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

662
071970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,6893385300,27250,27250,27250,27250,7804
20250401,195900,6893385300,27250,27250,27250,27250,0
20250401,195800,6893385300,27250,27250,27250,27250,0
20250401,195700,6893385300,27250,27250,27250,27250,0
20250401,195600,6893385300,27250,27250,27250,27250,0
20250401,195500,6893385300,27250,27250,27250,27250,0
20250401,195400,6893385300,27250,27250,27250,27250,0
20250401,195300,6893385300,27250,27250,27250,27250,0
20250401,195200,6893385300,27250,27250,27250,27250,0
20250401,195100,6893385300,27250,27250,27250,27250,0
20250401,195000,6893385300,27250,27250,27250,27250,0
20250401,194900,6893385300,27250,27250,27250,27250,0
20250401,194800,6893385300,27250,27250,27250,27250,0
20250401,194700,6893385300,27250,27250,27250,27250,0
20250401,194600,6893385300,27250,27250,27250,27250,0
20250401,194500,6893385300,27250,27250,27250,27250,0
20250401,194400,6893385300,27250,27250,27250,27250,0
20250401,194300,6893385300,27250,27250,27250,27250,0
20250401,194200,6893385300,27250,27250,27250,27250,0
20250401,194100,6893385300,27250,27250,27250,27250,0
20250401,194000,6893385300,27250,27250,27250,27250,0
20250401,193900,6893385300,27250,27250,27250,27250,0
20250401,193800,6893385300,27250,27250,27250,27250,0
20250401,193700,6893385300,27250,27250,27250,27250,0
20250401,193600,6893385300,27250,27250,27250,27250,0
20250401,193500,6893385300,27250,27250,27250,27250,0
20250401,193400,6893385300,27250,27250,27250,27250,0
20250401,193300,6893385300,27250,27250,27250,27250,0
20250401,193200,6893385300,27250,27250,27250,27250,0
20250401,193100,6893385300,27250,27250,27250,27250,0
20250401,193000,6893385300,27250,27250,27250,27250,7804
20250401,192900,6893385300,27250,27250,27250,27250,0
20250401,192800,6893385300,27250,27250,27250,27250,0
20250401,192700,6893385300,27250,27250,27250,27250,0
20250401,192600,6893385300,27250,27250,27250,27250,0
20250401,192500,6893385300,27250,27250,27250,27250,0
20250401,192400,6893385300,27250,27250,27250,27250,0
20250401,192300,6893385300,27250,27250,27250,27250,0
20250401,192200,6893385300,27250,27250,27250,27250,0
20250401,192100,6893385300,27250,27250,27250,27250,0
20250401,192000,6893385300,27250,27250,27250,27250,0
20250401,191900,6893385300,27250,27250,27250,27250,0
20250401,191800,6893385300,27250,27250,27250,27250,0
20250401,191700,6893385300,27250,27250,27250,27250,0
20250401,191600,6893385300,27250,27250,27250,27250,0
20250401,191500,6893385300,27250,27250,27250,27250,0
20250401,191400,6893385300,27250,27250,27250,27250,0
20250401,191300,6893385300,27250,27250,27250,27250,0
20250401,191200,6893385300,27250,27250,27250,27250,0
20250401,191100,6893385300,27250,27250,27250,27250,0
20250401,191000,6893385300,27250,27250,27250,27250,0
20250401,190900,6893385300,27250,27250,27250,27250,0
20250401,190800,6893385300,27250,27250,27250,27250,0
20250401,190700,6893385300,27250,27250,27250,27250,0
20250401,190600,6893385300,27250,27250,27250,27250,0
20250401,190500,6893385300,27250,27250,27250,27250,0
20250401,190400,6893385300,27250,27250,27250,27250,0
20250401,190300,6893385300,27250,27250,27250,27250,0
20250401,190200,6893385300,27250,27250,27250,27250,0
20250401,190100,6893385300,27250,27250,27250,27250,0
20250401,190000,6893385300,27250,27250,27250,27250,7804
20250401,185900,6893385300,27250,27250,27250,27250,0
20250401,185800,6893385300,27250,27250,27250,27250,0
20250401,185700,6893385300,27250,27250,27250,27250,0
20250401,185600,6893385300,27250,27250,27250,27250,0
20250401,185500,6893385300,27250,27250,27250,27250,0
20250401,185400,6893385300,27250,27250,27250,27250,0
20250401,185300,6893385300,27250,27250,27250,27250,0
20250401,185200,6893385300,27250,27250,27250,27250,0
20250401,185100,6893385300,27250,27250,27250,27250,0
20250401,185000,6893385300,27250,27250,27250,27250,0
20250401,184900,6893385300,27250,27250,27250,27250,0
20250401,184800,6893385300,27250,27250,27250,27250,0
20250401,184700,6893385300,27250,27250,27250,27250,0
20250401,184600,6893385300,27250,27250,27250,27250,0
20250401,184500,6893385300,27250,27250,27250,27250,0
20250401,184400,6893385300,27250,27250,27250,27250,0
20250401,184300,6893385300,27250,27250,27250,27250,0
20250401,184200,6893385300,27250,27250,27250,27250,0
20250401,184100,6893385300,27250,27250,27250,27250,0
20250401,184000,6893385300,27250,27250,27250,27250,0
20250401,183900,6893385300,27250,27250,27250,27250,0
20250401,183800,6893385300,27250,27250,27250,27250,0
20250401,183700,6893385300,27250,27250,27250,27250,0
20250401,183600,6893385300,27250,27250,27250,27250,0
20250401,183500,6893385300,27250,27250,27250,27250,0
20250401,183400,6893385300,27250,27250,27250,27250,0
20250401,183300,6893385300,27250,27250,27250,27250,0
20250401,183200,6893385300,27250,27250,27250,27250,0
20250401,183100,6893385300,27250,27250,27250,27250,0
20250401,183000,6893385300,27250,27250,27250,27250,7804
20250401,182900,6893385300,27250,27250,27250,27250,0
20250401,182800,6893385300,27250,27250,27250,27250,0
20250401,182700,6893385300,27250,27250,27250,27250,0
20250401,182600,6893385300,27250,27250,27250,27250,0
20250401,182500,6893385300,27250,27250,27250,27250,0
20250401,182400,6893385300,27250,27250,27250,27250,0
20250401,182300,6893385300,27250,27250,27250,27250,0
20250401,182200,6893385300,27250,27250,27250,27250,0
20250401,182100,6893385300,27250,27250,27250,27250,0
20250401,182000,6893385300,27250,27250,27250,27250,0
20250401,181900,6893385300,27250,27250,27250,27250,0
20250401,181800,6893385300,27250,27250,27250,27250,0
20250401,181700,6893385300,27250,27250,27250,27250,0
20250401,181600,6893385300,27250,27250,27250,27250,0
20250401,181500,6893385300,27250,27250,27250,27250,0
20250401,181400,6893385300,27250,27250,27250,27250,0
20250401,181300,6893385300,27250,27250,27250,27250,0
20250401,181200,6893385300,27250,27250,27250,27250,0
20250401,181100,6893385300,27250,27250,27250,27250,0
20250401,181000,6893385300,27250,27250,27250,27250,0
20250401,180900,6893385300,27250,27250,27250,27250,0
20250401,180800,6893385300,27250,27250,27250,27250,0
20250401,180700,6893385300,27250,27250,27250,27250,0
20250401,180600,6893385300,27250,27250,27250,27250,0
20250401,180500,6893385300,27250,27250,27250,27250,0
20250401,180400,6893385300,27250,27250,27250,27250,0
20250401,180300,6893385300,27250,27250,27250,27250,0
20250401,180200,6893385300,27250,27250,27250,27250,0
20250401,180100,6893385300,27250,27250,27250,27250,0
20250401,180000,6893385300,27250,27250,27250,27250,7804
20250401,175900,6893385300,27250,27250,27250,27250,0
20250401,175800,6893385300,27250,27250,27250,27250,0
20250401,175700,6893385300,27250,27250,27250,27250,0
20250401,175600,6893385300,27250,27250,27250,27250,0
20250401,175500,6893385300,27250,27250,27250,27250,0
20250401,175400,6893385300,27250,27250,27250,27250,0
20250401,175300,6893385300,27250,27250,27250,27250,0
20250401,175200,6893385300,27250,27250,27250,27250,0
20250401,175100,6893385300,27250,27250,27250,27250,0
20250401,175000,6893385300,27250,27250,27250,27250,0
20250401,174900,6893385300,27250,27250,27250,27250,0
20250401,174800,6893385300,27250,27250,27250,27250,0
20250401,174700,6893385300,27250,27250,27250,27250,0
20250401,174600,6893385300,27250,27250,27250,27250,0
20250401,174500,6893385300,27250,27250,27250,27250,0
20250401,174400,6893385300,27250,27250,27250,27250,0
20250401,174300,6893385300,27250,27250,27250,27250,0
20250401,174200,6893385300,27250,27250,27250,27250,0
20250401,174100,6893385300,27250,27250,27250,27250,0
20250401,174000,6893385300,27250,27250,27250,27250,0
20250401,173900,6893385300,27250,27250,27250,27250,0
20250401,173800,6893385300,27250,27250,27250,27250,0
