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

611
013030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,881551775,27700,27700,27700,27700,1786
20250401,190800,881551775,27700,27700,27700,27700,0
20250401,190700,881551775,27700,27700,27700,27700,0
20250401,190600,881551775,27700,27700,27700,27700,0
20250401,190500,881551775,27700,27700,27700,27700,0
20250401,190400,881551775,27700,27700,27700,27700,0
20250401,190300,881551775,27700,27700,27700,27700,0
20250401,190200,881551775,27700,27700,27700,27700,0
20250401,190100,881551775,27700,27700,27700,27700,0
20250401,190000,881551775,27700,27700,27700,27700,0
20250401,185900,881551775,27700,27700,27700,27700,0
20250401,185800,881551775,27700,27700,27700,27700,0
20250401,185700,881551775,27700,27700,27700,27700,0
20250401,185600,881551775,27700,27700,27700,27700,0
20250401,185500,881551775,27700,27700,27700,27700,0
20250401,185400,881551775,27700,27700,27700,27700,0
20250401,185300,881551775,27700,27700,27700,27700,0
20250401,185200,881551775,27700,27700,27700,27700,0
20250401,185100,881551775,27700,27700,27700,27700,0
20250401,185000,881551775,27700,27700,27700,27700,0
20250401,184900,881551775,27700,27700,27700,27700,0
20250401,184800,881551775,27700,27700,27700,27700,0
20250401,184700,881551775,27700,27700,27700,27700,0
20250401,184600,881551775,27700,27700,27700,27700,0
20250401,184500,881551775,27700,27700,27700,27700,0
20250401,184400,881551775,27700,27700,27700,27700,0
20250401,184300,881551775,27700,27700,27700,27700,0
20250401,184200,881551775,27700,27700,27700,27700,0
20250401,184100,881551775,27700,27700,27700,27700,0
20250401,184000,881551775,27700,27700,27700,27700,0
20250401,183900,881551775,27700,27700,27700,27700,1786
20250401,183800,881551775,27700,27700,27700,27700,0
20250401,183700,881551775,27700,27700,27700,27700,0
20250401,183600,881551775,27700,27700,27700,27700,0
20250401,183500,881551775,27700,27700,27700,27700,0
20250401,183400,881551775,27700,27700,27700,27700,0
20250401,183300,881551775,27700,27700,27700,27700,0
20250401,183200,881551775,27700,27700,27700,27700,0
20250401,183100,881551775,27700,27700,27700,27700,0
20250401,183000,881551775,27700,27700,27700,27700,0
20250401,182900,881551775,27700,27700,27700,27700,0
20250401,182800,881551775,27700,27700,27700,27700,0
20250401,182700,881551775,27700,27700,27700,27700,0
20250401,182600,881551775,27700,27700,27700,27700,0
20250401,182500,881551775,27700,27700,27700,27700,0
20250401,182400,881551775,27700,27700,27700,27700,0
20250401,182300,881551775,27700,27700,27700,27700,0
20250401,182200,881551775,27700,27700,27700,27700,0
20250401,182100,881551775,27700,27700,27700,27700,0
20250401,182000,881551775,27700,27700,27700,27700,0
20250401,181900,881551775,27700,27700,27700,27700,0
20250401,181800,881551775,27700,27700,27700,27700,0
20250401,181700,881551775,27700,27700,27700,27700,0
20250401,181600,881551775,27700,27700,27700,27700,0
20250401,181500,881551775,27700,27700,27700,27700,0
20250401,181400,881551775,27700,27700,27700,27700,0
20250401,181300,881551775,27700,27700,27700,27700,0
20250401,181200,881551775,27700,27700,27700,27700,0
20250401,181100,881551775,27700,27700,27700,27700,0
20250401,181000,881551775,27700,27700,27700,27700,0
20250401,180900,881551775,27700,27700,27700,27700,1786
20250401,180800,881551775,27700,27700,27700,27700,0
20250401,180700,881551775,27700,27700,27700,27700,0
20250401,180600,881551775,27700,27700,27700,27700,0
20250401,180500,881551775,27700,27700,27700,27700,0
20250401,180400,881551775,27700,27700,27700,27700,0
20250401,180300,881551775,27700,27700,27700,27700,0
20250401,180200,881551775,27700,27700,27700,27700,0
20250401,180100,881551775,27700,27700,27700,27700,0
20250401,180000,881551775,27700,27700,27700,27700,0
20250401,175900,881551775,27700,27700,27700,27700,0
20250401,175800,881551775,27700,27700,27700,27700,0
20250401,175700,881551775,27700,27700,27700,27700,0
20250401,175600,881551775,27700,27700,27700,27700,0
20250401,175500,881551775,27700,27700,27700,27700,0
20250401,175400,881551775,27700,27700,27700,27700,0
20250401,175300,881551775,27700,27700,27700,27700,0
20250401,175200,881551775,27700,27700,27700,27700,0
20250401,175100,881551775,27700,27700,27700,27700,0
20250401,175000,881551775,27700,27700,27700,27700,0
20250401,174900,881551775,27700,27700,27700,27700,0
20250401,174800,881551775,27700,27700,27700,27700,0
20250401,174700,881551775,27700,27700,27700,27700,0
20250401,174600,881551775,27700,27700,27700,27700,0
20250401,174500,881551775,27700,27700,27700,27700,0
20250401,174400,881551775,27700,27700,27700,27700,0
20250401,174300,881551775,27700,27700,27700,27700,0
20250401,174200,881551775,27700,27700,27700,27700,0
20250401,174100,881551775,27700,27700,27700,27700,0
20250401,174000,881551775,27700,27700,27700,27700,0
20250401,173900,881551775,27700,27700,27700,27700,1786
20250401,173800,881551775,27700,27700,27700,27700,0
20250401,173700,881551775,27700,27700,27700,27700,0
20250401,173600,881551775,27700,27700,27700,27700,0
20250401,173500,881551775,27700,27700,27700,27700,0
20250401,173400,881551775,27700,27700,27700,27700,0
20250401,173300,881551775,27700,27700,27700,27700,0
20250401,173200,881551775,27700,27700,27700,27700,0
20250401,173100,881551775,27700,27700,27700,27700,0
20250401,173000,881551775,27700,27700,27700,27700,0
20250401,172900,881551775,27700,27700,27700,27700,0
20250401,172800,881551775,27700,27700,27700,27700,0
20250401,172700,881551775,27700,27700,27700,27700,0
20250401,172600,881551775,27700,27700,27700,27700,0
20250401,172500,881551775,27700,27700,27700,27700,0
20250401,172400,881551775,27700,27700,27700,27700,0
20250401,172300,881551775,27700,27700,27700,27700,0
20250401,172200,881551775,27700,27700,27700,27700,0
20250401,172100,881551775,27700,27700,27700,27700,0
20250401,172000,881551775,27700,27700,27700,27700,0
20250401,171900,881551775,27700,27700,27700,27700,0
20250401,171800,881551775,27700,27700,27700,27700,0
20250401,171700,881551775,27700,27700,27700,27700,0
20250401,171600,881551775,27700,27700,27700,27700,0
20250401,171500,881551775,27700,27700,27700,27700,0
20250401,171400,881551775,27700,27700,27700,27700,0
20250401,171300,881551775,27700,27700,27700,27700,0
20250401,171200,881551775,27700,27700,27700,27700,0
20250401,171100,881551775,27700,27700,27700,27700,0
20250401,171000,881551775,27700,27700,27700,27700,0
20250401,170900,881551775,27700,27700,27700,27700,1786
20250401,170800,881551775,27700,27700,27700,27700,0
20250401,170700,881551775,27700,27700,27700,27700,0
20250401,170600,881551775,27700,27700,27700,27700,0
20250401,170500,881551775,27700,27700,27700,27700,0
20250401,170400,881551775,27700,27700,27700,27700,0
20250401,170300,881551775,27700,27700,27700,27700,0
20250401,170200,881551775,27700,27700,27700,27700,0
20250401,170100,881551775,27700,27700,27700,27700,0
20250401,170000,881551775,27700,27700,27700,27700,0
20250401,165900,881551775,27700,27700,27700,27700,0
20250401,165800,881551775,27700,27700,27700,27700,0
20250401,165700,881551775,27700,27700,27700,27700,0
20250401,165600,881551775,27700,27700,27700,27700,0
20250401,165500,881551775,27700,27700,27700,27700,0
20250401,165400,881551775,27700,27700,27700,27700,0
20250401,165300,881551775,27700,27700,27700,27700,0
20250401,165200,881551775,27700,27700,27700,27700,0
20250401,165100,881551775,27700,27700,27700,27700,0
20250401,165000,881551775,27700,27700,27700,27700,0
20250401,164900,881551775,27700,27700,27700,27700,0
20250401,164800,881551775,27700,27700,27700,27700,0
20250401,164700,881551775,27700,27700,27700,27700,0
20250401,164600,881551775,27700,27700,27700,27700,0
20250401,164500,881551775,27700,27700,27700,27700,0
20250401,164400,881551775,27700,27700,27700,27700,0
20250401,164300,881551775,27700,27700,27700,27700,0
20250401,164200,881551775,27700,27700,27700,27700,0
20250401,164100,881551775,27700,27700,27700,27700,0
20250401,164000,881551775,27700,27700,27700,27700,0
20250401,163900,881551775,27700,27700,27700,27700,1786
20250401,163800,881551775,27700,27700,27700,27700,0
20250401,163700,881551775,27700,27700,27700,27700,0
20250401,163600,881551775,27700,27700,27700,27700,0
20250401,163500,881551775,27700,27700,27700,27700,0
20250401,163400,881551775,27700,27700,27700,27700,0
20250401,163300,881551775,27700,27700,27700,27700,0
20250401,163200,881551775,27700,27700,27700,27700,0
20250401,163100,881551775,27700,27700,27700,27700,0
