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

634
037710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,772599825,27100,27100,27100,27100,368
20250401,193100,772599825,27100,27100,27100,27100,0
20250401,193000,772599825,27100,27100,27100,27100,0
20250401,192900,772599825,27100,27100,27100,27100,0
20250401,192800,772599825,27100,27100,27100,27100,0
20250401,192700,772599825,27100,27100,27100,27100,0
20250401,192600,772599825,27100,27100,27100,27100,0
20250401,192500,772599825,27100,27100,27100,27100,0
20250401,192400,772599825,27100,27100,27100,27100,0
20250401,192300,772599825,27100,27100,27100,27100,0
20250401,192200,772599825,27100,27100,27100,27100,0
20250401,192100,772599825,27100,27100,27100,27100,0
20250401,192000,772599825,27100,27100,27100,27100,0
20250401,191900,772599825,27100,27100,27100,27100,0
20250401,191800,772599825,27100,27100,27100,27100,0
20250401,191700,772599825,27100,27100,27100,27100,0
20250401,191600,772599825,27100,27100,27100,27100,0
20250401,191500,772599825,27100,27100,27100,27100,0
20250401,191400,772599825,27100,27100,27100,27100,0
20250401,191300,772599825,27100,27100,27100,27100,0
20250401,191200,772599825,27100,27100,27100,27100,0
20250401,191100,772599825,27100,27100,27100,27100,0
20250401,191000,772599825,27100,27100,27100,27100,0
20250401,190900,772599825,27100,27100,27100,27100,0
20250401,190800,772599825,27100,27100,27100,27100,0
20250401,190700,772599825,27100,27100,27100,27100,0
20250401,190600,772599825,27100,27100,27100,27100,0
20250401,190500,772599825,27100,27100,27100,27100,0
20250401,190400,772599825,27100,27100,27100,27100,0
20250401,190300,772599825,27100,27100,27100,27100,0
20250401,190200,772599825,27100,27100,27100,27100,368
20250401,190100,772599825,27100,27100,27100,27100,0
20250401,190000,772599825,27100,27100,27100,27100,0
20250401,185900,772599825,27100,27100,27100,27100,0
20250401,185800,772599825,27100,27100,27100,27100,0
20250401,185700,772599825,27100,27100,27100,27100,0
20250401,185600,772599825,27100,27100,27100,27100,0
20250401,185500,772599825,27100,27100,27100,27100,0
20250401,185400,772599825,27100,27100,27100,27100,0
20250401,185300,772599825,27100,27100,27100,27100,0
20250401,185200,772599825,27100,27100,27100,27100,0
20250401,185100,772599825,27100,27100,27100,27100,0
20250401,185000,772599825,27100,27100,27100,27100,0
20250401,184900,772599825,27100,27100,27100,27100,0
20250401,184800,772599825,27100,27100,27100,27100,0
20250401,184700,772599825,27100,27100,27100,27100,0
20250401,184600,772599825,27100,27100,27100,27100,0
20250401,184500,772599825,27100,27100,27100,27100,0
20250401,184400,772599825,27100,27100,27100,27100,0
20250401,184300,772599825,27100,27100,27100,27100,0
20250401,184200,772599825,27100,27100,27100,27100,0
20250401,184100,772599825,27100,27100,27100,27100,0
20250401,184000,772599825,27100,27100,27100,27100,0
20250401,183900,772599825,27100,27100,27100,27100,0
20250401,183800,772599825,27100,27100,27100,27100,0
20250401,183700,772599825,27100,27100,27100,27100,0
20250401,183600,772599825,27100,27100,27100,27100,0
20250401,183500,772599825,27100,27100,27100,27100,0
20250401,183400,772599825,27100,27100,27100,27100,0
20250401,183300,772599825,27100,27100,27100,27100,0
20250401,183200,772599825,27100,27100,27100,27100,368
20250401,183100,772599825,27100,27100,27100,27100,0
20250401,183000,772599825,27100,27100,27100,27100,0
20250401,182900,772599825,27100,27100,27100,27100,0
20250401,182800,772599825,27100,27100,27100,27100,0
20250401,182700,772599825,27100,27100,27100,27100,0
20250401,182600,772599825,27100,27100,27100,27100,0
20250401,182500,772599825,27100,27100,27100,27100,0
20250401,182400,772599825,27100,27100,27100,27100,0
20250401,182300,772599825,27100,27100,27100,27100,0
20250401,182200,772599825,27100,27100,27100,27100,0
20250401,182100,772599825,27100,27100,27100,27100,0
20250401,182000,772599825,27100,27100,27100,27100,0
20250401,181900,772599825,27100,27100,27100,27100,0
20250401,181800,772599825,27100,27100,27100,27100,0
20250401,181700,772599825,27100,27100,27100,27100,0
20250401,181600,772599825,27100,27100,27100,27100,0
20250401,181500,772599825,27100,27100,27100,27100,0
20250401,181400,772599825,27100,27100,27100,27100,0
20250401,181300,772599825,27100,27100,27100,27100,0
20250401,181200,772599825,27100,27100,27100,27100,0
20250401,181100,772599825,27100,27100,27100,27100,0
20250401,181000,772599825,27100,27100,27100,27100,0
20250401,180900,772599825,27100,27100,27100,27100,0
20250401,180800,772599825,27100,27100,27100,27100,0
20250401,180700,772599825,27100,27100,27100,27100,0
20250401,180600,772599825,27100,27100,27100,27100,0
20250401,180500,772599825,27100,27100,27100,27100,0
20250401,180400,772599825,27100,27100,27100,27100,0
20250401,180300,772599825,27100,27100,27100,27100,0
20250401,180200,772599825,27100,27100,27100,27100,368
20250401,180100,772599825,27100,27100,27100,27100,0
20250401,180000,772599825,27100,27100,27100,27100,0
20250401,175900,772599825,27100,27100,27100,27100,0
20250401,175800,772599825,27100,27100,27100,27100,0
20250401,175700,772599825,27100,27100,27100,27100,0
20250401,175600,772599825,27100,27100,27100,27100,0
20250401,175500,772599825,27100,27100,27100,27100,0
20250401,175400,772599825,27100,27100,27100,27100,0
20250401,175300,772599825,27100,27100,27100,27100,0
20250401,175200,772599825,27100,27100,27100,27100,0
20250401,175100,772599825,27100,27100,27100,27100,0
20250401,175000,772599825,27100,27100,27100,27100,0
20250401,174900,772599825,27100,27100,27100,27100,0
20250401,174800,772599825,27100,27100,27100,27100,0
20250401,174700,772599825,27100,27100,27100,27100,0
20250401,174600,772599825,27100,27100,27100,27100,0
20250401,174500,772599825,27100,27100,27100,27100,0
20250401,174400,772599825,27100,27100,27100,27100,0
20250401,174300,772599825,27100,27100,27100,27100,0
20250401,174200,772599825,27100,27100,27100,27100,0
20250401,174100,772599825,27100,27100,27100,27100,0
20250401,174000,772599825,27100,27100,27100,27100,0
20250401,173900,772599825,27100,27100,27100,27100,0
20250401,173800,772599825,27100,27100,27100,27100,0
20250401,173700,772599825,27100,27100,27100,27100,0
20250401,173600,772599825,27100,27100,27100,27100,0
20250401,173500,772599825,27100,27100,27100,27100,0
20250401,173400,772599825,27100,27100,27100,27100,0
20250401,173300,772599825,27100,27100,27100,27100,0
20250401,173200,772599825,27100,27100,27100,27100,368
20250401,173100,772599825,27100,27100,27100,27100,0
20250401,173000,772599825,27100,27100,27100,27100,0
20250401,172900,772599825,27100,27100,27100,27100,0
20250401,172800,772599825,27100,27100,27100,27100,0
20250401,172700,772599825,27100,27100,27100,27100,0
20250401,172600,772599825,27100,27100,27100,27100,0
20250401,172500,772599825,27100,27100,27100,27100,0
20250401,172400,772599825,27100,27100,27100,27100,0
20250401,172300,772599825,27100,27100,27100,27100,0
20250401,172200,772599825,27100,27100,27100,27100,0
20250401,172100,772599825,27100,27100,27100,27100,0
20250401,172000,772599825,27100,27100,27100,27100,0
20250401,171900,772599825,27100,27100,27100,27100,0
20250401,171800,772599825,27100,27100,27100,27100,0
20250401,171700,772599825,27100,27100,27100,27100,0
20250401,171600,772599825,27100,27100,27100,27100,0
20250401,171500,772599825,27100,27100,27100,27100,0
20250401,171400,772599825,27100,27100,27100,27100,0
20250401,171300,772599825,27100,27100,27100,27100,0
20250401,171200,772599825,27100,27100,27100,27100,0
20250401,171100,772599825,27100,27100,27100,27100,0
20250401,171000,772599825,27100,27100,27100,27100,0
20250401,170900,772599825,27100,27100,27100,27100,0
20250401,170800,772599825,27100,27100,27100,27100,0
20250401,170700,772599825,27100,27100,27100,27100,0
20250401,170600,772599825,27100,27100,27100,27100,0
20250401,170500,772599825,27100,27100,27100,27100,0
20250401,170400,772599825,27100,27100,27100,27100,0
20250401,170300,772599825,27100,27100,27100,27100,0
20250401,170200,772599825,27100,27100,27100,27100,368
20250401,170100,772599825,27100,27100,27100,27100,0
20250401,170000,772599825,27100,27100,27100,27100,0
20250401,165900,772599825,27100,27100,27100,27100,0
20250401,165800,772599825,27100,27100,27100,27100,0
20250401,165700,772599825,27100,27100,27100,27100,0
20250401,165600,772599825,27100,27100,27100,27100,0
20250401,165500,772599825,27100,27100,27100,27100,0
20250401,165400,772599825,27100,27100,27100,27100,0
20250401,165300,772599825,27100,27100,27100,27100,0
20250401,165200,772599825,27100,27100,27100,27100,0
20250401,165100,772599825,27100,27100,27100,27100,0
20250401,165000,772599825,27100,27100,27100,27100,0
20250401,164900,772599825,27100,27100,27100,27100,0