20250401,173700,6893385300,27250,27250,27250,27250,0
20250401,173600,6893385300,27250,27250,27250,27250,0
20250401,173500,6893385300,27250,27250,27250,27250,0
20250401,173400,6893385300,27250,27250,27250,27250,0
20250401,173300,6893385300,27250,27250,27250,27250,0
20250401,173200,6893385300,27250,27250,27250,27250,0
20250401,173100,6893385300,27250,27250,27250,27250,0
20250401,173000,6893385300,27250,27250,27250,27250,7804
20250401,172900,6893385300,27250,27250,27250,27250,0
20250401,172800,6893385300,27250,27250,27250,27250,0
20250401,172700,6893385300,27250,27250,27250,27250,0
20250401,172600,6893385300,27250,27250,27250,27250,0
20250401,172500,6893385300,27250,27250,27250,27250,0
20250401,172400,6893385300,27250,27250,27250,27250,0
20250401,172300,6893385300,27250,27250,27250,27250,0
20250401,172200,6893385300,27250,27250,27250,27250,0
20250401,172100,6893385300,27250,27250,27250,27250,0
20250401,172000,6893385300,27250,27250,27250,27250,0
20250401,171900,6893385300,27250,27250,27250,27250,0
20250401,171800,6893385300,27250,27250,27250,27250,0
20250401,171700,6893385300,27250,27250,27250,27250,0
20250401,171600,6893385300,27250,27250,27250,27250,0
20250401,171500,6893385300,27250,27250,27250,27250,0
20250401,171400,6893385300,27250,27250,27250,27250,0
20250401,171300,6893385300,27250,27250,27250,27250,0
20250401,171200,6893385300,27250,27250,27250,27250,0
20250401,171100,6893385300,27250,27250,27250,27250,0
20250401,171000,6893385300,27250,27250,27250,27250,0
20250401,170900,6893385300,27250,27250,27250,27250,0
20250401,170800,6893385300,27250,27250,27250,27250,0
20250401,170700,6893385300,27250,27250,27250,27250,0
20250401,170600,6893385300,27250,27250,27250,27250,0
20250401,170500,6893385300,27250,27250,27250,27250,0
20250401,170400,6893385300,27250,27250,27250,27250,0
20250401,170300,6893385300,27250,27250,27250,27250,0
20250401,170200,6893385300,27250,27250,27250,27250,0
20250401,170100,6893385300,27250,27250,27250,27250,0
20250401,170000,6893385300,27250,27250,27250,27250,7804
20250401,165900,6893385300,27250,27250,27250,27250,0
20250401,165800,6893385300,27250,27250,27250,27250,0
20250401,165700,6893385300,27250,27250,27250,27250,0
20250401,165600,6893385300,27250,27250,27250,27250,0
20250401,165500,6893385300,27250,27250,27250,27250,0
20250401,165400,6893385300,27250,27250,27250,27250,0
20250401,165300,6893385300,27250,27250,27250,27250,0
20250401,165200,6893385300,27250,27250,27250,27250,0
20250401,165100,6893385300,27250,27250,27250,27250,0
20250401,165000,6893385300,27250,27250,27250,27250,0
20250401,164900,6893385300,27250,27250,27250,27250,0
20250401,164800,6893385300,27250,27250,27250,27250,0
20250401,164700,6893385300,27250,27250,27250,27250,0
20250401,164600,6893385300,27250,27250,27250,27250,0
20250401,164500,6893385300,27250,27250,27250,27250,0
20250401,164400,6893385300,27250,27250,27250,27250,0
20250401,164300,6893385300,27250,27250,27250,27250,0
20250401,164200,6893385300,27250,27250,27250,27250,0
20250401,164100,6893385300,27250,27250,27250,27250,0
20250401,164000,6893385300,27250,27250,27250,27250,0
20250401,163900,6893385300,27250,27250,27250,27250,0
20250401,163800,6893385300,27250,27250,27250,27250,0
20250401,163700,6893385300,27250,27250,27250,27250,0
20250401,163600,6893385300,27250,27250,27250,27250,0
20250401,163500,6893385300,27250,27250,27250,27250,0
20250401,163400,6893385300,27250,27250,27250,27250,0
20250401,163300,6893385300,27250,27250,27250,27250,0
20250401,163200,6893385300,27250,27250,27250,27250,0
20250401,163100,6893385300,27250,27250,27250,27250,0
20250401,163000,6893385300,27250,27250,27250,27250,7804
20250401,162900,6893385300,27250,27250,27250,27250,0
20250401,162800,6893385300,27250,27250,27250,27250,0
20250401,162700,6893385300,27250,27250,27250,27250,0
20250401,162600,6893385300,27250,27250,27250,27250,0
20250401,162500,6893385300,27250,27250,27250,27250,0
20250401,162400,6893385300,27250,27250,27250,27250,0
20250401,162300,6893385300,27250,27250,27250,27250,0
20250401,162200,6893385300,27250,27250,27250,27250,0
20250401,162100,6893385300,27250,27250,27250,27250,0
20250401,162000,6893385300,27250,27250,27250,27250,0
20250401,161900,6893385300,27250,27250,27250,27250,0
20250401,161800,6893385300,27250,27250,27250,27250,0
20250401,161700,6893385300,27250,27250,27250,27250,0
20250401,161600,6893385300,27250,27250,27250,27250,0
20250401,161500,6893385300,27250,27250,27250,27250,0
20250401,161400,6893385300,27250,27250,27250,27250,0
20250401,161300,6893385300,27250,27250,27250,27250,0
20250401,161200,6893385300,27250,27250,27250,27250,0
20250401,161100,6893385300,27250,27250,27250,27250,0
20250401,161000,6893385300,27250,27250,27250,27250,0
20250401,160900,6893385300,27250,27250,27250,27250,0
20250401,160800,6893385300,27250,27250,27250,27250,0
20250401,160700,6893385300,27250,27250,27250,27250,0
20250401,160600,6893385300,27250,27250,27250,27250,0
20250401,160500,6893385300,27250,27250,27250,27250,0
20250401,160400,6893385300,27250,27250,27250,27250,0
20250401,160300,6893385300,27250,27250,27250,27250,0
20250401,160200,6893385300,27250,27250,27250,27250,0
20250401,160100,6893385300,27250,27250,27250,27250,0
20250401,160000,6893385300,27250,27250,27250,27250,7804
20250401,155900,6893385300,27250,27250,27250,27250,0
20250401,155800,6893385300,27250,27250,27250,27250,0
20250401,155700,6893385300,27250,27250,27250,27250,0
20250401,155600,6893385300,27250,27250,27250,27250,0
20250401,155500,6893385300,27250,27250,27250,27250,0
20250401,155400,6893385300,27250,27250,27250,27250,0
20250401,155300,6893385300,27250,27250,27250,27250,0
20250401,155200,6893385300,27250,27250,27250,27250,0
20250401,155100,6893385300,27250,27250,27250,27250,0
20250401,155000,6893385300,27250,27250,27250,27250,0
20250401,154900,6893385300,27250,27250,27250,27250,0
20250401,154800,6893385300,27250,27250,27250,27250,0
20250401,154700,6893385300,27250,27250,27250,27250,0
20250401,154600,6893385300,27250,27250,27250,27250,0
20250401,154500,6893385300,27250,27250,27250,27250,0
20250401,154400,6893385300,27250,27250,27250,27250,0
20250401,154300,6893385300,27250,27250,27250,27250,0
20250401,154200,6893385300,27250,27250,27250,27250,0
20250401,154100,6893385300,27250,27250,27250,27250,0
20250401,154000,6893385300,27250,27250,27250,27250,0
20250401,153900,6893385300,27250,27250,27250,27250,0
20250401,153800,6893385300,27250,27250,27250,27250,0
20250401,153700,6893385300,27250,27250,27250,27250,0
20250401,153600,6893385300,27250,27250,27250,27250,0
20250401,153500,6893385300,27250,27250,27250,27250,0
20250401,153400,6893385300,27250,27250,27250,27250,0
20250401,153300,6893385300,27250,27250,27250,27250,0
20250401,153200,6893385300,27250,27250,27250,27250,0
20250401,153100,6893385300,27250,27250,27250,27250,0
20250401,153000,6893385300,27250,27250,27250,27250,15608
20250401,152900,6680726300,27200,27200,27200,27200,0
20250401,152800,6680726300,27200,27200,27200,27200,0
20250401,152700,6680726300,27200,27200,27200,27200,0
20250401,152600,6680726300,27200,27200,27200,27200,0
20250401,152500,6680726300,27200,27200,27200,27200,0
20250401,152400,6680726300,27200,27200,27200,27200,0
20250401,152300,6680726300,27200,27200,27200,27200,0
20250401,152200,6680726300,27200,27200,27200,27200,0
20250401,152100,6680726300,27200,27200,27200,27200,0
20250401,152000,6680726300,27200,27200,27200,27200,0
20250401,151900,6680726300,27200,27200,27250,27200,1037
20250401,151800,6652479025,27200,27200,27250,27200,214
20250401,151700,6646656225,27200,27200,27250,27200,403
20250401,151600,6635685525,27250,27250,27250,27200,999
20250401,151500,6608500125,27200,27200,27200,27150,1749
20250401,151400,6560929875,27200,27200,27200,27150,344
20250401,151300,6551577325,27200,27100,27200,27100,502