20250401,163000,881551775,27700,27700,27700,27700,0
20250401,162900,881551775,27700,27700,27700,27700,0
20250401,162800,881551775,27700,27700,27700,27700,0
20250401,162700,881551775,27700,27700,27700,27700,0
20250401,162600,881551775,27700,27700,27700,27700,0
20250401,162500,881551775,27700,27700,27700,27700,0
20250401,162400,881551775,27700,27700,27700,27700,0
20250401,162300,881551775,27700,27700,27700,27700,0
20250401,162200,881551775,27700,27700,27700,27700,0
20250401,162100,881551775,27700,27700,27700,27700,0
20250401,162000,881551775,27700,27700,27700,27700,0
20250401,161900,881551775,27700,27700,27700,27700,0
20250401,161800,881551775,27700,27700,27700,27700,0
20250401,161700,881551775,27700,27700,27700,27700,0
20250401,161600,881551775,27700,27700,27700,27700,0
20250401,161500,881551775,27700,27700,27700,27700,0
20250401,161400,881551775,27700,27700,27700,27700,0
20250401,161300,881551775,27700,27700,27700,27700,0
20250401,161200,881551775,27700,27700,27700,27700,0
20250401,161100,881551775,27700,27700,27700,27700,0
20250401,161000,881551775,27700,27700,27700,27700,0
20250401,160900,881551775,27700,27700,27700,27700,1786
20250401,160800,881551775,27700,27700,27700,27700,0
20250401,160700,881551775,27700,27700,27700,27700,0
20250401,160600,881551775,27700,27700,27700,27700,0
20250401,160500,881551775,27700,27700,27700,27700,0
20250401,160400,881551775,27700,27700,27700,27700,0
20250401,160300,881551775,27700,27700,27700,27700,0
20250401,160200,881551775,27700,27700,27700,27700,0
20250401,160100,881551775,27700,27700,27700,27700,0
20250401,160000,881551775,27700,27700,27700,27700,0
20250401,155900,881551775,27700,27700,27700,27700,0
20250401,155800,881551775,27700,27700,27700,27700,0
20250401,155700,881551775,27700,27700,27700,27700,0
20250401,155600,881551775,27700,27700,27700,27700,0
20250401,155500,881551775,27700,27700,27700,27700,0
20250401,155400,881551775,27700,27700,27700,27700,0
20250401,155300,881551775,27700,27700,27700,27700,0
20250401,155200,881551775,27700,27700,27700,27700,0
20250401,155100,881551775,27700,27700,27700,27700,0
20250401,155000,881551775,27700,27700,27700,27700,0
20250401,154900,881551775,27700,27700,27700,27700,0
20250401,154800,881551775,27700,27700,27700,27700,0
20250401,154700,881551775,27700,27700,27700,27700,0
20250401,154600,881551775,27700,27700,27700,27700,0
20250401,154500,881551775,27700,27700,27700,27700,0
20250401,154400,881551775,27700,27700,27700,27700,0
20250401,154300,881551775,27700,27700,27700,27700,0
20250401,154200,881551775,27700,27700,27700,27700,0
20250401,154100,881551775,27700,27700,27700,27700,0
20250401,154000,881551775,27700,27700,27700,27700,0
20250401,153900,881551775,27700,27700,27700,27700,1786
20250401,153800,881551775,27700,27700,27700,27700,0
20250401,153700,881551775,27700,27700,27700,27700,0
20250401,153600,881551775,27700,27700,27700,27700,0
20250401,153500,881551775,27700,27700,27700,27700,0
20250401,153400,881551775,27700,27700,27700,27700,0
20250401,153300,881551775,27700,27700,27700,27700,0
20250401,153200,881551775,27700,27700,27700,27700,0
20250401,153100,881551775,27700,27700,27700,27700,0
20250401,153000,881551775,27700,27700,27700,27700,1786
20250401,152900,832079575,27700,27700,27700,27700,0
20250401,152800,832079575,27700,27700,27700,27700,0
20250401,152700,832079575,27700,27700,27700,27700,0
20250401,152600,832079575,27700,27700,27700,27700,0
20250401,152500,832079575,27700,27700,27700,27700,0
20250401,152400,832079575,27700,27700,27700,27700,0
20250401,152300,832079575,27700,27700,27700,27700,0
20250401,152200,832079575,27700,27700,27700,27700,0
20250401,152100,832079575,27700,27700,27700,27700,0
20250401,152000,832079575,27700,27700,27700,27700,0
20250401,151900,832079575,27700,27700,27700,27700,7
20250401,151800,831885675,27700,27600,27700,27550,321
20250401,151700,823012575,27550,27550,27600,27550,37
20250401,151600,821991475,27600,27550,27600,27550,4
20250401,151500,821881225,27550,27550,27550,27550,1
20250401,151400,821853675,27550,27600,27600,27550,13
20250401,151300,821494925,27600,27550,27600,27550,26
20250401,151200,820777425,27600,27550,27600,27550,20
20250401,151100,820226125,27600,27550,27600,27550,32
20250401,151000,819342975,27600,27550,27600,27550,30
20250401,150900,818515025,27550,27600,27600,27550,19
20250401,150800,817990675,27600,27600,27600,27600,7
20250401,150700,817797475,27600,27550,27600,27550,93
20250401,150600,815233275,27550,27550,27550,27550,0
20250401,150500,815233275,27550,27550,27550,27550,1
20250401,150400,815205725,27600,27550,27600,27550,132
20250401,150300,811565625,27600,27550,27600,27550,71
20250401,150200,809608575,27550,27550,27550,27550,9
20250401,150100,809360625,27600,27600,27600,27600,20
20250401,150000,808808625,27600,27600,27600,27550,102
20250401,145900,805995425,27600,27600,27650,27600,9
20250401,145800,805746775,27600,27600,27650,27600,26
20250401,145700,805028175,27625,27625,27625,27625,1
20250401,145600,805000550,27650,27600,27650,27600,18
20250401,145500,804502900,27600,27600,27650,27600,8
20250401,145400,804282050,27600,27600,27600,27600,0
20250401,145300,804282050,27600,27600,27600,27600,280
20250401,145200,796554050,27600,27650,27650,27600,27
20250401,145100,795807550,27650,27600,27650,27600,91
20250401,145000,793293950,27650,27600,27650,27600,741
20250401,144900,772836250,27650,27650,27650,27600,105
20250401,144800,769935550,27650,27650,27650,27650,1
20250401,144700,769907900,27600,27600,27600,27600,1
20250401,144600,769880300,27650,27600,27650,27600,219
20250401,144500,763832450,27600,27650,27650,27600,27
20250401,144400,763085950,27650,27650,27650,27650,47
20250401,144300,761786400,27650,27700,27700,27650,22
20250401,144200,761177050,27700,27700,27700,27650,45
20250401,144100,759931100,27650,27650,27650,27650,21
20250401,144000,759350450,27650,27600,27700,27600,120
20250401,143900,756031500,27600,27600,27600,27600,0
20250401,143800,756031500,27600,27600,27600,27600,4
20250401,143700,755921100,27650,27650,27650,27650,68
20250401,143600,754040900,27600,27650,27650,27600,15
20250401,143500,753626300,27600,27650,27650,27600,284
20250401,143400,745773750,27600,27600,27600,27600,1
20250401,143300,745746150,27600,27600,27600,27600,6
20250401,143200,745580550,27600,27600,27650,27600,104
20250401,143100,742709600,27650,27650,27650,27650,0
20250401,143000,742709600,27650,27600,27650,27600,24
20250401,142900,742046050,27600,27600,27600,27600,1
20250401,142800,742018450,27650,27600,27650,27600,6
20250401,142700,741852600,27650,27600,27650,27600,33
20250401,142600,740940200,27650,27650,27650,27650,2
20250401,142500,740884900,27600,27600,27600,27600,3
20250401,142400,740802100,27600,27600,27650,27600,30
20250401,142300,739973000,27650,27600,27650,27600,859
20250401,142200,716254250,27600,27600,27600,27550,35
20250401,142100,715288350,27600,27550,27600,27550,33
20250401,142000,714377600,27600,27600,27600,27600,6
20250401,141900,714212000,27550,27550,27550,27550,1
20250401,141800,714184450,27600,27575,27600,27575,26
20250401,141700,713466875,27550,27550,27600,27550,17
20250401,141600,712997975,27550,27550,27550,27550,0
20250401,141500,712997975,27550,27550,27600,27550,31
20250401,141400,712142525,27550,27550,27550,27550,24
20250401,141300,711481325,27550,27550,27550,27550,0
20250401,141200,711481325,27550,27550,27600,27550,39
20250401,141100,710405025,27600,27600,27600,27600,6
20250401,141000,710239425,27550,27550,27550,27550,1
20250401,140900,710211875,27600,27600,27600,27600,26
20250401,140800,709494275,27550,27550,27550,27550,1
20250401,140700,709466725,27600,27550,27600,27550,726
20250401,140600,689458425,27500,27500,27550,27500,35
20250401,140500,688494275,27550,27550,27550,27550,0
20250401,140400,688494275,27550,27550,27550,27500,30
20250401,140300,687667825,27550,27500,27550,27500,24
20250401,140200,687006675,27500,27550,27550,27500,8
20250401,140100,686786425,27550,27500,27550,27500,2
20250401,140000,686731375,27550,27550,27550,27550,21
20250401,135900,686152825,27500,27500,27500,27500,2
20250401,135800,686097825,27500,27550,27550,27500,7
20250401,135700,685905025,27500,27550,27550,27500,21
20250401,135600,685326525,27550,27500,27550,27500,299
20250401,135500,677101525,27500,27500,27500,27500,2
20250401,135400,677046525,27550,27550,27550,27550,28
20250401,135300,676275125,27500,27500,27500,27500,1
20250401,135200,676247625,27550,27550,27550,27550,0
20250401,135100,676247625,27550,27450,27550,27450,1378
