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

657
065680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,2316023150,27300,27300,27300,27300,794
20250401,195400,2316023150,27300,27300,27300,27300,0
20250401,195300,2316023150,27300,27300,27300,27300,0
20250401,195200,2316023150,27300,27300,27300,27300,0
20250401,195100,2316023150,27300,27300,27300,27300,0
20250401,195000,2316023150,27300,27300,27300,27300,0
20250401,194900,2316023150,27300,27300,27300,27300,0
20250401,194800,2316023150,27300,27300,27300,27300,0
20250401,194700,2316023150,27300,27300,27300,27300,0
20250401,194600,2316023150,27300,27300,27300,27300,0
20250401,194500,2316023150,27300,27300,27300,27300,0
20250401,194400,2316023150,27300,27300,27300,27300,0
20250401,194300,2316023150,27300,27300,27300,27300,0
20250401,194200,2316023150,27300,27300,27300,27300,0
20250401,194100,2316023150,27300,27300,27300,27300,0
20250401,194000,2316023150,27300,27300,27300,27300,0
20250401,193900,2316023150,27300,27300,27300,27300,0
20250401,193800,2316023150,27300,27300,27300,27300,0
20250401,193700,2316023150,27300,27300,27300,27300,0
20250401,193600,2316023150,27300,27300,27300,27300,0
20250401,193500,2316023150,27300,27300,27300,27300,0
20250401,193400,2316023150,27300,27300,27300,27300,0
20250401,193300,2316023150,27300,27300,27300,27300,0
20250401,193200,2316023150,27300,27300,27300,27300,0
20250401,193100,2316023150,27300,27300,27300,27300,0
20250401,193000,2316023150,27300,27300,27300,27300,0
20250401,192900,2316023150,27300,27300,27300,27300,0
20250401,192800,2316023150,27300,27300,27300,27300,0
20250401,192700,2316023150,27300,27300,27300,27300,0
20250401,192600,2316023150,27300,27300,27300,27300,0
20250401,192500,2316023150,27300,27300,27300,27300,794
20250401,192400,2316023150,27300,27300,27300,27300,0
20250401,192300,2316023150,27300,27300,27300,27300,0
20250401,192200,2316023150,27300,27300,27300,27300,0
20250401,192100,2316023150,27300,27300,27300,27300,0
20250401,192000,2316023150,27300,27300,27300,27300,0
20250401,191900,2316023150,27300,27300,27300,27300,0
20250401,191800,2316023150,27300,27300,27300,27300,0
20250401,191700,2316023150,27300,27300,27300,27300,0
20250401,191600,2316023150,27300,27300,27300,27300,0
20250401,191500,2316023150,27300,27300,27300,27300,0
20250401,191400,2316023150,27300,27300,27300,27300,0
20250401,191300,2316023150,27300,27300,27300,27300,0
20250401,191200,2316023150,27300,27300,27300,27300,0
20250401,191100,2316023150,27300,27300,27300,27300,0
20250401,191000,2316023150,27300,27300,27300,27300,0
20250401,190900,2316023150,27300,27300,27300,27300,0
20250401,190800,2316023150,27300,27300,27300,27300,0
20250401,190700,2316023150,27300,27300,27300,27300,0
20250401,190600,2316023150,27300,27300,27300,27300,0
20250401,190500,2316023150,27300,27300,27300,27300,0
20250401,190400,2316023150,27300,27300,27300,27300,0
20250401,190300,2316023150,27300,27300,27300,27300,0
20250401,190200,2316023150,27300,27300,27300,27300,0
20250401,190100,2316023150,27300,27300,27300,27300,0
20250401,190000,2316023150,27300,27300,27300,27300,0
20250401,185900,2316023150,27300,27300,27300,27300,0
20250401,185800,2316023150,27300,27300,27300,27300,0
20250401,185700,2316023150,27300,27300,27300,27300,0
20250401,185600,2316023150,27300,27300,27300,27300,0
20250401,185500,2316023150,27300,27300,27300,27300,794
20250401,185400,2316023150,27300,27300,27300,27300,0
20250401,185300,2316023150,27300,27300,27300,27300,0
20250401,185200,2316023150,27300,27300,27300,27300,0
20250401,185100,2316023150,27300,27300,27300,27300,0
20250401,185000,2316023150,27300,27300,27300,27300,0
20250401,184900,2316023150,27300,27300,27300,27300,0
20250401,184800,2316023150,27300,27300,27300,27300,0
20250401,184700,2316023150,27300,27300,27300,27300,0
20250401,184600,2316023150,27300,27300,27300,27300,0
20250401,184500,2316023150,27300,27300,27300,27300,0
20250401,184400,2316023150,27300,27300,27300,27300,0
20250401,184300,2316023150,27300,27300,27300,27300,0
20250401,184200,2316023150,27300,27300,27300,27300,0
20250401,184100,2316023150,27300,27300,27300,27300,0
20250401,184000,2316023150,27300,27300,27300,27300,0
20250401,183900,2316023150,27300,27300,27300,27300,0
20250401,183800,2316023150,27300,27300,27300,27300,0
20250401,183700,2316023150,27300,27300,27300,27300,0
20250401,183600,2316023150,27300,27300,27300,27300,0
20250401,183500,2316023150,27300,27300,27300,27300,0
20250401,183400,2316023150,27300,27300,27300,27300,0
20250401,183300,2316023150,27300,27300,27300,27300,0
20250401,183200,2316023150,27300,27300,27300,27300,0
20250401,183100,2316023150,27300,27300,27300,27300,0
20250401,183000,2316023150,27300,27300,27300,27300,0
20250401,182900,2316023150,27300,27300,27300,27300,0
20250401,182800,2316023150,27300,27300,27300,27300,0
20250401,182700,2316023150,27300,27300,27300,27300,0
20250401,182600,2316023150,27300,27300,27300,27300,0
20250401,182500,2316023150,27300,27300,27300,27300,794
20250401,182400,2316023150,27300,27300,27300,27300,0
20250401,182300,2316023150,27300,27300,27300,27300,0
20250401,182200,2316023150,27300,27300,27300,27300,0
20250401,182100,2316023150,27300,27300,27300,27300,0
20250401,182000,2316023150,27300,27300,27300,27300,0
20250401,181900,2316023150,27300,27300,27300,27300,0
20250401,181800,2316023150,27300,27300,27300,27300,0
20250401,181700,2316023150,27300,27300,27300,27300,0
20250401,181600,2316023150,27300,27300,27300,27300,0
20250401,181500,2316023150,27300,27300,27300,27300,0
20250401,181400,2316023150,27300,27300,27300,27300,0
20250401,181300,2316023150,27300,27300,27300,27300,0
20250401,181200,2316023150,27300,27300,27300,27300,0
20250401,181100,2316023150,27300,27300,27300,27300,0
20250401,181000,2316023150,27300,27300,27300,27300,0
20250401,180900,2316023150,27300,27300,27300,27300,0
20250401,180800,2316023150,27300,27300,27300,27300,0
20250401,180700,2316023150,27300,27300,27300,27300,0
20250401,180600,2316023150,27300,27300,27300,27300,0
20250401,180500,2316023150,27300,27300,27300,27300,0
20250401,180400,2316023150,27300,27300,27300,27300,0
20250401,180300,2316023150,27300,27300,27300,27300,0
20250401,180200,2316023150,27300,27300,27300,27300,0
20250401,180100,2316023150,27300,27300,27300,27300,0
20250401,180000,2316023150,27300,27300,27300,27300,0
20250401,175900,2316023150,27300,27300,27300,27300,0
20250401,175800,2316023150,27300,27300,27300,27300,0
20250401,175700,2316023150,27300,27300,27300,27300,0
20250401,175600,2316023150,27300,27300,27300,27300,0
20250401,175500,2316023150,27300,27300,27300,27300,794
20250401,175400,2316023150,27300,27300,27300,27300,0
20250401,175300,2316023150,27300,27300,27300,27300,0
20250401,175200,2316023150,27300,27300,27300,27300,0
20250401,175100,2316023150,27300,27300,27300,27300,0
20250401,175000,2316023150,27300,27300,27300,27300,0
20250401,174900,2316023150,27300,27300,27300,27300,0
20250401,174800,2316023150,27300,27300,27300,27300,0
20250401,174700,2316023150,27300,27300,27300,27300,0
20250401,174600,2316023150,27300,27300,27300,27300,0
20250401,174500,2316023150,27300,27300,27300,27300,0
20250401,174400,2316023150,27300,27300,27300,27300,0
20250401,174300,2316023150,27300,27300,27300,27300,0
20250401,174200,2316023150,27300,27300,27300,27300,0
20250401,174100,2316023150,27300,27300,27300,27300,0
20250401,174000,2316023150,27300,27300,27300,27300,0
20250401,173900,2316023150,27300,27300,27300,27300,0
20250401,173800,2316023150,27300,27300,27300,27300,0
20250401,173700,2316023150,27300,27300,27300,27300,0
20250401,173600,2316023150,27300,27300,27300,27300,0
20250401,173500,2316023150,27300,27300,27300,27300,0
20250401,173400,2316023150,27300,27300,27300,27300,0
20250401,173300,2316023150,27300,27300,27300,27300,0
20250401,173200,2316023150,27300,27300,27300,27300,0
20250401,173100,2316023150,27300,27300,27300,27300,0
20250401,173000,2316023150,27300,27300,27300,27300,0
20250401,172900,2316023150,27300,27300,27300,27300,0
20250401,172800,2316023150,27300,27300,27300,27300,0
20250401,172700,2316023150,27300,27300,27300,27300,0
20250401,172600,2316023150,27300,27300,27300,27300,0
20250401,172500,2316023150,27300,27300,27300,27300,794
20250401,172400,2316023150,27300,27300,27300,27300,0
20250401,172300,2316023150,27300,27300,27300,27300,0
20250401,172200,2316023150,27300,27300,27300,27300,0
20250401,172100,2316023150,27300,27300,27300,27300,0
20250401,172000,2316023150,27300,27300,27300,27300,0
20250401,171900,2316023150,27300,27300,27300,27300,0
20250401,171800,2316023150,27300,27300,27300,27300,0
20250401,171700,2316023150,27300,27300,27300,27300,0
20250401,171600,2316023150,27300,27300,27300,27300,0
20250401,171500,2316023150,27300,27300,27300,27300,0
20250401,171400,2316023150,27300,27300,27300,27300,0
20250401,171300,2316023150,27300,27300,27300,27300,0
20250401,171200,2316023150,27300,27300,27300,27300,0
20250401,171100,2316023150,27300,27300,27300,27300,0
20250401,171000,2316023150,27300,27300,27300,27300,0
20250401,170900,2316023150,27300,27300,27300,27300,0
20250401,170800,2316023150,27300,27300,27300,27300,0
20250401,170700,2316023150,27300,27300,27300,27300,0
20250401,170600,2316023150,27300,27300,27300,27300,0
