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

605
009420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,7499543450,27800,27800,27800,27800,3567
20250401,190200,7499543450,27800,27800,27800,27800,0
20250401,190100,7499543450,27800,27800,27800,27800,0
20250401,190000,7499543450,27800,27800,27800,27800,0
20250401,185900,7499543450,27800,27800,27800,27800,0
20250401,185800,7499543450,27800,27800,27800,27800,0
20250401,185700,7499543450,27800,27800,27800,27800,0
20250401,185600,7499543450,27800,27800,27800,27800,0
20250401,185500,7499543450,27800,27800,27800,27800,0
20250401,185400,7499543450,27800,27800,27800,27800,0
20250401,185300,7499543450,27800,27800,27800,27800,0
20250401,185200,7499543450,27800,27800,27800,27800,0
20250401,185100,7499543450,27800,27800,27800,27800,0
20250401,185000,7499543450,27800,27800,27800,27800,0
20250401,184900,7499543450,27800,27800,27800,27800,0
20250401,184800,7499543450,27800,27800,27800,27800,0
20250401,184700,7499543450,27800,27800,27800,27800,0
20250401,184600,7499543450,27800,27800,27800,27800,0
20250401,184500,7499543450,27800,27800,27800,27800,0
20250401,184400,7499543450,27800,27800,27800,27800,0
20250401,184300,7499543450,27800,27800,27800,27800,0
20250401,184200,7499543450,27800,27800,27800,27800,0
20250401,184100,7499543450,27800,27800,27800,27800,0
20250401,184000,7499543450,27800,27800,27800,27800,0
20250401,183900,7499543450,27800,27800,27800,27800,0
20250401,183800,7499543450,27800,27800,27800,27800,0
20250401,183700,7499543450,27800,27800,27800,27800,0
20250401,183600,7499543450,27800,27800,27800,27800,0
20250401,183500,7499543450,27800,27800,27800,27800,0
20250401,183400,7499543450,27800,27800,27800,27800,0
20250401,183300,7499543450,27800,27800,27800,27800,3567
20250401,183200,7499543450,27800,27800,27800,27800,0
20250401,183100,7499543450,27800,27800,27800,27800,0
20250401,183000,7499543450,27800,27800,27800,27800,0
20250401,182900,7499543450,27800,27800,27800,27800,0
20250401,182800,7499543450,27800,27800,27800,27800,0
20250401,182700,7499543450,27800,27800,27800,27800,0
20250401,182600,7499543450,27800,27800,27800,27800,0
20250401,182500,7499543450,27800,27800,27800,27800,0
20250401,182400,7499543450,27800,27800,27800,27800,0
20250401,182300,7499543450,27800,27800,27800,27800,0
20250401,182200,7499543450,27800,27800,27800,27800,0
20250401,182100,7499543450,27800,27800,27800,27800,0
20250401,182000,7499543450,27800,27800,27800,27800,0
20250401,181900,7499543450,27800,27800,27800,27800,0
20250401,181800,7499543450,27800,27800,27800,27800,0
20250401,181700,7499543450,27800,27800,27800,27800,0
20250401,181600,7499543450,27800,27800,27800,27800,0
20250401,181500,7499543450,27800,27800,27800,27800,0
20250401,181400,7499543450,27800,27800,27800,27800,0
20250401,181300,7499543450,27800,27800,27800,27800,0
20250401,181200,7499543450,27800,27800,27800,27800,0
20250401,181100,7499543450,27800,27800,27800,27800,0
20250401,181000,7499543450,27800,27800,27800,27800,0
20250401,180900,7499543450,27800,27800,27800,27800,0
20250401,180800,7499543450,27800,27800,27800,27800,0
20250401,180700,7499543450,27800,27800,27800,27800,0
20250401,180600,7499543450,27800,27800,27800,27800,0
20250401,180500,7499543450,27800,27800,27800,27800,0
20250401,180400,7499543450,27800,27800,27800,27800,0
20250401,180300,7499543450,27800,27800,27800,27800,3567
20250401,180200,7499543450,27800,27800,27800,27800,0
20250401,180100,7499543450,27800,27800,27800,27800,0
20250401,180000,7499543450,27800,27800,27800,27800,0
20250401,175900,7499543450,27800,27800,27800,27800,0
20250401,175800,7499543450,27800,27800,27800,27800,0
20250401,175700,7499543450,27800,27800,27800,27800,0
20250401,175600,7499543450,27800,27800,27800,27800,0
20250401,175500,7499543450,27800,27800,27800,27800,0
20250401,175400,7499543450,27800,27800,27800,27800,0
20250401,175300,7499543450,27800,27800,27800,27800,0
20250401,175200,7499543450,27800,27800,27800,27800,0
20250401,175100,7499543450,27800,27800,27800,27800,0
20250401,175000,7499543450,27800,27800,27800,27800,0
20250401,174900,7499543450,27800,27800,27800,27800,0
20250401,174800,7499543450,27800,27800,27800,27800,0
20250401,174700,7499543450,27800,27800,27800,27800,0
20250401,174600,7499543450,27800,27800,27800,27800,0
20250401,174500,7499543450,27800,27800,27800,27800,0
20250401,174400,7499543450,27800,27800,27800,27800,0
20250401,174300,7499543450,27800,27800,27800,27800,0
20250401,174200,7499543450,27800,27800,27800,27800,0
20250401,174100,7499543450,27800,27800,27800,27800,0
20250401,174000,7499543450,27800,27800,27800,27800,0
20250401,173900,7499543450,27800,27800,27800,27800,0
20250401,173800,7499543450,27800,27800,27800,27800,0
20250401,173700,7499543450,27800,27800,27800,27800,0
20250401,173600,7499543450,27800,27800,27800,27800,0
20250401,173500,7499543450,27800,27800,27800,27800,0
20250401,173400,7499543450,27800,27800,27800,27800,0
20250401,173300,7499543450,27800,27800,27800,27800,3567
20250401,173200,7499543450,27800,27800,27800,27800,0
20250401,173100,7499543450,27800,27800,27800,27800,0
20250401,173000,7499543450,27800,27800,27800,27800,0
20250401,172900,7499543450,27800,27800,27800,27800,0
20250401,172800,7499543450,27800,27800,27800,27800,0
20250401,172700,7499543450,27800,27800,27800,27800,0
20250401,172600,7499543450,27800,27800,27800,27800,0
20250401,172500,7499543450,27800,27800,27800,27800,0
20250401,172400,7499543450,27800,27800,27800,27800,0
20250401,172300,7499543450,27800,27800,27800,27800,0
20250401,172200,7499543450,27800,27800,27800,27800,0
20250401,172100,7499543450,27800,27800,27800,27800,0
20250401,172000,7499543450,27800,27800,27800,27800,0
20250401,171900,7499543450,27800,27800,27800,27800,0
20250401,171800,7499543450,27800,27800,27800,27800,0
20250401,171700,7499543450,27800,27800,27800,27800,0
20250401,171600,7499543450,27800,27800,27800,27800,0
20250401,171500,7499543450,27800,27800,27800,27800,0
20250401,171400,7499543450,27800,27800,27800,27800,0
20250401,171300,7499543450,27800,27800,27800,27800,0
20250401,171200,7499543450,27800,27800,27800,27800,0
20250401,171100,7499543450,27800,27800,27800,27800,0
20250401,171000,7499543450,27800,27800,27800,27800,0
20250401,170900,7499543450,27800,27800,27800,27800,0
20250401,170800,7499543450,27800,27800,27800,27800,0
20250401,170700,7499543450,27800,27800,27800,27800,0
20250401,170600,7499543450,27800,27800,27800,27800,0
20250401,170500,7499543450,27800,27800,27800,27800,0
20250401,170400,7499543450,27800,27800,27800,27800,0
20250401,170300,7499543450,27800,27800,27800,27800,3567
20250401,170200,7499543450,27800,27800,27800,27800,0
20250401,170100,7499543450,27800,27800,27800,27800,0
20250401,170000,7499543450,27800,27800,27800,27800,0
20250401,165900,7499543450,27800,27800,27800,27800,0
20250401,165800,7499543450,27800,27800,27800,27800,0
20250401,165700,7499543450,27800,27800,27800,27800,0
20250401,165600,7499543450,27800,27800,27800,27800,0
20250401,165500,7499543450,27800,27800,27800,27800,0
20250401,165400,7499543450,27800,27800,27800,27800,0
20250401,165300,7499543450,27800,27800,27800,27800,0
20250401,165200,7499543450,27800,27800,27800,27800,0
20250401,165100,7499543450,27800,27800,27800,27800,0
20250401,165000,7499543450,27800,27800,27800,27800,0
20250401,164900,7499543450,27800,27800,27800,27800,0
20250401,164800,7499543450,27800,27800,27800,27800,0
20250401,164700,7499543450,27800,27800,27800,27800,0
20250401,164600,7499543450,27800,27800,27800,27800,0
20250401,164500,7499543450,27800,27800,27800,27800,0
20250401,164400,7499543450,27800,27800,27800,27800,0
20250401,164300,7499543450,27800,27800,27800,27800,0
20250401,164200,7499543450,27800,27800,27800,27800,0
20250401,164100,7499543450,27800,27800,27800,27800,0
20250401,164000,7499543450,27800,27800,27800,27800,0
20250401,163900,7499543450,27800,27800,27800,27800,0
20250401,163800,7499543450,27800,27800,27800,27800,0
20250401,163700,7499543450,27800,27800,27800,27800,0
20250401,163600,7499543450,27800,27800,27800,27800,0
20250401,163500,7499543450,27800,27800,27800,27800,0
20250401,163400,7499543450,27800,27800,27800,27800,0
20250401,163300,7499543450,27800,27800,27800,27800,3567
20250401,163200,7499543450,27800,27800,27800,27800,0
20250401,163100,7499543450,27800,27800,27800,27800,0
20250401,163000,7499543450,27800,27800,27800,27800,0
20250401,162900,7499543450,27800,27800,27800,27800,0
20250401,162800,7499543450,27800,27800,27800,27800,0
20250401,162700,7499543450,27800,27800,27800,27800,0
20250401,162600,7499543450,27800,27800,27800,27800,0
20250401,162500,7499543450,27800,27800,27800,27800,0