20250401,135000,638385775,27450,27400,27450,27400,164
20250401,134900,633890325,27400,27400,27400,27400,11
20250401,134800,633588925,27400,27400,27400,27400,0
20250401,134700,633588925,27400,27400,27400,27400,23
20250401,134600,632958725,27400,27400,27400,27400,5
20250401,134500,632821725,27400,27400,27400,27400,6
20250401,134400,632657325,27400,27400,27400,27400,36
20250401,134300,631670925,27450,27350,27450,27350,53
20250401,134200,630217125,27400,27400,27400,27400,0
20250401,134100,630217125,27400,27450,27450,27400,37
20250401,134000,629202325,27400,27400,27400,27400,76
20250401,133900,627119925,27400,27400,27400,27400,0
20250401,133800,627119925,27400,27400,27450,27400,79
20250401,133700,624953825,27400,27400,27400,27400,6
20250401,133600,624789425,27450,27450,27450,27450,9
20250401,133500,624542375,27400,27400,27400,27400,12
20250401,133400,624213575,27400,27400,27400,27400,8
20250401,133300,623994375,27450,27450,27450,27450,49
20250401,133200,622649325,27400,27400,27400,27400,30
20250401,133100,621827325,27400,27450,27450,27400,26
20250401,133000,621114125,27400,27400,27400,27400,3
20250401,132900,621031925,27400,27450,27450,27400,29
20250401,132800,620237275,27400,27400,27400,27400,6
20250401,132700,620072875,27400,27400,27450,27400,128
20250401,132600,616564775,27450,27400,27450,27400,532
20250401,132500,601986625,27400,27400,27400,27400,0
20250401,132400,601986625,27400,27400,27400,27400,4
20250401,132300,601877025,27400,27400,27400,27400,28
20250401,132200,601109825,27400,27400,27400,27400,0
20250401,132100,601109825,27400,27350,27400,27350,38
20250401,132000,600069675,27400,27400,27400,27400,23
20250401,131900,599439475,27400,27350,27400,27350,547
20250401,131800,584473875,27350,27350,27350,27350,0
20250401,131700,584473875,27350,27350,27350,27350,36
20250401,131600,583489275,27350,27400,27400,27350,25
20250401,131500,582805325,27400,27400,27400,27400,0
20250401,131400,582805325,27400,27350,27400,27350,29
20250401,131300,582011725,27400,27400,27400,27400,0
20250401,131200,582011725,27400,27350,27400,27350,76
20250401,131100,579932225,27400,27400,27400,27400,5
20250401,131000,579795225,27350,27400,27400,27350,7
20250401,130900,579603725,27350,27350,27350,27350,6
20250401,130800,579439625,27350,27350,27350,27350,0
20250401,130700,579439625,27350,27350,27350,27350,24
20250401,130600,578783225,27400,27350,27400,27350,13
20250401,130500,578427425,27350,27350,27350,27350,0
20250401,130400,578427425,27350,27350,27350,27350,22
20250401,130300,577825725,27350,27300,27350,27300,92
20250401,130200,575313275,27350,27350,27350,27350,0
20250401,130100,575313275,27350,27350,27350,27350,40
20250401,130000,574219275,27350,27350,27350,27350,0
20250401,125900,574219275,27350,27350,27350,27350,4
20250401,125800,574109875,27350,27350,27350,27350,25
20250401,125700,573426125,27350,27300,27350,27300,143
20250401,125600,569520825,27400,27350,27400,27300,478
20250401,125500,556461425,27400,27350,27400,27350,32
20250401,125400,555584675,27400,27400,27400,27400,4
20250401,125300,555475075,27450,27400,27450,27400,7
20250401,125200,555283225,27400,27400,27400,27400,22
20250401,125100,554680425,27400,27400,27400,27400,4
20250401,125000,554570825,27400,27400,27400,27400,0
20250401,124900,554570825,27400,27400,27400,27400,40
20250401,124800,553474825,27400,27400,27400,27400,148
20250401,124700,549419625,27450,27450,27450,27450,0
20250401,124600,549419625,27450,27450,27450,27450,92
20250401,124500,546894225,27450,27450,27450,27450,0
20250401,124400,546894225,27450,27450,27450,27400,58
20250401,124300,545303875,27450,27450,27450,27450,23
20250401,124200,544672525,27400,27400,27400,27400,10
20250401,124100,544398525,27450,27450,27450,27450,12
20250401,124000,544069125,27450,27450,27450,27450,36
20250401,123900,543080925,27450,27450,27450,27450,9
20250401,123800,542833875,27450,27450,27450,27450,10
20250401,123700,542559375,27450,27450,27450,27450,20
20250401,123600,542010375,27450,27450,27450,27450,3
20250401,123500,541928025,27450,27450,27450,27450,9
20250401,123400,541680975,27450,27450,27450,27450,24
20250401,123300,541022175,27450,27450,27450,27450,272
20250401,123200,533555775,27450,27450,27450,27450,5
20250401,123100,533418525,27450,27400,27450,27400,67
20250401,123000,531581925,27400,27400,27400,27400,40
20250401,122900,530485925,27400,27400,27400,27400,3
20250401,122800,530403725,27350,27350,27350,27350,1
20250401,122700,530376375,27400,27400,27400,27400,26
20250401,122600,529663975,27400,27400,27400,27400,10
20250401,122500,529389975,27400,27350,27400,27350,24
20250401,122400,528732425,27400,27400,27400,27400,27
20250401,122300,527992625,27400,27350,27400,27350,164
20250401,122200,523505125,27400,27400,27400,27400,6
20250401,122100,523340725,27400,27400,27400,27400,24
20250401,122000,522683125,27350,27400,27400,27350,33
20250401,121900,521779675,27400,27400,27400,27400,4
20250401,121800,521670075,27400,27400,27400,27400,34
20250401,121700,520738475,27400,27400,27400,27400,1
20250401,121600,520711075,27400,27400,27400,27400,4
20250401,121500,520601475,27400,27400,27400,27400,26
20250401,121400,519889075,27400,27400,27400,27400,4
20250401,121300,519779475,27400,27400,27400,27400,5
20250401,121200,519642475,27400,27400,27400,27400,38
20250401,121100,518601275,27400,27400,27400,27400,3
20250401,121000,518519075,27400,27400,27400,27400,11
20250401,120900,518217675,27400,27400,27400,27400,34
20250401,120800,517286075,27400,27400,27400,27400,12
20250401,120700,516957275,27400,27400,27400,27400,0
20250401,120600,516957275,27400,27350,27400,27350,26
20250401,120500,516245975,27350,27350,27350,27350,0
20250401,120400,516245975,27350,27350,27350,27300,17
20250401,120300,515781425,27350,27300,27350,27300,52
20250401,120200,514359675,27300,27300,27300,27300,9
20250401,120100,514113975,27300,27350,27350,27300,13
20250401,120000,513758875,27300,27350,27350,27300,52
20250401,115900,512337175,27300,27300,27350,27300,24
20250401,115800,511681775,27300,27300,27300,27300,23
20250401,115700,511053875,27300,27300,27350,27300,46
20250401,115600,509797075,27300,27300,27350,27300,41
20250401,115500,508676825,27300,27250,27300,27250,26
20250401,115400,507967325,27250,27300,27300,27250,31
20250401,115300,507121425,27250,27250,27250,27250,13
20250401,115200,506767175,27250,27300,27300,27250,15
20250401,115100,506358275,27300,27300,27300,27250,36
20250401,115000,505375775,27250,27300,27350,27250,168
20250401,114900,500789475,27300,27350,27350,27300,45
20250401,114800,499560775,27300,27350,27350,27300,35
20250401,114700,498604325,27350,27300,27350,27300,12
20250401,114600,498276425,27300,27350,27400,27300,13
20250401,114500,497920575,27400,27400,27400,27400,0
20250401,114400,497920575,27400,27400,27400,27400,28
20250401,114300,497153375,27400,27400,27400,27400,5
20250401,114200,497016375,27400,27400,27400,27400,0
20250401,114100,497016375,27400,27400,27400,27350,22
20250401,114000,496413625,27400,27400,27400,27400,11
20250401,113900,496112225,27350,27350,27350,27350,3
20250401,113800,496030175,27350,27350,27400,27350,85
20250401,113700,493704375,27400,27400,27400,27400,1
20250401,113600,493676975,27400,27400,27400,27400,4
20250401,113500,493567375,27350,27350,27350,27350,1
20250401,113400,493540025,27350,27350,27350,27350,9
20250401,113300,493293875,27400,27400,27400,27400,0
20250401,113200,493293875,27400,27400,27400,27350,181
20250401,113100,488338875,27400,27400,27400,27400,4
20250401,113000,488229275,27400,27400,27400,27400,17
20250401,112900,487763475,27350,27400,27400,27350,23
20250401,112800,487133475,27300,27350,27350,27300,18
20250401,112700,486641825,27350,27350,27350,27350,6
20250401,112600,486477725,27400,27400,27400,27400,28
20250401,112500,485710525,27400,27400,27400,27400,4
20250401,112400,485600925,27300,27350,27350,27300,68
20250401,112300,483744325,27350,27300,27350,27300,37
20250401,112200,482733225,27450,27400,27450,27400,200
20250401,112100,477252075,27350,27350,27400,27350,26
20250401,112000,476540525,27350,27400,27400,27350,20
20250401,111900,475992975,27350,27400,27400,27350,66
20250401,111800,474187675,27350,27400,27400,27350,378
20250401,111700,463830675,27400,27450,27450,27400,27
20250401,111600,463089925,27450,27400,27450,27400,320
20250401,111500,454321675,27400,27400,27400,27400,0
20250401,111400,454321675,27400,27400,27400,27400,76
20250401,111300,452239275,27400,27400,27400,27400,0
20250401,111200,452239275,27400,27450,27500,27400,542