20250401,164800,772599825,27100,27100,27100,27100,0
20250401,164700,772599825,27100,27100,27100,27100,0
20250401,164600,772599825,27100,27100,27100,27100,0
20250401,164500,772599825,27100,27100,27100,27100,0
20250401,164400,772599825,27100,27100,27100,27100,0
20250401,164300,772599825,27100,27100,27100,27100,0
20250401,164200,772599825,27100,27100,27100,27100,0
20250401,164100,772599825,27100,27100,27100,27100,0
20250401,164000,772599825,27100,27100,27100,27100,0
20250401,163900,772599825,27100,27100,27100,27100,0
20250401,163800,772599825,27100,27100,27100,27100,0
20250401,163700,772599825,27100,27100,27100,27100,0
20250401,163600,772599825,27100,27100,27100,27100,0
20250401,163500,772599825,27100,27100,27100,27100,0
20250401,163400,772599825,27100,27100,27100,27100,0
20250401,163300,772599825,27100,27100,27100,27100,0
20250401,163200,772599825,27100,27100,27100,27100,368
20250401,163100,772599825,27100,27100,27100,27100,0
20250401,163000,772599825,27100,27100,27100,27100,0
20250401,162900,772599825,27100,27100,27100,27100,0
20250401,162800,772599825,27100,27100,27100,27100,0
20250401,162700,772599825,27100,27100,27100,27100,0
20250401,162600,772599825,27100,27100,27100,27100,0
20250401,162500,772599825,27100,27100,27100,27100,0
20250401,162400,772599825,27100,27100,27100,27100,0
20250401,162300,772599825,27100,27100,27100,27100,0
20250401,162200,772599825,27100,27100,27100,27100,0
20250401,162100,772599825,27100,27100,27100,27100,0
20250401,162000,772599825,27100,27100,27100,27100,0
20250401,161900,772599825,27100,27100,27100,27100,0
20250401,161800,772599825,27100,27100,27100,27100,0
20250401,161700,772599825,27100,27100,27100,27100,0
20250401,161600,772599825,27100,27100,27100,27100,0
20250401,161500,772599825,27100,27100,27100,27100,0
20250401,161400,772599825,27100,27100,27100,27100,0
20250401,161300,772599825,27100,27100,27100,27100,0
20250401,161200,772599825,27100,27100,27100,27100,0
20250401,161100,772599825,27100,27100,27100,27100,0
20250401,161000,772599825,27100,27100,27100,27100,0
20250401,160900,772599825,27100,27100,27100,27100,0
20250401,160800,772599825,27100,27100,27100,27100,0
20250401,160700,772599825,27100,27100,27100,27100,0
20250401,160600,772599825,27100,27100,27100,27100,0
20250401,160500,772599825,27100,27100,27100,27100,0
20250401,160400,772599825,27100,27100,27100,27100,0
20250401,160300,772599825,27100,27100,27100,27100,0
20250401,160200,772599825,27100,27100,27100,27100,368
20250401,160100,772599825,27100,27100,27100,27100,0
20250401,160000,772599825,27100,27100,27100,27100,0
20250401,155900,772599825,27100,27100,27100,27100,0
20250401,155800,772599825,27100,27100,27100,27100,0
20250401,155700,772599825,27100,27100,27100,27100,0
20250401,155600,772599825,27100,27100,27100,27100,0
20250401,155500,772599825,27100,27100,27100,27100,0
20250401,155400,772599825,27100,27100,27100,27100,0
20250401,155300,772599825,27100,27100,27100,27100,0
20250401,155200,772599825,27100,27100,27100,27100,0
20250401,155100,772599825,27100,27100,27100,27100,0
20250401,155000,772599825,27100,27100,27100,27100,0
20250401,154900,772599825,27100,27100,27100,27100,0
20250401,154800,772599825,27100,27100,27100,27100,0
20250401,154700,772599825,27100,27100,27100,27100,0
20250401,154600,772599825,27100,27100,27100,27100,0
20250401,154500,772599825,27100,27100,27100,27100,0
20250401,154400,772599825,27100,27100,27100,27100,0
20250401,154300,772599825,27100,27100,27100,27100,0
20250401,154200,772599825,27100,27100,27100,27100,0
20250401,154100,772599825,27100,27100,27100,27100,0
20250401,154000,772599825,27100,27100,27100,27100,0
20250401,153900,772599825,27100,27100,27100,27100,0
20250401,153800,772599825,27100,27100,27100,27100,0
20250401,153700,772599825,27100,27100,27100,27100,0
20250401,153600,772599825,27100,27100,27100,27100,0
20250401,153500,772599825,27100,27100,27100,27100,0
20250401,153400,772599825,27100,27100,27100,27100,0
20250401,153300,772599825,27100,27100,27100,27100,0
20250401,153200,772599825,27100,27100,27100,27100,368
20250401,153100,772599825,27100,27100,27100,27100,0
20250401,153000,772599825,27100,27100,27100,27100,368
20250401,152900,762627025,27100,27100,27100,27100,0
20250401,152800,762627025,27100,27100,27100,27100,0
20250401,152700,762627025,27100,27100,27100,27100,0
20250401,152600,762627025,27100,27100,27100,27100,0
20250401,152500,762627025,27100,27100,27100,27100,0
20250401,152400,762627025,27100,27100,27100,27100,0
20250401,152300,762627025,27100,27100,27100,27100,0
20250401,152200,762627025,27100,27100,27100,27100,0
20250401,152100,762627025,27100,27100,27100,27100,0
20250401,152000,762627025,27100,27100,27100,27100,0
20250401,151900,762627025,27100,27000,27100,27000,323
20250401,151800,753885275,27000,27000,27000,27000,398
20250401,151700,743139275,27050,27000,27050,27000,2
20250401,151600,743085225,27000,27000,27000,27000,0
20250401,151500,743085225,27000,27000,27000,27000,380
20250401,151400,732825225,27000,27000,27000,27000,0
20250401,151300,732825225,27000,27000,27000,27000,0
20250401,151200,732825225,27000,27000,27000,27000,502
20250401,151100,719271225,27050,27050,27050,27050,1
20250401,151000,719244175,27050,27050,27050,27050,8
20250401,150900,719027775,27050,27050,27050,27050,4
20250401,150800,718919575,27100,27050,27100,27000,97
20250401,150700,716295175,27000,27000,27000,27000,0
20250401,150600,716295175,27000,27000,27000,27000,0
20250401,150500,716295175,27000,27000,27000,27000,0
20250401,150400,716295175,27000,27000,27000,27000,100
20250401,150300,713595175,27000,27100,27150,27000,870
20250401,150200,690061225,27150,27150,27150,27150,0
20250401,150100,690061225,27150,27150,27150,27150,1
20250401,150000,690034075,27150,27150,27150,27150,1
20250401,145900,690006925,27100,27100,27100,27100,0
20250401,145800,690006925,27100,27100,27100,27100,37
20250401,145700,689004225,27150,27150,27150,27150,1
20250401,145600,688977075,27100,27100,27100,27100,0
20250401,145500,688977075,27100,27150,27150,27050,132
20250401,145400,685399800,27150,27150,27150,27150,0
20250401,145300,685399800,27150,27150,27150,27150,1
20250401,145200,685372650,27150,27150,27150,27150,0
20250401,145100,685372650,27150,27100,27150,27100,46
20250401,145000,684126000,27050,27050,27050,27050,0
20250401,144900,684126000,27050,27100,27100,27050,203
20250401,144800,678624800,27150,27150,27150,27150,200
20250401,144700,673194800,27150,27100,27150,27100,41
20250401,144600,672083650,27150,27100,27150,27100,97
20250401,144500,669454900,27100,27100,27100,27100,6
20250401,144400,669292300,27100,27100,27100,27100,0
20250401,144300,669292300,27100,27100,27100,27100,0
20250401,144200,669292300,27100,27100,27100,27100,0
20250401,144100,669292300,27100,27100,27100,27100,12
20250401,144000,668967100,27050,27050,27050,27050,0
20250401,143900,668967100,27050,27050,27050,27050,24
20250401,143800,668317900,27050,27100,27100,27050,6
20250401,143700,668155550,27050,27150,27150,27050,31
20250401,143600,667316500,27050,27050,27150,27050,141
20250401,143500,663496750,27050,27100,27100,27050,151
20250401,143400,659405200,27050,27050,27050,27050,9
20250401,143300,659161750,27050,27050,27050,27050,6
20250401,143200,658999450,27100,27100,27100,27100,0
20250401,143100,658999450,27100,27100,27100,27100,1
20250401,143000,658972350,27100,27100,27100,27100,0
20250401,142900,658972350,27100,27100,27100,27100,0
20250401,142800,658972350,27100,27100,27100,27100,2
20250401,142700,658918150,27050,27050,27050,27050,7
20250401,142600,658728800,27100,27050,27100,27050,10
20250401,142500,658458050,27000,27050,27050,27000,109
20250401,142400,655510250,27050,27075,27075,27000,1187
20250401,142300,623432675,27050,27050,27050,27050,0
20250401,142200,623432675,27050,27050,27050,27050,0
20250401,142100,623432675,27050,27050,27050,27050,0
20250401,142000,623432675,27050,27100,27100,27050,56
20250401,141900,621915200,27100,27100,27100,27100,1
20250401,141800,621888100,27050,27075,27075,27050,20
20250401,141700,621347000,27050,27075,27100,27050,125
20250401,141600,617963125,27050,27050,27100,27050,17
20250401,141500,617503075,27050,27100,27100,27050,36
20250401,141400,616527775,27100,27100,27100,27100,13
20250401,141300,616175475,27100,27150,27150,27100,5
20250401,141200,616039925,27100,27100,27100,27100,15
20250401,141100,615633425,27100,27100,27100,27100,0
20250401,141000,615633425,27100,27100,27100,27100,4
20250401,140900,615525025,27150,27100,27150,27100,17
20250401,140800,615064275,27100,27100,27100,27100,39
20250401,140700,614007375,27100,27100,27100,27100,7
20250401,140600,613817675,27100,27100,27150,27100,146
20250401,140500,609861025,27050,27100,27100,27050,22
20250401,140400,609264925,27100,27050,27100,27050,6
20250401,140300,609102525,27050,27050,27100,27050,5