20250401,170500,2316023150,27300,27300,27300,27300,0
20250401,170400,2316023150,27300,27300,27300,27300,0
20250401,170300,2316023150,27300,27300,27300,27300,0
20250401,170200,2316023150,27300,27300,27300,27300,0
20250401,170100,2316023150,27300,27300,27300,27300,0
20250401,170000,2316023150,27300,27300,27300,27300,0
20250401,165900,2316023150,27300,27300,27300,27300,0
20250401,165800,2316023150,27300,27300,27300,27300,0
20250401,165700,2316023150,27300,27300,27300,27300,0
20250401,165600,2316023150,27300,27300,27300,27300,0
20250401,165500,2316023150,27300,27300,27300,27300,794
20250401,165400,2316023150,27300,27300,27300,27300,0
20250401,165300,2316023150,27300,27300,27300,27300,0
20250401,165200,2316023150,27300,27300,27300,27300,0
20250401,165100,2316023150,27300,27300,27300,27300,0
20250401,165000,2316023150,27300,27300,27300,27300,0
20250401,164900,2316023150,27300,27300,27300,27300,0
20250401,164800,2316023150,27300,27300,27300,27300,0
20250401,164700,2316023150,27300,27300,27300,27300,0
20250401,164600,2316023150,27300,27300,27300,27300,0
20250401,164500,2316023150,27300,27300,27300,27300,0
20250401,164400,2316023150,27300,27300,27300,27300,0
20250401,164300,2316023150,27300,27300,27300,27300,0
20250401,164200,2316023150,27300,27300,27300,27300,0
20250401,164100,2316023150,27300,27300,27300,27300,0
20250401,164000,2316023150,27300,27300,27300,27300,0
20250401,163900,2316023150,27300,27300,27300,27300,0
20250401,163800,2316023150,27300,27300,27300,27300,0
20250401,163700,2316023150,27300,27300,27300,27300,0
20250401,163600,2316023150,27300,27300,27300,27300,0
20250401,163500,2316023150,27300,27300,27300,27300,0
20250401,163400,2316023150,27300,27300,27300,27300,0
20250401,163300,2316023150,27300,27300,27300,27300,0
20250401,163200,2316023150,27300,27300,27300,27300,0
20250401,163100,2316023150,27300,27300,27300,27300,0
20250401,163000,2316023150,27300,27300,27300,27300,0
20250401,162900,2316023150,27300,27300,27300,27300,0
20250401,162800,2316023150,27300,27300,27300,27300,0
20250401,162700,2316023150,27300,27300,27300,27300,0
20250401,162600,2316023150,27300,27300,27300,27300,0
20250401,162500,2316023150,27300,27300,27300,27300,794
20250401,162400,2316023150,27300,27300,27300,27300,0
20250401,162300,2316023150,27300,27300,27300,27300,0
20250401,162200,2316023150,27300,27300,27300,27300,0
20250401,162100,2316023150,27300,27300,27300,27300,0
20250401,162000,2316023150,27300,27300,27300,27300,0
20250401,161900,2316023150,27300,27300,27300,27300,0
20250401,161800,2316023150,27300,27300,27300,27300,0
20250401,161700,2316023150,27300,27300,27300,27300,0
20250401,161600,2316023150,27300,27300,27300,27300,0
20250401,161500,2316023150,27300,27300,27300,27300,0
20250401,161400,2316023150,27300,27300,27300,27300,0
20250401,161300,2316023150,27300,27300,27300,27300,0
20250401,161200,2316023150,27300,27300,27300,27300,0
20250401,161100,2316023150,27300,27300,27300,27300,0
20250401,161000,2316023150,27300,27300,27300,27300,0
20250401,160900,2316023150,27300,27300,27300,27300,0
20250401,160800,2316023150,27300,27300,27300,27300,0
20250401,160700,2316023150,27300,27300,27300,27300,0
20250401,160600,2316023150,27300,27300,27300,27300,0
20250401,160500,2316023150,27300,27300,27300,27300,0
20250401,160400,2316023150,27300,27300,27300,27300,0
20250401,160300,2316023150,27300,27300,27300,27300,0
20250401,160200,2316023150,27300,27300,27300,27300,0
20250401,160100,2316023150,27300,27300,27300,27300,0
20250401,160000,2316023150,27300,27300,27300,27300,0
20250401,155900,2316023150,27300,27300,27300,27300,0
20250401,155800,2316023150,27300,27300,27300,27300,0
20250401,155700,2316023150,27300,27300,27300,27300,0
20250401,155600,2316023150,27300,27300,27300,27300,0
20250401,155500,2316023150,27300,27300,27300,27300,794
20250401,155400,2316023150,27300,27300,27300,27300,0
20250401,155300,2316023150,27300,27300,27300,27300,0
20250401,155200,2316023150,27300,27300,27300,27300,0
20250401,155100,2316023150,27300,27300,27300,27300,0
20250401,155000,2316023150,27300,27300,27300,27300,0
20250401,154900,2316023150,27300,27300,27300,27300,0
20250401,154800,2316023150,27300,27300,27300,27300,0
20250401,154700,2316023150,27300,27300,27300,27300,0
20250401,154600,2316023150,27300,27300,27300,27300,0
20250401,154500,2316023150,27300,27300,27300,27300,0
20250401,154400,2316023150,27300,27300,27300,27300,0
20250401,154300,2316023150,27300,27300,27300,27300,0
20250401,154200,2316023150,27300,27300,27300,27300,0
20250401,154100,2316023150,27300,27300,27300,27300,0
20250401,154000,2316023150,27300,27300,27300,27300,0
20250401,153900,2316023150,27300,27300,27300,27300,0
20250401,153800,2316023150,27300,27300,27300,27300,0
20250401,153700,2316023150,27300,27300,27300,27300,0
20250401,153600,2316023150,27300,27300,27300,27300,0
20250401,153500,2316023150,27300,27300,27300,27300,0
20250401,153400,2316023150,27300,27300,27300,27300,0
20250401,153300,2316023150,27300,27300,27300,27300,0
20250401,153200,2316023150,27300,27300,27300,27300,0
20250401,153100,2316023150,27300,27300,27300,27300,0
20250401,153000,2316023150,27300,27300,27300,27300,794
20250401,152900,2294346950,27200,27200,27200,27200,0
20250401,152800,2294346950,27200,27200,27200,27200,0
20250401,152700,2294346950,27200,27200,27200,27200,0
20250401,152600,2294346950,27200,27200,27200,27200,0
20250401,152500,2294346950,27200,27200,27200,27200,0
20250401,152400,2294346950,27200,27200,27200,27200,0
20250401,152300,2294346950,27200,27200,27200,27200,0
20250401,152200,2294346950,27200,27200,27200,27200,0
20250401,152100,2294346950,27200,27200,27200,27200,0
20250401,152000,2294346950,27200,27200,27200,27200,0
20250401,151900,2294346950,27200,27100,27200,27100,305
20250401,151800,2286073550,27250,27200,27250,27000,856
20250401,151700,2262873050,27200,27150,27200,27150,195
20250401,151600,2257573750,27200,27250,27250,27200,300
20250401,151500,2249412600,27350,27250,27350,27250,173
20250401,151400,2244695350,27400,27250,27400,27250,129
20250401,151300,2241168050,27250,27450,27450,27250,200
20250401,151200,2235712050,27250,27450,27500,27250,221
20250401,151100,2229669950,27450,27400,27550,27250,438
20250401,151000,2217657900,27150,27250,27450,27150,559
20250401,150900,2202403250,27250,27250,27300,27250,100
20250401,150800,2199676900,27200,27200,27200,27200,0
20250401,150700,2199676900,27200,27250,27300,27200,490
20250401,150600,2186340250,27150,27300,27300,27150,130
20250401,150500,2182806250,27300,27300,27300,27300,0
20250401,150400,2182806250,27300,27250,27300,27250,100
20250401,150300,2180079300,27250,27250,27250,27250,30
20250401,150200,2179261800,27250,27250,27250,27250,100
20250401,150100,2176536800,27250,27150,27250,27150,83
20250401,150000,2174282000,27150,27150,27250,27100,36
20250401,145900,2173301650,27200,27200,27200,27200,100
20250401,145800,2170581650,27150,27250,27250,27150,180
20250401,145700,2165691650,27250,27250,27250,27250,2
20250401,145600,2165637150,27150,27200,27250,27150,148
20250401,145500,2161611350,27300,27350,27350,27300,31
20250401,145400,2160765000,27250,27400,27400,27250,835
20250401,145300,2137987100,27350,27250,27350,27250,115
20250401,145200,2134847350,27400,27400,27400,27400,30
20250401,145100,2134025350,27400,27350,27400,27150,821
20250401,145000,2111625850,27300,27450,27450,27300,267
20250401,144900,2104320000,27450,27400,27450,27400,221
20250401,144800,2098256000,27400,27400,27400,27400,91
20250401,144700,2095762600,27400,27450,27450,27300,92
20250401,144600,2093240400,27300,27300,27500,27250,383
20250401,144500,2082775500,27500,27350,27500,27250,580
20250401,144400,2066932350,27350,27450,27500,27350,969
20250401,144300,2040343900,27450,27400,27450,27400,30
20250401,144200,2039520600,27400,27400,27400,27400,307
20250401,144100,2031108800,27400,27350,27400,27250,261
20250401,144000,2023969200,27250,27300,27350,27250,132
20250401,143900,2020369350,27400,27300,27400,27300,522
20250401,143800,2006080600,27300,27250,27300,27250,89
20250401,143700,2003651200,27300,27200,27300,27200,85
20250401,143600,2001336200,27300,27300,27300,27250,859
20250401,143500,1977906100,27450,27300,27450,27300,2
20250401,143400,1977851350,27450,27400,27450,27300,684
20250401,143300,1959152650,27600,27450,27600,27450,1496
20250401,143200,1917999500,27450,27350,27450,27350,1005
20250401,143100,1890476200,27250,27200,27400,27150,456
20250401,143000,1878074300,27400,27300,27400,27300,126
20250401,142900,1874632650,27300,27300,27300,27300,125
20250401,142800,1871220150,27150,27250,27350,27150,197
20250401,142700,1865839950,27200,27200,27250,27200,440
20250401,142600,1853862150,27200,27150,27200,27150,116
20250401,142500,1850711250,27100,27050,27100,27050,69
20250401,142400,1848841650,27050,27050,27100,27000,581
20250401,142300,1833118000,27050,26950,27050,26950,182
20250401,142200,1828206000,27100,27400,27400,26950,2110
20250401,142100,1771105600,27400,27450,27450,27400,558
20250401,142000,1755816300,27400,27200,27400,27200,2337
20250401,141900,1692090600,27200,27050,27200,27050,51
20250401,141800,1690704450,27150,27150,27150,27000,448
20250401,141700,1678560250,27150,27150,27150,27150,134