20250401,162400,7499543450,27800,27800,27800,27800,0
20250401,162300,7499543450,27800,27800,27800,27800,0
20250401,162200,7499543450,27800,27800,27800,27800,0
20250401,162100,7499543450,27800,27800,27800,27800,0
20250401,162000,7499543450,27800,27800,27800,27800,0
20250401,161900,7499543450,27800,27800,27800,27800,0
20250401,161800,7499543450,27800,27800,27800,27800,0
20250401,161700,7499543450,27800,27800,27800,27800,0
20250401,161600,7499543450,27800,27800,27800,27800,0
20250401,161500,7499543450,27800,27800,27800,27800,0
20250401,161400,7499543450,27800,27800,27800,27800,0
20250401,161300,7499543450,27800,27800,27800,27800,0
20250401,161200,7499543450,27800,27800,27800,27800,0
20250401,161100,7499543450,27800,27800,27800,27800,0
20250401,161000,7499543450,27800,27800,27800,27800,0
20250401,160900,7499543450,27800,27800,27800,27800,0
20250401,160800,7499543450,27800,27800,27800,27800,0
20250401,160700,7499543450,27800,27800,27800,27800,0
20250401,160600,7499543450,27800,27800,27800,27800,0
20250401,160500,7499543450,27800,27800,27800,27800,0
20250401,160400,7499543450,27800,27800,27800,27800,0
20250401,160300,7499543450,27800,27800,27800,27800,3567
20250401,160200,7499543450,27800,27800,27800,27800,0
20250401,160100,7499543450,27800,27800,27800,27800,0
20250401,160000,7499543450,27800,27800,27800,27800,0
20250401,155900,7499543450,27800,27800,27800,27800,0
20250401,155800,7499543450,27800,27800,27800,27800,0
20250401,155700,7499543450,27800,27800,27800,27800,0
20250401,155600,7499543450,27800,27800,27800,27800,0
20250401,155500,7499543450,27800,27800,27800,27800,0
20250401,155400,7499543450,27800,27800,27800,27800,0
20250401,155300,7499543450,27800,27800,27800,27800,0
20250401,155200,7499543450,27800,27800,27800,27800,0
20250401,155100,7499543450,27800,27800,27800,27800,0
20250401,155000,7499543450,27800,27800,27800,27800,0
20250401,154900,7499543450,27800,27800,27800,27800,0
20250401,154800,7499543450,27800,27800,27800,27800,0
20250401,154700,7499543450,27800,27800,27800,27800,0
20250401,154600,7499543450,27800,27800,27800,27800,0
20250401,154500,7499543450,27800,27800,27800,27800,0
20250401,154400,7499543450,27800,27800,27800,27800,0
20250401,154300,7499543450,27800,27800,27800,27800,0
20250401,154200,7499543450,27800,27800,27800,27800,0
20250401,154100,7499543450,27800,27800,27800,27800,0
20250401,154000,7499543450,27800,27800,27800,27800,0
20250401,153900,7499543450,27800,27800,27800,27800,0
20250401,153800,7499543450,27800,27800,27800,27800,0
20250401,153700,7499543450,27800,27800,27800,27800,0
20250401,153600,7499543450,27800,27800,27800,27800,0
20250401,153500,7499543450,27800,27800,27800,27800,0
20250401,153400,7499543450,27800,27800,27800,27800,0
20250401,153300,7499543450,27800,27800,27800,27800,3567
20250401,153200,7499543450,27800,27800,27800,27800,0
20250401,153100,7499543450,27800,27800,27800,27800,0
20250401,153000,7499543450,27800,27800,27800,27800,3567
20250401,152900,7400380850,27800,27800,27800,27800,0
20250401,152800,7400380850,27800,27800,27800,27800,0
20250401,152700,7400380850,27800,27800,27800,27800,0
20250401,152600,7400380850,27800,27800,27800,27800,0
20250401,152500,7400380850,27800,27800,27800,27800,0
20250401,152400,7400380850,27800,27800,27800,27800,0
20250401,152300,7400380850,27800,27800,27800,27800,0
20250401,152200,7400380850,27800,27800,27800,27800,0
20250401,152100,7400380850,27800,27800,27800,27800,0
20250401,152000,7400380850,27800,27800,27800,27800,0
20250401,151900,7400380850,27800,27750,27800,27750,297
20250401,151800,7392126550,27750,27750,27800,27750,27
20250401,151700,7391376150,27800,27800,27850,27700,1574
20250401,151600,7347680400,27850,27800,27850,27800,17
20250401,151500,7347207550,27800,27800,27850,27750,2376
20250401,151400,7281245450,27850,27800,27850,27800,831
20250401,151300,7258143400,27850,27850,27850,27800,36
20250401,151200,7257142150,27850,27800,27850,27800,104
20250401,151100,7254248500,27800,27800,27850,27750,330
20250401,151000,7245079250,27850,27800,27850,27800,3455
20250401,150900,7149021450,27850,27850,27850,27800,426
20250401,150800,7137164950,27850,27800,27850,27800,829
20250401,150700,7114081900,27850,27850,27850,27800,846
20250401,150600,7090524600,27900,27850,27900,27850,92
20250401,150500,7087962000,27850,27800,27900,27800,435
20250401,150400,7075841150,27850,27850,27850,27800,279
20250401,150300,7068076250,27850,27850,27850,27800,956
20250401,150200,7041455000,27850,27850,27850,27800,690
20250401,150100,7022240350,27800,27900,27900,27800,1403
20250401,150000,6983180650,27850,27900,27900,27850,164
20250401,145900,6978610100,27900,27850,27900,27850,233
20250401,145800,6972120600,27900,27900,27900,27850,192
20250401,145700,6966770550,27850,27900,27900,27850,168
20250401,145600,6962085950,27900,27900,27950,27850,814
20250401,145500,6939380000,27850,27850,27900,27850,402
20250401,145400,6928181500,27850,27900,27900,27800,1268
20250401,145300,6892867450,27850,27850,27900,27850,1373
20250401,145200,6854595000,27900,27950,27950,27850,281
20250401,145100,6846756850,27900,27900,27900,27850,646
20250401,145000,6828738700,27900,27900,27900,27800,1018
20250401,144900,6800381650,27800,27800,27900,27800,320
20250401,144800,6791483900,27800,28000,28000,27800,6194
20250401,144700,6618712500,27900,28000,28000,27900,165
20250401,144600,6614101250,27900,27950,28000,27900,41
20250401,144500,6612956950,28000,28000,28000,27900,867
20250401,144400,6588718700,28000,28000,28000,27900,234
20250401,144300,6582172450,28000,27900,28000,27900,379
20250401,144200,6571571300,28000,28000,28000,27950,701
20250401,144100,6551976750,28000,28000,28000,27950,233
20250401,144000,6545460350,28000,27950,28000,27950,100
20250401,143900,6542660400,28000,28000,28000,27900,312
20250401,143800,6533925950,28000,28000,28000,27950,645
20250401,143700,6515892900,27950,28000,28000,27900,178
20250401,143600,6510912450,27950,28000,28000,27950,154
20250401,143500,6506602900,28000,28000,28000,27900,59
20250401,143400,6504953250,27900,27950,28000,27900,244
20250401,143300,6498129350,27950,27950,27950,27900,686
20250401,143200,6478956350,27950,28000,28000,27900,302
20250401,143100,6470515500,28000,27950,28000,27900,156
20250401,143000,6466155100,27950,27900,27950,27900,392
20250401,142900,6455199200,27950,27950,27950,27900,435
20250401,142800,6443042500,27950,27950,27950,27900,127
20250401,142700,6439493500,27950,27950,27950,27900,176
20250401,142600,6434575500,27900,27950,27950,27900,580
20250401,142500,6418365800,28000,27950,28000,27900,48
20250401,142400,6417025200,27950,27950,28000,27950,848
20250401,142300,6393316850,27950,27950,28000,27950,90
20250401,142200,6390798800,28000,28000,28000,27900,881
20250401,142100,6366131900,28000,28000,28000,27900,93
20250401,142000,6363532850,28000,27950,28000,27900,158
20250401,141900,6359110100,28000,27900,28000,27900,524
20250401,141800,6344465150,27950,27950,27950,27900,463
20250401,141700,6331528350,27950,28000,28050,27900,2302
20250401,141600,6267158950,27950,27950,28050,27950,236
20250401,141500,6260550550,28050,28050,28050,27950,307
20250401,141400,6251946050,28050,28050,28050,27950,136
20250401,141300,6248133600,28050,28000,28050,28000,1081
20250401,141200,6217855250,28000,28050,28050,27950,476
20250401,141100,6204523300,28050,28050,28050,28050,117
20250401,141000,6201241450,28050,28025,28050,28000,335
20250401,140900,6191845975,28050,28050,28050,28000,212
20250401,140800,6185900125,28050,28000,28050,27950,99
20250401,140700,6183126875,28000,28050,28050,28000,152
20250401,140600,6178868675,28050,28000,28050,27950,450
20250401,140500,6166266225,28000,28000,28000,28000,359
20250401,140400,6156214225,28000,27950,28050,27900,5960
20250401,140300,5989600825,27950,27950,27950,27925,128
20250401,140200,5986023600,27950,27950,27950,27900,142
20250401,140100,5982058600,27900,27950,27950,27900,249
20250401,140000,5975105800,27950,27950,27950,27900,89
20250401,135900,5972618950,27950,27950,27950,27950,67
20250401,135800,5970746300,27950,27925,27950,27900,474
20250401,135700,5957499375,27900,28000,28000,27900,22
20250401,135600,5956884425,28000,28000,28000,27950,1534
20250401,135500,5914002975,28000,27950,28000,27950,353
20250401,135400,5904119375,28000,27950,28000,27950,223
20250401,135300,5897886175,28000,28000,28000,27950,59
20250401,135200,5896234275,28000,28000,28000,27950,104
20250401,135100,5893323275,28000,28000,28000,27950,100
20250401,135000,5890523325,28000,28050,28050,27950,1459
20250401,134900,5849647075,28000,28000,28000,27950,939
20250401,134800,5823355475,28000,28000,28000,27950,106
20250401,134700,5820388875,28000,28000,28000,28000,9