20250401,151200,6537951925,27150,27200,27200,27150,596
20250401,151100,6521764775,27200,27150,27200,27150,970
20250401,151000,6495412775,27200,27200,27200,27150,284
20250401,150900,6487688125,27200,27200,27200,27150,574
20250401,150800,6472080125,27200,27200,27200,27150,451
20250401,150700,6459819525,27200,27250,27250,27150,729
20250401,150600,6439989675,27200,27200,27250,27200,201
20250401,150500,6434515425,27200,27175,27200,27150,570
20250401,150400,6419016200,27150,27200,27250,27150,613
20250401,150300,6402339125,27200,27250,27250,27200,436
20250401,150200,6390467425,27150,27200,27250,27150,1080
20250401,150100,6361088375,27250,27200,27250,27150,726
20250401,150000,6341329525,27250,27250,27250,27200,475
20250401,145900,6328390725,27250,27250,27250,27200,268
20250401,145800,6321090825,27250,27250,27250,27200,512
20250401,145700,6307148875,27250,27200,27250,27200,294
20250401,145600,6299138475,27250,27250,27250,27200,411
20250401,145500,6287941525,27250,27200,27250,27200,294
20250401,145400,6279932525,27250,27250,27300,27200,537
20250401,145300,6265299225,27300,27200,27300,27200,720
20250401,145200,6245678550,27250,27200,27250,27200,379
20250401,145100,6235354350,27250,27200,27250,27200,468
20250401,145000,6222602300,27250,27250,27250,27200,919
20250401,144900,6197572250,27250,27300,27300,27200,1537
20250401,144800,6155679300,27300,27300,27300,27250,553
20250401,144700,6140584650,27300,27250,27300,27200,1814
20250401,144600,6091153450,27300,27250,27300,27250,401
20250401,144500,6080207750,27300,27250,27300,27250,206
20250401,144400,6074584800,27300,27250,27300,27250,444
20250401,144300,6062465100,27300,27250,27300,27250,276
20250401,144200,6054931200,27300,27250,27300,27250,430
20250401,144100,6043193750,27300,27300,27300,27250,351
20250401,144000,6033613400,27250,27250,27300,27200,1293
20250401,143900,5998379350,27250,27200,27250,27200,448
20250401,143800,5986171650,27250,27200,27250,27200,292
20250401,143700,5978216050,27200,27200,27250,27200,422
20250401,143600,5966720150,27250,27200,27250,27200,221
20250401,143500,5960698975,27250,27250,27250,27200,520
20250401,143400,5946539275,27200,27250,27250,27200,245
20250401,143300,5939863275,27250,27250,27250,27200,493
20250401,143200,5926430225,27250,27250,27300,27200,493
20250401,143100,5912995425,27250,27250,27300,27250,410
20250401,143000,5901813225,27250,27300,27300,27200,1229
20250401,142900,5868318325,27250,27150,27250,27150,2534
20250401,142800,5799269875,27250,27200,27250,27200,2154
20250401,142700,5740660575,27250,27200,27250,27200,358
20250401,142600,5730906225,27250,27200,27250,27200,219
20250401,142500,5724939425,27250,27200,27250,27200,443
20250401,142400,5712870775,27250,27200,27250,27200,424
20250401,142300,5701328075,27200,27200,27250,27200,902
20250401,142200,5676752075,27250,27200,27250,27200,893
20250401,142100,5652446125,27200,27200,27250,27200,320
20250401,142000,5643726425,27250,27250,27250,27200,432
20250401,141900,5631960275,27200,27225,27250,27200,223
20250401,141800,5625886950,27250,27150,27250,27150,724
20250401,141700,5606181800,27200,27200,27250,27150,317
20250401,141600,5597566100,27200,27200,27250,27150,1726
20250401,141500,5550622250,27200,27150,27250,27150,869
20250401,141400,5526988850,27200,27100,27250,27100,6561
20250401,141300,5348609050,27150,27100,27150,27100,222
20250401,141200,5342585150,27150,27100,27150,27100,322
20250401,141100,5333843550,27150,27150,27150,27100,28
20250401,141000,5333083400,27100,27100,27150,27100,22
20250401,140900,5332486550,27100,27150,27150,27100,129
20250401,140800,5328990500,27150,27100,27150,27100,49
20250401,140700,5327661200,27100,27100,27100,27100,171
20250401,140600,5323027100,27150,27150,27150,27100,190
20250401,140500,5317875250,27150,27100,27150,27100,26
20250401,140400,5317170450,27150,27150,27200,27150,339
20250401,140300,5307966250,27150,27150,27200,27150,838
20250401,140200,5285213850,27150,27150,27200,27150,299
20250401,140100,5277095900,27150,27150,27200,27150,1092
20250401,140000,5247444850,27150,27150,27150,27100,160
20250401,135900,5243101400,27150,27150,27150,27150,4
20250401,135800,5242992800,27150,27150,27150,27150,2
20250401,135700,5242938500,27150,27150,27150,27100,561
20250401,135600,5227713500,27150,27150,27150,27150,24
20250401,135500,5227061900,27150,27150,27150,27150,119
20250401,135400,5223831050,27150,27150,27150,27150,27
20250401,135300,5223098000,27150,27150,27150,27100,5
20250401,135200,5222962300,27150,27150,27150,27100,1097
20250401,135100,5193183550,27150,27150,27200,27100,1042
20250401,135000,5164893200,27200,27150,27200,27150,554
20250401,134900,5149851850,27150,27150,27150,27100,560
20250401,134800,5134654650,27150,27150,27150,27150,36
20250401,134700,5133677250,27150,27100,27150,27100,10
20250401,134600,5133405800,27150,27150,27150,27150,22
20250401,134500,5132808500,27150,27150,27150,27150,347
20250401,134400,5123387450,27150,27200,27200,27150,166
20250401,134300,5118879200,27200,27200,27200,27150,221
20250401,134200,5112877300,27150,27150,27150,27150,315
20250401,134100,5104325050,27150,27150,27150,27150,109
20250401,134000,5101365700,27150,27100,27150,27100,408
20250401,133900,5090290850,27150,27150,27150,27150,1209
20250401,133800,5057466500,27150,27200,27200,27150,18
20250401,133700,5056977400,27200,27150,27200,27150,11
20250401,133600,5056678300,27175,27175,27175,27175,0
20250401,133500,5056678300,27175,27150,27175,27150,908
20250401,133400,5032023850,27150,27150,27150,27100,375
20250401,133300,5021844650,27175,27150,27175,27125,332
20250401,133200,5012831350,27150,27150,27150,27100,832
20250401,133100,4990243700,27100,27100,27100,27100,0
20250401,133000,4990243700,27100,27100,27100,27100,213
20250401,132900,4984471400,27150,27100,27150,27100,40
20250401,132800,4983386750,27150,27100,27150,27100,123
20250401,132700,4980053400,27100,27100,27200,27100,1847
20250401,132600,4929913050,27050,27100,27100,27050,73
20250401,132500,4927934950,27100,27100,27100,27050,19
20250401,132400,4927420100,27050,27100,27100,27050,161
20250401,132300,4923057500,27100,27100,27100,27100,124
20250401,132200,4919697100,27100,27100,27100,27100,1
20250401,132100,4919670000,27050,27100,27150,27050,605
20250401,132000,4903276150,27100,27050,27100,27000,5660
20250401,131900,4750040100,27050,27050,27050,27050,30
20250401,131800,4749228600,27050,27050,27050,27050,0
20250401,131700,4749228600,27050,27050,27050,27050,55
20250401,131600,4747740850,27050,27050,27050,27000,40
20250401,131500,4746659000,27000,27000,27000,26950,330
20250401,131400,4737755900,26950,27000,27000,26950,394
20250401,131300,4727134400,27000,26900,27000,26900,2250
20250401,131200,4666389800,26950,26900,26950,26900,136
20250401,131100,4662728200,26950,26950,26950,26900,745
20250401,131000,4642651800,26950,26950,27000,26950,268
20250401,130900,4635428750,26950,26950,26950,26950,0
20250401,130800,4635428750,26950,27000,27000,26950,265
20250401,130700,4628276200,27000,27000,27000,27000,11
20250401,130600,4627979200,27000,27000,27000,27000,0
20250401,130500,4627979200,27000,26950,27000,26950,371
20250401,130400,4617978200,26950,26950,26950,26950,13
20250401,130300,4617627850,26950,26950,26950,26950,20
20250401,130200,4617088850,26950,26950,26950,26950,2
20250401,130100,4617034950,26950,26950,26950,26950,0
20250401,130000,4617034950,26950,26950,26950,26900,203
20250401,125900,4611564650,27000,26900,27000,26850,2371
20250401,125800,4547730600,26900,26850,26900,26850,202
20250401,125700,4542296900,26850,26850,26900,26850,210
20250401,125600,4536652450,26900,26900,26900,26900,20
20250401,125500,4536114450,26850,26950,26950,26850,2585
20250401,125400,4466587500,26900,26950,26950,26900,10
20250401,125300,4466318050,26950,26950,26950,26950,3