20250401,140200,608967225,27050,27050,27050,27050,8
20250401,140100,608750825,27050,27050,27050,27050,14
20250401,140000,608372125,27050,27050,27050,27050,43
20250401,135900,607208975,27050,27050,27050,27050,116
20250401,135800,604071175,27050,27050,27050,27050,26
20250401,135700,603367875,27050,27100,27100,27050,9
20250401,135600,603124375,27050,27100,27100,27050,86
20250401,135500,600796925,27100,27100,27100,27100,284
20250401,135400,593100525,27150,27100,27150,27100,2
20250401,135300,593046275,27100,27100,27100,27100,1
20250401,135200,593019175,27100,27125,27125,27100,100
20250401,135100,590309050,27100,27075,27100,27075,248
20250401,135000,583589025,27075,27100,27100,27075,82
20250401,134900,581368550,27100,27100,27100,27075,1073
20250401,134800,552290300,27100,27100,27100,27100,0
20250401,134700,552290300,27100,27100,27100,27100,1
20250401,134600,552263200,27075,27100,27100,27075,58
20250401,134500,550692825,27100,27100,27100,27100,0
20250401,134400,550692825,27100,27100,27100,27100,1
20250401,134300,550665725,27075,27075,27075,27075,1
20250401,134200,550638650,27075,27075,27075,27075,51
20250401,134100,549257825,27100,27100,27100,27075,6
20250401,134000,549095275,27075,27075,27075,27075,0
20250401,133900,549095275,27075,27075,27075,27075,0
20250401,133800,549095275,27075,27100,27100,27075,8
20250401,133700,548878625,27100,27100,27100,27100,79
20250401,133600,546737725,27100,27100,27100,27100,30
20250401,133500,545924725,27100,27100,27100,27100,11
20250401,133400,545626625,27100,27100,27100,27100,0
20250401,133300,545626625,27100,27100,27100,27100,20
20250401,133200,545084625,27100,27100,27100,27100,1
20250401,133100,545057525,27100,27100,27100,27100,0
20250401,133000,545057525,27100,27100,27100,27100,0
20250401,132900,545057525,27100,27100,27100,27100,2
20250401,132800,545003325,27100,27100,27100,27100,0
20250401,132700,545003325,27100,27100,27100,27100,0
20250401,132600,545003325,27100,27100,27100,27100,5
20250401,132500,544867825,27100,27150,27150,27100,265
20250401,132400,537686275,27100,27100,27100,27100,4
20250401,132300,537577875,27150,27150,27150,27150,0
20250401,132200,537577875,27150,27150,27150,27150,1
20250401,132100,537550725,27150,27150,27150,27150,0
20250401,132000,537550725,27150,27150,27150,27150,4
20250401,131900,537442125,27150,27150,27150,27150,1
20250401,131800,537414975,27150,27150,27150,27150,0
20250401,131700,537414975,27150,27150,27150,27150,0
20250401,131600,537414975,27150,27150,27150,27150,1
20250401,131500,537387825,27100,27100,27100,27100,9
20250401,131400,537143925,27100,27100,27100,27100,2
20250401,131300,537089725,27150,27150,27150,27150,50
20250401,131200,535732225,27150,27150,27150,27150,205
20250401,131100,530166475,27150,27150,27150,27150,50
20250401,131000,528808975,27150,27150,27150,27150,1
20250401,130900,528781825,27150,27150,27150,27150,0
20250401,130800,528781825,27150,27150,27150,27150,0
20250401,130700,528781825,27150,27150,27150,27150,1
20250401,130600,528754675,27150,27150,27150,27150,2
20250401,130500,528700375,27150,27150,27150,27150,0
20250401,130400,528700375,27150,27150,27150,27150,5
20250401,130300,528564625,27150,27150,27150,27150,0
20250401,130200,528564625,27150,27150,27150,27150,10
20250401,130100,528293125,27150,27150,27150,27150,25
20250401,130000,527614375,27150,27150,27150,27150,31
20250401,125900,526772725,27150,27150,27150,27150,129
20250401,125800,523270375,27150,27150,27150,27150,1
20250401,125700,523243225,27150,27100,27150,27050,223
20250401,125600,517199975,27100,27100,27100,27100,0
20250401,125500,517199975,27100,27100,27100,27100,1
20250401,125400,517172875,27100,27100,27100,27100,100
20250401,125300,514462875,27100,27100,27100,27100,1
20250401,125200,514435775,27100,27100,27100,27100,0
20250401,125100,514435775,27100,27100,27100,27100,43
20250401,125000,513270475,27100,27100,27100,27100,0
20250401,124900,513270475,27100,27100,27100,27100,42
20250401,124800,512132275,27100,27150,27150,27100,14
20250401,124700,511752825,27100,27100,27100,27100,0
20250401,124600,511752825,27100,27100,27100,27100,5
20250401,124500,511617325,27100,27150,27150,27100,754
20250401,124400,491183875,27150,27150,27150,27150,0
20250401,124300,491183875,27150,27150,27150,27150,0
20250401,124200,491183875,27150,27150,27150,27150,1
20250401,124100,491156725,27150,27150,27150,27150,1
20250401,124000,491129575,27150,27150,27150,27150,1
20250401,123900,491102425,27150,27150,27150,27150,0
20250401,123800,491102425,27150,27150,27150,27150,7
20250401,123700,490912375,27150,27150,27150,27150,0
20250401,123600,490912375,27150,27150,27150,27150,0
20250401,123500,490912375,27150,27150,27150,27150,4
20250401,123400,490803775,27150,27150,27150,27150,0
20250401,123300,490803775,27150,27150,27150,27150,0
20250401,123200,490803775,27150,27150,27150,27150,1
20250401,123100,490776625,27150,27150,27150,27150,14
20250401,123000,490396525,27150,27150,27150,27150,1
20250401,122900,490369375,27200,27200,27200,27200,0
20250401,122800,490369375,27200,27150,27200,27150,9
20250401,122700,490124625,27200,27200,27200,27200,0
20250401,122600,490124625,27200,27150,27200,27150,76
20250401,122500,488059925,27200,27150,27200,27150,11
20250401,122400,487760825,27200,27200,27200,27200,0
20250401,122300,487760825,27200,27150,27200,27150,12
20250401,122200,487434475,27200,27150,27200,27150,4
20250401,122100,487325825,27200,27150,27200,27150,78
20250401,122000,485207875,27150,27150,27150,27150,8
20250401,121900,484990675,27150,27150,27150,27150,10
20250401,121800,484719175,27150,27150,27150,27150,14
20250401,121700,484339075,27150,27150,27150,27150,2
20250401,121600,484284775,27150,27150,27150,27150,1
20250401,121500,484257625,27150,27150,27150,27150,0
20250401,121400,484257625,27150,27150,27150,27150,2
20250401,121300,484203325,27150,27150,27150,27150,0
20250401,121200,484203325,27150,27150,27150,27150,0
20250401,121100,484203325,27150,27150,27150,27150,15
20250401,121000,483796075,27150,27150,27150,27150,0
20250401,120900,483796075,27150,27150,27150,27150,0
20250401,120800,483796075,27150,27150,27150,27150,0
20250401,120700,483796075,27150,27150,27150,27150,1
20250401,120600,483768925,27150,27150,27150,27150,5
20250401,120500,483633175,27100,27100,27100,27100,0
20250401,120400,483633175,27100,27100,27100,27100,3
20250401,120300,483551875,27100,27100,27100,27100,0
20250401,120200,483551875,27100,27100,27100,27100,2
20250401,120100,483497675,27100,27100,27100,27100,2
20250401,120000,483443475,27100,27100,27100,27100,0
20250401,115900,483443475,27100,27100,27100,27100,0
20250401,115800,483443475,27100,27100,27100,27100,1
20250401,115700,483416375,27100,27100,27100,27100,0
20250401,115600,483416375,27100,27100,27100,27100,0
20250401,115500,483416375,27100,27100,27100,27100,18
20250401,115400,482928575,27050,27050,27050,27050,9
20250401,115300,482685125,27050,27050,27050,27050,7
20250401,115200,482495775,27050,27100,27100,27050,37
20250401,115100,481493875,27050,27050,27050,27050,4
20250401,115000,481385675,27050,27050,27100,27050,8
20250401,114900,481169225,27050,27050,27050,27050,9
20250401,114800,480925775,27050,27100,27100,27050,24
20250401,114700,480276525,27050,27050,27050,27050,0
20250401,114600,480276525,27050,27050,27050,27050,0
20250401,114500,480276525,27050,27100,27100,27050,10
20250401,114400,480005825,27000,27050,27100,27000,784
20250401,114300,458809225,27000,27000,27050,27000,6
20250401,114200,458647175,27000,27000,27000,27000,10
20250401,114100,458377175,27000,27000,27000,27000,7
20250401,114000,458188175,27000,27050,27050,27000,8
20250401,113900,457972075,27050,27000,27050,27000,10
20250401,113800,457701975,27000,27100,27100,27000,92
20250401,113700,455217275,27000,27100,27100,27000,18
20250401,113600,454730625,27000,27100,27100,27000,10
20250401,113500,454460475,27000,27050,27050,27000,91
20250401,113400,451999975,27050,27050,27050,27050,15
20250401,113300,451594225,27100,27100,27100,27050,11
20250401,113200,451296425,27050,27050,27050,27050,17
20250401,113100,450836575,27050,27050,27050,27050,14
20250401,113000,450457875,27050,27050,27050,27050,19
20250401,112900,449943925,27050,27050,27050,27050,2
20250401,112800,449889825,27100,27100,27100,27100,1
20250401,112700,449862725,27100,27100,27100,27100,0
20250401,112600,449862725,27100,27100,27100,27050,4
20250401,112500,449754425,27100,27100,27100,27100,17
20250401,112400,449293725,27100,27100,27100,27100,120
20250401,112300,446041725,27100,27100,27100,27100,4
20250401,112200,445933325,27100,27100,27100,27100,0
20250401,112100,445933325,27100,27100,27100,27100,52
20250401,112000,444524125,27100,27100,27100,27100,1
20250401,111900,444497025,27100,27100,27100,27100,41
20250401,111800,443385925,27100,27100,27100,27100,1