20250401,134600,5820136875,28000,28000,28000,27950,74
20250401,134500,5818065975,28000,28000,28000,27950,59
20250401,134400,5816414075,28000,28000,28000,28000,100
20250401,134300,5813614075,28000,27950,28000,27950,31
20250401,134200,5812747075,28000,27950,28000,27900,626
20250401,134100,5795253275,27950,28050,28050,27900,1078
20250401,134000,5765094225,28050,28050,28100,28000,167
20250401,133900,5760413225,28100,28050,28100,28000,1523
20250401,133800,5717755475,28050,28100,28100,28050,67
20250401,133700,5715873575,28100,28050,28100,28000,1384
20250401,133600,5677055625,28000,28050,28050,28000,768
20250401,133500,5655551175,28050,28050,28050,28000,186
20250401,133400,5650334625,28050,28050,28050,28050,56
20250401,133300,5648763825,28000,27950,28000,27950,277
20250401,133200,5641008825,28000,28000,28000,28000,57
20250401,133100,5639412825,28000,28000,28000,27950,71
20250401,133000,5637425575,28000,28050,28050,27950,1371
20250401,132900,5599066475,28050,28000,28050,28000,58
20250401,132800,5597440425,28050,28050,28100,28050,733
20250401,132700,5576879025,28050,28050,28100,27950,1706
20250401,132600,5529024725,28050,28000,28050,28000,33
20250401,132500,5528100375,28050,28000,28050,27950,314
20250401,132400,5519306475,28000,28100,28100,28000,516
20250401,132300,5504843275,28100,28050,28100,28000,846
20250401,132200,5481109975,28050,28050,28050,28000,198
20250401,132100,5475556125,28025,28050,28050,28000,1200
20250401,132000,5441947200,28050,28000,28050,28000,1416
20250401,131900,5402286200,28000,28000,28000,27950,46
20250401,131800,5400998950,28000,28000,28000,27950,796
20250401,131700,5378711700,28000,27950,28000,27950,218
20250401,131600,5372609900,28000,28000,28000,27950,51
20250401,131500,5371182150,28000,27950,28000,27950,310
20250401,131400,5362503250,27950,28000,28000,27950,671
20250401,131300,5343715300,28000,27950,28000,27950,304
20250401,131200,5335204050,27950,28000,28000,27900,1212
20250401,131100,5301306900,27950,27950,28000,27950,54
20250401,131000,5299795200,27900,28000,28000,27900,69
20250401,130900,5297864700,27950,27900,27950,27900,824
20250401,130800,5274858100,27900,27900,27925,27850,1689
20250401,130700,5227735250,27950,27900,27950,27900,82
20250401,130600,5225445100,27900,27950,27950,27900,123
20250401,130500,5222010700,27900,27900,27900,27900,212
20250401,130400,5216095900,27950,27950,28000,27900,154
20250401,130300,5211789950,27950,28000,28000,27950,124
20250401,130200,5208322800,27900,27900,27900,27900,16
20250401,130100,5207876400,28000,28000,28000,28000,47
20250401,130000,5206560400,27900,27950,28000,27900,131
20250401,125900,5202900650,28000,27950,28000,27950,173
20250401,125800,5198064450,27950,28000,28000,27950,97
20250401,125700,5195352950,27950,27900,27950,27900,225
20250401,125600,5189066000,27900,27950,27950,27900,124
20250401,125500,5185601550,27900,27900,27950,27900,555
20250401,125400,5170091400,27950,27950,27950,27900,1223
20250401,125300,5135953500,27950,27950,28000,27950,203
20250401,125200,5130277250,27950,27950,27950,27950,363
20250401,125100,5120131400,27950,28000,28000,27900,760
20250401,125000,5098878750,28000,28000,28050,28000,774
20250401,124900,5077202450,28050,28050,28050,28050,91
20250401,124800,5074649900,28000,28100,28100,28000,619
20250401,124700,5057286950,28050,28050,28100,28050,180
20250401,124600,5052235600,28050,28050,28050,28000,641
20250401,124500,5034256350,28050,28050,28050,28000,696
20250401,124400,5014733800,28000,28000,28000,28000,144
20250401,124300,5010701800,28050,28000,28050,28000,144
20250401,124200,5006662950,28000,28000,28050,28000,180
20250401,124100,5001620600,28000,28050,28050,28000,13
20250401,124000,5001256500,28050,28000,28050,28000,206
20250401,123900,4995486050,28000,28000,28050,28000,94
20250401,123800,4992852450,28000,28000,28050,28000,89
20250401,123700,4990358700,28000,28000,28000,28000,49
20250401,123600,4988986700,28000,28000,28000,28000,137
20250401,123500,4985150700,28000,28000,28050,27950,672
20250401,123400,4966335600,28000,28000,28025,28000,133
20250401,123300,4962611575,27950,28000,28000,27950,899
20250401,123200,4937440275,28000,28000,28000,28000,450
20250401,123100,4924840275,27950,27950,28000,27950,41
20250401,123000,4923694275,28000,28000,28000,27950,1058
20250401,122900,4894086025,27950,28000,28000,27950,98
20250401,122800,4891345375,27950,28000,28000,27950,83
20250401,122700,4889022675,28000,28000,28000,27950,559
20250401,122600,4873393325,28000,27950,28000,27950,289
20250401,122500,4865301825,27950,28000,28100,27950,1920
20250401,122400,4811519175,28050,28050,28100,28050,341
20250401,122300,4801952225,28100,28050,28100,28050,252
20250401,122200,4794872275,28100,28150,28150,28100,47
20250401,122100,4793549325,28100,28050,28150,28000,461
20250401,122000,4780612325,28050,28050,28100,28050,220
20250401,121900,4774431875,28050,28050,28050,28050,627
20250401,121800,4756844525,28050,28050,28100,28000,653
20250401,121700,4738528075,28050,28000,28050,28000,112
20250401,121600,4735387275,28000,28100,28100,28000,157
20250401,121500,4730981225,28000,28050,28100,28000,1039
20250401,121400,4701811675,28050,28050,28050,28050,12
20250401,121300,4701475075,28050,28100,28100,28050,799
20250401,121200,4679051325,28050,28100,28100,28050,62
20250401,121100,4677310225,28050,28050,28100,28050,574
20250401,121000,4661204075,28050,28050,28050,28050,13
20250401,120900,4660839425,28100,28050,28100,28050,55
20250401,120800,4659294725,28100,28100,28100,28050,48
20250401,120700,4657946175,28050,28000,28100,28000,173
20250401,120600,4653093875,28050,28100,28100,28050,287
20250401,120500,4645041475,28050,28050,28050,28050,16
20250401,120400,4644592675,28100,28050,28100,28000,457
20250401,120300,4631772325,28150,28100,28150,28050,5050
20250401,120200,4489862975,28100,28050,28100,28000,87
20250401,120100,4487421375,28100,28100,28100,28000,283
20250401,120000,4479477375,28100,28050,28100,28050,304
20250401,115900,4470948275,28050,28050,28100,28050,101
20250401,115800,4468113075,28050,28000,28100,28000,773
20250401,115700,4446429025,28000,28000,28000,28000,72
20250401,115600,4444413025,28000,28000,28050,28000,320
20250401,115500,4435449175,28000,27950,28000,27950,1069
20250401,115400,4405563425,28000,27950,28000,27950,91
20250401,115300,4403016925,27950,28000,28000,27950,50
20250401,115200,4401617075,28000,28050,28050,28000,188
20250401,115100,4396351475,28050,28050,28050,28050,79
20250401,115000,4394135525,28050,28000,28100,27950,1228
20250401,114900,4359728975,27950,28000,28000,27950,240
20250401,114800,4353019025,27950,27950,28000,27950,137
20250401,114700,4349186475,27950,27950,28000,27950,114
20250401,114600,4345997675,27950,27900,27950,27900,456
20250401,114500,4333253875,27900,27950,27950,27900,14
20250401,114400,4332863225,27900,27900,27900,27900,30
20250401,114300,4332026225,27900,27900,27900,27900,7
20250401,114200,4331830925,27900,27950,27950,27900,465
20250401,114100,4318834375,27950,27950,28000,27950,65
20250401,114000,4317017125,28000,27900,28000,27850,469
20250401,113900,4303939025,27950,27900,27950,27900,406
20250401,113800,4292591575,27850,27850,27850,27850,58
20250401,113700,4290976275,27900,27850,27900,27850,1059
20250401,113600,4261431925,27850,27950,27950,27850,733
20250401,113500,4240984175,27900,27900,27900,27900,0
20250401,113400,4240984175,27900,27950,28000,27900,1524
20250401,113300,4198388575,28000,28000,28050,28000,573
20250401,113200,4182341975,28000,28000,28050,28000,465
20250401,113100,4169319875,28000,28000,28050,28000,5355
20250401,113000,4019330925,27950,27950,27950,27950,5
20250401,112900,4019191175,27950,27950,28000,27900,1412
20250401,112800,3979685725,27900,27925,27950,27900,118
20250401,112700,3976393450,27925,27950,28000,27900,470
20250401,112600,3963257675,28000,27950,28000,27950,739
20250401,112500,3942577375,27900,27950,28000,27900,36
20250401,112400,3941572175,27950,27950,28000,27900,195
20250401,112300,3936122225,27950,27950,28000,27950,422
20250401,112200,3924325725,28000,27950,28000,27950,13
20250401,112100,3923962300,28000,27950,28000,27950,283
20250401,112000,3916052400,27900,27950,27950,27900,161
20250401,111900,3911552750,27950,27950,28000,27900,137
20250401,111800,3907724100,27950,27950,27950,27950,797
20250401,111700,3885447950,27900,27900,27900,27800,283
20250401,111600,3877553800,27800,27900,27900,27800,90
20250401,111500,3875048250,27850,27850,27850,27800,82
20250401,111400,3872766050,27900,27850,27900,27850,370
20250401,111300,3862457350,27850,27850,27850,27850,129
20250401,111200,3858864700,27850,27900,27900,27800,35
20250401,111100,3857890100,27900,27850,27900,27850,243
20250401,111000,3851122500,27850,27850,27850,27850,72