20250401,125200,4466237200,26900,26950,26950,26900,86
20250401,125100,4463919800,26900,26900,26950,26900,59
20250401,125000,4462330150,26950,26950,26950,26950,0
20250401,124900,4462330150,26950,26950,26950,26950,8
20250401,124800,4462114550,26900,26950,26950,26900,88
20250401,124700,4459743250,26950,26950,26950,26900,7
20250401,124600,4459554750,26900,26950,26950,26900,64
20250401,124500,4457832900,26900,26900,26950,26900,70
20250401,124400,4455946650,26950,26950,26950,26900,9
20250401,124300,4455704150,26950,26950,26950,26950,4
20250401,124200,4455596350,26900,26925,26950,26900,216
20250401,124100,4449780800,26950,26950,26950,26900,81
20250401,124000,4447598100,26900,26900,26950,26900,201
20250401,123900,4442191050,26900,26950,26950,26900,178
20250401,123800,4437402300,26950,26950,26950,26950,2
20250401,123700,4437348400,26900,26950,26950,26900,106
20250401,123600,4434493550,26950,26950,26950,26950,0
20250401,123500,4434493550,26950,26950,26950,26900,111
20250401,123400,4431507100,26950,26850,26950,26850,53
20250401,123300,4430083950,26950,26900,26950,26900,21
20250401,123200,4429518950,26900,26900,26900,26900,50
20250401,123100,4428173950,26900,26900,26900,26900,1
20250401,123000,4428147050,26850,26900,26900,26850,72
20250401,122900,4426213100,26850,26900,26900,26850,59
20250401,122800,4424626200,26950,26950,26950,26950,0
20250401,122700,4424626200,26950,26950,26950,26950,1
20250401,122600,4424599250,26850,26950,26950,26850,3654
20250401,122500,4326482950,26900,26875,26900,26850,153
20250401,122400,4322369375,26900,26900,26900,26900,342
20250401,122300,4313169575,26800,26900,26900,26800,173
20250401,122200,4308524625,26850,26850,26850,26850,141
20250401,122100,4304738775,26850,26850,26850,26850,17
20250401,122000,4304282325,26850,26850,26850,26850,1
20250401,121900,4304255475,26850,26850,26850,26850,0
20250401,121800,4304255475,26850,26900,26900,26850,151
20250401,121700,4300194075,26900,26900,26950,26850,2556
20250401,121600,4231545775,26900,26925,26925,26900,47
20250401,121500,4230281450,26900,26900,26900,26900,0
20250401,121400,4230281450,26900,26900,26900,26850,63
20250401,121300,4228588200,26850,26900,26900,26850,74
20250401,121200,4226600150,26900,26900,26900,26900,345
20250401,121100,4217319650,26900,26900,26900,26900,238
20250401,121000,4210917450,26850,26850,26850,26850,0
20250401,120900,4210917450,26850,26900,26900,26850,50
20250401,120800,4209574900,26850,26850,26850,26850,13
20250401,120700,4209225850,26850,26800,26850,26800,766
20250401,120600,4188694100,26800,26800,26900,26800,162
20250401,120500,4184344800,26800,26850,26900,26800,138
20250401,120400,4180639600,26800,26900,26900,26800,304
20250401,120300,4172489250,26800,26800,26800,26800,214
20250401,120200,4166754050,26900,26850,26900,26800,211
20250401,120100,4161095650,26800,26825,26825,26750,1422
20250401,120000,4123024350,26825,26800,26825,26800,89
20250401,115900,4120638925,26800,26825,26825,26800,43
20250401,115800,4119486375,26825,26850,26900,26800,64
20250401,115700,4117769300,26800,26850,26900,26800,155
20250401,115600,4113612800,26800,26800,26850,26800,385
20250401,115500,4103284600,26800,26900,26900,26800,99
20250401,115400,4100628450,26900,26800,26900,26800,77
20250401,115300,4098563900,26800,26800,26850,26800,67
20250401,115200,4096767450,26900,26800,26900,26800,124
20250401,115100,4093443250,26950,26850,26950,26800,207
20250401,115000,4087883100,26850,26850,26900,26850,77
20250401,114900,4085815500,26850,26800,26900,26800,213
20250401,114800,4080097350,26850,26800,26950,26800,90
20250401,114700,4077683050,26800,26850,26900,26800,128
20250401,114600,4074246650,26850,26900,26900,26850,67
20250401,114500,4072447450,26850,26900,26900,26850,113
20250401,114400,4069410150,26900,26800,26900,26800,94
20250401,114300,4066888750,26850,26900,26900,26850,21
20250401,114200,4066324850,26850,26850,26850,26850,71
20250401,114100,4064418500,26850,26900,26950,26800,292
20250401,114000,4056570300,26900,26800,26900,26800,1155
20250401,113900,4025553200,26800,26800,26850,26800,93
20250401,113800,4023060300,26850,26850,26850,26800,229
20250401,113700,4016920050,26800,26800,26850,26800,733
20250401,113600,3997243750,26850,26800,26850,26800,113
20250401,113500,3994213200,26800,26800,26850,26800,148
20250401,113400,3990243950,26850,26850,26850,26800,618
20250401,113300,3973662700,26850,26800,26850,26800,290
20250401,113200,3965887250,26850,26850,26850,26800,115
20250401,113100,3962802300,26850,26850,26850,26800,401
20250401,113000,3952048450,26850,26800,26850,26800,436
20250401,112900,3940347000,26850,26825,26850,26800,137
20250401,112800,3936673575,26850,26850,26850,26800,89
20250401,112700,3934287725,26800,26800,26850,26800,345
20250401,112600,3925041575,26850,26800,26850,26800,128
20250401,112500,3921609425,26850,26850,26850,26800,69
20250401,112400,3919759225,26800,26800,26800,26800,28
20250401,112300,3919008825,26800,26850,26850,26800,748
20250401,112200,3898934825,26800,26800,26850,26800,110
20250401,112100,3895986175,26850,26900,26900,26850,2365
20250401,112000,3832485125,26950,26900,26950,26850,539
20250401,111900,3817986975,26950,26925,26950,26900,27
20250401,111800,3817260350,26900,26900,26950,26900,584
20250401,111700,3801550700,26950,26900,26950,26900,56
20250401,111600,3800043900,26900,26900,26950,26900,48
20250401,111500,3798752650,26900,26900,26950,26900,50
20250401,111400,3797407600,26900,26900,26950,26900,226
20250401,111300,3791327750,26900,26900,26950,26900,86
20250401,111200,3789012300,26900,26900,26950,26850,196
20250401,111100,3783742950,26900,26900,26950,26850,67
20250401,111000,3781941500,26900,26950,26950,26850,726
20250401,110900,3762412850,26950,26950,26950,26900,54
20250401,110800,3760960000,26950,26950,26950,26900,140
20250401,110700,3757189450,26950,26950,26950,26900,480
20250401,110600,3744258000,26950,26900,26950,26800,610
20250401,110500,3727854200,26950,26950,26950,26900,1479
20250401,110400,3688067950,26950,26950,26950,26900,86
20250401,110300,3685754150,26950,26850,27000,26850,2050
20250401,110200,3630563700,26900,26850,26900,26750,1749
20250401,110100,3583657750,26850,26750,26900,26750,112
20250401,110000,3580657000,26900,26900,26900,26750,2595
20250401,105900,3511143350,26900,26900,26950,26900,418
20250401,105800,3499899050,26850,26950,26950,26850,415
20250401,105700,3488748700,26900,26900,26950,26900,1174
20250401,105600,3457153100,26900,26900,26950,26900,77
20250401,105500,3455080500,27000,26950,27000,26850,459
20250401,105400,3442704650,26950,26900,26950,26850,1063
20250401,105300,3414112000,27000,26950,27000,26950,165
20250401,105200,3409665200,26900,26950,27000,26900,769
20250401,105100,3388966900,26950,26950,26950,26950,158
20250401,105000,3384708800,27000,27000,27000,26950,160
20250401,104900,3380396550,26950,26950,27000,26950,512
20250401,104800,3366596700,27000,27000,27050,27000,4809
20250401,104700,3236624700,26950,26950,26950,26950,71
20250401,104600,3234711250,27000,27000,27000,26950,191
20250401,104500,3229557350,26950,27000,27000,26950,470
20250401,104400,3216875200,26950,26950,27000,26950,204
20250401,104300,3211373650,26950,27000,27000,26950,102
20250401,104200,3208624300,26950,26950,26950,26950,89
20250401,104100,3206225750,26950,26925,26950,26925,53
20250401,104000,3204798150,26950,26950,27000,26900,388
20250401,103900,3194344050,27000,26950,27000,26950,62
20250401,103800,3192672500,26950,26950,27000,26950,69
20250401,103700,3190812750,26950,26975,26975,26950,119
20250401,103600,3187603450,26950,26950,27000,26950,84
20250401,103500,3185339250,26950,26950,26950,26950,32
20250401,103400,3184476850,26950,27050,27050,26950,97
20250401,103300,3181862450,27000,26950,27000,26950,1555
20250401,103200,3139931850,26950,27000,27000,26950,78