20250401,111700,443358825,27000,27000,27000,27000,0
20250401,111600,443358825,27000,27000,27000,27000,1
20250401,111500,443331825,27100,27100,27100,27100,1
20250401,111400,443304725,27000,27000,27000,27000,0
20250401,111300,443304725,27000,27000,27000,27000,7
20250401,111200,443115725,27100,27100,27100,27000,11
20250401,111100,442817925,27050,27100,27100,27050,21
20250401,111000,442249325,27100,27100,27100,27000,204
20250401,110900,436731325,27000,27050,27100,27000,101
20250401,110800,434000725,27100,27100,27100,27100,0
20250401,110700,434000725,27100,27100,27100,27100,1
20250401,110600,433973625,27100,27100,27100,27100,2
20250401,110500,433919425,27100,27100,27100,27100,1
20250401,110400,433892325,27050,27050,27050,27050,1
20250401,110300,433865275,27050,27050,27050,27050,0
20250401,110200,433865275,27050,27050,27050,27050,99
20250401,110100,431187325,27100,27050,27100,27050,4
20250401,110000,431079075,27000,27000,27000,27000,1
20250401,105900,431052075,27100,27100,27100,27100,1
20250401,105800,431024975,26950,27000,27100,26950,1069
20250401,105700,402165075,27050,27050,27050,27050,2
20250401,105600,402110975,27050,27100,27100,27050,13
20250401,105500,401759225,27100,27100,27100,27100,1
20250401,105400,401732125,27000,27050,27050,27000,1151
20250401,105300,370605375,27050,27100,27100,27050,37
20250401,105200,369603025,27050,27100,27100,27050,9
20250401,105100,369359525,27050,27100,27100,27050,23
20250401,105000,368736925,27050,27100,27100,27000,14
20250401,104900,368358050,27000,27050,27100,27000,74
20250401,104800,366359850,27050,27150,27150,27000,1328
20250401,104700,330451850,27100,27100,27100,27100,0
20250401,104600,330451850,27100,27100,27100,27100,1
20250401,104500,330424750,27100,27100,27100,27100,1
20250401,104400,330397650,27100,27100,27100,27050,132
20250401,104300,326821450,27050,27100,27100,27050,6
20250401,104200,326659100,27100,27050,27100,27050,19
20250401,104100,326145100,27050,27050,27100,27050,27
20250401,104000,325414700,27050,27050,27050,27050,7
20250401,103900,325225350,27050,27050,27100,27050,72
20250401,103800,323275250,27100,27100,27100,27100,21
20250401,103700,322706150,27100,27100,27100,27100,11
20250401,103600,322408050,27100,27100,27100,27100,1
20250401,103500,322380950,27050,27100,27100,27050,508
20250401,103400,308619500,27050,27100,27100,27050,26
20250401,103300,307916050,27050,27050,27100,27050,11
20250401,103200,307618450,27050,27050,27100,27050,21
20250401,103100,307050200,27050,27050,27100,27050,13
20250401,103000,306698400,27050,27050,27100,27050,23
20250401,102900,306076150,27050,27050,27050,27050,19
20250401,102800,305562200,27050,27050,27050,27050,199
20250401,102700,300179250,27050,27050,27100,27050,18
20250401,102600,299692300,27050,27050,27050,27050,0
20250401,102500,299692300,27050,27050,27050,27050,15
20250401,102400,299286550,27050,27100,27100,27050,1018
20250401,102300,271749450,27100,27100,27100,27100,0
20250401,102200,271749450,27100,27100,27100,27100,0
20250401,102100,271749450,27100,27100,27100,27100,1
20250401,102000,271722350,27100,27100,27100,27100,1
20250401,101900,271695250,27050,27050,27050,27050,0
20250401,101800,271695250,27050,27050,27050,27050,461
20250401,101700,259225200,27050,27050,27050,27050,50
20250401,101600,257872700,27050,27050,27050,27050,145
20250401,101500,253950450,27050,27050,27050,27050,0
20250401,101400,253950450,27050,27050,27050,27050,55
20250401,101300,252462700,27050,27050,27050,27050,10
20250401,101200,252192200,27050,27050,27050,27050,48
20250401,101100,250893800,27050,27050,27050,27050,6
20250401,101000,250731500,27050,27050,27050,27050,10
20250401,100900,250461000,27050,27050,27050,27050,100
20250401,100800,247756000,27050,27050,27050,27050,1
20250401,100700,247728950,27050,27050,27050,27050,0
20250401,100600,247728950,27050,27050,27050,27050,21
20250401,100500,247160900,27050,27000,27050,27000,38
20250401,100400,246133500,27050,27050,27050,27050,38
20250401,100300,245105600,27050,27050,27050,27050,9
20250401,100200,244862150,27050,27050,27050,27050,32
20250401,100100,243996550,27000,27050,27050,27000,19
20250401,100000,243483050,27000,27000,27050,27000,25
20250401,095900,242808000,27000,27000,27050,27000,118
20250401,095800,239621950,27050,27000,27050,27000,251
20250401,095700,232844550,27000,27050,27050,27000,60
20250401,095600,231224400,27050,27100,27100,27050,628
20250401,095500,214236150,27050,27050,27050,27050,62
20250401,095400,212559050,27050,27050,27050,27050,0
20250401,095300,212559050,27050,27100,27100,27050,117
20250401,095200,209394150,27050,27100,27100,27050,53
20250401,095100,207959500,27100,27100,27100,27100,0
20250401,095000,207959500,27100,27100,27100,27100,12
20250401,094900,207634300,27100,27100,27100,27100,104
20250401,094800,204815900,27050,27050,27050,27050,0
20250401,094700,204815900,27050,27050,27050,27050,0
20250401,094600,204815900,27050,27050,27050,27050,0
20250401,094500,204815900,27050,27100,27100,27050,23
20250401,094400,204192750,27100,27100,27100,27100,1
20250401,094300,204165650,27050,27100,27100,27050,2
20250401,094200,204111500,27100,27100,27100,27100,2
20250401,094100,204057300,27100,27100,27100,27100,1
20250401,094000,204030200,27050,27050,27050,27050,0
20250401,093900,204030200,27050,27100,27100,27050,80
20250401,093800,201865550,27100,27100,27100,27100,0
20250401,093700,201865550,27100,27200,27200,27100,6
20250401,093600,201702450,27050,27050,27050,27050,0
20250401,093500,201702450,27050,27150,27150,27050,172
20250401,093400,197033900,27150,27200,27250,27150,11
20250401,093300,196734300,27250,27250,27250,27250,0
20250401,093200,196734300,27250,27200,27250,27100,13
20250401,093100,196380750,27200,27100,27200,27100,2802
20250401,093000,120278000,27050,27100,27100,27050,149
20250401,092900,116247150,27050,27050,27050,27050,0
20250401,092800,116247150,27050,27050,27050,27050,7
20250401,092700,116057800,27050,27050,27100,27050,333
20250401,092600,107050100,27050,27050,27050,27050,53
20250401,092500,105616450,27050,27050,27050,27050,0
20250401,092400,105616450,27050,27050,27050,27050,0
20250401,092300,105616450,27050,27150,27150,27050,1480
20250401,092200,65519750,27150,27150,27150,27100,110
20250401,092100,62533950,27100,27150,27150,27100,79
20250401,092000,60392750,27100,27150,27150,27100,68
20250401,091900,58547250,27150,27100,27150,27100,16
20250401,091800,58113600,27150,27150,27150,27150,5
20250401,091700,57977850,27150,27150,27150,27150,43
20250401,091600,56810400,27200,27200,27200,27200,0
20250401,091500,56810400,27200,27200,27200,27150,46
20250401,091400,55559400,27200,27200,27200,27200,11
20250401,091300,55260200,27200,27200,27200,27200,11
20250401,091200,54961000,27100,27150,27150,27100,40
20250401,091100,53876300,27150,27250,27250,27100,685
20250401,091000,35248650,27300,27250,27300,27250,59
20250401,090900,33640700,27300,27400,27400,27300,491
20250401,090800,20236300,27300,27350,27400,27300,155
20250401,090700,16003350,27350,27350,27350,27350,37
20250401,090600,14991400,27350,27300,27450,27300,32
20250401,090500,14114200,27300,27300,27450,27300,13
20250401,090400,13758800,27300,27300,27300,27300,187
20250401,090300,8653700,27250,27300,27300,27250,39
20250401,090200,7589200,27250,27300,27300,27250,53
20250401,090100,6142400,27300,27300,27300,27300,11
20250401,090000,5842100,27300,27300,27300,27250,214
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 772599825 27100 27100 27100 27100 368
3 20250401 193100 772599825 27100 27100 27100 27100 0
4 20250401 193000 772599825 27100 27100 27100 27100 0
5 20250401 192900 772599825 27100 27100 27100 27100 0
6 20250401 192800 772599825 27100 27100 27100 27100 0
7 20250401 192700 772599825 27100 27100 27100 27100 0
8 20250401 192600 772599825 27100 27100 27100 27100 0
9 20250401 192500 772599825 27100 27100 27100 27100 0
10 20250401 192400 772599825 27100 27100 27100 27100 0
11 20250401 192300 772599825 27100 27100 27100 27100 0
12 20250401 192200 772599825 27100 27100 27100 27100 0
13 20250401 192100 772599825 27100 27100 27100 27100 0
14 20250401 192000 772599825 27100 27100 27100 27100 0
15 20250401 191900 772599825 27100 27100 27100 27100 0
16 20250401 191800 772599825 27100 27100 27100 27100 0
17 20250401 191700 772599825 27100 27100 27100 27100 0
18 20250401 191600 772599825 27100 27100 27100 27100 0
19 20250401 191500 772599825 27100 27100 27100 27100 0
20 20250401 191400 772599825 27100 27100 27100 27100 0
21 20250401 191300 772599825 27100 27100 27100 27100 0
22 20250401 191200 772599825 27100 27100 27100 27100 0
23 20250401 191100 772599825 27100 27100 27100 27100 0
24 20250401 191000 772599825 27100 27100 27100 27100 0
25 20250401 190900 772599825 27100 27100 27100 27100 0
26 20250401 190800 772599825 27100 27100 27100 27100 0