20250401,141600,1674922150,27150,27100,27150,27000,295
20250401,141500,1666941000,27150,27150,27150,27150,340
20250401,141400,1657710000,27150,27150,27150,26950,631
20250401,141300,1640666150,27200,27050,27200,27000,404
20250401,141200,1629700900,27200,27150,27200,27000,647
20250401,141100,1612199150,27250,27250,27250,27150,830
20250401,141000,1589622400,27225,27200,27250,27200,210
20250401,140900,1583910100,27150,27200,27200,27150,239
20250401,140800,1577409350,27200,27200,27200,27200,174
20250401,140700,1572676550,27200,27150,27200,27150,1235
20250401,140600,1539087750,27150,27000,27150,27000,294
20250401,140500,1531114000,27150,27150,27150,27150,1874
20250401,140400,1480234900,27150,27150,27150,27150,238
20250401,140300,1473773200,27050,27100,27150,27050,136
20250401,140200,1470086850,27050,27000,27050,27000,183
20250401,140100,1465138950,26950,27000,27000,26950,499
20250401,140000,1451680700,27150,27150,27150,27050,631
20250401,135900,1434577100,27150,27150,27150,27150,30
20250401,135800,1433762600,27100,27100,27100,27100,80
20250401,135700,1431594600,27100,27100,27150,27000,1671
20250401,135600,1386256350,27150,27150,27150,27150,137
20250401,135500,1382536800,27200,27150,27200,27150,808
20250401,135400,1360597550,27000,27100,27150,27000,281
20250401,135300,1352982200,27050,27050,27050,27050,191
20250401,135200,1347815650,27000,26800,27000,26800,960
20250401,135100,1321989900,26800,26700,26850,26650,559
20250401,135000,1307046150,26850,26750,26900,26750,982
20250401,134900,1280722150,26700,26900,26950,26600,10270
20250401,134800,1006490450,27000,26900,27000,26850,438
20250401,134700,994725300,27000,27000,27000,26850,350
20250401,134600,985312800,27000,26850,27000,26850,772
20250401,134500,964581300,27050,27050,27050,27050,30
20250401,134400,963769800,27050,27000,27050,26800,1051
20250401,134300,935492250,26950,27100,27100,26950,303
20250401,134200,927321900,27100,26950,27100,26950,233
20250401,134100,921032050,27150,26850,27150,26850,553
20250401,134000,906139150,26850,27050,27150,26850,3746
20250401,133900,805166550,27050,26900,27050,26900,1116
20250401,133800,775097050,26900,26600,26900,26600,2265
20250401,133700,714360100,26600,26600,26600,26600,118
20250401,133600,711221300,26600,26600,26600,26600,30
20250401,133500,710423300,26500,26500,26500,26500,1
20250401,133400,710396800,26600,26600,26600,26600,100
20250401,133300,707736800,26600,26600,26600,26600,30
20250401,133200,706938800,26500,26550,26600,26500,101
20250401,133100,704254800,26550,26550,26550,26550,0
20250401,133000,704254800,26550,26550,26550,26550,30
20250401,132900,703458300,26550,26400,26550,26400,101
20250401,132800,700776900,26550,26550,26550,26550,30
20250401,132700,699980400,26550,26550,26550,26550,0
20250401,132600,699980400,26550,26400,26550,26400,102
20250401,132500,697276250,26500,26500,26500,26500,30
20250401,132400,696481250,26500,26500,26500,26500,70
20250401,132300,694626250,26500,26500,26500,26500,31
20250401,132200,693804750,26400,26550,26550,26300,332
20250401,132100,685054950,26550,26450,26550,26450,100
20250401,132000,682404650,26550,26550,26550,26550,0
20250401,131900,682404650,26550,26400,26600,26350,623
20250401,131800,665939050,26600,26600,26600,26600,30
20250401,131700,665141050,26400,26550,26600,26400,330
20250401,131600,656423550,26600,26550,26600,26400,332
20250401,131500,647643450,26600,26600,26600,26600,30
20250401,131400,646845450,26550,26550,26550,26550,237
20250401,131300,640553100,26450,26400,26600,26350,431
20250401,131200,629185500,26600,26600,26600,26600,0
20250401,131100,629185500,26600,26600,26600,26600,100
20250401,131000,626525500,26450,26600,26600,26450,31
20250401,130900,625701050,26550,26550,26550,26550,0
20250401,130800,625701050,26550,26500,26550,26500,100
20250401,130700,623047200,26500,26350,26500,26350,32
20250401,130600,622199500,26300,26550,26550,26300,400
20250401,130500,611644500,26550,26550,26550,26550,0
20250401,130400,611644500,26550,26400,26550,26400,31
20250401,130300,610821600,26550,26550,26550,26550,70
20250401,130200,608963100,26550,26350,26550,26300,305
20250401,130100,600928800,26550,26400,26550,26400,214
20250401,130000,595268700,26550,26550,26550,26550,0
20250401,125900,595268700,26550,26550,26550,26550,0
20250401,125800,595268700,26550,26550,26550,26550,70
20250401,125700,593410200,26400,26400,26400,26400,1
20250401,125600,593383800,26600,26400,26600,26400,225
20250401,125500,587431400,26400,26400,26400,26400,0
20250401,125400,587431400,26400,26400,26400,26400,1
20250401,125300,587405000,26450,26400,26450,26350,370
20250401,125200,577640900,26400,26400,26400,26400,0
20250401,125100,577640900,26400,26400,26400,26400,2
20250401,125000,577588100,26550,26550,26550,26550,70
20250401,124900,575729600,26550,26450,26550,26450,118
20250401,124800,572607500,26450,26500,26600,26450,407
20250401,124700,561820050,26550,26550,26550,26550,0
20250401,124600,561820050,26550,26550,26550,26550,11
20250401,124500,561528000,26550,26500,26550,26500,72
20250401,124400,559616500,26550,26550,26550,26550,0
20250401,124300,559616500,26550,26500,26550,26500,260
20250401,124200,552723000,26500,26500,26500,26500,2
20250401,124100,552670000,26500,26500,26500,26500,153
20250401,124000,548615500,26500,26500,26500,26500,70
20250401,123900,546760500,26450,26450,26450,26450,171
20250401,123800,542237550,26500,26500,26500,26500,70
20250401,123700,540382550,26400,26400,26400,26400,0
20250401,123600,540382550,26400,26400,26400,26400,0
20250401,123500,540382550,26400,26450,26450,26400,72
20250401,123400,538478250,26450,26450,26450,26450,0
20250401,123300,538478250,26450,26450,26450,26450,0
20250401,123200,538478250,26450,26400,26450,26350,72
20250401,123100,536574000,26450,26450,26450,26450,0
20250401,123000,536574000,26450,26450,26450,26450,70
20250401,122900,534722500,26350,26350,26350,26350,1
20250401,122800,534696150,26450,26450,26450,26450,0
20250401,122700,534696150,26450,26400,26450,26400,70
20250401,122600,532846350,26350,26350,26350,26350,308
20250401,122500,524730550,26500,26500,26500,26500,70
20250401,122400,522875550,26400,26400,26400,26400,0
20250401,122300,522875550,26400,26400,26400,26400,1
20250401,122200,522849150,26500,26400,26550,26400,76
20250401,122100,520835300,26550,26400,26550,26400,262
20250401,122000,513917700,26600,26600,26600,26600,70
20250401,121900,512055700,26550,26550,26550,26550,75
20250401,121800,510064450,26300,26550,26550,26300,342
20250401,121700,501009400,26650,26650,26650,26650,70
20250401,121600,499143900,26600,26600,26600,26600,0
20250401,121500,499143900,26600,26700,26700,26600,209
20250401,121400,493575950,26700,26700,26700,26700,71
20250401,121300,491680250,26700,26700,26700,26700,0
20250401,121200,491680250,26700,26650,26700,26650,223
20250401,121100,485737250,26700,26700,26700,26700,0
20250401,121000,485737250,26700,26700,26700,26700,0
20250401,120900,485737250,26700,26700,26700,26700,70
20250401,120800,483868250,26550,26550,26550,26550,0
20250401,120700,483868250,26550,26750,26750,26550,71
20250401,120600,481969200,26550,26650,26650,26550,300
20250401,120500,473992450,26750,26750,26750,26750,0
20250401,120400,473992450,26750,26650,26750,26600,72
20250401,120300,472067150,26550,26550,26550,26550,20
20250401,120200,471536150,26550,26750,26800,26550,370
20250401,120100,461671250,26650,26650,26650,26650,1
20250401,120000,461644600,26800,26800,26800,26800,0
20250401,115900,461644600,26800,26750,26800,26750,71
20250401,115800,459745300,26650,26700,26700,26650,133
20250401,115700,456196250,26700,26700,26700,26700,17
20250401,115600,455742350,26800,26800,26800,26800,70
20250401,115500,453866350,26800,26700,26800,26700,104
20250401,115400,451089350,26800,26750,26800,26750,100
20250401,115300,448413950,26650,26650,26650,26650,90
20250401,115200,446015450,26750,26550,26750,26550,122
20250401,115100,442772350,26650,26650,26650,26650,70
20250401,115000,440906850,26650,26650,26650,26650,87
20250401,114900,438588300,26650,26700,26800,26650,95
20250401,114800,436046100,26650,26750,26750,26650,154
20250401,114700,431930850,26800,26800,26800,26800,20
20250401,114600,431394850,26850,26800,26850,26800,70
20250401,114500,429518350,26700,26700,26700,26700,1
20250401,114400,429491650,26850,26800,26850,26800,71
20250401,114300,427586400,26800,26700,26800,26700,216
20250401,114200,421819100,26700,26700,26700,26700,1
20250401,114100,421792400,26800,26800,26800,26800,70
20250401,114000,419916400,26700,26750,26750,26700,256
20250401,113900,413070500,26700,26800,26800,26700,49
20250401,113800,411757500,26800,26800,26800,26800,77
20250401,113700,409693900,26800,26800,26800,26800,7
20250401,113600,409506300,26800,26700,26800,26700,316
20250401,113500,401062200,26650,26650,26650,26650,1
20250401,113400,401035550,26650,26650,26650,26650,0
20250401,113300,401035550,26650,26600,26650,26600,77
20250401,113200,398983600,26650,26700,26700,26650,326
20250401,113100,390294400,26700,26700,26700,26700,234
20250401,113000,384046600,26700,26650,26700,26650,75
20250401,112900,382044150,26650,26650,26650,26650,0
20250401,112800,382044150,26650,26650,26650,26650,76
20250401,112700,380018750,26600,26600,26600,26600,66