20250401,103100,3137829650,26950,26950,27000,26950,130
20250401,103000,3134324200,27000,27000,27050,26950,488
20250401,102900,3121150000,27000,26950,27000,26950,802
20250401,102800,3099500100,27000,27050,27050,27000,219
20250401,102700,3093584450,27050,27000,27050,26950,1182
20250401,102600,3061673300,27000,27050,27050,26950,992
20250401,102500,3034904350,27050,26950,27050,26950,159
20250401,102400,3030610700,26950,27000,27050,26950,7056
20250401,102300,2840241050,27000,26950,27000,26950,190
20250401,102200,2835115350,27000,26950,27000,26900,679
20250401,102100,2816815550,26950,26900,26950,26900,840
20250401,102000,2794181750,26950,26900,26950,26900,231
20250401,101900,2787965900,26950,26900,26950,26850,1338
20250401,101800,2751973500,26900,26900,26900,26850,423
20250401,101700,2740612700,26900,26850,26900,26850,250
20250401,101600,2733898350,26900,26850,26900,26850,37
20250401,101500,2732904050,26900,26850,26900,26850,122
20250401,101400,2729627550,26900,26800,26900,26800,105
20250401,101300,2726805100,26850,26800,26900,26800,141
20250401,101200,2723019300,26800,26900,26900,26800,279
20250401,101100,2715525950,26900,26800,26900,26800,180
20250401,101000,2710693800,26850,26800,26850,26800,69
20250401,100900,2708843750,26850,26850,26850,26750,2093
20250401,100800,2652747100,26850,26800,26850,26800,68
20250401,100700,2650922400,26800,26800,26850,26800,1352
20250401,100600,2614626750,26800,26850,26850,26800,211
20250401,100500,2608967250,26900,26850,26900,26800,139
20250401,100400,2605236500,26800,26900,26900,26800,195
20250401,100300,2600002500,26900,26800,26900,26800,218
20250401,100200,2594153200,26850,26750,26850,26750,131
20250401,100100,2590643000,26800,26800,26800,26750,154
20250401,100000,2586518950,26800,26700,26800,26700,979
20250401,095900,2560325400,26700,26700,26800,26650,175
20250401,095800,2555655850,26750,26700,26800,26700,258
20250401,095700,2548760500,26900,26650,26900,26650,885
20250401,095600,2525095200,26750,26700,26800,26650,1586
20250401,095500,2482767800,26800,26750,26800,26700,171
20250401,095400,2478197150,26750,26700,26800,26700,208
20250401,095300,2472632800,26750,26750,26750,26700,221
20250401,095200,2466726450,26750,26750,26800,26700,198
20250401,095100,2461431650,26800,26750,26850,26700,1265
20250401,095000,2427584850,26850,26850,26900,26750,1750
20250401,094900,2380672750,26900,26850,26900,26800,418
20250401,094800,2369447200,26850,26950,26950,26800,555
20250401,094700,2354519200,26950,26850,26950,26850,5029
20250401,094600,2219283250,26850,26850,26900,26850,1514
20250401,094500,2178630500,26850,26800,26850,26750,2261
20250401,094400,2117950750,26850,26800,26850,26800,307
20250401,094300,2109722100,26750,26800,26800,26750,640
20250401,094200,2092598750,26800,26850,26850,26750,1015
20250401,094100,2065397850,26850,26750,26850,26750,357
20250401,094000,2055832950,26800,26800,26800,26750,1154
20250401,093900,2024959550,26800,26800,26800,26750,458
20250401,093800,2012699500,26800,26800,26800,26750,170
20250401,093700,2008147550,26800,26700,26800,26650,851
20250401,093600,1985393550,26750,26750,26750,26700,497
20250401,093500,1972121850,26700,26750,26750,26700,401
20250401,093400,1961406200,26750,26700,26750,26700,539
20250401,093300,1947007100,26750,26750,26800,26700,266
20250401,093200,1939895950,26750,26700,26800,26700,390
20250401,093100,1929472450,26800,26775,26800,26750,822
20250401,093000,1907482825,26750,26800,26800,26700,766
20250401,092900,1886991025,26750,26850,26850,26750,551
20250401,092800,1872235725,26800,26750,26850,26700,465
20250401,092700,1859789875,26750,26750,26850,26750,859
20250401,092600,1836774725,26750,26800,26900,26750,1283
20250401,092500,1802315675,26750,26750,26850,26650,2138
20250401,092400,1745052575,26700,26700,26800,26600,10084
20250401,092300,1475899625,26700,26850,26850,26700,2661
20250401,092200,1404745625,26850,26750,26850,26750,2592
20250401,092100,1335294775,26800,26850,26900,26750,982
20250401,092000,1308975475,26900,26950,27100,26800,5090
20250401,091900,1171815025,26950,26900,26950,26850,2065
20250401,091800,1116266675,26900,26950,27000,26900,1036
20250401,091700,1088347575,26950,26950,27000,26900,1631
20250401,091600,1044379275,26950,27050,27050,26950,1009
20250401,091500,1017183575,26950,26925,27100,26900,2876
20250401,091400,939417725,26950,27050,27050,26900,766
20250401,091300,918776475,27050,27000,27050,26950,1572
20250401,091200,876306725,27000,27000,27000,26950,1476
20250401,091100,836527925,27000,27000,27000,26950,976
20250401,091000,810179975,26950,26850,27100,26850,4042
20250401,090900,701039225,27000,26900,27000,26875,3410
20250401,090800,609229350,26875,26750,26900,26750,677
20250401,090700,591059500,26700,26850,26950,26700,2682
20250401,090600,519098450,26850,26800,26900,26800,1372
20250401,090500,482300750,26850,26800,26900,26800,2811
20250401,090400,406911850,26850,26950,27050,26850,4078
20250401,090300,296919750,26950,26950,26950,26800,783
20250401,090200,275888000,26950,26800,26950,26700,1589
20250401,090100,233294750,26850,26750,27000,26750,3353
20250401,090000,143380350,27000,27000,27000,26750,5318
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 6893385300 27250 27250 27250 27250 7804
3 20250401 195900 6893385300 27250 27250 27250 27250 0
4 20250401 195800 6893385300 27250 27250 27250 27250 0
5 20250401 195700 6893385300 27250 27250 27250 27250 0
6 20250401 195600 6893385300 27250 27250 27250 27250 0
7 20250401 195500 6893385300 27250 27250 27250 27250 0
8 20250401 195400 6893385300 27250 27250 27250 27250 0
9 20250401 195300 6893385300 27250 27250 27250 27250 0
10 20250401 195200 6893385300 27250 27250 27250 27250 0
11 20250401 195100 6893385300 27250 27250 27250 27250 0
12 20250401 195000 6893385300 27250 27250 27250 27250 0
13 20250401 194900 6893385300 27250 27250 27250 27250 0
14 20250401 194800 6893385300 27250 27250 27250 27250 0
15 20250401 194700 6893385300 27250 27250 27250 27250 0
16 20250401 194600 6893385300 27250 27250 27250 27250 0
17 20250401 194500 6893385300 27250 27250 27250 27250 0
18 20250401 194400 6893385300 27250 27250 27250 27250 0
19 20250401 194300 6893385300 27250 27250 27250 27250 0
20 20250401 194200 6893385300 27250 27250 27250 27250 0
21 20250401 194100 6893385300 27250 27250 27250 27250 0
22 20250401 194000 6893385300 27250 27250 27250 27250 0
23 20250401 193900 6893385300 27250 27250 27250 27250 0
24 20250401 193800 6893385300 27250 27250 27250 27250 0
25 20250401 193700 6893385300 27250 27250 27250 27250 0
26 20250401 193600 6893385300 27250 27250 27250 27250 0
27 20250401 193500 6893385300 27250 27250 27250 27250 0
28 20250401 193400 6893385300 27250 27250 27250 27250 0
29 20250401 193300 6893385300 27250 27250 27250 27250 0
30 20250401 193200 6893385300 27250 27250 27250 27250 0
31 20250401 193100 6893385300 27250 27250 27250 27250 0
32 20250401 193000 6893385300 27250 27250 27250 27250 7804
33 20250401 192900 6893385300 27250 27250 27250 27250 0
34 20250401 192800 6893385300 27250 27250 27250 27250 0
35 20250401 192700 6893385300 27250 27250 27250 27250 0
36 20250401 192600 6893385300 27250 27250 27250 27250 0
37 20250401 192500 6893385300 27250 27250 27250 27250 0
38 20250401 192400 6893385300 27250 27250 27250 27250 0
39 20250401 192300 6893385300 27250 27250 27250 27250 0
40 20250401 192200 6893385300 27250 27250 27250 27250 0
41 20250401 192100 6893385300 27250 27250 27250 27250 0
42 20250401 192000 6893385300 27250 27250 27250 27250 0
43 20250401 191900 6893385300 27250 27250 27250 27250 0
44 20250401 191800 6893385300 27250 27250 27250 27250 0
45 20250401 191700 6893385300 27250 27250 27250 27250 0
46 20250401 191600 6893385300 27250 27250 27250 27250 0
47 20250401 191500 6893385300 27250 27250 27250 27250 0
48 20250401 191400 6893385300 27250 27250 27250 27250 0