20250401,110900,3849117300,27900,27900,27950,27800,982
20250401,110800,3821785250,27850,28000,28000,27850,210
20250401,110700,3815936350,28000,27850,28000,27850,1552
20250401,110600,3772689700,27850,27900,27900,27850,419
20250401,110500,3761020250,27900,27950,27950,27900,28
20250401,110400,3760238050,27950,28000,28000,27900,956
20250401,110300,3733562050,27900,28000,28000,27900,36
20250401,110200,3732556450,27950,27950,28000,27950,203
20250401,110100,3726882550,27950,28000,28000,27950,246
20250401,110000,3720006650,28000,27900,28000,27900,941
20250401,105900,3693706000,27950,27900,27950,27900,461
20250401,105800,3680843850,27900,27850,27900,27850,156
20250401,105700,3676498300,27900,27900,27900,27850,175
20250401,105600,3671616850,27900,27900,28000,27850,1389
20250401,105500,3632846650,27850,27800,27900,27800,371
20250401,105400,3622529350,27850,27850,27900,27800,134
20250401,105300,3618799300,27850,27800,27900,27800,1396
20250401,105200,3579936700,27800,27850,27900,27800,848
20250401,105100,3556322375,27850,27950,27950,27850,522
20250401,105000,3541758675,27950,27850,28000,27850,9552
20250401,104900,3274659625,27800,27800,27850,27800,800
20250401,104800,3252418775,27800,27800,27850,27800,13
20250401,104700,3252057325,27850,27800,27850,27800,1015
20250401,104600,3223834225,27800,27750,27800,27700,792
20250401,104500,3201829775,27800,27750,27800,27700,911
20250401,104400,3176552825,27650,27700,27750,27650,1460
20250401,104300,3136146175,27500,27650,27650,27500,1698
20250401,104200,3089293875,27650,27550,27650,27550,605
20250401,104100,3072596525,27550,27550,27600,27550,408
20250401,104000,3061348525,27550,27500,27550,27400,1273
20250401,103900,3026333425,27500,27550,27550,27500,202
20250401,103800,3020768425,27500,27500,27550,27500,12
20250401,103700,3020438375,27500,27500,27500,27500,362
20250401,103600,3010483375,27500,27550,27550,27500,113
20250401,103500,3007370475,27600,27600,27600,27500,290
20250401,103400,2999375825,27500,27600,27600,27500,534
20250401,103300,2984664375,27600,27600,27600,27600,352
20250401,103200,2974949175,27600,27600,27600,27550,649
20250401,103100,2957037325,27600,27600,27650,27600,1478
20250401,103000,2916235875,27650,27650,27700,27650,681
20250401,102900,2897406025,27650,27600,27650,27600,166
20250401,102800,2892816425,27650,27600,27650,27600,2324
20250401,102700,2828594375,27600,27550,27600,27500,37
20250401,102600,2827573925,27550,27600,27600,27500,1443
20250401,102500,2787861975,27650,27600,27650,27600,10
20250401,102400,2787585875,27600,27600,27600,27600,52
20250401,102300,2786150675,27700,27600,27700,27600,609
20250401,102200,2769317425,27600,27550,27600,27500,802
20250401,102100,2747216325,27550,27600,27650,27550,226
20250401,102000,2740981875,27600,27550,27600,27550,731
20250401,101900,2720810525,27500,27600,27600,27500,719
20250401,101800,2700991275,27600,27550,27600,27500,1154
20250401,101700,2669155025,27550,27550,27550,27500,549
20250401,101600,2654055325,27550,27550,27600,27500,1047
20250401,101500,2625209875,27550,27450,27550,27450,662
20250401,101400,2607019425,27400,27450,27450,27400,352
20250401,101300,2597357125,27400,27400,27400,27400,51
20250401,101200,2595959725,27400,27350,27450,27200,952
20250401,101100,2569904275,27400,27350,27450,27350,563
20250401,101000,2554489875,27300,27300,27350,27200,428
20250401,100900,2542809775,27100,27150,27250,27100,681
20250401,100800,2524312625,27200,27150,27200,27100,433
20250401,100700,2512547525,27150,27150,27300,27100,1660
20250401,100600,2467463325,27150,27200,27200,27100,145
20250401,100500,2463527975,27150,27150,27200,27150,152
20250401,100400,2459398925,27150,27150,27150,27100,578
20250401,100300,2443710175,27150,27100,27150,27100,140
20250401,100200,2439913175,27150,27150,27150,27100,43
20250401,100100,2438746125,27200,27200,27200,27100,379
20250401,100000,2428457375,27150,27200,27200,27150,804
20250401,095900,2406595675,27200,27200,27200,27150,130
20250401,095800,2403064125,27150,27150,27150,27150,285
20250401,095700,2395326375,27200,27200,27200,27150,67
20250401,095600,2393505325,27200,27250,27250,27150,251
20250401,095500,2386678125,27250,27200,27250,27200,181
20250401,095400,2381750575,27200,27250,27250,27200,56
20250401,095300,2380225225,27200,27250,27300,27200,197
20250401,095200,2374858975,27300,27350,27350,27200,220
20250401,095100,2368867475,27350,27400,27500,27250,787
20250401,095000,2347334725,27450,27450,27450,27400,815
20250401,094900,2324985275,27500,27450,27500,27350,1009
20250401,094800,2297294975,27450,27300,27450,27300,967
20250401,094700,2270792425,27350,27300,27400,27300,208
20250401,094600,2265104525,27300,27250,27300,27250,863
20250401,094500,2241568575,27300,27200,27300,27200,141
20250401,094400,2237725425,27250,27200,27250,27200,129
20250401,094300,2234214325,27200,27200,27200,27150,849
20250401,094200,2211149825,27250,27200,27250,27200,112
20250401,094100,2208101475,27250,27200,27300,27150,494
20250401,094000,2194665575,27150,27150,27200,27150,147
20250401,093900,2190671775,27200,27150,27200,27150,607
20250401,093800,2174177625,27100,27100,27150,27100,625
20250401,093700,2157238225,27100,27150,27200,27100,781
20250401,093600,2136062375,27150,27050,27200,27000,3873
20250401,093500,2031086025,27050,27050,27100,27000,4747
20250401,093400,1902856925,27100,27050,27100,27050,122
20250401,093300,1899551575,27100,27100,27150,27050,1372
20250401,093200,1862377425,27100,27150,27150,27050,1725
20250401,093100,1815677625,27100,27150,27200,27100,1174
20250401,093000,1783825875,27200,27250,27250,27150,2603
20250401,092900,1713128775,27200,27150,27250,27150,530
20250401,092800,1698730375,27100,27150,27200,27100,308
20250401,092700,1690367500,27200,27200,27250,27150,2128
20250401,092600,1632553600,27200,27200,27250,27050,2025
20250401,092500,1577569850,27150,27250,27250,27050,3265
20250401,092400,1488915750,27300,27350,27350,27250,1141
20250401,092300,1457784350,27300,27325,27350,27300,411
20250401,092200,1446549775,27350,27400,27450,27300,635
20250401,092100,1429184575,27400,27400,27450,27300,868
20250401,092000,1405423775,27400,27450,27500,27350,1448
20250401,091900,1365736525,27450,27450,27500,27450,835
20250401,091800,1342790975,27450,27400,27500,27400,481
20250401,091700,1329599225,27500,27400,27500,27400,1215
20250401,091600,1296259225,27500,27400,27500,27400,640
20250401,091500,1278695400,27400,27450,27500,27400,1466
20250401,091400,1238460850,27500,27450,27500,27400,3513
20250401,091300,1142060800,27450,27350,27500,27350,1856
20250401,091200,1091130500,27400,27300,27400,27250,456
20250401,091100,1078670300,27300,27350,27400,27300,899
20250401,091000,1054102900,27350,27350,27450,27300,2119
20250401,090900,996129900,27400,27350,27450,27300,731
20250401,090800,976119950,27400,27300,27400,27200,4958
20250401,090700,840653300,27300,27150,27300,27150,2512
20250401,090600,772221100,27150,27150,27200,27050,4448
20250401,090500,651581500,27150,27250,27350,27000,7539
20250401,090400,447522100,27350,27400,27400,27200,3917
20250401,090300,340711950,27400,27400,27450,27400,460
20250401,090200,328107750,27450,27550,27550,27400,2352
20250401,090100,263428650,27550,27600,27700,27500,2799
20250401,090000,186332800,27750,27650,27800,27600,6735
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 7499543450 27800 27800 27800 27800 3567
3 20250401 190200 7499543450 27800 27800 27800 27800 0
4 20250401 190100 7499543450 27800 27800 27800 27800 0
5 20250401 190000 7499543450 27800 27800 27800 27800 0
6 20250401 185900 7499543450 27800 27800 27800 27800 0
7 20250401 185800 7499543450 27800 27800 27800 27800 0
8 20250401 185700 7499543450 27800 27800 27800 27800 0
9 20250401 185600 7499543450 27800 27800 27800 27800 0
10 20250401 185500 7499543450 27800 27800 27800 27800 0
11 20250401 185400 7499543450 27800 27800 27800 27800 0
12 20250401 185300 7499543450 27800 27800 27800 27800 0
13 20250401 185200 7499543450 27800 27800 27800 27800 0
14 20250401 185100 7499543450 27800 27800 27800 27800 0
15 20250401 185000 7499543450 27800 27800 27800 27800 0
16 20250401 184900 7499543450 27800 27800 27800 27800 0
17 20250401 184800 7499543450 27800 27800 27800 27800 0
18 20250401 184700 7499543450 27800 27800 27800 27800 0
19 20250401 184600 7499543450 27800 27800 27800 27800 0
20 20250401 184500 7499543450 27800 27800 27800 27800 0
21 20250401 184400 7499543450 27800 27800 27800 27800 0
22 20250401 184300 7499543450 27800 27800 27800 27800 0
23 20250401 184200 7499543450 27800 27800 27800 27800 0
24 20250401 184100 7499543450 27800 27800 27800 27800 0
25 20250401 184000 7499543450 27800 27800 27800 27800 0