20250401,112600,378263150,26550,26600,26600,26550,451
20250401,112500,366285600,26600,26600,26600,26600,0
20250401,112400,366285600,26600,26500,26600,26500,424
20250401,112300,355049200,26500,26450,26500,26450,430
20250401,112200,343659950,26450,26450,26450,26450,30
20250401,112100,342866450,26450,26500,26500,26450,90
20250401,112000,340482450,26450,26300,26450,26200,336
20250401,111900,331629900,26200,26300,26450,26200,509
20250401,111800,318250550,26300,26200,26300,26200,372
20250401,111700,308487500,26150,26150,26150,26150,1
20250401,111600,308461350,26200,26200,26200,26200,50
20250401,111500,307151350,26200,26050,26200,26000,277
20250401,111400,299923550,26150,26050,26150,26050,42
20250401,111300,298826000,26100,26100,26100,26000,72
20250401,111200,296946900,25900,26100,26100,25900,190
20250401,111100,292024900,26050,26050,26150,26050,800
20250401,111000,271155150,26000,26000,26000,26000,80
20250401,110900,269075150,25850,25850,25850,25850,10
20250401,110800,268816650,26000,26050,26050,25900,75
20250401,110700,266863350,25850,25850,25850,25850,0
20250401,110600,266863350,25850,25850,25850,25850,0
20250401,110500,266863350,25850,25900,26050,25850,341
20250401,110400,258034450,26000,26000,26000,26000,0
20250401,110300,258034450,26000,26000,26000,26000,0
20250401,110200,258034450,26000,26000,26000,26000,0
20250401,110100,258034450,26000,26000,26050,26000,127
20250401,110000,254731950,26050,26050,26050,26050,0
20250401,105900,254731950,26050,25900,26050,25800,187
20250401,105800,249901300,25900,25950,25950,25800,223
20250401,105700,244135950,26100,26000,26200,25950,756
20250401,105600,224349700,26000,26050,26050,25950,72
20250401,105500,222477450,25950,25900,26050,25900,205
20250401,105400,217154000,25850,25850,25850,25850,32
20250401,105300,216326800,25850,25850,25850,25850,0
20250401,105200,216326800,25850,25800,25900,25800,318
20250401,105100,208122250,25800,25800,25800,25800,0
20250401,105000,208122250,25800,25800,25800,25800,0
20250401,104900,208122250,25800,25800,25900,25800,96
20250401,104800,205645350,25750,25750,25750,25750,0
20250401,104700,205645350,25750,25750,25750,25750,0
20250401,104600,205645350,25750,25750,25750,25750,1
20250401,104500,205619600,25800,25800,25800,25800,2
20250401,104400,205568000,25800,25800,25800,25800,0
20250401,104300,205568000,25800,25700,25800,25700,4
20250401,104200,205464900,25700,25700,25700,25700,0
20250401,104100,205464900,25700,25700,25700,25700,66
20250401,104000,203768700,25600,25600,25600,25600,1
20250401,103900,203743100,25700,25700,25700,25700,3
20250401,103800,203666000,25700,25700,25700,25700,34
20250401,103700,202792200,25700,25700,25700,25700,2
20250401,103600,202740800,25600,25600,25600,25550,121
20250401,103500,199643250,25750,25700,25750,25700,5
20250401,103400,199514700,25700,25600,25700,25600,542
20250401,103300,185639300,25650,25600,25750,25600,3
20250401,103200,185562300,25600,25600,25600,25600,12
20250401,103100,185255100,25650,25650,25650,25650,0
20250401,103000,185255100,25650,25700,25700,25650,122
20250401,102900,182125700,25750,25750,25750,25750,1
20250401,102800,182099950,25650,25650,25650,25650,1
20250401,102700,182074300,25650,25650,25650,25650,1
20250401,102600,182048650,25650,25650,25650,25650,223
20250401,102500,176328700,25800,25750,25800,25750,55
20250401,102400,174912350,25650,25650,25650,25650,1
20250401,102300,174886700,25650,25650,25650,25650,0
20250401,102200,174886700,25650,25650,25650,25650,0
20250401,102100,174886700,25650,25650,25650,25650,1
20250401,102000,174861050,25750,25750,25750,25750,0
20250401,101900,174861050,25750,25750,25750,25750,22
20250401,101800,174294550,25650,25500,25650,25500,266
20250401,101700,167483850,25600,25600,25600,25600,82
20250401,101600,165384650,25600,25550,25600,25550,418
20250401,101500,154683900,25500,25500,25500,25500,126
20250401,101400,151470900,25450,25500,25500,25450,16
20250401,101300,151062950,25500,25400,25500,25400,342
20250401,101200,142369550,25400,25400,25400,25400,3
20250401,101100,142293350,25300,25300,25300,25300,1
20250401,101000,142268050,25250,25250,25250,25250,0
20250401,100900,142268050,25250,25350,25500,25250,258
20250401,100800,135749450,25250,25400,25400,25250,4
20250401,100700,135648150,25300,25300,25300,25300,57
20250401,100600,134206050,25200,25200,25200,25200,2
20250401,100500,134155650,25100,25150,25150,25100,31
20250401,100400,133377500,25100,25250,25250,25100,433
20250401,100300,122487200,25250,25250,25250,25250,0
20250401,100200,122487200,25250,25400,25400,25250,480
20250401,100100,110340350,25400,25400,25400,25400,0
20250401,100000,110340350,25400,25400,25400,25400,0
20250401,095900,110340350,25400,25400,25400,25400,2
20250401,095800,110289550,25500,25350,25500,25300,340
20250401,095700,101670750,25300,25450,25450,25300,239
20250401,095600,95607650,25350,25350,25350,25350,2
20250401,095500,95556950,25450,25300,25450,25300,2
20250401,095400,95506200,25300,25300,25300,25300,0
20250401,095300,95506200,25300,25300,25300,25300,51
20250401,095200,94215900,25350,25350,25350,25350,11
20250401,095100,93937050,25400,25400,25400,25400,46
20250401,095000,92768650,25400,25400,25400,25400,76
20250401,094900,90838250,25500,25500,25500,25500,20
20250401,094800,90328250,25500,25500,25500,25500,0
20250401,094700,90328250,25500,25500,25500,25500,0
20250401,094600,90328250,25500,25500,25500,25500,0
20250401,094500,90328250,25500,25500,25500,25500,0
20250401,094400,90328250,25500,25500,25500,25500,0
20250401,094300,90328250,25500,25500,25500,25500,0
20250401,094200,90328250,25500,25500,25500,25500,104
20250401,094100,87676250,25550,25550,25550,25550,2
20250401,094000,87625150,25500,25500,25500,25500,0
20250401,093900,87625150,25500,25500,25500,25500,0
20250401,093800,87625150,25500,25500,25500,25500,300
20250401,093700,79975150,25550,25550,25550,25550,4
20250401,093600,79872950,25550,25550,25550,25550,6
20250401,093500,79719650,25550,25650,25650,25550,10
20250401,093400,79463650,25600,25600,25600,25600,0
20250401,093300,79463650,25600,25600,25600,25600,1
20250401,093200,79438050,25600,25600,25600,25600,2
20250401,093100,79386850,25700,25700,25700,25700,11
20250401,093000,79104150,25700,25700,25700,25700,0
20250401,092900,79104150,25700,25700,25700,25700,0
20250401,092800,79104150,25700,25750,25750,25700,552
20250401,092700,64905250,25800,25800,25800,25800,0
20250401,092600,64905250,25800,25800,25800,25800,0
20250401,092500,64905250,25800,25800,25800,25800,0
20250401,092400,64905250,25800,25900,25900,25800,7
20250401,092300,64724450,25800,25800,25800,25800,0
20250401,092200,64724450,25800,25900,25900,25800,749
20250401,092100,45358150,25950,25950,25950,25950,1
20250401,092000,45332200,26000,26000,26000,26000,0
20250401,091900,45332200,26000,26050,26050,26000,125
20250401,091800,42080950,26050,26050,26050,26050,0
20250401,091700,42080950,26050,26050,26050,26050,0
20250401,091600,42080950,26050,26050,26050,26050,90
20250401,091500,39736450,26150,26150,26150,26150,100
20250401,091400,37121450,26150,26150,26250,26150,243
20250401,091300,30765000,26100,26100,26100,26100,0
20250401,091200,30765000,26100,26100,26100,26100,0
20250401,091100,30765000,26100,26100,26100,26100,66
20250401,091000,29042400,26100,26100,26100,26100,20
20250401,090900,28520400,26050,26050,26050,26050,37
20250401,090800,27556550,26050,26000,26050,26000,27
20250401,090700,26854450,25750,25750,25750,25750,0
20250401,090600,26854450,25750,25750,25750,25750,122
20250401,090500,23712950,26000,26050,26050,26000,31
20250401,090400,22906900,26050,26450,26450,25750,103
20250401,090300,20243200,26000,25900,26500,25900,162
20250401,090200,16022350,25850,25850,25850,25850,0
20250401,090100,16022350,25850,25850,25850,25850,0
20250401,090000,16022350,25850,25850,25850,25800,621
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 2316023150 27300 27300 27300 27300 794
3 20250401 195400 2316023150 27300 27300 27300 27300 0
4 20250401 195300 2316023150 27300 27300 27300 27300 0
5 20250401 195200 2316023150 27300 27300 27300 27300 0
6 20250401 195100 2316023150 27300 27300 27300 27300 0
7 20250401 195000 2316023150 27300 27300 27300 27300 0
8 20250401 194900 2316023150 27300 27300 27300 27300 0
9 20250401 194800 2316023150 27300 27300 27300 27300 0
10 20250401 194700 2316023150 27300 27300 27300 27300 0
11 20250401 194600 2316023150 27300 27300 27300 27300 0
12 20250401 194500 2316023150 27300 27300 27300 27300 0
13 20250401 194400 2316023150 27300 27300 27300 27300 0
14 20250401 194300 2316023150 27300 27300 27300 27300 0
15 20250401 194200 2316023150 27300 27300 27300 27300 0
16 20250401 194100 2316023150 27300 27300 27300 27300 0
17 20250401 194000 2316023150 27300 27300 27300 27300 0
18 20250401 193900 2316023150 27300 27300 27300 27300 0
19 20250401 193800 2316023150 27300 27300 27300 27300 0
20 20250401 193700 2316023150 27300 27300 27300 27300 0
21 20250401 193600 2316023150 27300 27300 27300 27300 0
22 20250401 193500 2316023150 27300 27300 27300 27300 0
23 20250401 193400 2316023150 27300 27300 27300 27300 0
24 20250401 193300 2316023150 27300 27300 27300 27300 0
25 20250401 193200 2316023150 27300 27300 27300 27300 0
26 20250401 193100 2316023150 27300 27300 27300 27300 0