20250401,111100,437348975,27400,27400,27400,27400,23
20250401,111000,436718775,27400,27400,27400,27400,11
20250401,110900,436417375,27400,27400,27400,27400,3
20250401,110800,436335175,27400,27400,27400,27400,25
20250401,110700,435650175,27400,27400,27400,27400,20
20250401,110600,435102175,27400,27400,27400,27400,0
20250401,110500,435102175,27400,27400,27400,27400,1
20250401,110400,435074775,27400,27400,27400,27400,19
20250401,110300,434554175,27400,27400,27400,27350,28
20250401,110200,433787075,27450,27400,27450,27400,90
20250401,110100,431320725,27400,27400,27400,27400,24
20250401,110000,430663125,27400,27400,27450,27400,45
20250401,105900,429429525,27400,27450,27450,27400,16
20250401,105800,428990825,27450,27450,27450,27450,20
20250401,105700,428441825,27400,27400,27400,27400,72
20250401,105600,426469025,27350,27350,27350,27350,324
20250401,105500,417607625,27350,27300,27350,27300,29
20250401,105400,416814525,27350,27350,27350,27350,0
20250401,105300,416814525,27350,27350,27350,27350,0
20250401,105200,416814525,27350,27450,27450,27350,584
20250401,105100,400800275,27450,27500,27550,27450,583
20250401,105000,384770525,27500,27450,27500,27450,761
20250401,104900,363851975,27450,27400,27450,27400,1058
20250401,104800,334836375,27400,27350,27400,27350,770
20250401,104700,313767225,27350,27350,27350,27350,74
20250401,104600,311743325,27300,27300,27300,27300,274
20250401,104500,304263125,27300,27300,27300,27300,17
20250401,104400,303799025,27300,27250,27300,27250,232
20250401,104300,297467025,27250,27250,27250,27250,21
20250401,104200,296894775,27250,27250,27250,27250,3
20250401,104100,296813025,27250,27225,27250,27225,6
20250401,104000,296649600,27250,27250,27250,27250,41
20250401,103900,295532350,27250,27250,27250,27250,0
20250401,103800,295532350,27250,27250,27250,27250,10
20250401,103700,295259850,27250,27300,27300,27250,26
20250401,103600,294550550,27250,27300,27300,27250,284
20250401,103500,286802550,27250,27250,27250,27250,50
20250401,103400,285440050,27250,27250,27250,27250,171
20250401,103300,280780300,27250,27250,27250,27250,6
20250401,103200,280616800,27250,27250,27250,27250,0
20250401,103100,280616800,27250,27250,27250,27200,81
20250401,103000,278410050,27250,27250,27250,27250,10
20250401,102900,278137550,27250,27200,27250,27200,156
20250401,102800,273886800,27200,27200,27200,27200,265
20250401,102700,266678800,27150,27200,27200,27150,9
20250401,102600,266434250,27200,27200,27200,27200,486
20250401,102500,253215050,27250,27200,27250,27200,174
20250401,102400,248481000,27200,27200,27200,27200,6
20250401,102300,248317800,27200,27200,27200,27200,13
20250401,102200,247964200,27200,27200,27200,27200,0
20250401,102100,247964200,27200,27200,27200,27200,19
20250401,102000,247447400,27200,27200,27200,27200,0
20250401,101900,247447400,27200,27150,27200,27150,227
20250401,101800,241282350,27150,27150,27150,27150,19
20250401,101700,240766500,27150,27150,27150,27150,3
20250401,101600,240685050,27150,27150,27150,27150,1
20250401,101500,240657900,27150,27150,27150,27150,27
20250401,101400,239924850,27100,27100,27100,27100,78
20250401,101300,237811050,27150,27150,27150,27150,0
20250401,101200,237811050,27150,27150,27150,27150,23
20250401,101100,237186600,27150,27100,27150,27100,281
20250401,101000,229571150,27100,27100,27100,27100,100
20250401,100900,226861150,27100,27100,27100,27100,0
20250401,100800,226861150,27100,27100,27100,27100,8
20250401,100700,226644350,27100,27100,27100,27100,67
20250401,100600,224828650,27050,27050,27050,27050,0
20250401,100500,224828650,27050,27050,27050,27050,478
20250401,100400,211898750,27025,27025,27025,27025,5
20250401,100300,211763625,27000,27000,27000,27000,0
20250401,100200,211763625,27000,27000,27000,27000,6
20250401,100100,211601625,27000,27000,27000,27000,4
20250401,100000,211493625,27000,27000,27000,27000,5
20250401,095900,211358625,27000,27000,27000,27000,1
20250401,095800,211331625,27000,27050,27050,26950,158
20250401,095700,207068825,27000,27000,27000,27000,33
20250401,095600,206177825,27100,27100,27100,27100,1
20250401,095500,206150725,27100,27050,27100,27000,1023
20250401,095400,178527325,27050,27100,27100,27050,6
20250401,095300,178364975,27100,27050,27100,27050,16
20250401,095200,177931875,27050,27050,27050,27050,55
20250401,095100,176444125,27050,27100,27100,27050,3
20250401,095000,176362925,27100,27050,27100,27050,51
20250401,094900,174983325,27100,27100,27100,27100,7
20250401,094800,174793625,27100,27100,27100,27100,8
20250401,094700,174576825,27100,27100,27100,27100,1
20250401,094600,174549725,27100,27100,27100,27100,1
20250401,094500,174522625,27100,27075,27100,27050,20
20250401,094400,173981050,27100,27100,27100,27100,0
20250401,094300,173981050,27100,27100,27100,27100,1
20250401,094200,173953950,27100,27100,27100,27100,8
20250401,094100,173737150,27050,27050,27050,27050,89
20250401,094000,171329700,27050,27050,27050,27050,11
20250401,093900,171032150,27050,27050,27050,27050,3
20250401,093800,170951000,27100,27100,27100,27100,1
20250401,093700,170923900,27100,27100,27100,27100,1
20250401,093600,170896800,27100,27100,27150,27100,360
20250401,093500,161140500,27100,27100,27100,27100,1
20250401,093400,161113400,27100,27100,27100,27100,0
20250401,093300,161113400,27100,27000,27100,27000,77
20250401,093200,159034200,26950,27000,27000,26950,78
20250401,093100,156931800,26950,27000,27000,26950,66
20250401,093000,155150150,27050,27050,27050,27050,2
20250401,092900,155096050,27050,27050,27050,27050,1
20250401,092800,155069000,27050,27050,27050,27050,39
20250401,092700,154014050,27050,27000,27050,27000,90
20250401,092600,151583400,27000,27000,27000,27000,84
20250401,092500,149315400,27000,27000,27000,26950,14
20250401,092400,148937900,27000,27000,27000,26950,366
20250401,092300,139072900,27050,27000,27050,27000,13
20250401,092200,138721400,27050,27050,27050,27050,12
20250401,092100,138396800,27050,27050,27050,27050,0
20250401,092000,138396800,27050,27100,27150,27050,253
20250401,091900,131543200,27150,27150,27150,27150,78
20250401,091800,129425500,27150,27150,27150,27150,0
20250401,091700,129425500,27150,27200,27200,27150,225
20250401,091600,123305550,27250,27250,27250,27250,60
20250401,091500,121670550,27200,27300,27300,27200,15
20250401,091400,121261900,27250,27300,27350,27250,242
20250401,091300,114658950,27300,27300,27300,27300,51
20250401,091200,113266650,27300,27250,27300,27200,816
20250401,091100,90992850,27250,27250,27300,27200,155
20250401,091000,86769300,27250,27300,27300,27250,415
20250401,090900,75459850,27300,27300,27300,27300,588
20250401,090800,59407450,27250,27300,27300,27250,261
20250401,090700,52283650,27300,27250,27300,27250,646
20250401,090600,34674150,27250,27150,27250,27150,377
20250401,090500,24418450,27150,27100,27200,27100,228
20250401,090400,18226950,27100,27050,27100,26950,165
20250401,090300,13766050,27000,26950,27000,26950,46
20250401,090200,12524500,26900,26900,26900,26900,64
20250401,090100,10802900,26900,26950,27050,26900,308
20250401,090000,2500250,26950,26750,27000,26750,93
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 881551775 27700 27700 27700 27700 1786
3 20250401 190800 881551775 27700 27700 27700 27700 0
4 20250401 190700 881551775 27700 27700 27700 27700 0
5 20250401 190600 881551775 27700 27700 27700 27700 0
6 20250401 190500 881551775 27700 27700 27700 27700 0
7 20250401 190400 881551775 27700 27700 27700 27700 0
8 20250401 190300 881551775 27700 27700 27700 27700 0
9 20250401 190200 881551775 27700 27700 27700 27700 0
10 20250401 190100 881551775 27700 27700 27700 27700 0
11 20250401 190000 881551775 27700 27700 27700 27700 0
12 20250401 185900 881551775 27700 27700 27700 27700 0
13 20250401 185800 881551775 27700 27700 27700 27700 0
14 20250401 185700 881551775 27700 27700 27700 27700 0
15 20250401 185600 881551775 27700 27700 27700 27700 0
16 20250401 185500 881551775 27700 27700 27700 27700 0
17 20250401 185400 881551775 27700 27700 27700 27700 0
18 20250401 185300 881551775 27700 27700 27700 27700 0
19 20250401 185200 881551775 27700 27700 27700 27700 0
20 20250401 185100 881551775 27700 27700 27700 27700 0
21 20250401 185000 881551775 27700 27700 27700 27700 0
22 20250401 184900 881551775 27700 27700 27700 27700 0
23 20250401 184800 881551775 27700 27700 27700 27700 0
24 20250401 184700 881551775 27700 27700 27700 27700 0
25 20250401 184600 881551775 27700 27700 27700 27700 0
26 20250401 184500 881551775 27700 27700 27700 27700 0