26 20250401 183900 7499543450 27800 27800 27800 27800 0
27 20250401 183800 7499543450 27800 27800 27800 27800 0
28 20250401 183700 7499543450 27800 27800 27800 27800 0
29 20250401 183600 7499543450 27800 27800 27800 27800 0
30 20250401 183500 7499543450 27800 27800 27800 27800 0
31 20250401 183400 7499543450 27800 27800 27800 27800 0
32 20250401 183300 7499543450 27800 27800 27800 27800 3567
33 20250401 183200 7499543450 27800 27800 27800 27800 0
34 20250401 183100 7499543450 27800 27800 27800 27800 0
35 20250401 183000 7499543450 27800 27800 27800 27800 0
36 20250401 182900 7499543450 27800 27800 27800 27800 0
37 20250401 182800 7499543450 27800 27800 27800 27800 0
38 20250401 182700 7499543450 27800 27800 27800 27800 0
39 20250401 182600 7499543450 27800 27800 27800 27800 0
40 20250401 182500 7499543450 27800 27800 27800 27800 0
41 20250401 182400 7499543450 27800 27800 27800 27800 0
42 20250401 182300 7499543450 27800 27800 27800 27800 0
43 20250401 182200 7499543450 27800 27800 27800 27800 0
44 20250401 182100 7499543450 27800 27800 27800 27800 0
45 20250401 182000 7499543450 27800 27800 27800 27800 0
46 20250401 181900 7499543450 27800 27800 27800 27800 0
47 20250401 181800 7499543450 27800 27800 27800 27800 0
48 20250401 181700 7499543450 27800 27800 27800 27800 0
49 20250401 181600 7499543450 27800 27800 27800 27800 0
50 20250401 181500 7499543450 27800 27800 27800 27800 0
51 20250401 181400 7499543450 27800 27800 27800 27800 0
52 20250401 181300 7499543450 27800 27800 27800 27800 0
53 20250401 181200 7499543450 27800 27800 27800 27800 0
54 20250401 181100 7499543450 27800 27800 27800 27800 0
55 20250401 181000 7499543450 27800 27800 27800 27800 0
56 20250401 180900 7499543450 27800 27800 27800 27800 0
57 20250401 180800 7499543450 27800 27800 27800 27800 0
58 20250401 180700 7499543450 27800 27800 27800 27800 0
59 20250401 180600 7499543450 27800 27800 27800 27800 0
60 20250401 180500 7499543450 27800 27800 27800 27800 0
61 20250401 180400 7499543450 27800 27800 27800 27800 0
62 20250401 180300 7499543450 27800 27800 27800 27800 3567
63 20250401 180200 7499543450 27800 27800 27800 27800 0
64 20250401 180100 7499543450 27800 27800 27800 27800 0
65 20250401 180000 7499543450 27800 27800 27800 27800 0
66 20250401 175900 7499543450 27800 27800 27800 27800 0
67 20250401 175800 7499543450 27800 27800 27800 27800 0
68 20250401 175700 7499543450 27800 27800 27800 27800 0
69 20250401 175600 7499543450 27800 27800 27800 27800 0
70 20250401 175500 7499543450 27800 27800 27800 27800 0
71 20250401 175400 7499543450 27800 27800 27800 27800 0
72 20250401 175300 7499543450 27800 27800 27800 27800 0
73 20250401 175200 7499543450 27800 27800 27800 27800 0
74 20250401 175100 7499543450 27800 27800 27800 27800 0
75 20250401 175000 7499543450 27800 27800 27800 27800 0
76 20250401 174900 7499543450 27800 27800 27800 27800 0
77 20250401 174800 7499543450 27800 27800 27800 27800 0
78 20250401 174700 7499543450 27800 27800 27800 27800 0
79 20250401 174600 7499543450 27800 27800 27800 27800 0
80 20250401 174500 7499543450 27800 27800 27800 27800 0
81 20250401 174400 7499543450 27800 27800 27800 27800 0
82 20250401 174300 7499543450 27800 27800 27800 27800 0
83 20250401 174200 7499543450 27800 27800 27800 27800 0
84 20250401 174100 7499543450 27800 27800 27800 27800 0
85 20250401 174000 7499543450 27800 27800 27800 27800 0
86 20250401 173900 7499543450 27800 27800 27800 27800 0
87 20250401 173800 7499543450 27800 27800 27800 27800 0
88 20250401 173700 7499543450 27800 27800 27800 27800 0
89 20250401 173600 7499543450 27800 27800 27800 27800 0
90 20250401 173500 7499543450 27800 27800 27800 27800 0
91 20250401 173400 7499543450 27800 27800 27800 27800 0
92 20250401 173300 7499543450 27800 27800 27800 27800 3567
93 20250401 173200 7499543450 27800 27800 27800 27800 0
94 20250401 173100 7499543450 27800 27800 27800 27800 0
95 20250401 173000 7499543450 27800 27800 27800 27800 0
96 20250401 172900 7499543450 27800 27800 27800 27800 0
97 20250401 172800 7499543450 27800 27800 27800 27800 0
98 20250401 172700 7499543450 27800 27800 27800 27800 0
99 20250401 172600 7499543450 27800 27800 27800 27800 0
100 20250401 172500 7499543450 27800 27800 27800 27800 0
101 20250401 172400 7499543450 27800 27800 27800 27800 0
102 20250401 172300 7499543450 27800 27800 27800 27800 0
103 20250401 172200 7499543450 27800 27800 27800 27800 0
104 20250401 172100 7499543450 27800 27800 27800 27800 0
105 20250401 172000 7499543450 27800 27800 27800 27800 0
106 20250401 171900 7499543450 27800 27800 27800 27800 0
107 20250401 171800 7499543450 27800 27800 27800 27800 0
108 20250401 171700 7499543450 27800 27800 27800 27800 0
109 20250401 171600 7499543450 27800 27800 27800 27800 0
110 20250401 171500 7499543450 27800 27800 27800 27800 0
111 20250401 171400 7499543450 27800 27800 27800 27800 0
112 20250401 171300 7499543450 27800 27800 27800 27800 0
113 20250401 171200 7499543450 27800 27800 27800 27800 0
114 20250401 171100 7499543450 27800 27800 27800 27800 0
115 20250401 171000 7499543450 27800 27800 27800 27800 0
116 20250401 170900 7499543450 27800 27800 27800 27800 0
117 20250401 170800 7499543450 27800 27800 27800 27800 0
118 20250401 170700 7499543450 27800 27800 27800 27800 0
119 20250401 170600 7499543450 27800 27800 27800 27800 0
120 20250401 170500 7499543450 27800 27800 27800 27800 0
121 20250401 170400 7499543450 27800 27800 27800 27800 0
122 20250401 170300 7499543450 27800 27800 27800 27800 3567
123 20250401 170200 7499543450 27800 27800 27800 27800 0
124 20250401 170100 7499543450 27800 27800 27800 27800 0
125 20250401 170000 7499543450 27800 27800 27800 27800 0
126 20250401 165900 7499543450 27800 27800 27800 27800 0
127 20250401 165800 7499543450 27800 27800 27800 27800 0
128 20250401 165700 7499543450 27800 27800 27800 27800 0
129 20250401 165600 7499543450 27800 27800 27800 27800 0
130 20250401 165500 7499543450 27800 27800 27800 27800 0
131 20250401 165400 7499543450 27800 27800 27800 27800 0
132 20250401 165300 7499543450 27800 27800 27800 27800 0
133 20250401 165200 7499543450 27800 27800 27800 27800 0
134 20250401 165100 7499543450 27800 27800 27800 27800 0
135 20250401 165000 7499543450 27800 27800 27800 27800 0
136 20250401 164900 7499543450 27800 27800 27800 27800 0
137 20250401 164800 7499543450 27800 27800 27800 27800 0
138 20250401 164700 7499543450 27800 27800 27800 27800 0
139 20250401 164600 7499543450 27800 27800 27800 27800 0
140 20250401 164500 7499543450 27800 27800 27800 27800 0
141 20250401 164400 7499543450 27800 27800 27800 27800 0
142 20250401 164300 7499543450 27800 27800 27800 27800 0
143 20250401 164200 7499543450 27800 27800 27800 27800 0
144 20250401 164100 7499543450 27800 27800 27800 27800 0
145 20250401 164000 7499543450 27800 27800 27800 27800 0
146 20250401 163900 7499543450 27800 27800 27800 27800 0
147 20250401 163800 7499543450 27800 27800 27800 27800 0
148 20250401 163700 7499543450 27800 27800 27800 27800 0
149 20250401 163600 7499543450 27800 27800 27800 27800 0
150 20250401 163500 7499543450 27800 27800 27800 27800 0
151 20250401 163400 7499543450 27800 27800 27800 27800 0
152 20250401 163300 7499543450 27800 27800 27800 27800 3567
153 20250401 163200 7499543450 27800 27800 27800 27800 0
154 20250401 163100 7499543450 27800 27800 27800 27800 0
155 20250401 163000 7499543450 27800 27800 27800 27800 0
156 20250401 162900 7499543450 27800 27800 27800 27800 0
157 20250401 162800 7499543450 27800 27800 27800 27800 0
158 20250401 162700 7499543450 27800 27800 27800 27800 0
159 20250401 162600 7499543450 27800 27800 27800 27800 0
160 20250401 162500 7499543450 27800 27800 27800 27800 0
161 20250401 162400 7499543450 27800 27800 27800 27800 0
162 20250401 162300 7499543450 27800 27800 27800 27800 0
163 20250401 162200 7499543450 27800 27800 27800 27800 0
164 20250401 162100 7499543450 27800 27800 27800 27800 0
165 20250401 162000 7499543450 27800 27800 27800 27800 0
166 20250401 161900 7499543450 27800 27800 27800 27800 0
167 20250401 161800 7499543450 27800 27800 27800 27800 0
168 20250401 161700 7499543450 27800 27800 27800 27800 0
169 20250401 161600 7499543450 27800 27800 27800 27800 0
170 20250401 161500 7499543450 27800 27800 27800 27800 0
171 20250401 161400 7499543450 27800 27800 27800 27800 0
172 20250401 161300 7499543450 27800 27800 27800 27800 0
173 20250401 161200 7499543450 27800 27800 27800 27800 0
174 20250401 161100 7499543450 27800 27800 27800 27800 0
175 20250401 161000 7499543450 27800 27800 27800 27800 0
176 20250401 160900 7499543450 27800 27800 27800 27800 0
177 20250401 160800 7499543450 27800 27800 27800 27800 0
