20250401 100500 477491875 26350 26300 26350 26300 43
540 20250401 100400 476360825 26350 26300 26350 26300 29
541 20250401 100300 475597175 26300 26250 26300 26250 166
542 20250401 100200 471232425 26250 26300 26300 26250 208
543 20250401 100100 465772325 26250 26300 26300 26250 83
544 20250401 100000 463591525 26300 26300 26300 26300 245
545 20250401 095900 457148025 26300 26300 26300 26300 2
546 20250401 095800 457095425 26300 26250 26300 26250 41
547 20250401 095700 456019075 26250 26250 26250 26250 714
548 20250401 095600 437276575 26300 26300 26300 26300 2
549 20250401 095500 437223975 26350 26350 26350 26350 500
550 20250401 095400 424048975 26300 26350 26350 26300 1080
551 20250401 095300 395619875 26400 26400 26400 26400 2
552 20250401 095200 395567075 26350 26350 26350 26350 716
553 20250401 095100 376700475 26400 26400 26400 26400 501
554 20250401 095000 363474075 26400 26400 26400 26400 102
555 20250401 094900 360781275 26400 26400 26400 26400 0
556 20250401 094800 360781275 26400 26400 26400 26400 135
557 20250401 094700 357217275 26400 26400 26400 26400 15
558 20250401 094600 356821275 26450 26400 26450 26400 190
559 20250401 094500 351804725 26400 26400 26400 26400 0
560 20250401 094400 351804725 26400 26350 26400 26350 301
561 20250401 094300 343873325 26350 26400 26400 26350 1018
562 20250401 094200 317043275 26400 26400 26400 26400 23
563 20250401 094100 316436075 26400 26400 26400 26400 256
564 20250401 094000 309677675 26400 26450 26450 26400 198
565 20250401 093900 304448975 26450 26450 26450 26450 53
566 20250401 093800 303047125 26450 26450 26450 26450 675
567 20250401 093700 285193375 26400 26400 26400 26350 380
568 20250401 093600 275162325 26400 26450 26450 26350 211
569 20250401 093500 269600775 26450 26450 26450 26450 1
570 20250401 093400 269574325 26500 26500 26500 26500 9
571 20250401 093300 269335825 26450 26450 26450 26450 1
572 20250401 093200 269309375 26400 26500 26500 26400 287
573 20250401 093100 261713975 26550 26600 26600 26550 162
574 20250401 093000 257412475 26600 26600 26600 26550 690
575 20250401 092900 239062675 26600 26600 26600 26600 1
576 20250401 092800 239036075 26600 26550 26600 26550 209
577 20250401 092700 233477125 26600 26600 26600 26550 412
578 20250401 092600 222532425 26600 26600 26600 26600 3
579 20250401 092500 222452625 26600 26600 26600 26550 195
580 20250401 092400 217268850 26600 26650 26650 26550 470
581 20250401 092300 204775050 26650 26650 26650 26650 22
582 20250401 092200 204188750 26650 26700 26700 26650 235
583 20250401 092100 197925950 26700 26700 26750 26700 135
584 20250401 092000 194321400 26700 26700 26700 26700 311
585 20250401 091900 186017700 26700 26650 26700 26650 581
586 20250401 091800 170506300 26650 26650 26650 26650 16
587 20250401 091700 170079900 26650 26650 26650 26650 129
588 20250401 091600 166642050 26650 26650 26650 26650 234
589 20250401 091500 160405950 26650 26650 26650 26650 0
590 20250401 091400 160405950 26650 26700 26700 26650 723
591 20250401 091300 141104750 26700 26725 26725 26700 110
592 20250401 091200 138165500 26700 26700 26700 26700 452
593 20250401 091100 126097100 26700 26650 26700 26650 369
594 20250401 091000 116250300 26650 26650 26650 26650 108
595 20250401 090900 113372100 26700 26650 26700 26650 276
596 20250401 090800 106016450 26600 26600 26600 26600 199
597 20250401 090700 100723050 26600 26600 26600 26600 325
598 20250401 090600 92078050 26600 26600 26600 26600 363
599 20250401 090500 82422250 26600 26600 26600 26600 1
600 20250401 090400 82395650 26600 26650 26650 26500 454
601 20250401 090300 70348900 26550 26600 26650 26500 643
602 20250401 090200 53266300 26600 26550 26600 26500 526
603 20250401 090100 39287350 26550 26650 26650 26550 243
604 20250401 090000 32827550 26650 26600 26650 26600 1234

1
008930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,302855,68391550,8343655250,1884187202500,0.44
20250327,291870,68391550,8113986000,1901285090000,0.43
20250326,290489,68391550,8206314250,1932061287500,0.42
20250325,285916,68391550,8177197600,1955998330000,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 302855 68391550 8343655250 1884187202500 0.44
3 20250327 291870 68391550 8113986000 1901285090000 0.43
4 20250326 290489 68391550 8206314250 1932061287500 0.42
5 20250325 285916 68391550 8177197600 1955998330000 0.42