27 20250401 193000 2316023150 27300 27300 27300 27300 0
28 20250401 192900 2316023150 27300 27300 27300 27300 0
29 20250401 192800 2316023150 27300 27300 27300 27300 0
30 20250401 192700 2316023150 27300 27300 27300 27300 0
31 20250401 192600 2316023150 27300 27300 27300 27300 0
32 20250401 192500 2316023150 27300 27300 27300 27300 794
33 20250401 192400 2316023150 27300 27300 27300 27300 0
34 20250401 192300 2316023150 27300 27300 27300 27300 0
35 20250401 192200 2316023150 27300 27300 27300 27300 0
36 20250401 192100 2316023150 27300 27300 27300 27300 0
37 20250401 192000 2316023150 27300 27300 27300 27300 0
38 20250401 191900 2316023150 27300 27300 27300 27300 0
39 20250401 191800 2316023150 27300 27300 27300 27300 0
40 20250401 191700 2316023150 27300 27300 27300 27300 0
41 20250401 191600 2316023150 27300 27300 27300 27300 0
42 20250401 191500 2316023150 27300 27300 27300 27300 0
43 20250401 191400 2316023150 27300 27300 27300 27300 0
44 20250401 191300 2316023150 27300 27300 27300 27300 0
45 20250401 191200 2316023150 27300 27300 27300 27300 0
46 20250401 191100 2316023150 27300 27300 27300 27300 0
47 20250401 191000 2316023150 27300 27300 27300 27300 0
48 20250401 190900 2316023150 27300 27300 27300 27300 0
49 20250401 190800 2316023150 27300 27300 27300 27300 0
50 20250401 190700 2316023150 27300 27300 27300 27300 0
51 20250401 190600 2316023150 27300 27300 27300 27300 0
52 20250401 190500 2316023150 27300 27300 27300 27300 0
53 20250401 190400 2316023150 27300 27300 27300 27300 0
54 20250401 190300 2316023150 27300 27300 27300 27300 0
55 20250401 190200 2316023150 27300 27300 27300 27300 0
56 20250401 190100 2316023150 27300 27300 27300 27300 0
57 20250401 190000 2316023150 27300 27300 27300 27300 0
58 20250401 185900 2316023150 27300 27300 27300 27300 0
59 20250401 185800 2316023150 27300 27300 27300 27300 0
60 20250401 185700 2316023150 27300 27300 27300 27300 0
61 20250401 185600 2316023150 27300 27300 27300 27300 0
62 20250401 185500 2316023150 27300 27300 27300 27300 794
63 20250401 185400 2316023150 27300 27300 27300 27300 0
64 20250401 185300 2316023150 27300 27300 27300 27300 0
65 20250401 185200 2316023150 27300 27300 27300 27300 0
66 20250401 185100 2316023150 27300 27300 27300 27300 0
67 20250401 185000 2316023150 27300 27300 27300 27300 0
68 20250401 184900 2316023150 27300 27300 27300 27300 0
69 20250401 184800 2316023150 27300 27300 27300 27300 0
70 20250401 184700 2316023150 27300 27300 27300 27300 0
71 20250401 184600 2316023150 27300 27300 27300 27300 0
72 20250401 184500 2316023150 27300 27300 27300 27300 0
73 20250401 184400 2316023150 27300 27300 27300 27300 0
74 20250401 184300 2316023150 27300 27300 27300 27300 0
75 20250401 184200 2316023150 27300 27300 27300 27300 0
76 20250401 184100 2316023150 27300 27300 27300 27300 0
77 20250401 184000 2316023150 27300 27300 27300 27300 0
78 20250401 183900 2316023150 27300 27300 27300 27300 0
79 20250401 183800 2316023150 27300 27300 27300 27300 0
80 20250401 183700 2316023150 27300 27300 27300 27300 0
81 20250401 183600 2316023150 27300 27300 27300 27300 0
82 20250401 183500 2316023150 27300 27300 27300 27300 0
83 20250401 183400 2316023150 27300 27300 27300 27300 0
84 20250401 183300 2316023150 27300 27300 27300 27300 0
85 20250401 183200 2316023150 27300 27300 27300 27300 0
86 20250401 183100 2316023150 27300 27300 27300 27300 0
87 20250401 183000 2316023150 27300 27300 27300 27300 0
88 20250401 182900 2316023150 27300 27300 27300 27300 0
89 20250401 182800 2316023150 27300 27300 27300 27300 0
90 20250401 182700 2316023150 27300 27300 27300 27300 0
91 20250401 182600 2316023150 27300 27300 27300 27300 0
92 20250401 182500 2316023150 27300 27300 27300 27300 794
93 20250401 182400 2316023150 27300 27300 27300 27300 0
94 20250401 182300 2316023150 27300 27300 27300 27300 0
95 20250401 182200 2316023150 27300 27300 27300 27300 0
96 20250401 182100 2316023150 27300 27300 27300 27300 0
97 20250401 182000 2316023150 27300 27300 27300 27300 0
98 20250401 181900 2316023150 27300 27300 27300 27300 0
99 20250401 181800 2316023150 27300 27300 27300 27300 0
100 20250401 181700 2316023150 27300 27300 27300 27300 0
101 20250401 181600 2316023150 27300 27300 27300 27300 0
102 20250401 181500 2316023150 27300 27300 27300 27300 0
103 20250401 181400 2316023150 27300 27300 27300 27300 0
104 20250401 181300 2316023150 27300 27300 27300 27300 0
105 20250401 181200 2316023150 27300 27300 27300 27300 0
106 20250401 181100 2316023150 27300 27300 27300 27300 0
107 20250401 181000 2316023150 27300 27300 27300 27300 0
108 20250401 180900 2316023150 27300 27300 27300 27300 0
109 20250401 180800 2316023150 27300 27300 27300 27300 0
110 20250401 180700 2316023150 27300 27300 27300 27300 0
111 20250401 180600 2316023150 27300 27300 27300 27300 0
112 20250401 180500 2316023150 27300 27300 27300 27300 0
113 20250401 180400 2316023150 27300 27300 27300 27300 0
114 20250401 180300 2316023150 27300 27300 27300 27300 0
115 20250401 180200 2316023150 27300 27300 27300 27300 0
116 20250401 180100 2316023150 27300 27300 27300 27300 0
117 20250401 180000 2316023150 27300 27300 27300 27300 0
118 20250401 175900 2316023150 27300 27300 27300 27300 0
119 20250401 175800 2316023150 27300 27300 27300 27300 0
120 20250401 175700 2316023150 27300 27300 27300 27300 0
121 20250401 175600 2316023150 27300 27300 27300 27300 0
122 20250401 175500 2316023150 27300 27300 27300 27300 794
123 20250401 175400 2316023150 27300 27300 27300 27300 0
124 20250401 175300 2316023150 27300 27300 27300 27300 0
125 20250401 175200 2316023150 27300 27300 27300 27300 0
126 20250401 175100 2316023150 27300 27300 27300 27300 0
127 20250401 175000 2316023150 27300 27300 27300 27300 0
128 20250401 174900 2316023150 27300 27300 27300 27300 0
129 20250401 174800 2316023150 27300 27300 27300 27300 0
130 20250401 174700 2316023150 27300 27300 27300 27300 0
131 20250401 174600 2316023150 27300 27300 27300 27300 0
132 20250401 174500 2316023150 27300 27300 27300 27300 0
133 20250401 174400 2316023150 27300 27300 27300 27300 0
134 20250401 174300 2316023150 27300 27300 27300 27300 0
135 20250401 174200 2316023150 27300 27300 27300 27300 0
136 20250401 174100 2316023150 27300 27300 27300 27300 0
137 20250401 174000 2316023150 27300 27300 27300 27300 0
138 20250401 173900 2316023150 27300 27300 27300 27300 0
139 20250401 173800 2316023150 27300 27300 27300 27300 0
140 20250401 173700 2316023150 27300 27300 27300 27300 0
141 20250401 173600 2316023150 27300 27300 27300 27300 0
142 20250401 173500 2316023150 27300 27300 27300 27300 0
143 20250401 173400 2316023150 27300 27300 27300 27300 0
144 20250401 173300 2316023150 27300 27300 27300 27300 0
145 20250401 173200 2316023150 27300 27300 27300 27300 0
146 20250401 173100 2316023150 27300 27300 27300 27300 0
147 20250401 173000 2316023150 27300 27300 27300 27300 0
148 20250401 172900 2316023150 27300 27300 27300 27300 0
149 20250401 172800 2316023150 27300 27300 27300 27300 0
150 20250401 172700 2316023150 27300 27300 27300 27300 0
151 20250401 172600 2316023150 27300 27300 27300 27300 0
152 20250401 172500 2316023150 27300 27300 27300 27300 794
153 20250401 172400 2316023150 27300 27300 27300 27300 0
154 20250401 172300 2316023150 27300 27300 27300 27300 0
155 20250401 172200 2316023150 27300 27300 27300 27300 0
156 20250401 172100 2316023150 27300 27300 27300 27300 0
157 20250401 172000 2316023150 27300 27300 27300 27300 0
158 20250401 171900 2316023150 27300 27300 27300 27300 0
159 20250401 171800 2316023150 27300 27300 27300 27300 0
160 20250401 171700 2316023150 27300 27300 27300 27300 0
161 20250401 171600 2316023150 27300 27300 27300 27300 0
162 20250401 171500 2316023150 27300 27300 27300 27300 0
163 20250401 171400 2316023150 27300 27300 27300 27300 0
164 20250401 171300 2316023150 27300 27300 27300 27300 0
165 20250401 171200 2316023150 27300 27300 27300 27300 0
166 20250401 171100 2316023150 27300 27300 27300 27300 0
167 20250401 171000 2316023150 27300 27300 27300 27300 0
168 20250401 170900 2316023150 27300 27300 27300 27300 0
169 20250401 170800 2316023150 27300 27300 27300 27300 0
170 20250401 170700 2316023150 27300 27300 27300 27300 0
171 20250401 170600 2316023150 27300 27300 27300 27300 0
172 20250401 170500 2316023150 27300 27300 27300 27300 0
173 20250401 170400 2316023150 27300 27300 27300 27300 0
174 20250401 170300 2316023150 27300 27300 27300 27300 0
175 20250401 170200 2316023150 27300 27300 27300 27300 0
176 20250401 170100 2316023150 27300 27300 27300 27300 0
177 20250401 170000 2316023150 27300 27300 27300 27300 0
178 20250401 165900 2316023150 27300 27300 27300 27300 0
179 20250401 165800 2316023150 27300 27300 27300 27300 0
180 20250401 165700 2316023150 27300 27300 27300 27300 0
181 20250401 165600 2316023150 27300 27300 27300 27300 0
182 20250401 165500 2316023150 27300 27300 27300 27300 794
183 20250401 165400 2316023150 27300 27300 27300 27300 0
184 20250401 165300 2316023150 27300 27300 27300 27300 0
185 20250401 165200 2316023150 27300 27300 27300 27300 0
186 20250401 165100 2316023150 27300 27300 27300 27300 0
187 20250401 165000 2316023150 27300 27300 27300 27300 0