49 20250401 191300 6893385300 27250 27250 27250 27250 0
50 20250401 191200 6893385300 27250 27250 27250 27250 0
51 20250401 191100 6893385300 27250 27250 27250 27250 0
52 20250401 191000 6893385300 27250 27250 27250 27250 0
53 20250401 190900 6893385300 27250 27250 27250 27250 0
54 20250401 190800 6893385300 27250 27250 27250 27250 0
55 20250401 190700 6893385300 27250 27250 27250 27250 0
56 20250401 190600 6893385300 27250 27250 27250 27250 0
57 20250401 190500 6893385300 27250 27250 27250 27250 0
58 20250401 190400 6893385300 27250 27250 27250 27250 0
59 20250401 190300 6893385300 27250 27250 27250 27250 0
60 20250401 190200 6893385300 27250 27250 27250 27250 0
61 20250401 190100 6893385300 27250 27250 27250 27250 0
62 20250401 190000 6893385300 27250 27250 27250 27250 7804
63 20250401 185900 6893385300 27250 27250 27250 27250 0
64 20250401 185800 6893385300 27250 27250 27250 27250 0
65 20250401 185700 6893385300 27250 27250 27250 27250 0
66 20250401 185600 6893385300 27250 27250 27250 27250 0
67 20250401 185500 6893385300 27250 27250 27250 27250 0
68 20250401 185400 6893385300 27250 27250 27250 27250 0
69 20250401 185300 6893385300 27250 27250 27250 27250 0
70 20250401 185200 6893385300 27250 27250 27250 27250 0
71 20250401 185100 6893385300 27250 27250 27250 27250 0
72 20250401 185000 6893385300 27250 27250 27250 27250 0
73 20250401 184900 6893385300 27250 27250 27250 27250 0
74 20250401 184800 6893385300 27250 27250 27250 27250 0
75 20250401 184700 6893385300 27250 27250 27250 27250 0
76 20250401 184600 6893385300 27250 27250 27250 27250 0
77 20250401 184500 6893385300 27250 27250 27250 27250 0
78 20250401 184400 6893385300 27250 27250 27250 27250 0
79 20250401 184300 6893385300 27250 27250 27250 27250 0
80 20250401 184200 6893385300 27250 27250 27250 27250 0
81 20250401 184100 6893385300 27250 27250 27250 27250 0
82 20250401 184000 6893385300 27250 27250 27250 27250 0
83 20250401 183900 6893385300 27250 27250 27250 27250 0
84 20250401 183800 6893385300 27250 27250 27250 27250 0
85 20250401 183700 6893385300 27250 27250 27250 27250 0
86 20250401 183600 6893385300 27250 27250 27250 27250 0
87 20250401 183500 6893385300 27250 27250 27250 27250 0
88 20250401 183400 6893385300 27250 27250 27250 27250 0
89 20250401 183300 6893385300 27250 27250 27250 27250 0
90 20250401 183200 6893385300 27250 27250 27250 27250 0
91 20250401 183100 6893385300 27250 27250 27250 27250 0
92 20250401 183000 6893385300 27250 27250 27250 27250 7804
93 20250401 182900 6893385300 27250 27250 27250 27250 0
94 20250401 182800 6893385300 27250 27250 27250 27250 0
95 20250401 182700 6893385300 27250 27250 27250 27250 0
96 20250401 182600 6893385300 27250 27250 27250 27250 0
97 20250401 182500 6893385300 27250 27250 27250 27250 0
98 20250401 182400 6893385300 27250 27250 27250 27250 0
99 20250401 182300 6893385300 27250 27250 27250 27250 0
100 20250401 182200 6893385300 27250 27250 27250 27250 0
101 20250401 182100 6893385300 27250 27250 27250 27250 0
102 20250401 182000 6893385300 27250 27250 27250 27250 0
103 20250401 181900 6893385300 27250 27250 27250 27250 0
104 20250401 181800 6893385300 27250 27250 27250 27250 0
105 20250401 181700 6893385300 27250 27250 27250 27250 0
106 20250401 181600 6893385300 27250 27250 27250 27250 0
107 20250401 181500 6893385300 27250 27250 27250 27250 0
108 20250401 181400 6893385300 27250 27250 27250 27250 0
109 20250401 181300 6893385300 27250 27250 27250 27250 0
110 20250401 181200 6893385300 27250 27250 27250 27250 0
111 20250401 181100 6893385300 27250 27250 27250 27250 0
112 20250401 181000 6893385300 27250 27250 27250 27250 0
113 20250401 180900 6893385300 27250 27250 27250 27250 0
114 20250401 180800 6893385300 27250 27250 27250 27250 0
115 20250401 180700 6893385300 27250 27250 27250 27250 0
116 20250401 180600 6893385300 27250 27250 27250 27250 0
117 20250401 180500 6893385300 27250 27250 27250 27250 0
118 20250401 180400 6893385300 27250 27250 27250 27250 0
119 20250401 180300 6893385300 27250 27250 27250 27250 0
120 20250401 180200 6893385300 27250 27250 27250 27250 0
121 20250401 180100 6893385300 27250 27250 27250 27250 0
122 20250401 180000 6893385300 27250 27250 27250 27250 7804
123 20250401 175900 6893385300 27250 27250 27250 27250 0
124 20250401 175800 6893385300 27250 27250 27250 27250 0
125 20250401 175700 6893385300 27250 27250 27250 27250 0
126 20250401 175600 6893385300 27250 27250 27250 27250 0
127 20250401 175500 6893385300 27250 27250 27250 27250 0
128 20250401 175400 6893385300 27250 27250 27250 27250 0
129 20250401 175300 6893385300 27250 27250 27250 27250 0
130 20250401 175200 6893385300 27250 27250 27250 27250 0
131 20250401 175100 6893385300 27250 27250 27250 27250 0
132 20250401 175000 6893385300 27250 27250 27250 27250 0
133 20250401 174900 6893385300 27250 27250 27250 27250 0
134 20250401 174800 6893385300 27250 27250 27250 27250 0
135 20250401 174700 6893385300 27250 27250 27250 27250 0
136 20250401 174600 6893385300 27250 27250 27250 27250 0
137 20250401 174500 6893385300 27250 27250 27250 27250 0
138 20250401 174400 6893385300 27250 27250 27250 27250 0
139 20250401 174300 6893385300 27250 27250 27250 27250 0
140 20250401 174200 6893385300 27250 27250 27250 27250 0
141 20250401 174100 6893385300 27250 27250 27250 27250 0
142 20250401 174000 6893385300 27250 27250 27250 27250 0
143 20250401 173900 6893385300 27250 27250 27250 27250 0
144 20250401 173800 6893385300 27250 27250 27250 27250 0
145 20250401 173700 6893385300 27250 27250 27250 27250 0
146 20250401 173600 6893385300 27250 27250 27250 27250 0
147 20250401 173500 6893385300 27250 27250 27250 27250 0
148 20250401 173400 6893385300 27250 27250 27250 27250 0
149 20250401 173300 6893385300 27250 27250 27250 27250 0
150 20250401 173200 6893385300 27250 27250 27250 27250 0
151 20250401 173100 6893385300 27250 27250 27250 27250 0
152 20250401 173000 6893385300 27250 27250 27250 27250 7804
153 20250401 172900 6893385300 27250 27250 27250 27250 0
154 20250401 172800 6893385300 27250 27250 27250 27250 0
155 20250401 172700 6893385300 27250 27250 27250 27250 0
156 20250401 172600 6893385300 27250 27250 27250 27250 0
157 20250401 172500 6893385300 27250 27250 27250 27250 0
158 20250401 172400 6893385300 27250 27250 27250 27250 0
159 20250401 172300 6893385300 27250 27250 27250 27250 0
160 20250401 172200 6893385300 27250 27250 27250 27250 0
161 20250401 172100 6893385300 27250 27250 27250 27250 0
162 20250401 172000 6893385300 27250 27250 27250 27250 0
163 20250401 171900 6893385300 27250 27250 27250 27250 0
164 20250401 171800 6893385300 27250 27250 27250 27250 0
165 20250401 171700 6893385300 27250 27250 27250 27250 0
166 20250401 171600 6893385300 27250 27250 27250 27250 0
167 20250401 171500 6893385300 27250 27250 27250 27250 0
168 20250401 171400 6893385300 27250 27250 27250 27250 0
169 20250401 171300 6893385300 27250 27250 27250 27250 0
170 20250401 171200 6893385300 27250 27250 27250 27250 0
171 20250401 171100 6893385300 27250 27250 27250 27250 0
172 20250401 171000 6893385300 27250 27250 27250 27250 0
173 20250401 170900 6893385300 27250 27250 27250 27250 0
174 20250401 170800 6893385300 27250 27250 27250 27250 0
175 20250401 170700 6893385300 27250 27250 27250 27250 0
176 20250401 170600 6893385300 27250 27250 27250 27250 0
177 20250401 170500 6893385300 27250 27250 27250 27250 0
178 20250401 170400 6893385300 27250 27250 27250 27250 0
179 20250401 170300 6893385300 27250 27250 27250 27250 0
180 20250401 170200 6893385300 27250 27250 27250 27250 0
181 20250401 170100 6893385300 27250 27250 27250 27250 0
182 20250401 170000 6893385300 27250 27250 27250 27250 7804
183 20250401 165900 6893385300 27250 27250 27250 27250 0