27 20250401 184400 881551775 27700 27700 27700 27700 0
28 20250401 184300 881551775 27700 27700 27700 27700 0
29 20250401 184200 881551775 27700 27700 27700 27700 0
30 20250401 184100 881551775 27700 27700 27700 27700 0
31 20250401 184000 881551775 27700 27700 27700 27700 0
32 20250401 183900 881551775 27700 27700 27700 27700 1786
33 20250401 183800 881551775 27700 27700 27700 27700 0
34 20250401 183700 881551775 27700 27700 27700 27700 0
35 20250401 183600 881551775 27700 27700 27700 27700 0
36 20250401 183500 881551775 27700 27700 27700 27700 0
37 20250401 183400 881551775 27700 27700 27700 27700 0
38 20250401 183300 881551775 27700 27700 27700 27700 0
39 20250401 183200 881551775 27700 27700 27700 27700 0
40 20250401 183100 881551775 27700 27700 27700 27700 0
41 20250401 183000 881551775 27700 27700 27700 27700 0
42 20250401 182900 881551775 27700 27700 27700 27700 0
43 20250401 182800 881551775 27700 27700 27700 27700 0
44 20250401 182700 881551775 27700 27700 27700 27700 0
45 20250401 182600 881551775 27700 27700 27700 27700 0
46 20250401 182500 881551775 27700 27700 27700 27700 0
47 20250401 182400 881551775 27700 27700 27700 27700 0
48 20250401 182300 881551775 27700 27700 27700 27700 0
49 20250401 182200 881551775 27700 27700 27700 27700 0
50 20250401 182100 881551775 27700 27700 27700 27700 0
51 20250401 182000 881551775 27700 27700 27700 27700 0
52 20250401 181900 881551775 27700 27700 27700 27700 0
53 20250401 181800 881551775 27700 27700 27700 27700 0
54 20250401 181700 881551775 27700 27700 27700 27700 0
55 20250401 181600 881551775 27700 27700 27700 27700 0
56 20250401 181500 881551775 27700 27700 27700 27700 0
57 20250401 181400 881551775 27700 27700 27700 27700 0
58 20250401 181300 881551775 27700 27700 27700 27700 0
59 20250401 181200 881551775 27700 27700 27700 27700 0
60 20250401 181100 881551775 27700 27700 27700 27700 0
61 20250401 181000 881551775 27700 27700 27700 27700 0
62 20250401 180900 881551775 27700 27700 27700 27700 1786
63 20250401 180800 881551775 27700 27700 27700 27700 0
64 20250401 180700 881551775 27700 27700 27700 27700 0
65 20250401 180600 881551775 27700 27700 27700 27700 0
66 20250401 180500 881551775 27700 27700 27700 27700 0
67 20250401 180400 881551775 27700 27700 27700 27700 0
68 20250401 180300 881551775 27700 27700 27700 27700 0
69 20250401 180200 881551775 27700 27700 27700 27700 0
70 20250401 180100 881551775 27700 27700 27700 27700 0
71 20250401 180000 881551775 27700 27700 27700 27700 0
72 20250401 175900 881551775 27700 27700 27700 27700 0
73 20250401 175800 881551775 27700 27700 27700 27700 0
74 20250401 175700 881551775 27700 27700 27700 27700 0
75 20250401 175600 881551775 27700 27700 27700 27700 0
76 20250401 175500 881551775 27700 27700 27700 27700 0
77 20250401 175400 881551775 27700 27700 27700 27700 0
78 20250401 175300 881551775 27700 27700 27700 27700 0
79 20250401 175200 881551775 27700 27700 27700 27700 0
80 20250401 175100 881551775 27700 27700 27700 27700 0
81 20250401 175000 881551775 27700 27700 27700 27700 0
82 20250401 174900 881551775 27700 27700 27700 27700 0
83 20250401 174800 881551775 27700 27700 27700 27700 0
84 20250401 174700 881551775 27700 27700 27700 27700 0
85 20250401 174600 881551775 27700 27700 27700 27700 0
86 20250401 174500 881551775 27700 27700 27700 27700 0
87 20250401 174400 881551775 27700 27700 27700 27700 0
88 20250401 174300 881551775 27700 27700 27700 27700 0
89 20250401 174200 881551775 27700 27700 27700 27700 0
90 20250401 174100 881551775 27700 27700 27700 27700 0
91 20250401 174000 881551775 27700 27700 27700 27700 0
92 20250401 173900 881551775 27700 27700 27700 27700 1786
93 20250401 173800 881551775 27700 27700 27700 27700 0
94 20250401 173700 881551775 27700 27700 27700 27700 0
95 20250401 173600 881551775 27700 27700 27700 27700 0
96 20250401 173500 881551775 27700 27700 27700 27700 0
97 20250401 173400 881551775 27700 27700 27700 27700 0
98 20250401 173300 881551775 27700 27700 27700 27700 0
99 20250401 173200 881551775 27700 27700 27700 27700 0
100 20250401 173100 881551775 27700 27700 27700 27700 0
101 20250401 173000 881551775 27700 27700 27700 27700 0
102 20250401 172900 881551775 27700 27700 27700 27700 0
103 20250401 172800 881551775 27700 27700 27700 27700 0
104 20250401 172700 881551775 27700 27700 27700 27700 0
105 20250401 172600 881551775 27700 27700 27700 27700 0
106 20250401 172500 881551775 27700 27700 27700 27700 0
107 20250401 172400 881551775 27700 27700 27700 27700 0
108 20250401 172300 881551775 27700 27700 27700 27700 0
109 20250401 172200 881551775 27700 27700 27700 27700 0
110 20250401 172100 881551775 27700 27700 27700 27700 0
111 20250401 172000 881551775 27700 27700 27700 27700 0
112 20250401 171900 881551775 27700 27700 27700 27700 0
113 20250401 171800 881551775 27700 27700 27700 27700 0
114 20250401 171700 881551775 27700 27700 27700 27700 0
115 20250401 171600 881551775 27700 27700 27700 27700 0
116 20250401 171500 881551775 27700 27700 27700 27700 0
117 20250401 171400 881551775 27700 27700 27700 27700 0
118 20250401 171300 881551775 27700 27700 27700 27700 0
119 20250401 171200 881551775 27700 27700 27700 27700 0
120 20250401 171100 881551775 27700 27700 27700 27700 0
121 20250401 171000 881551775 27700 27700 27700 27700 0
122 20250401 170900 881551775 27700 27700 27700 27700 1786
123 20250401 170800 881551775 27700 27700 27700 27700 0
124 20250401 170700 881551775 27700 27700 27700 27700 0
125 20250401 170600 881551775 27700 27700 27700 27700 0
126 20250401 170500 881551775 27700 27700 27700 27700 0
127 20250401 170400 881551775 27700 27700 27700 27700 0
128 20250401 170300 881551775 27700 27700 27700 27700 0
129 20250401 170200 881551775 27700 27700 27700 27700 0
130 20250401 170100 881551775 27700 27700 27700 27700 0
131 20250401 170000 881551775 27700 27700 27700 27700 0
132 20250401 165900 881551775 27700 27700 27700 27700 0
133 20250401 165800 881551775 27700 27700 27700 27700 0
134 20250401 165700 881551775 27700 27700 27700 27700 0
135 20250401 165600 881551775 27700 27700 27700 27700 0
136 20250401 165500 881551775 27700 27700 27700 27700 0
137 20250401 165400 881551775 27700 27700 27700 27700 0
138 20250401 165300 881551775 27700 27700 27700 27700 0
139 20250401 165200 881551775 27700 27700 27700 27700 0
140 20250401 165100 881551775 27700 27700 27700 27700 0
141 20250401 165000 881551775 27700 27700 27700 27700 0
142 20250401 164900 881551775 27700 27700 27700 27700 0
143 20250401 164800 881551775 27700 27700 27700 27700 0
144 20250401 164700 881551775 27700 27700 27700 27700 0
145 20250401 164600 881551775 27700 27700 27700 27700 0
146 20250401 164500 881551775 27700 27700 27700 27700 0
147 20250401 164400 881551775 27700 27700 27700 27700 0
148 20250401 164300 881551775 27700 27700 27700 27700 0
149 20250401 164200 881551775 27700 27700 27700 27700 0
150 20250401 164100 881551775 27700 27700 27700 27700 0
151 20250401 164000 881551775 27700 27700 27700 27700 0
152 20250401 163900 881551775 27700 27700 27700 27700 1786
153 20250401 163800 881551775 27700 27700 27700 27700 0
154 20250401 163700 881551775 27700 27700 27700 27700 0
155 20250401 163600 881551775 27700 27700 27700 27700 0
156 20250401 163500 881551775 27700 27700 27700 27700 0
157 20250401 163400 881551775 27700 27700 27700 27700 0
158 20250401 163300 881551775 27700 27700 27700 27700 0
159 20250401 163200 881551775 27700 27700 27700 27700 0
160 20250401 163100 881551775 27700 27700 27700 27700 0
161 20250401 163000 881551775 27700 27700 27700 27700 0
162 20250401 162900 881551775 27700 27700 27700 27700 0
163 20250401 162800 881551775 27700 27700 27700 27700 0
164 20250401 162700 881551775 27700 27700 27700 27700 0
165 20250401 162600 881551775 27700 27700 27700 27700 0
166 20250401 162500 881551775 27700 27700 27700 27700 0
167 20250401 162400 881551775 27700 27700 27700 27700 0
168 20250401 162300 881551775 27700 27700 27700 27700 0
169 20250401 162200 881551775 27700 27700 27700 27700 0
170 20250401 162100 881551775 27700 27700 27700 27700 0
171 20250401 162000 881551775 27700 27700 27700 27700 0
172 20250401 161900 881551775 27700 27700 27700 27700 0
173 20250401 161800 881551775 27700 27700 27700 27700 0
174 20250401 161700 881551775 27700 27700 27700 27700 0
175 20250401 161600 881551775 27700 27700 27700 27700 0
176 20250401 161500 881551775 27700 27700 27700 27700 0