27 20250401 190700 772599825 27100 27100 27100 27100 0
28 20250401 190600 772599825 27100 27100 27100 27100 0
29 20250401 190500 772599825 27100 27100 27100 27100 0
30 20250401 190400 772599825 27100 27100 27100 27100 0
31 20250401 190300 772599825 27100 27100 27100 27100 0
32 20250401 190200 772599825 27100 27100 27100 27100 368
33 20250401 190100 772599825 27100 27100 27100 27100 0
34 20250401 190000 772599825 27100 27100 27100 27100 0
35 20250401 185900 772599825 27100 27100 27100 27100 0
36 20250401 185800 772599825 27100 27100 27100 27100 0
37 20250401 185700 772599825 27100 27100 27100 27100 0
38 20250401 185600 772599825 27100 27100 27100 27100 0
39 20250401 185500 772599825 27100 27100 27100 27100 0
40 20250401 185400 772599825 27100 27100 27100 27100 0
41 20250401 185300 772599825 27100 27100 27100 27100 0
42 20250401 185200 772599825 27100 27100 27100 27100 0
43 20250401 185100 772599825 27100 27100 27100 27100 0
44 20250401 185000 772599825 27100 27100 27100 27100 0
45 20250401 184900 772599825 27100 27100 27100 27100 0
46 20250401 184800 772599825 27100 27100 27100 27100 0
47 20250401 184700 772599825 27100 27100 27100 27100 0
48 20250401 184600 772599825 27100 27100 27100 27100 0
49 20250401 184500 772599825 27100 27100 27100 27100 0
50 20250401 184400 772599825 27100 27100 27100 27100 0
51 20250401 184300 772599825 27100 27100 27100 27100 0
52 20250401 184200 772599825 27100 27100 27100 27100 0
53 20250401 184100 772599825 27100 27100 27100 27100 0
54 20250401 184000 772599825 27100 27100 27100 27100 0
55 20250401 183900 772599825 27100 27100 27100 27100 0
56 20250401 183800 772599825 27100 27100 27100 27100 0
57 20250401 183700 772599825 27100 27100 27100 27100 0
58 20250401 183600 772599825 27100 27100 27100 27100 0
59 20250401 183500 772599825 27100 27100 27100 27100 0
60 20250401 183400 772599825 27100 27100 27100 27100 0
61 20250401 183300 772599825 27100 27100 27100 27100 0
62 20250401 183200 772599825 27100 27100 27100 27100 368
63 20250401 183100 772599825 27100 27100 27100 27100 0
64 20250401 183000 772599825 27100 27100 27100 27100 0
65 20250401 182900 772599825 27100 27100 27100 27100 0
66 20250401 182800 772599825 27100 27100 27100 27100 0
67 20250401 182700 772599825 27100 27100 27100 27100 0
68 20250401 182600 772599825 27100 27100 27100 27100 0
69 20250401 182500 772599825 27100 27100 27100 27100 0
70 20250401 182400 772599825 27100 27100 27100 27100 0
71 20250401 182300 772599825 27100 27100 27100 27100 0
72 20250401 182200 772599825 27100 27100 27100 27100 0
73 20250401 182100 772599825 27100 27100 27100 27100 0
74 20250401 182000 772599825 27100 27100 27100 27100 0
75 20250401 181900 772599825 27100 27100 27100 27100 0
76 20250401 181800 772599825 27100 27100 27100 27100 0
77 20250401 181700 772599825 27100 27100 27100 27100 0
78 20250401 181600 772599825 27100 27100 27100 27100 0
79 20250401 181500 772599825 27100 27100 27100 27100 0
80 20250401 181400 772599825 27100 27100 27100 27100 0
81 20250401 181300 772599825 27100 27100 27100 27100 0
82 20250401 181200 772599825 27100 27100 27100 27100 0
83 20250401 181100 772599825 27100 27100 27100 27100 0
84 20250401 181000 772599825 27100 27100 27100 27100 0
85 20250401 180900 772599825 27100 27100 27100 27100 0
86 20250401 180800 772599825 27100 27100 27100 27100 0
87 20250401 180700 772599825 27100 27100 27100 27100 0
88 20250401 180600 772599825 27100 27100 27100 27100 0
89 20250401 180500 772599825 27100 27100 27100 27100 0
90 20250401 180400 772599825 27100 27100 27100 27100 0
91 20250401 180300 772599825 27100 27100 27100 27100 0
92 20250401 180200 772599825 27100 27100 27100 27100 368
93 20250401 180100 772599825 27100 27100 27100 27100 0
94 20250401 180000 772599825 27100 27100 27100 27100 0
95 20250401 175900 772599825 27100 27100 27100 27100 0
96 20250401 175800 772599825 27100 27100 27100 27100 0
97 20250401 175700 772599825 27100 27100 27100 27100 0
98 20250401 175600 772599825 27100 27100 27100 27100 0
99 20250401 175500 772599825 27100 27100 27100 27100 0
100 20250401 175400 772599825 27100 27100 27100 27100 0
101 20250401 175300 772599825 27100 27100 27100 27100 0
102 20250401 175200 772599825 27100 27100 27100 27100 0
103 20250401 175100 772599825 27100 27100 27100 27100 0
104 20250401 175000 772599825 27100 27100 27100 27100 0
105 20250401 174900 772599825 27100 27100 27100 27100 0
106 20250401 174800 772599825 27100 27100 27100 27100 0
107 20250401 174700 772599825 27100 27100 27100 27100 0
108 20250401 174600 772599825 27100 27100 27100 27100 0
109 20250401 174500 772599825 27100 27100 27100 27100 0
110 20250401 174400 772599825 27100 27100 27100 27100 0
111 20250401 174300 772599825 27100 27100 27100 27100 0
112 20250401 174200 772599825 27100 27100 27100 27100 0
113 20250401 174100 772599825 27100 27100 27100 27100 0
114 20250401 174000 772599825 27100 27100 27100 27100 0
115 20250401 173900 772599825 27100 27100 27100 27100 0
116 20250401 173800 772599825 27100 27100 27100 27100 0
117 20250401 173700 772599825 27100 27100 27100 27100 0
118 20250401 173600 772599825 27100 27100 27100 27100 0
119 20250401 173500 772599825 27100 27100 27100 27100 0
120 20250401 173400 772599825 27100 27100 27100 27100 0
121 20250401 173300 772599825 27100 27100 27100 27100 0
122 20250401 173200 772599825 27100 27100 27100 27100 368
123 20250401 173100 772599825 27100 27100 27100 27100 0
124 20250401 173000 772599825 27100 27100 27100 27100 0
125 20250401 172900 772599825 27100 27100 27100 27100 0
126 20250401 172800 772599825 27100 27100 27100 27100 0
127 20250401 172700 772599825 27100 27100 27100 27100 0
128 20250401 172600 772599825 27100 27100 27100 27100 0
129 20250401 172500 772599825 27100 27100 27100 27100 0
130 20250401 172400 772599825 27100 27100 27100 27100 0
131 20250401 172300 772599825 27100 27100 27100 27100 0
132 20250401 172200 772599825 27100 27100 27100 27100 0
133 20250401 172100 772599825 27100 27100 27100 27100 0
134 20250401 172000 772599825 27100 27100 27100 27100 0
135 20250401 171900 772599825 27100 27100 27100 27100 0
136 20250401 171800 772599825 27100 27100 27100 27100 0
137 20250401 171700 772599825 27100 27100 27100 27100 0
138 20250401 171600 772599825 27100 27100 27100 27100 0
139 20250401 171500 772599825 27100 27100 27100 27100 0
140 20250401 171400 772599825 27100 27100 27100 27100 0
141 20250401 171300 772599825 27100 27100 27100 27100 0
142 20250401 171200 772599825 27100 27100 27100 27100 0
143 20250401 171100 772599825 27100 27100 27100 27100 0
144 20250401 171000 772599825 27100 27100 27100 27100 0
145 20250401 170900 772599825 27100 27100 27100 27100 0
146 20250401 170800 772599825 27100 27100 27100 27100 0
147 20250401 170700 772599825 27100 27100 27100 27100 0
148 20250401 170600 772599825 27100 27100 27100 27100 0
149 20250401 170500 772599825 27100 27100 27100 27100 0
150 20250401 170400 772599825 27100 27100 27100 27100 0
151 20250401 170300 772599825 27100 27100 27100 27100 0
152 20250401 170200 772599825 27100 27100 27100 27100 368
153 20250401 170100 772599825 27100 27100 27100 27100 0
154 20250401 170000 772599825 27100 27100 27100 27100 0
155 20250401 165900 772599825 27100 27100 27100 27100 0
156 20250401 165800 772599825 27100 27100 27100 27100 0
157 20250401 165700 772599825 27100 27100 27100 27100 0
158 20250401 165600 772599825 27100 27100 27100 27100 0
159 20250401 165500 772599825 27100 27100 27100 27100 0
160 20250401 165400 772599825 27100 27100 27100 27100 0
161 20250401 165300 772599825 27100 27100 27100 27100 0
162 20250401 165200 772599825 27100 27100 27100 27100 0
163 20250401 165100 772599825 27100 27100 27100 27100 0
164 20250401 165000 772599825 27100 27100 27100 27100 0
165 20250401 164900 772599825 27100 27100 27100 27100 0
166 20250401 164800 772599825 27100 27100 27100 27100 0
167 20250401 164700 772599825 27100 27100 27100 27100 0
168 20250401 164600 772599825 27100 27100 27100 27100 0
169 20250401 164500 772599825 27100 27100 27100 27100 0
170 20250401 164400 772599825 27100 27100 27100 27100 0
171 20250401 164300 772599825 27100 27100 27100 27100 0
172 20250401 164200 772599825 27100 27100 27100 27100 0
173 20250401 164100 772599825 27100 27100 27100 27100 0
174 20250401 164000 772599825 27100 27100 27100 27100 0
175 20250401 163900 772599825 27100 27100 27100 27100 0
176 20250401 163800 772599825 27100 27100 27100 27100 0
177 20250401 163700 772599825 27100 27100 27100 27100 0
178 20250401 163600 772599825 27100 27100 27100 27100 0
179 20250401 163500 772599825 27100 27100 27100 27100 0
180 20250401 163400 772599825 27100 27100 27100 27100 0
181 20250401 163300 772599825 27100 27100 27100 27100 0