188 20250401 164900 2316023150 27300 27300 27300 27300 0
189 20250401 164800 2316023150 27300 27300 27300 27300 0
190 20250401 164700 2316023150 27300 27300 27300 27300 0
191 20250401 164600 2316023150 27300 27300 27300 27300 0
192 20250401 164500 2316023150 27300 27300 27300 27300 0
193 20250401 164400 2316023150 27300 27300 27300 27300 0
194 20250401 164300 2316023150 27300 27300 27300 27300 0
195 20250401 164200 2316023150 27300 27300 27300 27300 0
196 20250401 164100 2316023150 27300 27300 27300 27300 0
197 20250401 164000 2316023150 27300 27300 27300 27300 0
198 20250401 163900 2316023150 27300 27300 27300 27300 0
199 20250401 163800 2316023150 27300 27300 27300 27300 0
200 20250401 163700 2316023150 27300 27300 27300 27300 0
201 20250401 163600 2316023150 27300 27300 27300 27300 0
202 20250401 163500 2316023150 27300 27300 27300 27300 0
203 20250401 163400 2316023150 27300 27300 27300 27300 0
204 20250401 163300 2316023150 27300 27300 27300 27300 0
205 20250401 163200 2316023150 27300 27300 27300 27300 0
206 20250401 163100 2316023150 27300 27300 27300 27300 0
207 20250401 163000 2316023150 27300 27300 27300 27300 0
208 20250401 162900 2316023150 27300 27300 27300 27300 0
209 20250401 162800 2316023150 27300 27300 27300 27300 0
210 20250401 162700 2316023150 27300 27300 27300 27300 0
211 20250401 162600 2316023150 27300 27300 27300 27300 0
212 20250401 162500 2316023150 27300 27300 27300 27300 794
213 20250401 162400 2316023150 27300 27300 27300 27300 0
214 20250401 162300 2316023150 27300 27300 27300 27300 0
215 20250401 162200 2316023150 27300 27300 27300 27300 0
216 20250401 162100 2316023150 27300 27300 27300 27300 0
217 20250401 162000 2316023150 27300 27300 27300 27300 0
218 20250401 161900 2316023150 27300 27300 27300 27300 0
219 20250401 161800 2316023150 27300 27300 27300 27300 0
220 20250401 161700 2316023150 27300 27300 27300 27300 0
221 20250401 161600 2316023150 27300 27300 27300 27300 0
222 20250401 161500 2316023150 27300 27300 27300 27300 0
223 20250401 161400 2316023150 27300 27300 27300 27300 0
224 20250401 161300 2316023150 27300 27300 27300 27300 0
225 20250401 161200 2316023150 27300 27300 27300 27300 0
226 20250401 161100 2316023150 27300 27300 27300 27300 0
227 20250401 161000 2316023150 27300 27300 27300 27300 0
228 20250401 160900 2316023150 27300 27300 27300 27300 0
229 20250401 160800 2316023150 27300 27300 27300 27300 0
230 20250401 160700 2316023150 27300 27300 27300 27300 0
231 20250401 160600 2316023150 27300 27300 27300 27300 0
232 20250401 160500 2316023150 27300 27300 27300 27300 0
233 20250401 160400 2316023150 27300 27300 27300 27300 0
234 20250401 160300 2316023150 27300 27300 27300 27300 0
235 20250401 160200 2316023150 27300 27300 27300 27300 0
236 20250401 160100 2316023150 27300 27300 27300 27300 0
237 20250401 160000 2316023150 27300 27300 27300 27300 0
238 20250401 155900 2316023150 27300 27300 27300 27300 0
239 20250401 155800 2316023150 27300 27300 27300 27300 0
240 20250401 155700 2316023150 27300 27300 27300 27300 0
241 20250401 155600 2316023150 27300 27300 27300 27300 0
242 20250401 155500 2316023150 27300 27300 27300 27300 794
243 20250401 155400 2316023150 27300 27300 27300 27300 0
244 20250401 155300 2316023150 27300 27300 27300 27300 0
245 20250401 155200 2316023150 27300 27300 27300 27300 0
246 20250401 155100 2316023150 27300 27300 27300 27300 0
247 20250401 155000 2316023150 27300 27300 27300 27300 0
248 20250401 154900 2316023150 27300 27300 27300 27300 0
249 20250401 154800 2316023150 27300 27300 27300 27300 0
250 20250401 154700 2316023150 27300 27300 27300 27300 0
251 20250401 154600 2316023150 27300 27300 27300 27300 0
252 20250401 154500 2316023150 27300 27300 27300 27300 0
253 20250401 154400 2316023150 27300 27300 27300 27300 0
254 20250401 154300 2316023150 27300 27300 27300 27300 0
255 20250401 154200 2316023150 27300 27300 27300 27300 0
256 20250401 154100 2316023150 27300 27300 27300 27300 0
257 20250401 154000 2316023150 27300 27300 27300 27300 0
258 20250401 153900 2316023150 27300 27300 27300 27300 0
259 20250401 153800 2316023150 27300 27300 27300 27300 0
260 20250401 153700 2316023150 27300 27300 27300 27300 0
261 20250401 153600 2316023150 27300 27300 27300 27300 0
262 20250401 153500 2316023150 27300 27300 27300 27300 0
263 20250401 153400 2316023150 27300 27300 27300 27300 0
264 20250401 153300 2316023150 27300 27300 27300 27300 0
265 20250401 153200 2316023150 27300 27300 27300 27300 0
266 20250401 153100 2316023150 27300 27300 27300 27300 0
267 20250401 153000 2316023150 27300 27300 27300 27300 794
268 20250401 152900 2294346950 27200 27200 27200 27200 0
269 20250401 152800 2294346950 27200 27200 27200 27200 0
270 20250401 152700 2294346950 27200 27200 27200 27200 0
271 20250401 152600 2294346950 27200 27200 27200 27200 0
272 20250401 152500 2294346950 27200 27200 27200 27200 0
273 20250401 152400 2294346950 27200 27200 27200 27200 0
274 20250401 152300 2294346950 27200 27200 27200 27200 0
275 20250401 152200 2294346950 27200 27200 27200 27200 0
276 20250401 152100 2294346950 27200 27200 27200 27200 0
277 20250401 152000 2294346950 27200 27200 27200 27200 0
278 20250401 151900 2294346950 27200 27100 27200 27100 305
279 20250401 151800 2286073550 27250 27200 27250 27000 856
280 20250401 151700 2262873050 27200 27150 27200 27150 195
281 20250401 151600 2257573750 27200 27250 27250 27200 300
282 20250401 151500 2249412600 27350 27250 27350 27250 173
283 20250401 151400 2244695350 27400 27250 27400 27250 129
284 20250401 151300 2241168050 27250 27450 27450 27250 200
285 20250401 151200 2235712050 27250 27450 27500 27250 221
286 20250401 151100 2229669950 27450 27400 27550 27250 438
287 20250401 151000 2217657900 27150 27250 27450 27150 559
288 20250401 150900 2202403250 27250 27250 27300 27250 100
289 20250401 150800 2199676900 27200 27200 27200 27200 0
290 20250401 150700 2199676900 27200 27250 27300 27200 490
291 20250401 150600 2186340250 27150 27300 27300 27150 130
292 20250401 150500 2182806250 27300 27300 27300 27300 0
293 20250401 150400 2182806250 27300 27250 27300 27250 100
294 20250401 150300 2180079300 27250 27250 27250 27250 30
295 20250401 150200 2179261800 27250 27250 27250 27250 100
296 20250401 150100 2176536800 27250 27150 27250 27150 83
297 20250401 150000 2174282000 27150 27150 27250 27100 36
298 20250401 145900 2173301650 27200 27200 27200 27200 100
299 20250401 145800 2170581650 27150 27250 27250 27150 180
300 20250401 145700 2165691650 27250 27250 27250 27250 2
301 20250401 145600 2165637150 27150 27200 27250 27150 148
302 20250401 145500 2161611350 27300 27350 27350 27300 31
303 20250401 145400 2160765000 27250 27400 27400 27250 835
304 20250401 145300 2137987100 27350 27250 27350 27250 115
305 20250401 145200 2134847350 27400 27400 27400 27400 30
306 20250401 145100 2134025350 27400 27350 27400 27150 821
307 20250401 145000 2111625850 27300 27450 27450 27300 267
308 20250401 144900 2104320000 27450 27400 27450 27400 221
309 20250401 144800 2098256000 27400 27400 27400 27400 91
310 20250401 144700 2095762600 27400 27450 27450 27300 92
311 20250401 144600 2093240400 27300 27300 27500 27250 383
312 20250401 144500 2082775500 27500 27350 27500 27250 580
313 20250401 144400 2066932350 27350 27450 27500 27350 969
314 20250401 144300 2040343900 27450 27400 27450 27400 30
315 20250401 144200 2039520600 27400 27400 27400 27400 307
316 20250401 144100 2031108800 27400 27350 27400 27250 261
317 20250401 144000 2023969200 27250 27300 27350 27250 132
318 20250401 143900 2020369350 27400 27300 27400 27300 522
319 20250401 143800 2006080600 27300 27250 27300 27250 89
320 20250401 143700 2003651200 27300 27200 27300 27200 85
321 20250401 143600 2001336200 27300 27300 27300 27250 859
322 20250401 143500 1977906100 27450 27300 27450 27300 2
323 20250401 143400 1977851350 27450 27400 27450 27300 684
324 20250401 143300 1959152650 27600 27450 27600 27450 1496
325 20250401 143200 1917999500 27450 27350 27450 27350 1005
326 20250401 143100 1890476200 27250 27200 27400 27150 456
327 20250401 143000 1878074300 27400 27300 27400 27300 126
328 20250401 142900 1874632650 27300 27300 27300 27300 125
329 20250401 142800 1871220150 27150 27250 27350 27150 197
330 20250401 142700 1865839950 27200 27200 27250 27200 440
331 20250401 142600 1853862150 27200 27150 27200 27150 116
332 20250401 142500 1850711250 27100 27050 27100 27050 69
333 20250401 142400 1848841650 27050 27050 27100 27000 581
334 20250401 142300 1833118000 27050 26950 27050 26950 182
335 20250401 142200 1828206000 27100 27400 27400 26950 2110
336 20250401 142100 1771105600 27400 27450 27450 27400 558
337 20250401 142000 1755816300 27400 27200 27400 27200 2337
338 20250401 141900 1692090600 27200 27050 27200 27050 51
339 20250401 141800 1690704450 27150 27150 27150 27000 448
340 20250401 141700 1678560250 27150 27150 27150 27150 134
341 20250401 141600 1674922150 27150 27100 27150 27000 295
342 20250401 141500 1666941000 27150 27150 27150 27150 340
343 20250401 141400 1657710000 27150 27150 27150 26950 631
344 20250401 141300 1640666150 27200 27050 27200 27000 404