178 20250401 160700 7499543450 27800 27800 27800 27800 0
179 20250401 160600 7499543450 27800 27800 27800 27800 0
180 20250401 160500 7499543450 27800 27800 27800 27800 0
181 20250401 160400 7499543450 27800 27800 27800 27800 0
182 20250401 160300 7499543450 27800 27800 27800 27800 3567
183 20250401 160200 7499543450 27800 27800 27800 27800 0
184 20250401 160100 7499543450 27800 27800 27800 27800 0
185 20250401 160000 7499543450 27800 27800 27800 27800 0
186 20250401 155900 7499543450 27800 27800 27800 27800 0
187 20250401 155800 7499543450 27800 27800 27800 27800 0
188 20250401 155700 7499543450 27800 27800 27800 27800 0
189 20250401 155600 7499543450 27800 27800 27800 27800 0
190 20250401 155500 7499543450 27800 27800 27800 27800 0
191 20250401 155400 7499543450 27800 27800 27800 27800 0
192 20250401 155300 7499543450 27800 27800 27800 27800 0
193 20250401 155200 7499543450 27800 27800 27800 27800 0
194 20250401 155100 7499543450 27800 27800 27800 27800 0
195 20250401 155000 7499543450 27800 27800 27800 27800 0
196 20250401 154900 7499543450 27800 27800 27800 27800 0
197 20250401 154800 7499543450 27800 27800 27800 27800 0
198 20250401 154700 7499543450 27800 27800 27800 27800 0
199 20250401 154600 7499543450 27800 27800 27800 27800 0
200 20250401 154500 7499543450 27800 27800 27800 27800 0
201 20250401 154400 7499543450 27800 27800 27800 27800 0
202 20250401 154300 7499543450 27800 27800 27800 27800 0
203 20250401 154200 7499543450 27800 27800 27800 27800 0
204 20250401 154100 7499543450 27800 27800 27800 27800 0
205 20250401 154000 7499543450 27800 27800 27800 27800 0
206 20250401 153900 7499543450 27800 27800 27800 27800 0
207 20250401 153800 7499543450 27800 27800 27800 27800 0
208 20250401 153700 7499543450 27800 27800 27800 27800 0
209 20250401 153600 7499543450 27800 27800 27800 27800 0
210 20250401 153500 7499543450 27800 27800 27800 27800 0
211 20250401 153400 7499543450 27800 27800 27800 27800 0
212 20250401 153300 7499543450 27800 27800 27800 27800 3567
213 20250401 153200 7499543450 27800 27800 27800 27800 0
214 20250401 153100 7499543450 27800 27800 27800 27800 0
215 20250401 153000 7499543450 27800 27800 27800 27800 3567
216 20250401 152900 7400380850 27800 27800 27800 27800 0
217 20250401 152800 7400380850 27800 27800 27800 27800 0
218 20250401 152700 7400380850 27800 27800 27800 27800 0
219 20250401 152600 7400380850 27800 27800 27800 27800 0
220 20250401 152500 7400380850 27800 27800 27800 27800 0
221 20250401 152400 7400380850 27800 27800 27800 27800 0
222 20250401 152300 7400380850 27800 27800 27800 27800 0
223 20250401 152200 7400380850 27800 27800 27800 27800 0
224 20250401 152100 7400380850 27800 27800 27800 27800 0
225 20250401 152000 7400380850 27800 27800 27800 27800 0
226 20250401 151900 7400380850 27800 27750 27800 27750 297
227 20250401 151800 7392126550 27750 27750 27800 27750 27
228 20250401 151700 7391376150 27800 27800 27850 27700 1574
229 20250401 151600 7347680400 27850 27800 27850 27800 17
230 20250401 151500 7347207550 27800 27800 27850 27750 2376
231 20250401 151400 7281245450 27850 27800 27850 27800 831
232 20250401 151300 7258143400 27850 27850 27850 27800 36
233 20250401 151200 7257142150 27850 27800 27850 27800 104
234 20250401 151100 7254248500 27800 27800 27850 27750 330
235 20250401 151000 7245079250 27850 27800 27850 27800 3455
236 20250401 150900 7149021450 27850 27850 27850 27800 426
237 20250401 150800 7137164950 27850 27800 27850 27800 829
238 20250401 150700 7114081900 27850 27850 27850 27800 846
239 20250401 150600 7090524600 27900 27850 27900 27850 92
240 20250401 150500 7087962000 27850 27800 27900 27800 435
241 20250401 150400 7075841150 27850 27850 27850 27800 279
242 20250401 150300 7068076250 27850 27850 27850 27800 956
243 20250401 150200 7041455000 27850 27850 27850 27800 690
244 20250401 150100 7022240350 27800 27900 27900 27800 1403
245 20250401 150000 6983180650 27850 27900 27900 27850 164
246 20250401 145900 6978610100 27900 27850 27900 27850 233
247 20250401 145800 6972120600 27900 27900 27900 27850 192
248 20250401 145700 6966770550 27850 27900 27900 27850 168
249 20250401 145600 6962085950 27900 27900 27950 27850 814
250 20250401 145500 6939380000 27850 27850 27900 27850 402
251 20250401 145400 6928181500 27850 27900 27900 27800 1268
252 20250401 145300 6892867450 27850 27850 27900 27850 1373
253 20250401 145200 6854595000 27900 27950 27950 27850 281
254 20250401 145100 6846756850 27900 27900 27900 27850 646
255 20250401 145000 6828738700 27900 27900 27900 27800 1018
256 20250401 144900 6800381650 27800 27800 27900 27800 320
257 20250401 144800 6791483900 27800 28000 28000 27800 6194
258 20250401 144700 6618712500 27900 28000 28000 27900 165
259 20250401 144600 6614101250 27900 27950 28000 27900 41
260 20250401 144500 6612956950 28000 28000 28000 27900 867
261 20250401 144400 6588718700 28000 28000 28000 27900 234
262 20250401 144300 6582172450 28000 27900 28000 27900 379
263 20250401 144200 6571571300 28000 28000 28000 27950 701
264 20250401 144100 6551976750 28000 28000 28000 27950 233
265 20250401 144000 6545460350 28000 27950 28000 27950 100
266 20250401 143900 6542660400 28000 28000 28000 27900 312
267 20250401 143800 6533925950 28000 28000 28000 27950 645
268 20250401 143700 6515892900 27950 28000 28000 27900 178
269 20250401 143600 6510912450 27950 28000 28000 27950 154
270 20250401 143500 6506602900 28000 28000 28000 27900 59
271 20250401 143400 6504953250 27900 27950 28000 27900 244
272 20250401 143300 6498129350 27950 27950 27950 27900 686
273 20250401 143200 6478956350 27950 28000 28000 27900 302
274 20250401 143100 6470515500 28000 27950 28000 27900 156
275 20250401 143000 6466155100 27950 27900 27950 27900 392
276 20250401 142900 6455199200 27950 27950 27950 27900 435
277 20250401 142800 6443042500 27950 27950 27950 27900 127
278 20250401 142700 6439493500 27950 27950 27950 27900 176
279 20250401 142600 6434575500 27900 27950 27950 27900 580
280 20250401 142500 6418365800 28000 27950 28000 27900 48
281 20250401 142400 6417025200 27950 27950 28000 27950 848
282 20250401 142300 6393316850 27950 27950 28000 27950 90
283 20250401 142200 6390798800 28000 28000 28000 27900 881
284 20250401 142100 6366131900 28000 28000 28000 27900 93
285 20250401 142000 6363532850 28000 27950 28000 27900 158
286 20250401 141900 6359110100 28000 27900 28000 27900 524
287 20250401 141800 6344465150 27950 27950 27950 27900 463
288 20250401 141700 6331528350 27950 28000 28050 27900 2302
289 20250401 141600 6267158950 27950 27950 28050 27950 236
290 20250401 141500 6260550550 28050 28050 28050 27950 307
291 20250401 141400 6251946050 28050 28050 28050 27950 136
292 20250401 141300 6248133600 28050 28000 28050 28000 1081
293 20250401 141200 6217855250 28000 28050 28050 27950 476
294 20250401 141100 6204523300 28050 28050 28050 28050 117
295 20250401 141000 6201241450 28050 28025 28050 28000 335
296 20250401 140900 6191845975 28050 28050 28050 28000 212
297 20250401 140800 6185900125 28050 28000 28050 27950 99
298 20250401 140700 6183126875 28000 28050 28050 28000 152
299 20250401 140600 6178868675 28050 28000 28050 27950 450
300 20250401 140500 6166266225 28000 28000 28000 28000 359
301 20250401 140400 6156214225 28000 27950 28050 27900 5960
302 20250401 140300 5989600825 27950 27950 27950 27925 128
303 20250401 140200 5986023600 27950 27950 27950 27900 142
304 20250401 140100 5982058600 27900 27950 27950 27900 249
305 20250401 140000 5975105800 27950 27950 27950 27900 89
306 20250401 135900 5972618950 27950 27950 27950 27950 67
307 20250401 135800 5970746300 27950 27925 27950 27900 474
308 20250401 135700 5957499375 27900 28000 28000 27900 22
309 20250401 135600 5956884425 28000 28000 28000 27950 1534
310 20250401 135500 5914002975 28000 27950 28000 27950 353
311 20250401 135400 5904119375 28000 27950 28000 27950 223
312 20250401 135300 5897886175 28000 28000 28000 27950 59
313 20250401 135200 5896234275 28000 28000 28000 27950 104
314 20250401 135100 5893323275 28000 28000 28000 27950 100
315 20250401 135000 5890523325 28000 28050 28050 27950 1459
316 20250401 134900 5849647075 28000 28000 28000 27950 939
317 20250401 134800 5823355475 28000 28000 28000 27950 106
318 20250401 134700 5820388875 28000 28000 28000 28000 9
319 20250401 134600 5820136875 28000 28000 28000 27950 74
320 20250401 134500 5818065975 28000 28000 28000 27950 59
321 20250401 134400 5816414075 28000 28000 28000 28000 100
322 20250401 134300 5813614075 28000 27950 28000 27950 31
323 20250401 134200 5812747075 28000 27950 28000 27900 626
324 20250401 134100 5795253275 27950 28050 28050 27900 1078