182 20250401 163200 772599825 27100 27100 27100 27100 368
183 20250401 163100 772599825 27100 27100 27100 27100 0
184 20250401 163000 772599825 27100 27100 27100 27100 0
185 20250401 162900 772599825 27100 27100 27100 27100 0
186 20250401 162800 772599825 27100 27100 27100 27100 0
187 20250401 162700 772599825 27100 27100 27100 27100 0
188 20250401 162600 772599825 27100 27100 27100 27100 0
189 20250401 162500 772599825 27100 27100 27100 27100 0
190 20250401 162400 772599825 27100 27100 27100 27100 0
191 20250401 162300 772599825 27100 27100 27100 27100 0
192 20250401 162200 772599825 27100 27100 27100 27100 0
193 20250401 162100 772599825 27100 27100 27100 27100 0
194 20250401 162000 772599825 27100 27100 27100 27100 0
195 20250401 161900 772599825 27100 27100 27100 27100 0
196 20250401 161800 772599825 27100 27100 27100 27100 0
197 20250401 161700 772599825 27100 27100 27100 27100 0
198 20250401 161600 772599825 27100 27100 27100 27100 0
199 20250401 161500 772599825 27100 27100 27100 27100 0
200 20250401 161400 772599825 27100 27100 27100 27100 0
201 20250401 161300 772599825 27100 27100 27100 27100 0
202 20250401 161200 772599825 27100 27100 27100 27100 0
203 20250401 161100 772599825 27100 27100 27100 27100 0
204 20250401 161000 772599825 27100 27100 27100 27100 0
205 20250401 160900 772599825 27100 27100 27100 27100 0
206 20250401 160800 772599825 27100 27100 27100 27100 0
207 20250401 160700 772599825 27100 27100 27100 27100 0
208 20250401 160600 772599825 27100 27100 27100 27100 0
209 20250401 160500 772599825 27100 27100 27100 27100 0
210 20250401 160400 772599825 27100 27100 27100 27100 0
211 20250401 160300 772599825 27100 27100 27100 27100 0
212 20250401 160200 772599825 27100 27100 27100 27100 368
213 20250401 160100 772599825 27100 27100 27100 27100 0
214 20250401 160000 772599825 27100 27100 27100 27100 0
215 20250401 155900 772599825 27100 27100 27100 27100 0
216 20250401 155800 772599825 27100 27100 27100 27100 0
217 20250401 155700 772599825 27100 27100 27100 27100 0
218 20250401 155600 772599825 27100 27100 27100 27100 0
219 20250401 155500 772599825 27100 27100 27100 27100 0
220 20250401 155400 772599825 27100 27100 27100 27100 0
221 20250401 155300 772599825 27100 27100 27100 27100 0
222 20250401 155200 772599825 27100 27100 27100 27100 0
223 20250401 155100 772599825 27100 27100 27100 27100 0
224 20250401 155000 772599825 27100 27100 27100 27100 0
225 20250401 154900 772599825 27100 27100 27100 27100 0
226 20250401 154800 772599825 27100 27100 27100 27100 0
227 20250401 154700 772599825 27100 27100 27100 27100 0
228 20250401 154600 772599825 27100 27100 27100 27100 0
229 20250401 154500 772599825 27100 27100 27100 27100 0
230 20250401 154400 772599825 27100 27100 27100 27100 0
231 20250401 154300 772599825 27100 27100 27100 27100 0
232 20250401 154200 772599825 27100 27100 27100 27100 0
233 20250401 154100 772599825 27100 27100 27100 27100 0
234 20250401 154000 772599825 27100 27100 27100 27100 0
235 20250401 153900 772599825 27100 27100 27100 27100 0
236 20250401 153800 772599825 27100 27100 27100 27100 0
237 20250401 153700 772599825 27100 27100 27100 27100 0
238 20250401 153600 772599825 27100 27100 27100 27100 0
239 20250401 153500 772599825 27100 27100 27100 27100 0
240 20250401 153400 772599825 27100 27100 27100 27100 0
241 20250401 153300 772599825 27100 27100 27100 27100 0
242 20250401 153200 772599825 27100 27100 27100 27100 368
243 20250401 153100 772599825 27100 27100 27100 27100 0
244 20250401 153000 772599825 27100 27100 27100 27100 368
245 20250401 152900 762627025 27100 27100 27100 27100 0
246 20250401 152800 762627025 27100 27100 27100 27100 0
247 20250401 152700 762627025 27100 27100 27100 27100 0
248 20250401 152600 762627025 27100 27100 27100 27100 0
249 20250401 152500 762627025 27100 27100 27100 27100 0
250 20250401 152400 762627025 27100 27100 27100 27100 0
251 20250401 152300 762627025 27100 27100 27100 27100 0
252 20250401 152200 762627025 27100 27100 27100 27100 0
253 20250401 152100 762627025 27100 27100 27100 27100 0
254 20250401 152000 762627025 27100 27100 27100 27100 0
255 20250401 151900 762627025 27100 27000 27100 27000 323
256 20250401 151800 753885275 27000 27000 27000 27000 398
257 20250401 151700 743139275 27050 27000 27050 27000 2
258 20250401 151600 743085225 27000 27000 27000 27000 0
259 20250401 151500 743085225 27000 27000 27000 27000 380
260 20250401 151400 732825225 27000 27000 27000 27000 0
261 20250401 151300 732825225 27000 27000 27000 27000 0
262 20250401 151200 732825225 27000 27000 27000 27000 502
263 20250401 151100 719271225 27050 27050 27050 27050 1
264 20250401 151000 719244175 27050 27050 27050 27050 8
265 20250401 150900 719027775 27050 27050 27050 27050 4
266 20250401 150800 718919575 27100 27050 27100 27000 97
267 20250401 150700 716295175 27000 27000 27000 27000 0
268 20250401 150600 716295175 27000 27000 27000 27000 0
269 20250401 150500 716295175 27000 27000 27000 27000 0
270 20250401 150400 716295175 27000 27000 27000 27000 100
271 20250401 150300 713595175 27000 27100 27150 27000 870
272 20250401 150200 690061225 27150 27150 27150 27150 0
273 20250401 150100 690061225 27150 27150 27150 27150 1
274 20250401 150000 690034075 27150 27150 27150 27150 1
275 20250401 145900 690006925 27100 27100 27100 27100 0
276 20250401 145800 690006925 27100 27100 27100 27100 37
277 20250401 145700 689004225 27150 27150 27150 27150 1
278 20250401 145600 688977075 27100 27100 27100 27100 0
279 20250401 145500 688977075 27100 27150 27150 27050 132
280 20250401 145400 685399800 27150 27150 27150 27150 0
281 20250401 145300 685399800 27150 27150 27150 27150 1
282 20250401 145200 685372650 27150 27150 27150 27150 0
283 20250401 145100 685372650 27150 27100 27150 27100 46
284 20250401 145000 684126000 27050 27050 27050 27050 0
285 20250401 144900 684126000 27050 27100 27100 27050 203
286 20250401 144800 678624800 27150 27150 27150 27150 200
287 20250401 144700 673194800 27150 27100 27150 27100 41
288 20250401 144600 672083650 27150 27100 27150 27100 97
289 20250401 144500 669454900 27100 27100 27100 27100 6
290 20250401 144400 669292300 27100 27100 27100 27100 0
291 20250401 144300 669292300 27100 27100 27100 27100 0
292 20250401 144200 669292300 27100 27100 27100 27100 0
293 20250401 144100 669292300 27100 27100 27100 27100 12
294 20250401 144000 668967100 27050 27050 27050 27050 0
295 20250401 143900 668967100 27050 27050 27050 27050 24
296 20250401 143800 668317900 27050 27100 27100 27050 6
297 20250401 143700 668155550 27050 27150 27150 27050 31
298 20250401 143600 667316500 27050 27050 27150 27050 141
299 20250401 143500 663496750 27050 27100 27100 27050 151
300 20250401 143400 659405200 27050 27050 27050 27050 9
301 20250401 143300 659161750 27050 27050 27050 27050 6
302 20250401 143200 658999450 27100 27100 27100 27100 0
303 20250401 143100 658999450 27100 27100 27100 27100 1
304 20250401 143000 658972350 27100 27100 27100 27100 0
305 20250401 142900 658972350 27100 27100 27100 27100 0
306 20250401 142800 658972350 27100 27100 27100 27100 2
307 20250401 142700 658918150 27050 27050 27050 27050 7
308 20250401 142600 658728800 27100 27050 27100 27050 10
309 20250401 142500 658458050 27000 27050 27050 27000 109
310 20250401 142400 655510250 27050 27075 27075 27000 1187
311 20250401 142300 623432675 27050 27050 27050 27050 0
312 20250401 142200 623432675 27050 27050 27050 27050 0
313 20250401 142100 623432675 27050 27050 27050 27050 0
314 20250401 142000 623432675 27050 27100 27100 27050 56
315 20250401 141900 621915200 27100 27100 27100 27100 1
316 20250401 141800 621888100 27050 27075 27075 27050 20
317 20250401 141700 621347000 27050 27075 27100 27050 125
318 20250401 141600 617963125 27050 27050 27100 27050 17
319 20250401 141500 617503075 27050 27100 27100 27050 36
320 20250401 141400 616527775 27100 27100 27100 27100 13
321 20250401 141300 616175475 27100 27150 27150 27100 5
322 20250401 141200 616039925 27100 27100 27100 27100 15
323 20250401 141100 615633425 27100 27100 27100 27100 0
324 20250401 141000 615633425 27100 27100 27100 27100 4
325 20250401 140900 615525025 27150 27100 27150 27100 17
326 20250401 140800 615064275 27100 27100 27100 27100 39
327 20250401 140700 614007375 27100 27100 27100 27100 7
328 20250401 140600 613817675 27100 27100 27150 27100 146
329 20250401 140500 609861025 27050 27100 27100 27050 22
330 20250401 140400 609264925 27100 27050 27100 27050 6
331 20250401 140300 609102525 27050 27050 27100 27050 5
332 20250401 140200 608967225 27050 27050 27050 27050 8
333 20250401 140100 608750825 27050 27050 27050 27050 14
334 20250401 140000 608372125 27050 27050 27050 27050 43
335 20250401 135900 607208975 27050 27050 27050 27050 116