345 20250401 141200 1629700900 27200 27150 27200 27000 647
346 20250401 141100 1612199150 27250 27250 27250 27150 830
347 20250401 141000 1589622400 27225 27200 27250 27200 210
348 20250401 140900 1583910100 27150 27200 27200 27150 239
349 20250401 140800 1577409350 27200 27200 27200 27200 174
350 20250401 140700 1572676550 27200 27150 27200 27150 1235
351 20250401 140600 1539087750 27150 27000 27150 27000 294
352 20250401 140500 1531114000 27150 27150 27150 27150 1874
353 20250401 140400 1480234900 27150 27150 27150 27150 238
354 20250401 140300 1473773200 27050 27100 27150 27050 136
355 20250401 140200 1470086850 27050 27000 27050 27000 183
356 20250401 140100 1465138950 26950 27000 27000 26950 499
357 20250401 140000 1451680700 27150 27150 27150 27050 631
358 20250401 135900 1434577100 27150 27150 27150 27150 30
359 20250401 135800 1433762600 27100 27100 27100 27100 80
360 20250401 135700 1431594600 27100 27100 27150 27000 1671
361 20250401 135600 1386256350 27150 27150 27150 27150 137
362 20250401 135500 1382536800 27200 27150 27200 27150 808
363 20250401 135400 1360597550 27000 27100 27150 27000 281
364 20250401 135300 1352982200 27050 27050 27050 27050 191
365 20250401 135200 1347815650 27000 26800 27000 26800 960
366 20250401 135100 1321989900 26800 26700 26850 26650 559
367 20250401 135000 1307046150 26850 26750 26900 26750 982
368 20250401 134900 1280722150 26700 26900 26950 26600 10270
369 20250401 134800 1006490450 27000 26900 27000 26850 438
370 20250401 134700 994725300 27000 27000 27000 26850 350
371 20250401 134600 985312800 27000 26850 27000 26850 772
372 20250401 134500 964581300 27050 27050 27050 27050 30
373 20250401 134400 963769800 27050 27000 27050 26800 1051
374 20250401 134300 935492250 26950 27100 27100 26950 303
375 20250401 134200 927321900 27100 26950 27100 26950 233
376 20250401 134100 921032050 27150 26850 27150 26850 553
377 20250401 134000 906139150 26850 27050 27150 26850 3746
378 20250401 133900 805166550 27050 26900 27050 26900 1116
379 20250401 133800 775097050 26900 26600 26900 26600 2265
380 20250401 133700 714360100 26600 26600 26600 26600 118
381 20250401 133600 711221300 26600 26600 26600 26600 30
382 20250401 133500 710423300 26500 26500 26500 26500 1
383 20250401 133400 710396800 26600 26600 26600 26600 100
384 20250401 133300 707736800 26600 26600 26600 26600 30
385 20250401 133200 706938800 26500 26550 26600 26500 101
386 20250401 133100 704254800 26550 26550 26550 26550 0
387 20250401 133000 704254800 26550 26550 26550 26550 30
388 20250401 132900 703458300 26550 26400 26550 26400 101
389 20250401 132800 700776900 26550 26550 26550 26550 30
390 20250401 132700 699980400 26550 26550 26550 26550 0
391 20250401 132600 699980400 26550 26400 26550 26400 102
392 20250401 132500 697276250 26500 26500 26500 26500 30
393 20250401 132400 696481250 26500 26500 26500 26500 70
394 20250401 132300 694626250 26500 26500 26500 26500 31
395 20250401 132200 693804750 26400 26550 26550 26300 332
396 20250401 132100 685054950 26550 26450 26550 26450 100
397 20250401 132000 682404650 26550 26550 26550 26550 0
398 20250401 131900 682404650 26550 26400 26600 26350 623
399 20250401 131800 665939050 26600 26600 26600 26600 30
400 20250401 131700 665141050 26400 26550 26600 26400 330
401 20250401 131600 656423550 26600 26550 26600 26400 332
402 20250401 131500 647643450 26600 26600 26600 26600 30
403 20250401 131400 646845450 26550 26550 26550 26550 237
404 20250401 131300 640553100 26450 26400 26600 26350 431
405 20250401 131200 629185500 26600 26600 26600 26600 0
406 20250401 131100 629185500 26600 26600 26600 26600 100
407 20250401 131000 626525500 26450 26600 26600 26450 31
408 20250401 130900 625701050 26550 26550 26550 26550 0
409 20250401 130800 625701050 26550 26500 26550 26500 100
410 20250401 130700 623047200 26500 26350 26500 26350 32
411 20250401 130600 622199500 26300 26550 26550 26300 400
412 20250401 130500 611644500 26550 26550 26550 26550 0
413 20250401 130400 611644500 26550 26400 26550 26400 31
414 20250401 130300 610821600 26550 26550 26550 26550 70
415 20250401 130200 608963100 26550 26350 26550 26300 305
416 20250401 130100 600928800 26550 26400 26550 26400 214
417 20250401 130000 595268700 26550 26550 26550 26550 0
418 20250401 125900 595268700 26550 26550 26550 26550 0
419 20250401 125800 595268700 26550 26550 26550 26550 70
420 20250401 125700 593410200 26400 26400 26400 26400 1
421 20250401 125600 593383800 26600 26400 26600 26400 225
422 20250401 125500 587431400 26400 26400 26400 26400 0
423 20250401 125400 587431400 26400 26400 26400 26400 1
424 20250401 125300 587405000 26450 26400 26450 26350 370
425 20250401 125200 577640900 26400 26400 26400 26400 0
426 20250401 125100 577640900 26400 26400 26400 26400 2
427 20250401 125000 577588100 26550 26550 26550 26550 70
428 20250401 124900 575729600 26550 26450 26550 26450 118
429 20250401 124800 572607500 26450 26500 26600 26450 407
430 20250401 124700 561820050 26550 26550 26550 26550 0
431 20250401 124600 561820050 26550 26550 26550 26550 11
432 20250401 124500 561528000 26550 26500 26550 26500 72
433 20250401 124400 559616500 26550 26550 26550 26550 0
434 20250401 124300 559616500 26550 26500 26550 26500 260
435 20250401 124200 552723000 26500 26500 26500 26500 2
436 20250401 124100 552670000 26500 26500 26500 26500 153
437 20250401 124000 548615500 26500 26500 26500 26500 70
438 20250401 123900 546760500 26450 26450 26450 26450 171
439 20250401 123800 542237550 26500 26500 26500 26500 70
440 20250401 123700 540382550 26400 26400 26400 26400 0
441 20250401 123600 540382550 26400 26400 26400 26400 0
442 20250401 123500 540382550 26400 26450 26450 26400 72
443 20250401 123400 538478250 26450 26450 26450 26450 0
444 20250401 123300 538478250 26450 26450 26450 26450 0
445 20250401 123200 538478250 26450 26400 26450 26350 72
446 20250401 123100 536574000 26450 26450 26450 26450 0
447 20250401 123000 536574000 26450 26450 26450 26450 70
448 20250401 122900 534722500 26350 26350 26350 26350 1
449 20250401 122800 534696150 26450 26450 26450 26450 0
450 20250401 122700 534696150 26450 26400 26450 26400 70
451 20250401 122600 532846350 26350 26350 26350 26350 308
452 20250401 122500 524730550 26500 26500 26500 26500 70
453 20250401 122400 522875550 26400 26400 26400 26400 0
454 20250401 122300 522875550 26400 26400 26400 26400 1
455 20250401 122200 522849150 26500 26400 26550 26400 76
456 20250401 122100 520835300 26550 26400 26550 26400 262
457 20250401 122000 513917700 26600 26600 26600 26600 70
458 20250401 121900 512055700 26550 26550 26550 26550 75
459 20250401 121800 510064450 26300 26550 26550 26300 342
460 20250401 121700 501009400 26650 26650 26650 26650 70
461 20250401 121600 499143900 26600 26600 26600 26600 0
462 20250401 121500 499143900 26600 26700 26700 26600 209
463 20250401 121400 493575950 26700 26700 26700 26700 71
464 20250401 121300 491680250 26700 26700 26700 26700 0
465 20250401 121200 491680250 26700 26650 26700 26650 223
466 20250401 121100 485737250 26700 26700 26700 26700 0
467 20250401 121000 485737250 26700 26700 26700 26700 0
468 20250401 120900 485737250 26700 26700 26700 26700 70
469 20250401 120800 483868250 26550 26550 26550 26550 0
470 20250401 120700 483868250 26550 26750 26750 26550 71
471 20250401 120600 481969200 26550 26650 26650 26550 300
472 20250401 120500 473992450 26750 26750 26750 26750 0
473 20250401 120400 473992450 26750 26650 26750 26600 72
474 20250401 120300 472067150 26550 26550 26550 26550 20
475 20250401 120200 471536150 26550 26750 26800 26550 370
476 20250401 120100 461671250 26650 26650 26650 26650 1
477 20250401 120000 461644600 26800 26800 26800 26800 0
478 20250401 115900 461644600 26800 26750 26800 26750 71
479 20250401 115800 459745300 26650 26700 26700 26650 133
480 20250401 115700 456196250 26700 26700 26700 26700 17
481 20250401 115600 455742350 26800 26800 26800 26800 70
482 20250401 115500 453866350 26800 26700 26800 26700 104
483 20250401 115400 451089350 26800 26750 26800 26750 100
484 20250401 115300 448413950 26650 26650 26650 26650 90
485 20250401 115200 446015450 26750 26550 26750 26550 122
486 20250401 115100 442772350 26650 26650 26650 26650 70
487 20250401 115000 440906850 26650 26650 26650 26650 87
488 20250401 114900 438588300 26650 26700 26800 26650 95
489 20250401 114800 436046100 26650 26750 26750 26650 154
490 20250401 114700 431930850 26800 26800 26800 26800 20
491 20250401 114600 431394850 26850 26800 26850 26800 70
492 20250401 114500 429518350 26700 26700 26700 26700 1
493 20250401 114400 429491650 26850 26800 26850 26800 71
494 20250401 114300 427586400 26800 26700 26800 26700 216
495 20250401 114200 421819100 26700 26700 26700 26700 1
496 20250401 114100 421792400 26800 26800 26800 26800 70
497 20250401 114000 419916400 26700 26750 26750 26700 256
498 20250401 113900 413070500 26700 26800 26800 26700 49
499 20250401 113800 411757500 26800 26800 26800 26800 77
500 20250401 113700 409693900 26800 26800 26800 26800 7
501 20250401 113600 409506300 26800 26700 26800 26700 316
502 20250401 113500 401062200 26650 26650 26650 26650 1
503 20250401 113400 401035550 26650 26650 26650 26650 0