325 20250401 134000 5765094225 28050 28050 28100 28000 167
326 20250401 133900 5760413225 28100 28050 28100 28000 1523
327 20250401 133800 5717755475 28050 28100 28100 28050 67
328 20250401 133700 5715873575 28100 28050 28100 28000 1384
329 20250401 133600 5677055625 28000 28050 28050 28000 768
330 20250401 133500 5655551175 28050 28050 28050 28000 186
331 20250401 133400 5650334625 28050 28050 28050 28050 56
332 20250401 133300 5648763825 28000 27950 28000 27950 277
333 20250401 133200 5641008825 28000 28000 28000 28000 57
334 20250401 133100 5639412825 28000 28000 28000 27950 71
335 20250401 133000 5637425575 28000 28050 28050 27950 1371
336 20250401 132900 5599066475 28050 28000 28050 28000 58
337 20250401 132800 5597440425 28050 28050 28100 28050 733
338 20250401 132700 5576879025 28050 28050 28100 27950 1706
339 20250401 132600 5529024725 28050 28000 28050 28000 33
340 20250401 132500 5528100375 28050 28000 28050 27950 314
341 20250401 132400 5519306475 28000 28100 28100 28000 516
342 20250401 132300 5504843275 28100 28050 28100 28000 846
343 20250401 132200 5481109975 28050 28050 28050 28000 198
344 20250401 132100 5475556125 28025 28050 28050 28000 1200
345 20250401 132000 5441947200 28050 28000 28050 28000 1416
346 20250401 131900 5402286200 28000 28000 28000 27950 46
347 20250401 131800 5400998950 28000 28000 28000 27950 796
348 20250401 131700 5378711700 28000 27950 28000 27950 218
349 20250401 131600 5372609900 28000 28000 28000 27950 51
350 20250401 131500 5371182150 28000 27950 28000 27950 310
351 20250401 131400 5362503250 27950 28000 28000 27950 671
352 20250401 131300 5343715300 28000 27950 28000 27950 304
353 20250401 131200 5335204050 27950 28000 28000 27900 1212
354 20250401 131100 5301306900 27950 27950 28000 27950 54
355 20250401 131000 5299795200 27900 28000 28000 27900 69
356 20250401 130900 5297864700 27950 27900 27950 27900 824
357 20250401 130800 5274858100 27900 27900 27925 27850 1689
358 20250401 130700 5227735250 27950 27900 27950 27900 82
359 20250401 130600 5225445100 27900 27950 27950 27900 123
360 20250401 130500 5222010700 27900 27900 27900 27900 212
361 20250401 130400 5216095900 27950 27950 28000 27900 154
362 20250401 130300 5211789950 27950 28000 28000 27950 124
363 20250401 130200 5208322800 27900 27900 27900 27900 16
364 20250401 130100 5207876400 28000 28000 28000 28000 47
365 20250401 130000 5206560400 27900 27950 28000 27900 131
366 20250401 125900 5202900650 28000 27950 28000 27950 173
367 20250401 125800 5198064450 27950 28000 28000 27950 97
368 20250401 125700 5195352950 27950 27900 27950 27900 225
369 20250401 125600 5189066000 27900 27950 27950 27900 124
370 20250401 125500 5185601550 27900 27900 27950 27900 555
371 20250401 125400 5170091400 27950 27950 27950 27900 1223
372 20250401 125300 5135953500 27950 27950 28000 27950 203
373 20250401 125200 5130277250 27950 27950 27950 27950 363
374 20250401 125100 5120131400 27950 28000 28000 27900 760
375 20250401 125000 5098878750 28000 28000 28050 28000 774
376 20250401 124900 5077202450 28050 28050 28050 28050 91
377 20250401 124800 5074649900 28000 28100 28100 28000 619
378 20250401 124700 5057286950 28050 28050 28100 28050 180
379 20250401 124600 5052235600 28050 28050 28050 28000 641
380 20250401 124500 5034256350 28050 28050 28050 28000 696
381 20250401 124400 5014733800 28000 28000 28000 28000 144
382 20250401 124300 5010701800 28050 28000 28050 28000 144
383 20250401 124200 5006662950 28000 28000 28050 28000 180
384 20250401 124100 5001620600 28000 28050 28050 28000 13
385 20250401 124000 5001256500 28050 28000 28050 28000 206
386 20250401 123900 4995486050 28000 28000 28050 28000 94
387 20250401 123800 4992852450 28000 28000 28050 28000 89
388 20250401 123700 4990358700 28000 28000 28000 28000 49
389 20250401 123600 4988986700 28000 28000 28000 28000 137
390 20250401 123500 4985150700 28000 28000 28050 27950 672
391 20250401 123400 4966335600 28000 28000 28025 28000 133
392 20250401 123300 4962611575 27950 28000 28000 27950 899
393 20250401 123200 4937440275 28000 28000 28000 28000 450
394 20250401 123100 4924840275 27950 27950 28000 27950 41
395 20250401 123000 4923694275 28000 28000 28000 27950 1058
396 20250401 122900 4894086025 27950 28000 28000 27950 98
397 20250401 122800 4891345375 27950 28000 28000 27950 83
398 20250401 122700 4889022675 28000 28000 28000 27950 559
399 20250401 122600 4873393325 28000 27950 28000 27950 289
400 20250401 122500 4865301825 27950 28000 28100 27950 1920
401 20250401 122400 4811519175 28050 28050 28100 28050 341
402 20250401 122300 4801952225 28100 28050 28100 28050 252
403 20250401 122200 4794872275 28100 28150 28150 28100 47
404 20250401 122100 4793549325 28100 28050 28150 28000 461
405 20250401 122000 4780612325 28050 28050 28100 28050 220
406 20250401 121900 4774431875 28050 28050 28050 28050 627
407 20250401 121800 4756844525 28050 28050 28100 28000 653
408 20250401 121700 4738528075 28050 28000 28050 28000 112
409 20250401 121600 4735387275 28000 28100 28100 28000 157
410 20250401 121500 4730981225 28000 28050 28100 28000 1039
411 20250401 121400 4701811675 28050 28050 28050 28050 12
412 20250401 121300 4701475075 28050 28100 28100 28050 799
413 20250401 121200 4679051325 28050 28100 28100 28050 62
414 20250401 121100 4677310225 28050 28050 28100 28050 574
415 20250401 121000 4661204075 28050 28050 28050 28050 13
416 20250401 120900 4660839425 28100 28050 28100 28050 55
417 20250401 120800 4659294725 28100 28100 28100 28050 48
418 20250401 120700 4657946175 28050 28000 28100 28000 173
419 20250401 120600 4653093875 28050 28100 28100 28050 287
420 20250401 120500 4645041475 28050 28050 28050 28050 16
421 20250401 120400 4644592675 28100 28050 28100 28000 457
422 20250401 120300 4631772325 28150 28100 28150 28050 5050
423 20250401 120200 4489862975 28100 28050 28100 28000 87
424 20250401 120100 4487421375 28100 28100 28100 28000 283
425 20250401 120000 4479477375 28100 28050 28100 28050 304
426 20250401 115900 4470948275 28050 28050 28100 28050 101
427 20250401 115800 4468113075 28050 28000 28100 28000 773
428 20250401 115700 4446429025 28000 28000 28000 28000 72
429 20250401 115600 4444413025 28000 28000 28050 28000 320
430 20250401 115500 4435449175 28000 27950 28000 27950 1069
431 20250401 115400 4405563425 28000 27950 28000 27950 91
432 20250401 115300 4403016925 27950 28000 28000 27950 50
433 20250401 115200 4401617075 28000 28050 28050 28000 188
434 20250401 115100 4396351475 28050 28050 28050 28050 79
435 20250401 115000 4394135525 28050 28000 28100 27950 1228
436 20250401 114900 4359728975 27950 28000 28000 27950 240
437 20250401 114800 4353019025 27950 27950 28000 27950 137
438 20250401 114700 4349186475 27950 27950 28000 27950 114
439 20250401 114600 4345997675 27950 27900 27950 27900 456
440 20250401 114500 4333253875 27900 27950 27950 27900 14
441 20250401 114400 4332863225 27900 27900 27900 27900 30
442 20250401 114300 4332026225 27900 27900 27900 27900 7
443 20250401 114200 4331830925 27900 27950 27950 27900 465
444 20250401 114100 4318834375 27950 27950 28000 27950 65
445 20250401 114000 4317017125 28000 27900 28000 27850 469
446 20250401 113900 4303939025 27950 27900 27950 27900 406
447 20250401 113800 4292591575 27850 27850 27850 27850 58
448 20250401 113700 4290976275 27900 27850 27900 27850 1059
449 20250401 113600 4261431925 27850 27950 27950 27850 733
450 20250401 113500 4240984175 27900 27900 27900 27900 0
451 20250401 113400 4240984175 27900 27950 28000 27900 1524
452 20250401 113300 4198388575 28000 28000 28050 28000 573
453 20250401 113200 4182341975 28000 28000 28050 28000 465
454 20250401 113100 4169319875 28000 28000 28050 28000 5355
455 20250401 113000 4019330925 27950 27950 27950 27950 5
456 20250401 112900 4019191175 27950 27950 28000 27900 1412
457 20250401 112800 3979685725 27900 27925 27950 27900 118
458 20250401 112700 3976393450 27925 27950 28000 27900 470
459 20250401 112600 3963257675 28000 27950 28000 27950 739
460 20250401 112500 3942577375 27900 27950 28000 27900 36
461 20250401 112400 3941572175 27950 27950 28000 27900 195
462 20250401 112300 3936122225 27950 27950 28000 27950 422
463 20250401 112200 3924325725 28000 27950 28000 27950 13
464 20250401 112100 3923962300 28000 27950 28000 27950 283
465 20250401 112000 3916052400 27900 27950 27950 27900 161
466 20250401 111900 3911552750 27950 27950 28000 27900 137
467 20250401 111800 3907724100 27950 27950 27950 27950 797
468 20250401 111700 3885447950 27900 27900 27900 27800 283
469 20250401 111600 3877553800 27800 27900 27900 27800 90