336 20250401 135800 604071175 27050 27050 27050 27050 26
337 20250401 135700 603367875 27050 27100 27100 27050 9
338 20250401 135600 603124375 27050 27100 27100 27050 86
339 20250401 135500 600796925 27100 27100 27100 27100 284
340 20250401 135400 593100525 27150 27100 27150 27100 2
341 20250401 135300 593046275 27100 27100 27100 27100 1
342 20250401 135200 593019175 27100 27125 27125 27100 100
343 20250401 135100 590309050 27100 27075 27100 27075 248
344 20250401 135000 583589025 27075 27100 27100 27075 82
345 20250401 134900 581368550 27100 27100 27100 27075 1073
346 20250401 134800 552290300 27100 27100 27100 27100 0
347 20250401 134700 552290300 27100 27100 27100 27100 1
348 20250401 134600 552263200 27075 27100 27100 27075 58
349 20250401 134500 550692825 27100 27100 27100 27100 0
350 20250401 134400 550692825 27100 27100 27100 27100 1
351 20250401 134300 550665725 27075 27075 27075 27075 1
352 20250401 134200 550638650 27075 27075 27075 27075 51
353 20250401 134100 549257825 27100 27100 27100 27075 6
354 20250401 134000 549095275 27075 27075 27075 27075 0
355 20250401 133900 549095275 27075 27075 27075 27075 0
356 20250401 133800 549095275 27075 27100 27100 27075 8
357 20250401 133700 548878625 27100 27100 27100 27100 79
358 20250401 133600 546737725 27100 27100 27100 27100 30
359 20250401 133500 545924725 27100 27100 27100 27100 11
360 20250401 133400 545626625 27100 27100 27100 27100 0
361 20250401 133300 545626625 27100 27100 27100 27100 20
362 20250401 133200 545084625 27100 27100 27100 27100 1
363 20250401 133100 545057525 27100 27100 27100 27100 0
364 20250401 133000 545057525 27100 27100 27100 27100 0
365 20250401 132900 545057525 27100 27100 27100 27100 2
366 20250401 132800 545003325 27100 27100 27100 27100 0
367 20250401 132700 545003325 27100 27100 27100 27100 0
368 20250401 132600 545003325 27100 27100 27100 27100 5
369 20250401 132500 544867825 27100 27150 27150 27100 265
370 20250401 132400 537686275 27100 27100 27100 27100 4
371 20250401 132300 537577875 27150 27150 27150 27150 0
372 20250401 132200 537577875 27150 27150 27150 27150 1
373 20250401 132100 537550725 27150 27150 27150 27150 0
374 20250401 132000 537550725 27150 27150 27150 27150 4
375 20250401 131900 537442125 27150 27150 27150 27150 1
376 20250401 131800 537414975 27150 27150 27150 27150 0
377 20250401 131700 537414975 27150 27150 27150 27150 0
378 20250401 131600 537414975 27150 27150 27150 27150 1
379 20250401 131500 537387825 27100 27100 27100 27100 9
380 20250401 131400 537143925 27100 27100 27100 27100 2
381 20250401 131300 537089725 27150 27150 27150 27150 50
382 20250401 131200 535732225 27150 27150 27150 27150 205
383 20250401 131100 530166475 27150 27150 27150 27150 50
384 20250401 131000 528808975 27150 27150 27150 27150 1
385 20250401 130900 528781825 27150 27150 27150 27150 0
386 20250401 130800 528781825 27150 27150 27150 27150 0
387 20250401 130700 528781825 27150 27150 27150 27150 1
388 20250401 130600 528754675 27150 27150 27150 27150 2
389 20250401 130500 528700375 27150 27150 27150 27150 0
390 20250401 130400 528700375 27150 27150 27150 27150 5
391 20250401 130300 528564625 27150 27150 27150 27150 0
392 20250401 130200 528564625 27150 27150 27150 27150 10
393 20250401 130100 528293125 27150 27150 27150 27150 25
394 20250401 130000 527614375 27150 27150 27150 27150 31
395 20250401 125900 526772725 27150 27150 27150 27150 129
396 20250401 125800 523270375 27150 27150 27150 27150 1
397 20250401 125700 523243225 27150 27100 27150 27050 223
398 20250401 125600 517199975 27100 27100 27100 27100 0
399 20250401 125500 517199975 27100 27100 27100 27100 1
400 20250401 125400 517172875 27100 27100 27100 27100 100
401 20250401 125300 514462875 27100 27100 27100 27100 1
402 20250401 125200 514435775 27100 27100 27100 27100 0
403 20250401 125100 514435775 27100 27100 27100 27100 43
404 20250401 125000 513270475 27100 27100 27100 27100 0
405 20250401 124900 513270475 27100 27100 27100 27100 42
406 20250401 124800 512132275 27100 27150 27150 27100 14
407 20250401 124700 511752825 27100 27100 27100 27100 0
408 20250401 124600 511752825 27100 27100 27100 27100 5
409 20250401 124500 511617325 27100 27150 27150 27100 754
410 20250401 124400 491183875 27150 27150 27150 27150 0
411 20250401 124300 491183875 27150 27150 27150 27150 0
412 20250401 124200 491183875 27150 27150 27150 27150 1
413 20250401 124100 491156725 27150 27150 27150 27150 1
414 20250401 124000 491129575 27150 27150 27150 27150 1
415 20250401 123900 491102425 27150 27150 27150 27150 0
416 20250401 123800 491102425 27150 27150 27150 27150 7
417 20250401 123700 490912375 27150 27150 27150 27150 0
418 20250401 123600 490912375 27150 27150 27150 27150 0
419 20250401 123500 490912375 27150 27150 27150 27150 4
420 20250401 123400 490803775 27150 27150 27150 27150 0
421 20250401 123300 490803775 27150 27150 27150 27150 0
422 20250401 123200 490803775 27150 27150 27150 27150 1
423 20250401 123100 490776625 27150 27150 27150 27150 14
424 20250401 123000 490396525 27150 27150 27150 27150 1
425 20250401 122900 490369375 27200 27200 27200 27200 0
426 20250401 122800 490369375 27200 27150 27200 27150 9
427 20250401 122700 490124625 27200 27200 27200 27200 0
428 20250401 122600 490124625 27200 27150 27200 27150 76
429 20250401 122500 488059925 27200 27150 27200 27150 11
430 20250401 122400 487760825 27200 27200 27200 27200 0
431 20250401 122300 487760825 27200 27150 27200 27150 12
432 20250401 122200 487434475 27200 27150 27200 27150 4
433 20250401 122100 487325825 27200 27150 27200 27150 78
434 20250401 122000 485207875 27150 27150 27150 27150 8
435 20250401 121900 484990675 27150 27150 27150 27150 10
436 20250401 121800 484719175 27150 27150 27150 27150 14
437 20250401 121700 484339075 27150 27150 27150 27150 2
438 20250401 121600 484284775 27150 27150 27150 27150 1
439 20250401 121500 484257625 27150 27150 27150 27150 0
440 20250401 121400 484257625 27150 27150 27150 27150 2
441 20250401 121300 484203325 27150 27150 27150 27150 0
442 20250401 121200 484203325 27150 27150 27150 27150 0
443 20250401 121100 484203325 27150 27150 27150 27150 15
444 20250401 121000 483796075 27150 27150 27150 27150 0
445 20250401 120900 483796075 27150 27150 27150 27150 0
446 20250401 120800 483796075 27150 27150 27150 27150 0
447 20250401 120700 483796075 27150 27150 27150 27150 1
448 20250401 120600 483768925 27150 27150 27150 27150 5
449 20250401 120500 483633175 27100 27100 27100 27100 0
450 20250401 120400 483633175 27100 27100 27100 27100 3
451 20250401 120300 483551875 27100 27100 27100 27100 0
452 20250401 120200 483551875 27100 27100 27100 27100 2
453 20250401 120100 483497675 27100 27100 27100 27100 2
454 20250401 120000 483443475 27100 27100 27100 27100 0
455 20250401 115900 483443475 27100 27100 27100 27100 0
456 20250401 115800 483443475 27100 27100 27100 27100 1
457 20250401 115700 483416375 27100 27100 27100 27100 0
458 20250401 115600 483416375 27100 27100 27100 27100 0
459 20250401 115500 483416375 27100 27100 27100 27100 18
460 20250401 115400 482928575 27050 27050 27050 27050 9
461 20250401 115300 482685125 27050 27050 27050 27050 7
462 20250401 115200 482495775 27050 27100 27100 27050 37
463 20250401 115100 481493875 27050 27050 27050 27050 4
464 20250401 115000 481385675 27050 27050 27100 27050 8
465 20250401 114900 481169225 27050 27050 27050 27050 9
466 20250401 114800 480925775 27050 27100 27100 27050 24
467 20250401 114700 480276525 27050 27050 27050 27050 0
468 20250401 114600 480276525 27050 27050 27050 27050 0
469 20250401 114500 480276525 27050 27100 27100 27050 10
470 20250401 114400 480005825 27000 27050 27100 27000 784
471 20250401 114300 458809225 27000 27000 27050 27000 6
472 20250401 114200 458647175 27000 27000 27000 27000 10
473 20250401 114100 458377175 27000 27000 27000 27000 7
474 20250401 114000 458188175 27000 27050 27050 27000 8
475 20250401 113900 457972075 27050 27000 27050 27000 10
476 20250401 113800 457701975 27000 27100 27100 27000 92
477 20250401 113700 455217275 27000 27100 27100 27000 18
478 20250401 113600 454730625 27000 27100 27100 27000 10
479 20250401 113500 454460475 27000 27050 27050 27000 91
480 20250401 113400 451999975 27050 27050 27050 27050 15
481 20250401 113300 451594225 27100 27100 27100 27050 11
482 20250401 113200 451296425 27050 27050 27050 27050 17
483 20250401 113100 450836575 27050 27050 27050 27050 14
484 20250401 113000 450457875 27050 27050 27050 27050 19
485 20250401 112900 449943925 27050 27050 27050 27050 2
486 20250401 112800 449889825 27100 27100 27100 27100 1
487 20250401 112700 449862725 27100 27100 27100 27100 0
488 20250401 112600 449862725 27100 27100 27100 27050 4