504 20250401 113300 401035550 26650 26600 26650 26600 77
505 20250401 113200 398983600 26650 26700 26700 26650 326
506 20250401 113100 390294400 26700 26700 26700 26700 234
507 20250401 113000 384046600 26700 26650 26700 26650 75
508 20250401 112900 382044150 26650 26650 26650 26650 0
509 20250401 112800 382044150 26650 26650 26650 26650 76
510 20250401 112700 380018750 26600 26600 26600 26600 66
511 20250401 112600 378263150 26550 26600 26600 26550 451
512 20250401 112500 366285600 26600 26600 26600 26600 0
513 20250401 112400 366285600 26600 26500 26600 26500 424
514 20250401 112300 355049200 26500 26450 26500 26450 430
515 20250401 112200 343659950 26450 26450 26450 26450 30
516 20250401 112100 342866450 26450 26500 26500 26450 90
517 20250401 112000 340482450 26450 26300 26450 26200 336
518 20250401 111900 331629900 26200 26300 26450 26200 509
519 20250401 111800 318250550 26300 26200 26300 26200 372
520 20250401 111700 308487500 26150 26150 26150 26150 1
521 20250401 111600 308461350 26200 26200 26200 26200 50
522 20250401 111500 307151350 26200 26050 26200 26000 277
523 20250401 111400 299923550 26150 26050 26150 26050 42
524 20250401 111300 298826000 26100 26100 26100 26000 72
525 20250401 111200 296946900 25900 26100 26100 25900 190
526 20250401 111100 292024900 26050 26050 26150 26050 800
527 20250401 111000 271155150 26000 26000 26000 26000 80
528 20250401 110900 269075150 25850 25850 25850 25850 10
529 20250401 110800 268816650 26000 26050 26050 25900 75
530 20250401 110700 266863350 25850 25850 25850 25850 0
531 20250401 110600 266863350 25850 25850 25850 25850 0
532 20250401 110500 266863350 25850 25900 26050 25850 341
533 20250401 110400 258034450 26000 26000 26000 26000 0
534 20250401 110300 258034450 26000 26000 26000 26000 0
535 20250401 110200 258034450 26000 26000 26000 26000 0
536 20250401 110100 258034450 26000 26000 26050 26000 127
537 20250401 110000 254731950 26050 26050 26050 26050 0
538 20250401 105900 254731950 26050 25900 26050 25800 187
539 20250401 105800 249901300 25900 25950 25950 25800 223
540 20250401 105700 244135950 26100 26000 26200 25950 756
541 20250401 105600 224349700 26000 26050 26050 25950 72
542 20250401 105500 222477450 25950 25900 26050 25900 205
543 20250401 105400 217154000 25850 25850 25850 25850 32
544 20250401 105300 216326800 25850 25850 25850 25850 0
545 20250401 105200 216326800 25850 25800 25900 25800 318
546 20250401 105100 208122250 25800 25800 25800 25800 0
547 20250401 105000 208122250 25800 25800 25800 25800 0
548 20250401 104900 208122250 25800 25800 25900 25800 96
549 20250401 104800 205645350 25750 25750 25750 25750 0
550 20250401 104700 205645350 25750 25750 25750 25750 0
551 20250401 104600 205645350 25750 25750 25750 25750 1
552 20250401 104500 205619600 25800 25800 25800 25800 2
553 20250401 104400 205568000 25800 25800 25800 25800 0
554 20250401 104300 205568000 25800 25700 25800 25700 4
555 20250401 104200 205464900 25700 25700 25700 25700 0
556 20250401 104100 205464900 25700 25700 25700 25700 66
557 20250401 104000 203768700 25600 25600 25600 25600 1
558 20250401 103900 203743100 25700 25700 25700 25700 3
559 20250401 103800 203666000 25700 25700 25700 25700 34
560 20250401 103700 202792200 25700 25700 25700 25700 2
561 20250401 103600 202740800 25600 25600 25600 25550 121
562 20250401 103500 199643250 25750 25700 25750 25700 5
563 20250401 103400 199514700 25700 25600 25700 25600 542
564 20250401 103300 185639300 25650 25600 25750 25600 3
565 20250401 103200 185562300 25600 25600 25600 25600 12
566 20250401 103100 185255100 25650 25650 25650 25650 0
567 20250401 103000 185255100 25650 25700 25700 25650 122
568 20250401 102900 182125700 25750 25750 25750 25750 1
569 20250401 102800 182099950 25650 25650 25650 25650 1
570 20250401 102700 182074300 25650 25650 25650 25650 1
571 20250401 102600 182048650 25650 25650 25650 25650 223
572 20250401 102500 176328700 25800 25750 25800 25750 55
573 20250401 102400 174912350 25650 25650 25650 25650 1
574 20250401 102300 174886700 25650 25650 25650 25650 0
575 20250401 102200 174886700 25650 25650 25650 25650 0
576 20250401 102100 174886700 25650 25650 25650 25650 1
577 20250401 102000 174861050 25750 25750 25750 25750 0
578 20250401 101900 174861050 25750 25750 25750 25750 22
579 20250401 101800 174294550 25650 25500 25650 25500 266
580 20250401 101700 167483850 25600 25600 25600 25600 82
581 20250401 101600 165384650 25600 25550 25600 25550 418
582 20250401 101500 154683900 25500 25500 25500 25500 126
583 20250401 101400 151470900 25450 25500 25500 25450 16
584 20250401 101300 151062950 25500 25400 25500 25400 342
585 20250401 101200 142369550 25400 25400 25400 25400 3
586 20250401 101100 142293350 25300 25300 25300 25300 1
587 20250401 101000 142268050 25250 25250 25250 25250 0
588 20250401 100900 142268050 25250 25350 25500 25250 258
589 20250401 100800 135749450 25250 25400 25400 25250 4
590 20250401 100700 135648150 25300 25300 25300 25300 57
591 20250401 100600 134206050 25200 25200 25200 25200 2
592 20250401 100500 134155650 25100 25150 25150 25100 31
593 20250401 100400 133377500 25100 25250 25250 25100 433
594 20250401 100300 122487200 25250 25250 25250 25250 0
595 20250401 100200 122487200 25250 25400 25400 25250 480
596 20250401 100100 110340350 25400 25400 25400 25400 0
597 20250401 100000 110340350 25400 25400 25400 25400 0
598 20250401 095900 110340350 25400 25400 25400 25400 2
599 20250401 095800 110289550 25500 25350 25500 25300 340
600 20250401 095700 101670750 25300 25450 25450 25300 239
601 20250401 095600 95607650 25350 25350 25350 25350 2
602 20250401 095500 95556950 25450 25300 25450 25300 2
603 20250401 095400 95506200 25300 25300 25300 25300 0
604 20250401 095300 95506200 25300 25300 25300 25300 51
605 20250401 095200 94215900 25350 25350 25350 25350 11
606 20250401 095100 93937050 25400 25400 25400 25400 46
607 20250401 095000 92768650 25400 25400 25400 25400 76
608 20250401 094900 90838250 25500 25500 25500 25500 20
609 20250401 094800 90328250 25500 25500 25500 25500 0
610 20250401 094700 90328250 25500 25500 25500 25500 0
611 20250401 094600 90328250 25500 25500 25500 25500 0
612 20250401 094500 90328250 25500 25500 25500 25500 0
613 20250401 094400 90328250 25500 25500 25500 25500 0
614 20250401 094300 90328250 25500 25500 25500 25500 0
615 20250401 094200 90328250 25500 25500 25500 25500 104
616 20250401 094100 87676250 25550 25550 25550 25550 2
617 20250401 094000 87625150 25500 25500 25500 25500 0
618 20250401 093900 87625150 25500 25500 25500 25500 0
619 20250401 093800 87625150 25500 25500 25500 25500 300
620 20250401 093700 79975150 25550 25550 25550 25550 4
621 20250401 093600 79872950 25550 25550 25550 25550 6
622 20250401 093500 79719650 25550 25650 25650 25550 10
623 20250401 093400 79463650 25600 25600 25600 25600 0
624 20250401 093300 79463650 25600 25600 25600 25600 1
625 20250401 093200 79438050 25600 25600 25600 25600 2
626 20250401 093100 79386850 25700 25700 25700 25700 11
627 20250401 093000 79104150 25700 25700 25700 25700 0
628 20250401 092900 79104150 25700 25700 25700 25700 0
629 20250401 092800 79104150 25700 25750 25750 25700 552
630 20250401 092700 64905250 25800 25800 25800 25800 0
631 20250401 092600 64905250 25800 25800 25800 25800 0
632 20250401 092500 64905250 25800 25800 25800 25800 0
633 20250401 092400 64905250 25800 25900 25900 25800 7
634 20250401 092300 64724450 25800 25800 25800 25800 0
635 20250401 092200 64724450 25800 25900 25900 25800 749
636 20250401 092100 45358150 25950 25950 25950 25950 1
637 20250401 092000 45332200 26000 26000 26000 26000 0
638 20250401 091900 45332200 26000 26050 26050 26000 125
639 20250401 091800 42080950 26050 26050 26050 26050 0
640 20250401 091700 42080950 26050 26050 26050 26050 0
641 20250401 091600 42080950 26050 26050 26050 26050 90
642 20250401 091500 39736450 26150 26150 26150 26150 100
643 20250401 091400 37121450 26150 26150 26250 26150 243
644 20250401 091300 30765000 26100 26100 26100 26100 0
645 20250401 091200 30765000 26100 26100 26100 26100 0
646 20250401 091100 30765000 26100 26100 26100 26100 66
647 20250401 091000 29042400 26100 26100 26100 26100 20
648 20250401 090900 28520400 26050 26050 26050 26050 37
649 20250401 090800 27556550 26050 26000 26050 26000 27
650 20250401 090700 26854450 25750 25750 25750 25750 0
651 20250401 090600 26854450 25750 25750 25750 25750 122
652 20250401 090500 23712950 26000 26050 26050 26000 31
653 20250401 090400 22906900 26050 26450 26450 25750 103
654 20250401 090300 20243200 26000 25900 26500 25900 162
655 20250401 090200 16022350 25850 25850 25850 25850 0
656 20250401 090100 16022350 25850 25850 25850 25850 0
657 20250401 090000 16022350 25850 25850 25850 25800 621

1
065680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9530000,0,247780000000,0.00
20250327,0,9530000,0,249686000000,0.00
20250326,0,9530000,0,257310000000,0.00
20250325,0,9530000,0,261122000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9530000 0 247780000000 0.00
3 20250327 0 9530000 0 249686000000 0.00
4 20250326 0 9530000 0 257310000000 0.00
5 20250325 0 9530000 0 261122000000 0.00