470 20250401 111500 3875048250 27850 27850 27850 27800 82
471 20250401 111400 3872766050 27900 27850 27900 27850 370
472 20250401 111300 3862457350 27850 27850 27850 27850 129
473 20250401 111200 3858864700 27850 27900 27900 27800 35
474 20250401 111100 3857890100 27900 27850 27900 27850 243
475 20250401 111000 3851122500 27850 27850 27850 27850 72
476 20250401 110900 3849117300 27900 27900 27950 27800 982
477 20250401 110800 3821785250 27850 28000 28000 27850 210
478 20250401 110700 3815936350 28000 27850 28000 27850 1552
479 20250401 110600 3772689700 27850 27900 27900 27850 419
480 20250401 110500 3761020250 27900 27950 27950 27900 28
481 20250401 110400 3760238050 27950 28000 28000 27900 956
482 20250401 110300 3733562050 27900 28000 28000 27900 36
483 20250401 110200 3732556450 27950 27950 28000 27950 203
484 20250401 110100 3726882550 27950 28000 28000 27950 246
485 20250401 110000 3720006650 28000 27900 28000 27900 941
486 20250401 105900 3693706000 27950 27900 27950 27900 461
487 20250401 105800 3680843850 27900 27850 27900 27850 156
488 20250401 105700 3676498300 27900 27900 27900 27850 175
489 20250401 105600 3671616850 27900 27900 28000 27850 1389
490 20250401 105500 3632846650 27850 27800 27900 27800 371
491 20250401 105400 3622529350 27850 27850 27900 27800 134
492 20250401 105300 3618799300 27850 27800 27900 27800 1396
493 20250401 105200 3579936700 27800 27850 27900 27800 848
494 20250401 105100 3556322375 27850 27950 27950 27850 522
495 20250401 105000 3541758675 27950 27850 28000 27850 9552
496 20250401 104900 3274659625 27800 27800 27850 27800 800
497 20250401 104800 3252418775 27800 27800 27850 27800 13
498 20250401 104700 3252057325 27850 27800 27850 27800 1015
499 20250401 104600 3223834225 27800 27750 27800 27700 792
500 20250401 104500 3201829775 27800 27750 27800 27700 911
501 20250401 104400 3176552825 27650 27700 27750 27650 1460
502 20250401 104300 3136146175 27500 27650 27650 27500 1698
503 20250401 104200 3089293875 27650 27550 27650 27550 605
504 20250401 104100 3072596525 27550 27550 27600 27550 408
505 20250401 104000 3061348525 27550 27500 27550 27400 1273
506 20250401 103900 3026333425 27500 27550 27550 27500 202
507 20250401 103800 3020768425 27500 27500 27550 27500 12
508 20250401 103700 3020438375 27500 27500 27500 27500 362
509 20250401 103600 3010483375 27500 27550 27550 27500 113
510 20250401 103500 3007370475 27600 27600 27600 27500 290
511 20250401 103400 2999375825 27500 27600 27600 27500 534
512 20250401 103300 2984664375 27600 27600 27600 27600 352
513 20250401 103200 2974949175 27600 27600 27600 27550 649
514 20250401 103100 2957037325 27600 27600 27650 27600 1478
515 20250401 103000 2916235875 27650 27650 27700 27650 681
516 20250401 102900 2897406025 27650 27600 27650 27600 166
517 20250401 102800 2892816425 27650 27600 27650 27600 2324
518 20250401 102700 2828594375 27600 27550 27600 27500 37
519 20250401 102600 2827573925 27550 27600 27600 27500 1443
520 20250401 102500 2787861975 27650 27600 27650 27600 10
521 20250401 102400 2787585875 27600 27600 27600 27600 52
522 20250401 102300 2786150675 27700 27600 27700 27600 609
523 20250401 102200 2769317425 27600 27550 27600 27500 802
524 20250401 102100 2747216325 27550 27600 27650 27550 226
525 20250401 102000 2740981875 27600 27550 27600 27550 731
526 20250401 101900 2720810525 27500 27600 27600 27500 719
527 20250401 101800 2700991275 27600 27550 27600 27500 1154
528 20250401 101700 2669155025 27550 27550 27550 27500 549
529 20250401 101600 2654055325 27550 27550 27600 27500 1047
530 20250401 101500 2625209875 27550 27450 27550 27450 662
531 20250401 101400 2607019425 27400 27450 27450 27400 352
532 20250401 101300 2597357125 27400 27400 27400 27400 51
533 20250401 101200 2595959725 27400 27350 27450 27200 952
534 20250401 101100 2569904275 27400 27350 27450 27350 563
535 20250401 101000 2554489875 27300 27300 27350 27200 428
536 20250401 100900 2542809775 27100 27150 27250 27100 681
537 20250401 100800 2524312625 27200 27150 27200 27100 433
538 20250401 100700 2512547525 27150 27150 27300 27100 1660
539 20250401 100600 2467463325 27150 27200 27200 27100 145
540 20250401 100500 2463527975 27150 27150 27200 27150 152
541 20250401 100400 2459398925 27150 27150 27150 27100 578
542 20250401 100300 2443710175 27150 27100 27150 27100 140
543 20250401 100200 2439913175 27150 27150 27150 27100 43
544 20250401 100100 2438746125 27200 27200 27200 27100 379
545 20250401 100000 2428457375 27150 27200 27200 27150 804
546 20250401 095900 2406595675 27200 27200 27200 27150 130
547 20250401 095800 2403064125 27150 27150 27150 27150 285
548 20250401 095700 2395326375 27200 27200 27200 27150 67
549 20250401 095600 2393505325 27200 27250 27250 27150 251
550 20250401 095500 2386678125 27250 27200 27250 27200 181
551 20250401 095400 2381750575 27200 27250 27250 27200 56
552 20250401 095300 2380225225 27200 27250 27300 27200 197
553 20250401 095200 2374858975 27300 27350 27350 27200 220
554 20250401 095100 2368867475 27350 27400 27500 27250 787
555 20250401 095000 2347334725 27450 27450 27450 27400 815
556 20250401 094900 2324985275 27500 27450 27500 27350 1009
557 20250401 094800 2297294975 27450 27300 27450 27300 967
558 20250401 094700 2270792425 27350 27300 27400 27300 208
559 20250401 094600 2265104525 27300 27250 27300 27250 863
560 20250401 094500 2241568575 27300 27200 27300 27200 141
561 20250401 094400 2237725425 27250 27200 27250 27200 129
562 20250401 094300 2234214325 27200 27200 27200 27150 849
563 20250401 094200 2211149825 27250 27200 27250 27200 112
564 20250401 094100 2208101475 27250 27200 27300 27150 494
565 20250401 094000 2194665575 27150 27150 27200 27150 147
566 20250401 093900 2190671775 27200 27150 27200 27150 607
567 20250401 093800 2174177625 27100 27100 27150 27100 625
568 20250401 093700 2157238225 27100 27150 27200 27100 781
569 20250401 093600 2136062375 27150 27050 27200 27000 3873
570 20250401 093500 2031086025 27050 27050 27100 27000 4747
571 20250401 093400 1902856925 27100 27050 27100 27050 122
572 20250401 093300 1899551575 27100 27100 27150 27050 1372
573 20250401 093200 1862377425 27100 27150 27150 27050 1725
574 20250401 093100 1815677625 27100 27150 27200 27100 1174
575 20250401 093000 1783825875 27200 27250 27250 27150 2603
576 20250401 092900 1713128775 27200 27150 27250 27150 530
577 20250401 092800 1698730375 27100 27150 27200 27100 308
578 20250401 092700 1690367500 27200 27200 27250 27150 2128
579 20250401 092600 1632553600 27200 27200 27250 27050 2025
580 20250401 092500 1577569850 27150 27250 27250 27050 3265
581 20250401 092400 1488915750 27300 27350 27350 27250 1141
582 20250401 092300 1457784350 27300 27325 27350 27300 411
583 20250401 092200 1446549775 27350 27400 27450 27300 635
584 20250401 092100 1429184575 27400 27400 27450 27300 868
585 20250401 092000 1405423775 27400 27450 27500 27350 1448
586 20250401 091900 1365736525 27450 27450 27500 27450 835
587 20250401 091800 1342790975 27450 27400 27500 27400 481
588 20250401 091700 1329599225 27500 27400 27500 27400 1215
589 20250401 091600 1296259225 27500 27400 27500 27400 640
590 20250401 091500 1278695400 27400 27450 27500 27400 1466
591 20250401 091400 1238460850 27500 27450 27500 27400 3513
592 20250401 091300 1142060800 27450 27350 27500 27350 1856
593 20250401 091200 1091130500 27400 27300 27400 27250 456
594 20250401 091100 1078670300 27300 27350 27400 27300 899
595 20250401 091000 1054102900 27350 27350 27450 27300 2119
596 20250401 090900 996129900 27400 27350 27450 27300 731
597 20250401 090800 976119950 27400 27300 27400 27200 4958
598 20250401 090700 840653300 27300 27150 27300 27150 2512
599 20250401 090600 772221100 27150 27150 27200 27050 4448
600 20250401 090500 651581500 27150 27250 27350 27000 7539
601 20250401 090400 447522100 27350 27400 27400 27200 3917
602 20250401 090300 340711950 27400 27400 27450 27400 460
603 20250401 090200 328107750 27450 27550 27550 27400 2352
604 20250401 090100 263428650 27550 27600 27700 27500 2799
605 20250401 090000 186332800 27750 27650 27800 27600 6735

1
009420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,357546,52240638,10118551800,1478410055400,0.68
20250327,342247,52240638,9856713600,1504530374400,0.66
20250326,352430,52240638,10361442000,1535874757200,0.67
20250325,355381,52240638,10714737150,1575055235700,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 357546 52240638 10118551800 1478410055400 0.68
3 20250327 342247 52240638 9856713600 1504530374400 0.66
4 20250326 352430 52240638 10361442000 1535874757200 0.67
5 20250325 355381 52240638 10714737150 1575055235700 0.68