184 20250401 165800 6893385300 27250 27250 27250 27250 0
185 20250401 165700 6893385300 27250 27250 27250 27250 0
186 20250401 165600 6893385300 27250 27250 27250 27250 0
187 20250401 165500 6893385300 27250 27250 27250 27250 0
188 20250401 165400 6893385300 27250 27250 27250 27250 0
189 20250401 165300 6893385300 27250 27250 27250 27250 0
190 20250401 165200 6893385300 27250 27250 27250 27250 0
191 20250401 165100 6893385300 27250 27250 27250 27250 0
192 20250401 165000 6893385300 27250 27250 27250 27250 0
193 20250401 164900 6893385300 27250 27250 27250 27250 0
194 20250401 164800 6893385300 27250 27250 27250 27250 0
195 20250401 164700 6893385300 27250 27250 27250 27250 0
196 20250401 164600 6893385300 27250 27250 27250 27250 0
197 20250401 164500 6893385300 27250 27250 27250 27250 0
198 20250401 164400 6893385300 27250 27250 27250 27250 0
199 20250401 164300 6893385300 27250 27250 27250 27250 0
200 20250401 164200 6893385300 27250 27250 27250 27250 0
201 20250401 164100 6893385300 27250 27250 27250 27250 0
202 20250401 164000 6893385300 27250 27250 27250 27250 0
203 20250401 163900 6893385300 27250 27250 27250 27250 0
204 20250401 163800 6893385300 27250 27250 27250 27250 0
205 20250401 163700 6893385300 27250 27250 27250 27250 0
206 20250401 163600 6893385300 27250 27250 27250 27250 0
207 20250401 163500 6893385300 27250 27250 27250 27250 0
208 20250401 163400 6893385300 27250 27250 27250 27250 0
209 20250401 163300 6893385300 27250 27250 27250 27250 0
210 20250401 163200 6893385300 27250 27250 27250 27250 0
211 20250401 163100 6893385300 27250 27250 27250 27250 0
212 20250401 163000 6893385300 27250 27250 27250 27250 7804
213 20250401 162900 6893385300 27250 27250 27250 27250 0
214 20250401 162800 6893385300 27250 27250 27250 27250 0
215 20250401 162700 6893385300 27250 27250 27250 27250 0
216 20250401 162600 6893385300 27250 27250 27250 27250 0
217 20250401 162500 6893385300 27250 27250 27250 27250 0
218 20250401 162400 6893385300 27250 27250 27250 27250 0
219 20250401 162300 6893385300 27250 27250 27250 27250 0
220 20250401 162200 6893385300 27250 27250 27250 27250 0
221 20250401 162100 6893385300 27250 27250 27250 27250 0
222 20250401 162000 6893385300 27250 27250 27250 27250 0
223 20250401 161900 6893385300 27250 27250 27250 27250 0
224 20250401 161800 6893385300 27250 27250 27250 27250 0
225 20250401 161700 6893385300 27250 27250 27250 27250 0
226 20250401 161600 6893385300 27250 27250 27250 27250 0
227 20250401 161500 6893385300 27250 27250 27250 27250 0
228 20250401 161400 6893385300 27250 27250 27250 27250 0
229 20250401 161300 6893385300 27250 27250 27250 27250 0
230 20250401 161200 6893385300 27250 27250 27250 27250 0
231 20250401 161100 6893385300 27250 27250 27250 27250 0
232 20250401 161000 6893385300 27250 27250 27250 27250 0
233 20250401 160900 6893385300 27250 27250 27250 27250 0
234 20250401 160800 6893385300 27250 27250 27250 27250 0
235 20250401 160700 6893385300 27250 27250 27250 27250 0
236 20250401 160600 6893385300 27250 27250 27250 27250 0
237 20250401 160500 6893385300 27250 27250 27250 27250 0
238 20250401 160400 6893385300 27250 27250 27250 27250 0
239 20250401 160300 6893385300 27250 27250 27250 27250 0
240 20250401 160200 6893385300 27250 27250 27250 27250 0
241 20250401 160100 6893385300 27250 27250 27250 27250 0
242 20250401 160000 6893385300 27250 27250 27250 27250 7804
243 20250401 155900 6893385300 27250 27250 27250 27250 0
244 20250401 155800 6893385300 27250 27250 27250 27250 0
245 20250401 155700 6893385300 27250 27250 27250 27250 0
246 20250401 155600 6893385300 27250 27250 27250 27250 0
247 20250401 155500 6893385300 27250 27250 27250 27250 0
248 20250401 155400 6893385300 27250 27250 27250 27250 0
249 20250401 155300 6893385300 27250 27250 27250 27250 0
250 20250401 155200 6893385300 27250 27250 27250 27250 0
251 20250401 155100 6893385300 27250 27250 27250 27250 0
252 20250401 155000 6893385300 27250 27250 27250 27250 0
253 20250401 154900 6893385300 27250 27250 27250 27250 0
254 20250401 154800 6893385300 27250 27250 27250 27250 0
255 20250401 154700 6893385300 27250 27250 27250 27250 0
256 20250401 154600 6893385300 27250 27250 27250 27250 0
257 20250401 154500 6893385300 27250 27250 27250 27250 0
258 20250401 154400 6893385300 27250 27250 27250 27250 0
259 20250401 154300 6893385300 27250 27250 27250 27250 0
260 20250401 154200 6893385300 27250 27250 27250 27250 0
261 20250401 154100 6893385300 27250 27250 27250 27250 0
262 20250401 154000 6893385300 27250 27250 27250 27250 0
263 20250401 153900 6893385300 27250 27250 27250 27250 0
264 20250401 153800 6893385300 27250 27250 27250 27250 0
265 20250401 153700 6893385300 27250 27250 27250 27250 0
266 20250401 153600 6893385300 27250 27250 27250 27250 0
267 20250401 153500 6893385300 27250 27250 27250 27250 0
268 20250401 153400 6893385300 27250 27250 27250 27250 0
269 20250401 153300 6893385300 27250 27250 27250 27250 0
270 20250401 153200 6893385300 27250 27250 27250 27250 0
271 20250401 153100 6893385300 27250 27250 27250 27250 0
272 20250401 153000 6893385300 27250 27250 27250 27250 15608
273 20250401 152900 6680726300 27200 27200 27200 27200 0
274 20250401 152800 6680726300 27200 27200 27200 27200 0
275 20250401 152700 6680726300 27200 27200 27200 27200 0
276 20250401 152600 6680726300 27200 27200 27200 27200 0
277 20250401 152500 6680726300 27200 27200 27200 27200 0
278 20250401 152400 6680726300 27200 27200 27200 27200 0
279 20250401 152300 6680726300 27200 27200 27200 27200 0
280 20250401 152200 6680726300 27200 27200 27200 27200 0
281 20250401 152100 6680726300 27200 27200 27200 27200 0
282 20250401 152000 6680726300 27200 27200 27200 27200 0
283 20250401 151900 6680726300 27200 27200 27250 27200 1037
284 20250401 151800 6652479025 27200 27200 27250 27200 214
285 20250401 151700 6646656225 27200 27200 27250 27200 403
286 20250401 151600 6635685525 27250 27250 27250 27200 999
287 20250401 151500 6608500125 27200 27200 27200 27150 1749
288 20250401 151400 6560929875 27200 27200 27200 27150 344
289 20250401 151300 6551577325 27200 27100 27200 27100 502
290 20250401 151200 6537951925 27150 27200 27200 27150 596
291 20250401 151100 6521764775 27200 27150 27200 27150 970
292 20250401 151000 6495412775 27200 27200 27200 27150 284
293 20250401 150900 6487688125 27200 27200 27200 27150 574
294 20250401 150800 6472080125 27200 27200 27200 27150 451
295 20250401 150700 6459819525 27200 27250 27250 27150 729
296 20250401 150600 6439989675 27200 27200 27250 27200 201
297 20250401 150500 6434515425 27200 27175 27200 27150 570
298 20250401 150400 6419016200 27150 27200 27250 27150 613
299 20250401 150300 6402339125 27200 27250 27250 27200 436
300 20250401 150200 6390467425 27150 27200 27250 27150 1080
301 20250401 150100 6361088375 27250 27200 27250 27150 726
302 20250401 150000 6341329525 27250 27250 27250 27200 475
303 20250401 145900 6328390725 27250 27250 27250 27200 268
304 20250401 145800 6321090825 27250 27250 27250 27200 512
305 20250401 145700 6307148875 27250 27200 27250 27200 294
306 20250401 145600 6299138475 27250 27250 27250 27200 411
307 20250401 145500 6287941525 27250 27200 27250 27200 294
308 20250401 145400 6279932525 27250 27250 27300 27200 537
309 20250401 145300 6265299225 27300 27200 27300 27200 720
310 20250401 145200 6245678550 27250 27200 27250 27200 379
311 20250401 145100 6235354350 27250 27200 27250 27200 468
312 20250401 145000 6222602300 27250 27250 27250 27200 919
313 20250401 144900 6197572250 27250 27300 27300 27200 1537
314 20250401 144800 6155679300 27300 27300 27300 27250 553
315 20250401 144700 6140584650 27300 27250 27300 27200 1814
316 20250401 144600 6091153450 27300 27250 27300 27250 401
317 20250401 144500 6080207750 27300 27250 27300 27250 206