177 20250401 161400 881551775 27700 27700 27700 27700 0
178 20250401 161300 881551775 27700 27700 27700 27700 0
179 20250401 161200 881551775 27700 27700 27700 27700 0
180 20250401 161100 881551775 27700 27700 27700 27700 0
181 20250401 161000 881551775 27700 27700 27700 27700 0
182 20250401 160900 881551775 27700 27700 27700 27700 1786
183 20250401 160800 881551775 27700 27700 27700 27700 0
184 20250401 160700 881551775 27700 27700 27700 27700 0
185 20250401 160600 881551775 27700 27700 27700 27700 0
186 20250401 160500 881551775 27700 27700 27700 27700 0
187 20250401 160400 881551775 27700 27700 27700 27700 0
188 20250401 160300 881551775 27700 27700 27700 27700 0
189 20250401 160200 881551775 27700 27700 27700 27700 0
190 20250401 160100 881551775 27700 27700 27700 27700 0
191 20250401 160000 881551775 27700 27700 27700 27700 0
192 20250401 155900 881551775 27700 27700 27700 27700 0
193 20250401 155800 881551775 27700 27700 27700 27700 0
194 20250401 155700 881551775 27700 27700 27700 27700 0
195 20250401 155600 881551775 27700 27700 27700 27700 0
196 20250401 155500 881551775 27700 27700 27700 27700 0
197 20250401 155400 881551775 27700 27700 27700 27700 0
198 20250401 155300 881551775 27700 27700 27700 27700 0
199 20250401 155200 881551775 27700 27700 27700 27700 0
200 20250401 155100 881551775 27700 27700 27700 27700 0
201 20250401 155000 881551775 27700 27700 27700 27700 0
202 20250401 154900 881551775 27700 27700 27700 27700 0
203 20250401 154800 881551775 27700 27700 27700 27700 0
204 20250401 154700 881551775 27700 27700 27700 27700 0
205 20250401 154600 881551775 27700 27700 27700 27700 0
206 20250401 154500 881551775 27700 27700 27700 27700 0
207 20250401 154400 881551775 27700 27700 27700 27700 0
208 20250401 154300 881551775 27700 27700 27700 27700 0
209 20250401 154200 881551775 27700 27700 27700 27700 0
210 20250401 154100 881551775 27700 27700 27700 27700 0
211 20250401 154000 881551775 27700 27700 27700 27700 0
212 20250401 153900 881551775 27700 27700 27700 27700 1786
213 20250401 153800 881551775 27700 27700 27700 27700 0
214 20250401 153700 881551775 27700 27700 27700 27700 0
215 20250401 153600 881551775 27700 27700 27700 27700 0
216 20250401 153500 881551775 27700 27700 27700 27700 0
217 20250401 153400 881551775 27700 27700 27700 27700 0
218 20250401 153300 881551775 27700 27700 27700 27700 0
219 20250401 153200 881551775 27700 27700 27700 27700 0
220 20250401 153100 881551775 27700 27700 27700 27700 0
221 20250401 153000 881551775 27700 27700 27700 27700 1786
222 20250401 152900 832079575 27700 27700 27700 27700 0
223 20250401 152800 832079575 27700 27700 27700 27700 0
224 20250401 152700 832079575 27700 27700 27700 27700 0
225 20250401 152600 832079575 27700 27700 27700 27700 0
226 20250401 152500 832079575 27700 27700 27700 27700 0
227 20250401 152400 832079575 27700 27700 27700 27700 0
228 20250401 152300 832079575 27700 27700 27700 27700 0
229 20250401 152200 832079575 27700 27700 27700 27700 0
230 20250401 152100 832079575 27700 27700 27700 27700 0
231 20250401 152000 832079575 27700 27700 27700 27700 0
232 20250401 151900 832079575 27700 27700 27700 27700 7
233 20250401 151800 831885675 27700 27600 27700 27550 321
234 20250401 151700 823012575 27550 27550 27600 27550 37
235 20250401 151600 821991475 27600 27550 27600 27550 4
236 20250401 151500 821881225 27550 27550 27550 27550 1
237 20250401 151400 821853675 27550 27600 27600 27550 13
238 20250401 151300 821494925 27600 27550 27600 27550 26
239 20250401 151200 820777425 27600 27550 27600 27550 20
240 20250401 151100 820226125 27600 27550 27600 27550 32
241 20250401 151000 819342975 27600 27550 27600 27550 30
242 20250401 150900 818515025 27550 27600 27600 27550 19
243 20250401 150800 817990675 27600 27600 27600 27600 7
244 20250401 150700 817797475 27600 27550 27600 27550 93
245 20250401 150600 815233275 27550 27550 27550 27550 0
246 20250401 150500 815233275 27550 27550 27550 27550 1
247 20250401 150400 815205725 27600 27550 27600 27550 132
248 20250401 150300 811565625 27600 27550 27600 27550 71
249 20250401 150200 809608575 27550 27550 27550 27550 9
250 20250401 150100 809360625 27600 27600 27600 27600 20
251 20250401 150000 808808625 27600 27600 27600 27550 102
252 20250401 145900 805995425 27600 27600 27650 27600 9
253 20250401 145800 805746775 27600 27600 27650 27600 26
254 20250401 145700 805028175 27625 27625 27625 27625 1
255 20250401 145600 805000550 27650 27600 27650 27600 18
256 20250401 145500 804502900 27600 27600 27650 27600 8
257 20250401 145400 804282050 27600 27600 27600 27600 0
258 20250401 145300 804282050 27600 27600 27600 27600 280
259 20250401 145200 796554050 27600 27650 27650 27600 27
260 20250401 145100 795807550 27650 27600 27650 27600 91
261 20250401 145000 793293950 27650 27600 27650 27600 741
262 20250401 144900 772836250 27650 27650 27650 27600 105
263 20250401 144800 769935550 27650 27650 27650 27650 1
264 20250401 144700 769907900 27600 27600 27600 27600 1
265 20250401 144600 769880300 27650 27600 27650 27600 219
266 20250401 144500 763832450 27600 27650 27650 27600 27
267 20250401 144400 763085950 27650 27650 27650 27650 47
268 20250401 144300 761786400 27650 27700 27700 27650 22
269 20250401 144200 761177050 27700 27700 27700 27650 45
270 20250401 144100 759931100 27650 27650 27650 27650 21
271 20250401 144000 759350450 27650 27600 27700 27600 120
272 20250401 143900 756031500 27600 27600 27600 27600 0
273 20250401 143800 756031500 27600 27600 27600 27600 4
274 20250401 143700 755921100 27650 27650 27650 27650 68
275 20250401 143600 754040900 27600 27650 27650 27600 15
276 20250401 143500 753626300 27600 27650 27650 27600 284
277 20250401 143400 745773750 27600 27600 27600 27600 1
278 20250401 143300 745746150 27600 27600 27600 27600 6
279 20250401 143200 745580550 27600 27600 27650 27600 104
280 20250401 143100 742709600 27650 27650 27650 27650 0
281 20250401 143000 742709600 27650 27600 27650 27600 24
282 20250401 142900 742046050 27600 27600 27600 27600 1
283 20250401 142800 742018450 27650 27600 27650 27600 6
284 20250401 142700 741852600 27650 27600 27650 27600 33
285 20250401 142600 740940200 27650 27650 27650 27650 2
286 20250401 142500 740884900 27600 27600 27600 27600 3
287 20250401 142400 740802100 27600 27600 27650 27600 30
288 20250401 142300 739973000 27650 27600 27650 27600 859
289 20250401 142200 716254250 27600 27600 27600 27550 35
290 20250401 142100 715288350 27600 27550 27600 27550 33
291 20250401 142000 714377600 27600 27600 27600 27600 6
292 20250401 141900 714212000 27550 27550 27550 27550 1
293 20250401 141800 714184450 27600 27575 27600 27575 26
294 20250401 141700 713466875 27550 27550 27600 27550 17
295 20250401 141600 712997975 27550 27550 27550 27550 0
296 20250401 141500 712997975 27550 27550 27600 27550 31
297 20250401 141400 712142525 27550 27550 27550 27550 24
298 20250401 141300 711481325 27550 27550 27550 27550 0
299 20250401 141200 711481325 27550 27550 27600 27550 39
300 20250401 141100 710405025 27600 27600 27600 27600 6
301 20250401 141000 710239425 27550 27550 27550 27550 1
302 20250401 140900 710211875 27600 27600 27600 27600 26
303 20250401 140800 709494275 27550 27550 27550 27550 1
304 20250401 140700 709466725 27600 27550 27600 27550 726
305 20250401 140600 689458425 27500 27500 27550 27500 35
306 20250401 140500 688494275 27550 27550 27550 27550 0
307 20250401 140400 688494275 27550 27550 27550 27500 30
308 20250401 140300 687667825 27550 27500 27550 27500 24
309 20250401 140200 687006675 27500 27550 27550 27500 8
310 20250401 140100 686786425 27550 27500 27550 27500 2
311 20250401 140000 686731375 27550 27550 27550 27550 21
312 20250401 135900 686152825 27500 27500 27500 27500 2
313 20250401 135800 686097825 27500 27550 27550 27500 7
314 20250401 135700 685905025 27500 27550 27550 27500 21
315 20250401 135600 685326525 27550 27500 27550 27500 299
316 20250401 135500 677101525 27500 27500 27500 27500 2
317 20250401 135400 677046525 27550 27550 27550 27550 28
318 20250401 135300 676275125 27500 27500 27500 27500 1
319 20250401 135200 676247625 27550 27550 27550 27550 0
320 20250401 135100 676247625 27550 27450 27550 27450 1378
321 20250401 135000 638385775 27450 27400 27450 27400 164
322 20250401 134900 633890325 27400 27400 27400 27400 11
323 20250401 134800 633588925 27400 27400 27400 27400 0
324 20250401 134700 633588925 27400 27400 27400 27400 23
325 20250401 134600 632958725 27400 27400 27400 27400 5