489 20250401 112500 449754425 27100 27100 27100 27100 17
490 20250401 112400 449293725 27100 27100 27100 27100 120
491 20250401 112300 446041725 27100 27100 27100 27100 4
492 20250401 112200 445933325 27100 27100 27100 27100 0
493 20250401 112100 445933325 27100 27100 27100 27100 52
494 20250401 112000 444524125 27100 27100 27100 27100 1
495 20250401 111900 444497025 27100 27100 27100 27100 41
496 20250401 111800 443385925 27100 27100 27100 27100 1
497 20250401 111700 443358825 27000 27000 27000 27000 0
498 20250401 111600 443358825 27000 27000 27000 27000 1
499 20250401 111500 443331825 27100 27100 27100 27100 1
500 20250401 111400 443304725 27000 27000 27000 27000 0
501 20250401 111300 443304725 27000 27000 27000 27000 7
502 20250401 111200 443115725 27100 27100 27100 27000 11
503 20250401 111100 442817925 27050 27100 27100 27050 21
504 20250401 111000 442249325 27100 27100 27100 27000 204
505 20250401 110900 436731325 27000 27050 27100 27000 101
506 20250401 110800 434000725 27100 27100 27100 27100 0
507 20250401 110700 434000725 27100 27100 27100 27100 1
508 20250401 110600 433973625 27100 27100 27100 27100 2
509 20250401 110500 433919425 27100 27100 27100 27100 1
510 20250401 110400 433892325 27050 27050 27050 27050 1
511 20250401 110300 433865275 27050 27050 27050 27050 0
512 20250401 110200 433865275 27050 27050 27050 27050 99
513 20250401 110100 431187325 27100 27050 27100 27050 4
514 20250401 110000 431079075 27000 27000 27000 27000 1
515 20250401 105900 431052075 27100 27100 27100 27100 1
516 20250401 105800 431024975 26950 27000 27100 26950 1069
517 20250401 105700 402165075 27050 27050 27050 27050 2
518 20250401 105600 402110975 27050 27100 27100 27050 13
519 20250401 105500 401759225 27100 27100 27100 27100 1
520 20250401 105400 401732125 27000 27050 27050 27000 1151
521 20250401 105300 370605375 27050 27100 27100 27050 37
522 20250401 105200 369603025 27050 27100 27100 27050 9
523 20250401 105100 369359525 27050 27100 27100 27050 23
524 20250401 105000 368736925 27050 27100 27100 27000 14
525 20250401 104900 368358050 27000 27050 27100 27000 74
526 20250401 104800 366359850 27050 27150 27150 27000 1328
527 20250401 104700 330451850 27100 27100 27100 27100 0
528 20250401 104600 330451850 27100 27100 27100 27100 1
529 20250401 104500 330424750 27100 27100 27100 27100 1
530 20250401 104400 330397650 27100 27100 27100 27050 132
531 20250401 104300 326821450 27050 27100 27100 27050 6
532 20250401 104200 326659100 27100 27050 27100 27050 19
533 20250401 104100 326145100 27050 27050 27100 27050 27
534 20250401 104000 325414700 27050 27050 27050 27050 7
535 20250401 103900 325225350 27050 27050 27100 27050 72
536 20250401 103800 323275250 27100 27100 27100 27100 21
537 20250401 103700 322706150 27100 27100 27100 27100 11
538 20250401 103600 322408050 27100 27100 27100 27100 1
539 20250401 103500 322380950 27050 27100 27100 27050 508
540 20250401 103400 308619500 27050 27100 27100 27050 26
541 20250401 103300 307916050 27050 27050 27100 27050 11
542 20250401 103200 307618450 27050 27050 27100 27050 21
543 20250401 103100 307050200 27050 27050 27100 27050 13
544 20250401 103000 306698400 27050 27050 27100 27050 23
545 20250401 102900 306076150 27050 27050 27050 27050 19
546 20250401 102800 305562200 27050 27050 27050 27050 199
547 20250401 102700 300179250 27050 27050 27100 27050 18
548 20250401 102600 299692300 27050 27050 27050 27050 0
549 20250401 102500 299692300 27050 27050 27050 27050 15
550 20250401 102400 299286550 27050 27100 27100 27050 1018
551 20250401 102300 271749450 27100 27100 27100 27100 0
552 20250401 102200 271749450 27100 27100 27100 27100 0
553 20250401 102100 271749450 27100 27100 27100 27100 1
554 20250401 102000 271722350 27100 27100 27100 27100 1
555 20250401 101900 271695250 27050 27050 27050 27050 0
556 20250401 101800 271695250 27050 27050 27050 27050 461
557 20250401 101700 259225200 27050 27050 27050 27050 50
558 20250401 101600 257872700 27050 27050 27050 27050 145
559 20250401 101500 253950450 27050 27050 27050 27050 0
560 20250401 101400 253950450 27050 27050 27050 27050 55
561 20250401 101300 252462700 27050 27050 27050 27050 10
562 20250401 101200 252192200 27050 27050 27050 27050 48
563 20250401 101100 250893800 27050 27050 27050 27050 6
564 20250401 101000 250731500 27050 27050 27050 27050 10
565 20250401 100900 250461000 27050 27050 27050 27050 100
566 20250401 100800 247756000 27050 27050 27050 27050 1
567 20250401 100700 247728950 27050 27050 27050 27050 0
568 20250401 100600 247728950 27050 27050 27050 27050 21
569 20250401 100500 247160900 27050 27000 27050 27000 38
570 20250401 100400 246133500 27050 27050 27050 27050 38
571 20250401 100300 245105600 27050 27050 27050 27050 9
572 20250401 100200 244862150 27050 27050 27050 27050 32
573 20250401 100100 243996550 27000 27050 27050 27000 19
574 20250401 100000 243483050 27000 27000 27050 27000 25
575 20250401 095900 242808000 27000 27000 27050 27000 118
576 20250401 095800 239621950 27050 27000 27050 27000 251
577 20250401 095700 232844550 27000 27050 27050 27000 60
578 20250401 095600 231224400 27050 27100 27100 27050 628
579 20250401 095500 214236150 27050 27050 27050 27050 62
580 20250401 095400 212559050 27050 27050 27050 27050 0
581 20250401 095300 212559050 27050 27100 27100 27050 117
582 20250401 095200 209394150 27050 27100 27100 27050 53
583 20250401 095100 207959500 27100 27100 27100 27100 0
584 20250401 095000 207959500 27100 27100 27100 27100 12
585 20250401 094900 207634300 27100 27100 27100 27100 104
586 20250401 094800 204815900 27050 27050 27050 27050 0
587 20250401 094700 204815900 27050 27050 27050 27050 0
588 20250401 094600 204815900 27050 27050 27050 27050 0
589 20250401 094500 204815900 27050 27100 27100 27050 23
590 20250401 094400 204192750 27100 27100 27100 27100 1
591 20250401 094300 204165650 27050 27100 27100 27050 2
592 20250401 094200 204111500 27100 27100 27100 27100 2
593 20250401 094100 204057300 27100 27100 27100 27100 1
594 20250401 094000 204030200 27050 27050 27050 27050 0
595 20250401 093900 204030200 27050 27100 27100 27050 80
596 20250401 093800 201865550 27100 27100 27100 27100 0
597 20250401 093700 201865550 27100 27200 27200 27100 6
598 20250401 093600 201702450 27050 27050 27050 27050 0
599 20250401 093500 201702450 27050 27150 27150 27050 172
600 20250401 093400 197033900 27150 27200 27250 27150 11
601 20250401 093300 196734300 27250 27250 27250 27250 0
602 20250401 093200 196734300 27250 27200 27250 27100 13
603 20250401 093100 196380750 27200 27100 27200 27100 2802
604 20250401 093000 120278000 27050 27100 27100 27050 149
605 20250401 092900 116247150 27050 27050 27050 27050 0
606 20250401 092800 116247150 27050 27050 27050 27050 7
607 20250401 092700 116057800 27050 27050 27100 27050 333
608 20250401 092600 107050100 27050 27050 27050 27050 53
609 20250401 092500 105616450 27050 27050 27050 27050 0
610 20250401 092400 105616450 27050 27050 27050 27050 0
611 20250401 092300 105616450 27050 27150 27150 27050 1480
612 20250401 092200 65519750 27150 27150 27150 27100 110
613 20250401 092100 62533950 27100 27150 27150 27100 79
614 20250401 092000 60392750 27100 27150 27150 27100 68
615 20250401 091900 58547250 27150 27100 27150 27100 16
616 20250401 091800 58113600 27150 27150 27150 27150 5
617 20250401 091700 57977850 27150 27150 27150 27150 43
618 20250401 091600 56810400 27200 27200 27200 27200 0
619 20250401 091500 56810400 27200 27200 27200 27150 46
620 20250401 091400 55559400 27200 27200 27200 27200 11
621 20250401 091300 55260200 27200 27200 27200 27200 11
622 20250401 091200 54961000 27100 27150 27150 27100 40
623 20250401 091100 53876300 27150 27250 27250 27100 685
624 20250401 091000 35248650 27300 27250 27300 27250 59
625 20250401 090900 33640700 27300 27400 27400 27300 491
626 20250401 090800 20236300 27300 27350 27400 27300 155
627 20250401 090700 16003350 27350 27350 27350 27350 37
628 20250401 090600 14991400 27350 27300 27450 27300 32
629 20250401 090500 14114200 27300 27300 27450 27300 13
630 20250401 090400 13758800 27300 27300 27300 27300 187
631 20250401 090300 8653700 27250 27300 27300 27250 39
632 20250401 090200 7589200 27250 27300 27300 27250 53
633 20250401 090100 6142400 27300 27300 27300 27300 11
634 20250401 090000 5842100 27300 27300 27300 27250 214

1
037710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,7957190,0,220812022500,0.00
20250327,0,7957190,0,237522121500,0.00
20250326,0,7957190,0,239511419000,0.00
20250325,0,7957190,0,237522121500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 7957190 0 220812022500 0.00
3 20250327 0 7957190 0 237522121500 0.00
4 20250326 0 7957190 0 239511419000 0.00
5 20250325 0 7957190 0 237522121500 0.00