326 20250401 134500 632821725 27400 27400 27400 27400 6
327 20250401 134400 632657325 27400 27400 27400 27400 36
328 20250401 134300 631670925 27450 27350 27450 27350 53
329 20250401 134200 630217125 27400 27400 27400 27400 0
330 20250401 134100 630217125 27400 27450 27450 27400 37
331 20250401 134000 629202325 27400 27400 27400 27400 76
332 20250401 133900 627119925 27400 27400 27400 27400 0
333 20250401 133800 627119925 27400 27400 27450 27400 79
334 20250401 133700 624953825 27400 27400 27400 27400 6
335 20250401 133600 624789425 27450 27450 27450 27450 9
336 20250401 133500 624542375 27400 27400 27400 27400 12
337 20250401 133400 624213575 27400 27400 27400 27400 8
338 20250401 133300 623994375 27450 27450 27450 27450 49
339 20250401 133200 622649325 27400 27400 27400 27400 30
340 20250401 133100 621827325 27400 27450 27450 27400 26
341 20250401 133000 621114125 27400 27400 27400 27400 3
342 20250401 132900 621031925 27400 27450 27450 27400 29
343 20250401 132800 620237275 27400 27400 27400 27400 6
344 20250401 132700 620072875 27400 27400 27450 27400 128
345 20250401 132600 616564775 27450 27400 27450 27400 532
346 20250401 132500 601986625 27400 27400 27400 27400 0
347 20250401 132400 601986625 27400 27400 27400 27400 4
348 20250401 132300 601877025 27400 27400 27400 27400 28
349 20250401 132200 601109825 27400 27400 27400 27400 0
350 20250401 132100 601109825 27400 27350 27400 27350 38
351 20250401 132000 600069675 27400 27400 27400 27400 23
352 20250401 131900 599439475 27400 27350 27400 27350 547
353 20250401 131800 584473875 27350 27350 27350 27350 0
354 20250401 131700 584473875 27350 27350 27350 27350 36
355 20250401 131600 583489275 27350 27400 27400 27350 25
356 20250401 131500 582805325 27400 27400 27400 27400 0
357 20250401 131400 582805325 27400 27350 27400 27350 29
358 20250401 131300 582011725 27400 27400 27400 27400 0
359 20250401 131200 582011725 27400 27350 27400 27350 76
360 20250401 131100 579932225 27400 27400 27400 27400 5
361 20250401 131000 579795225 27350 27400 27400 27350 7
362 20250401 130900 579603725 27350 27350 27350 27350 6
363 20250401 130800 579439625 27350 27350 27350 27350 0
364 20250401 130700 579439625 27350 27350 27350 27350 24
365 20250401 130600 578783225 27400 27350 27400 27350 13
366 20250401 130500 578427425 27350 27350 27350 27350 0
367 20250401 130400 578427425 27350 27350 27350 27350 22
368 20250401 130300 577825725 27350 27300 27350 27300 92
369 20250401 130200 575313275 27350 27350 27350 27350 0
370 20250401 130100 575313275 27350 27350 27350 27350 40
371 20250401 130000 574219275 27350 27350 27350 27350 0
372 20250401 125900 574219275 27350 27350 27350 27350 4
373 20250401 125800 574109875 27350 27350 27350 27350 25
374 20250401 125700 573426125 27350 27300 27350 27300 143
375 20250401 125600 569520825 27400 27350 27400 27300 478
376 20250401 125500 556461425 27400 27350 27400 27350 32
377 20250401 125400 555584675 27400 27400 27400 27400 4
378 20250401 125300 555475075 27450 27400 27450 27400 7
379 20250401 125200 555283225 27400 27400 27400 27400 22
380 20250401 125100 554680425 27400 27400 27400 27400 4
381 20250401 125000 554570825 27400 27400 27400 27400 0
382 20250401 124900 554570825 27400 27400 27400 27400 40
383 20250401 124800 553474825 27400 27400 27400 27400 148
384 20250401 124700 549419625 27450 27450 27450 27450 0
385 20250401 124600 549419625 27450 27450 27450 27450 92
386 20250401 124500 546894225 27450 27450 27450 27450 0
387 20250401 124400 546894225 27450 27450 27450 27400 58
388 20250401 124300 545303875 27450 27450 27450 27450 23
389 20250401 124200 544672525 27400 27400 27400 27400 10
390 20250401 124100 544398525 27450 27450 27450 27450 12
391 20250401 124000 544069125 27450 27450 27450 27450 36
392 20250401 123900 543080925 27450 27450 27450 27450 9
393 20250401 123800 542833875 27450 27450 27450 27450 10
394 20250401 123700 542559375 27450 27450 27450 27450 20
395 20250401 123600 542010375 27450 27450 27450 27450 3
396 20250401 123500 541928025 27450 27450 27450 27450 9
397 20250401 123400 541680975 27450 27450 27450 27450 24
398 20250401 123300 541022175 27450 27450 27450 27450 272
399 20250401 123200 533555775 27450 27450 27450 27450 5
400 20250401 123100 533418525 27450 27400 27450 27400 67
401 20250401 123000 531581925 27400 27400 27400 27400 40
402 20250401 122900 530485925 27400 27400 27400 27400 3
403 20250401 122800 530403725 27350 27350 27350 27350 1
404 20250401 122700 530376375 27400 27400 27400 27400 26
405 20250401 122600 529663975 27400 27400 27400 27400 10
406 20250401 122500 529389975 27400 27350 27400 27350 24
407 20250401 122400 528732425 27400 27400 27400 27400 27
408 20250401 122300 527992625 27400 27350 27400 27350 164
409 20250401 122200 523505125 27400 27400 27400 27400 6
410 20250401 122100 523340725 27400 27400 27400 27400 24
411 20250401 122000 522683125 27350 27400 27400 27350 33
412 20250401 121900 521779675 27400 27400 27400 27400 4
413 20250401 121800 521670075 27400 27400 27400 27400 34
414 20250401 121700 520738475 27400 27400 27400 27400 1
415 20250401 121600 520711075 27400 27400 27400 27400 4
416 20250401 121500 520601475 27400 27400 27400 27400 26
417 20250401 121400 519889075 27400 27400 27400 27400 4
418 20250401 121300 519779475 27400 27400 27400 27400 5
419 20250401 121200 519642475 27400 27400 27400 27400 38
420 20250401 121100 518601275 27400 27400 27400 27400 3
421 20250401 121000 518519075 27400 27400 27400 27400 11
422 20250401 120900 518217675 27400 27400 27400 27400 34
423 20250401 120800 517286075 27400 27400 27400 27400 12
424 20250401 120700 516957275 27400 27400 27400 27400 0
425 20250401 120600 516957275 27400 27350 27400 27350 26
426 20250401 120500 516245975 27350 27350 27350 27350 0
427 20250401 120400 516245975 27350 27350 27350 27300 17
428 20250401 120300 515781425 27350 27300 27350 27300 52
429 20250401 120200 514359675 27300 27300 27300 27300 9
430 20250401 120100 514113975 27300 27350 27350 27300 13
431 20250401 120000 513758875 27300 27350 27350 27300 52
432 20250401 115900 512337175 27300 27300 27350 27300 24
433 20250401 115800 511681775 27300 27300 27300 27300 23
434 20250401 115700 511053875 27300 27300 27350 27300 46
435 20250401 115600 509797075 27300 27300 27350 27300 41
436 20250401 115500 508676825 27300 27250 27300 27250 26
437 20250401 115400 507967325 27250 27300 27300 27250 31
438 20250401 115300 507121425 27250 27250 27250 27250 13
439 20250401 115200 506767175 27250 27300 27300 27250 15
440 20250401 115100 506358275 27300 27300 27300 27250 36
441 20250401 115000 505375775 27250 27300 27350 27250 168
442 20250401 114900 500789475 27300 27350 27350 27300 45
443 20250401 114800 499560775 27300 27350 27350 27300 35
444 20250401 114700 498604325 27350 27300 27350 27300 12
445 20250401 114600 498276425 27300 27350 27400 27300 13
446 20250401 114500 497920575 27400 27400 27400 27400 0
447 20250401 114400 497920575 27400 27400 27400 27400 28
448 20250401 114300 497153375 27400 27400 27400 27400 5
449 20250401 114200 497016375 27400 27400 27400 27400 0
450 20250401 114100 497016375 27400 27400 27400 27350 22
451 20250401 114000 496413625 27400 27400 27400 27400 11
452 20250401 113900 496112225 27350 27350 27350 27350 3
453 20250401 113800 496030175 27350 27350 27400 27350 85
454 20250401 113700 493704375 27400 27400 27400 27400 1
455 20250401 113600 493676975 27400 27400 27400 27400 4
456 20250401 113500 493567375 27350 27350 27350 27350 1
457 20250401 113400 493540025 27350 27350 27350 27350 9
458 20250401 113300 493293875 27400 27400 27400 27400 0
459 20250401 113200 493293875 27400 27400 27400 27350 181
460 20250401 113100 488338875 27400 27400 27400 27400 4
461 20250401 113000 488229275 27400 27400 27400 27400 17
462 20250401 112900 487763475 27350 27400 27400 27350 23
463 20250401 112800 487133475 27300 27350 27350 27300 18
464 20250401 112700 486641825 27350 27350 27350 27350 6
465 20250401 112600 486477725 27400 27400 27400 27400 28
466 20250401 112500 485710525 27400 27400 27400 27400 4
467 20250401 112400 485600925 27300 27350 27350 27300 68
468 20250401 112300 483744325 27350 27300 27350 27300 37
469 20250401 112200 482733225 27450 27400 27450 27400 200
470 20250401 112100 477252075 27350 27350 27400 27350 26
471 20250401 112000 476540525 27350 27400 27400 27350 20
472 20250401 111900 475992975 27350 27400 27400 27350 66
473 20250401 111800 474187675 27350 27400 27400 27350 378
474 20250401 111700 463830675 27400 27450 27450 27400 27
475 20250401 111600 463089925 27450 27400 27450 27400 320
476 20250401 111500 454321675 27400 27400 27400 27400 0
477 20250401 111400 454321675 27400 27400 27400 27400 76
478 20250401 111300 452239275 27400 27400 27400 27400 0
479 20250401 111200 452239275 27400 27450 27500 27400 542
480 20250401 111100 437348975 27400 27400 27400 27400 23
481 20250401 111000 436718775 27400 27400 27400 27400 11
482 20250401 110900 436417375 27400 27400 27400 27400 3
483 20250401 110800 436335175 27400 27400 27400 27400 25
484 20250401 110700 435650175 27400 27400 27400 27400 20
485 20250401 110600 435102175 27400 27400 27400 27400 0
486 20250401 110500 435102175 27400 27400 27400 27400 1
487 20250401 110400 435074775 27400 27400 27400 27400 19
488 20250401 110300 434554175 27400 27400 27400 27350 28
489 20250401 110200 433787075 27450 27400 27450 27400 90
490 20250401 110100 431320725 27400 27400 27400 27400 24
491 20250401 110000 430663125 27400 27400 27450 27400 45
492 20250401 105900 429429525 27400 27450 27450 27400 16
493 20250401 105800 428990825 27450 27450 27450 27450 20
494 20250401 105700 428441825 27400 27400 27400 27400 72
495 20250401 105600 426469025 27350 27350 27350 27350 324
496 20250401 105500 417607625 27350 27300 27350 27300 29
497 20250401 105400 416814525 27350 27350 27350 27350 0
498 20250401 105300 416814525 27350 27350 27350 27350 0
499 20250401 105200 416814525 27350 27450 27450 27350 584
500 20250401 105100 400800275 27450 27500 27550 27450 583
501 20250401 105000 384770525 27500 27450 27500 27450 761
502 20250401 104900 363851975 27450 27400 27450 27400 1058
503 20250401 104800 334836375 27400 27350 27400 27350 770
504 20250401 104700 313767225 27350 27350 27350 27350 74
505 20250401 104600 311743325 27300 27300 27300 27300 274
506 20250401 104500 304263125 27300 27300 27300 27300 17
507 20250401 104400 303799025 27300 27250 27300 27250 232
508 20250401 104300 297467025 27250 27250 27250 27250 21
509 20250401 104200 296894775 27250 27250 27250 27250 3
510 20250401 104100 296813025 27250 27225 27250 27225 6
511 20250401 104000 296649600 27250 27250 27250 27250 41
512 20250401 103900 295532350 27250 27250 27250 27250 0
513 20250401 103800 295532350 27250 27250 27250 27250 10
514 20250401 103700 295259850 27250 27300 27300 27250 26
515 20250401 103600 294550550 27250 27300 27300 27250 284
516 20250401 103500 286802550 27250 27250 27250 27250 50
517 20250401 103400 285440050 27250 27250 27250 27250 171
518 20250401 103300 280780300 27250 27250 27250 27250 6
519 20250401 103200 280616800 27250 27250 27250 27250 0
520 20250401 103100 280616800 27250 27250 27250 27200 81
521 20250401 103000 278410050 27250 27250 27250 27250 10
522 20250401 102900 278137550 27250 27200 27250 27200 156
523 20250401 102800 273886800 27200 27200 27200 27200 265
524 20250401 102700 266678800 27150 27200 27200 27150 9
525 20250401 102600 266434250 27200 27200 27200 27200 486
526 20250401 102500 253215050 27250 27200 27250 27200 174
527 20250401 102400 248481000 27200 27200 27200 27200 6
528 20250401 102300 248317800 27200 27200 27200 27200 13
529 20250401 102200 247964200 27200 27200 27200 27200 0
530 20250401 102100 247964200 27200 27200 27200 27200 19
531 20250401 102000 247447400 27200 27200 27200 27200 0
532 20250401 101900 247447400 27200 27150 27200 27150 227
533 20250401 101800 241282350 27150 27150 27150 27150 19
534 20250401 101700 240766500 27150 27150 27150 27150 3
535 20250401 101600 240685050 27150 27150 27150 27150 1
536 20250401 101500 240657900 27150 27150 27150 27150 27
537 20250401 101400 239924850 27100 27100 27100 27100 78
538 20250401 101300 237811050 27150 27150 27150 27150 0
539 20250401 101200 237811050 27150 27150 27150 27150 23
540 20250401 101100 237186600 27150 27100 27150 27100 281
541 20250401 101000 229571150 27100 27100 27100 27100 100
542 20250401 100900 226861150 27100 27100 27100 27100 0
543 20250401 100800 226861150 27100 27100 27100 27100 8
544 20250401 100700 226644350 27100 27100 27100 27100 67
545 20250401 100600 224828650 27050 27050 27050 27050 0
546 20250401 100500 224828650 27050 27050 27050 27050 478
547 20250401 100400 211898750 27025 27025 27025 27025 5
548 20250401 100300 211763625 27000 27000 27000 27000 0
549 20250401 100200 211763625 27000 27000 27000 27000 6
550 20250401 100100 211601625 27000 27000 27000 27000 4
551 20250401 100000 211493625 27000 27000 27000 27000 5
552 20250401 095900 211358625 27000 27000 27000 27000 1
553 20250401 095800 211331625 27000 27050 27050 26950 158
554 20250401 095700 207068825 27000 27000 27000 27000 33
555 20250401 095600 206177825 27100 27100 27100 27100 1
556 20250401 095500 206150725 27100 27050 27100 27000 1023
557 20250401 095400 178527325 27050 27100 27100 27050 6
558 20250401 095300 178364975 27100 27050 27100 27050 16
559 20250401 095200 177931875 27050 27050 27050 27050 55
560 20250401 095100 176444125 27050 27100 27100 27050 3
561 20250401 095000 176362925 27100 27050 27100 27050 51
562 20250401 094900 174983325 27100 27100 27100 27100 7
563 20250401 094800 174793625 27100 27100 27100 27100 8
564 20250401 094700 174576825 27100 27100 27100 27100 1
565 20250401 094600 174549725 27100 27100 27100 27100 1
566 20250401 094500 174522625 27100 27075 27100 27050 20
567 20250401 094400 173981050 27100 27100 27100 27100 0
568 20250401 094300 173981050 27100 27100 27100 27100 1
569 20250401 094200 173953950 27100 27100 27100 27100 8
570 20250401 094100 173737150 27050 27050 27050 27050 89
571 20250401 094000 171329700 27050 27050 27050 27050 11
572 20250401 093900 171032150 27050 27050 27050 27050 3
573 20250401 093800 170951000 27100 27100 27100 27100 1
574 20250401 093700 170923900 27100 27100 27100 27100 1
575 20250401 093600 170896800 27100 27100 27150 27100 360
576 20250401 093500 161140500 27100 27100 27100 27100 1
577 20250401 093400 161113400 27100 27100 27100 27100 0
578 20250401 093300 161113400 27100 27000 27100 27000 77
579 20250401 093200 159034200 26950 27000 27000 26950 78
580 20250401 093100 156931800 26950 27000 27000 26950 66
581 20250401 093000 155150150 27050 27050 27050 27050 2
582 20250401 092900 155096050 27050 27050 27050 27050 1
583 20250401 092800 155069000 27050 27050 27050 27050 39
584 20250401 092700 154014050 27050 27000 27050 27000 90
585 20250401 092600 151583400 27000 27000 27000 27000 84
586 20250401 092500 149315400 27000 27000 27000 26950 14
587 20250401 092400 148937900 27000 27000 27000 26950 366
588 20250401 092300 139072900 27050 27000 27050 27000 13
589 20250401 092200 138721400 27050 27050 27050 27050 12
590 20250401 092100 138396800 27050 27050 27050 27050 0
591 20250401 092000 138396800 27050 27100 27150 27050 253
592 20250401 091900 131543200 27150 27150 27150 27150 78
593 20250401 091800 129425500 27150 27150 27150 27150 0
594 20250401 091700 129425500 27150 27200 27200 27150 225
595 20250401 091600 123305550 27250 27250 27250 27250 60
596 20250401 091500 121670550 27200 27300 27300 27200 15
597 20250401 091400 121261900 27250 27300 27350 27250 242
598 20250401 091300 114658950 27300 27300 27300 27300 51
599 20250401 091200 113266650 27300 27250 27300 27200 816
600 20250401 091100 90992850 27250 27250 27300 27200 155
601 20250401 091000 86769300 27250 27300 27300 27250 415
602 20250401 090900 75459850 27300 27300 27300 27300 588
603 20250401 090800 59407450 27250 27300 27300 27250 261
604 20250401 090700 52283650 27300 27250 27300 27250 646
605 20250401 090600 34674150 27250 27150 27250 27150 377
606 20250401 090500 24418450 27150 27100 27200 27100 228
607 20250401 090400 18226950 27100 27050 27100 26950 165
608 20250401 090300 13766050 27000 26950 27000 26950 46
609 20250401 090200 12524500 26900 26900 26900 26900 64
610 20250401 090100 10802900 26900 26950 27050 26900 308
611 20250401 090000 2500250 26950 26750 27000 26750 93

1
013030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,6311,12295442,168188150,327673529300,0.05
20250327,6513,12295442,177804900,335665566600,0.05
20250326,6513,12295442,183666600,346731464400,0.05
20250325,6513,12295442,182038350,343657603900,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 6311 12295442 168188150 327673529300 0.05
3 20250327 6513 12295442 177804900 335665566600 0.05
4 20250326 6513 12295442 183666600 346731464400 0.05
5 20250325 6513 12295442 182038350 343657603900 0.05