318 20250401 144400 6074584800 27300 27250 27300 27250 444
319 20250401 144300 6062465100 27300 27250 27300 27250 276
320 20250401 144200 6054931200 27300 27250 27300 27250 430
321 20250401 144100 6043193750 27300 27300 27300 27250 351
322 20250401 144000 6033613400 27250 27250 27300 27200 1293
323 20250401 143900 5998379350 27250 27200 27250 27200 448
324 20250401 143800 5986171650 27250 27200 27250 27200 292
325 20250401 143700 5978216050 27200 27200 27250 27200 422
326 20250401 143600 5966720150 27250 27200 27250 27200 221
327 20250401 143500 5960698975 27250 27250 27250 27200 520
328 20250401 143400 5946539275 27200 27250 27250 27200 245
329 20250401 143300 5939863275 27250 27250 27250 27200 493
330 20250401 143200 5926430225 27250 27250 27300 27200 493
331 20250401 143100 5912995425 27250 27250 27300 27250 410
332 20250401 143000 5901813225 27250 27300 27300 27200 1229
333 20250401 142900 5868318325 27250 27150 27250 27150 2534
334 20250401 142800 5799269875 27250 27200 27250 27200 2154
335 20250401 142700 5740660575 27250 27200 27250 27200 358
336 20250401 142600 5730906225 27250 27200 27250 27200 219
337 20250401 142500 5724939425 27250 27200 27250 27200 443
338 20250401 142400 5712870775 27250 27200 27250 27200 424
339 20250401 142300 5701328075 27200 27200 27250 27200 902
340 20250401 142200 5676752075 27250 27200 27250 27200 893
341 20250401 142100 5652446125 27200 27200 27250 27200 320
342 20250401 142000 5643726425 27250 27250 27250 27200 432
343 20250401 141900 5631960275 27200 27225 27250 27200 223
344 20250401 141800 5625886950 27250 27150 27250 27150 724
345 20250401 141700 5606181800 27200 27200 27250 27150 317
346 20250401 141600 5597566100 27200 27200 27250 27150 1726
347 20250401 141500 5550622250 27200 27150 27250 27150 869
348 20250401 141400 5526988850 27200 27100 27250 27100 6561
349 20250401 141300 5348609050 27150 27100 27150 27100 222
350 20250401 141200 5342585150 27150 27100 27150 27100 322
351 20250401 141100 5333843550 27150 27150 27150 27100 28
352 20250401 141000 5333083400 27100 27100 27150 27100 22
353 20250401 140900 5332486550 27100 27150 27150 27100 129
354 20250401 140800 5328990500 27150 27100 27150 27100 49
355 20250401 140700 5327661200 27100 27100 27100 27100 171
356 20250401 140600 5323027100 27150 27150 27150 27100 190
357 20250401 140500 5317875250 27150 27100 27150 27100 26
358 20250401 140400 5317170450 27150 27150 27200 27150 339
359 20250401 140300 5307966250 27150 27150 27200 27150 838
360 20250401 140200 5285213850 27150 27150 27200 27150 299
361 20250401 140100 5277095900 27150 27150 27200 27150 1092
362 20250401 140000 5247444850 27150 27150 27150 27100 160
363 20250401 135900 5243101400 27150 27150 27150 27150 4
364 20250401 135800 5242992800 27150 27150 27150 27150 2
365 20250401 135700 5242938500 27150 27150 27150 27100 561
366 20250401 135600 5227713500 27150 27150 27150 27150 24
367 20250401 135500 5227061900 27150 27150 27150 27150 119
368 20250401 135400 5223831050 27150 27150 27150 27150 27
369 20250401 135300 5223098000 27150 27150 27150 27100 5
370 20250401 135200 5222962300 27150 27150 27150 27100 1097
371 20250401 135100 5193183550 27150 27150 27200 27100 1042
372 20250401 135000 5164893200 27200 27150 27200 27150 554
373 20250401 134900 5149851850 27150 27150 27150 27100 560
374 20250401 134800 5134654650 27150 27150 27150 27150 36
375 20250401 134700 5133677250 27150 27100 27150 27100 10
376 20250401 134600 5133405800 27150 27150 27150 27150 22
377 20250401 134500 5132808500 27150 27150 27150 27150 347
378 20250401 134400 5123387450 27150 27200 27200 27150 166
379 20250401 134300 5118879200 27200 27200 27200 27150 221
380 20250401 134200 5112877300 27150 27150 27150 27150 315
381 20250401 134100 5104325050 27150 27150 27150 27150 109
382 20250401 134000 5101365700 27150 27100 27150 27100 408
383 20250401 133900 5090290850 27150 27150 27150 27150 1209
384 20250401 133800 5057466500 27150 27200 27200 27150 18
385 20250401 133700 5056977400 27200 27150 27200 27150 11
386 20250401 133600 5056678300 27175 27175 27175 27175 0
387 20250401 133500 5056678300 27175 27150 27175 27150 908
388 20250401 133400 5032023850 27150 27150 27150 27100 375
389 20250401 133300 5021844650 27175 27150 27175 27125 332
390 20250401 133200 5012831350 27150 27150 27150 27100 832
391 20250401 133100 4990243700 27100 27100 27100 27100 0
392 20250401 133000 4990243700 27100 27100 27100 27100 213
393 20250401 132900 4984471400 27150 27100 27150 27100 40
394 20250401 132800 4983386750 27150 27100 27150 27100 123
395 20250401 132700 4980053400 27100 27100 27200 27100 1847
396 20250401 132600 4929913050 27050 27100 27100 27050 73
397 20250401 132500 4927934950 27100 27100 27100 27050 19
398 20250401 132400 4927420100 27050 27100 27100 27050 161
399 20250401 132300 4923057500 27100 27100 27100 27100 124
400 20250401 132200 4919697100 27100 27100 27100 27100 1
401 20250401 132100 4919670000 27050 27100 27150 27050 605
402 20250401 132000 4903276150 27100 27050 27100 27000 5660
403 20250401 131900 4750040100 27050 27050 27050 27050 30
404 20250401 131800 4749228600 27050 27050 27050 27050 0
405 20250401 131700 4749228600 27050 27050 27050 27050 55
406 20250401 131600 4747740850 27050 27050 27050 27000 40
407 20250401 131500 4746659000 27000 27000 27000 26950 330
408 20250401 131400 4737755900 26950 27000 27000 26950 394
409 20250401 131300 4727134400 27000 26900 27000 26900 2250
410 20250401 131200 4666389800 26950 26900 26950 26900 136
411 20250401 131100 4662728200 26950 26950 26950 26900 745
412 20250401 131000 4642651800 26950 26950 27000 26950 268
413 20250401 130900 4635428750 26950 26950 26950 26950 0
414 20250401 130800 4635428750 26950 27000 27000 26950 265
415 20250401 130700 4628276200 27000 27000 27000 27000 11
416 20250401 130600 4627979200 27000 27000 27000 27000 0
417 20250401 130500 4627979200 27000 26950 27000 26950 371
418 20250401 130400 4617978200 26950 26950 26950 26950 13
419 20250401 130300 4617627850 26950 26950 26950 26950 20
420 20250401 130200 4617088850 26950 26950 26950 26950 2
421 20250401 130100 4617034950 26950 26950 26950 26950 0
422 20250401 130000 4617034950 26950 26950 26950 26900 203
423 20250401 125900 4611564650 27000 26900 27000 26850 2371
424 20250401 125800 4547730600 26900 26850 26900 26850 202
425 20250401 125700 4542296900 26850 26850 26900 26850 210
426 20250401 125600 4536652450 26900 26900 26900 26900 20
427 20250401 125500 4536114450 26850 26950 26950 26850 2585
428 20250401 125400 4466587500 26900 26950 26950 26900 10
429 20250401 125300 4466318050 26950 26950 26950 26950 3
430 20250401 125200 4466237200 26900 26950 26950 26900 86
431 20250401 125100 4463919800 26900 26900 26950 26900 59
432 20250401 125000 4462330150 26950 26950 26950 26950 0
433 20250401 124900 4462330150 26950 26950 26950 26950 8
434 20250401 124800 4462114550 26900 26950 26950 26900 88
435 20250401 124700 4459743250 26950 26950 26950 26900 7
436 20250401 124600 4459554750 26900 26950 26950 26900 64
437 20250401 124500 4457832900 26900 26900 26950 26900 70
438 20250401 124400 4455946650 26950 26950 26950 26900 9
439 20250401 124300 4455704150 26950 26950 26950 26950 4
440 20250401 124200 4455596350 26900 26925 26950 26900 216
441 20250401 124100 4449780800 26950 26950 26950 26900 81
442 20250401 124000 4447598100 26900 26900 26950 26900 201
443 20250401 123900 4442191050 26900 26950 26950 26900 178
444 20250401 123800 4437402300 26950 26950 26950 26950 2
445 20250401 123700 4437348400 26900 26950 26950 26900 106
446 20250401 123600 4434493550 26950 26950 26950 26950 0
447 20250401 123500 4434493550 26950 26950 26950 26900 111
448 20250401 123400 4431507100 26950 26850 26950 26850 53
449 20250401 123300 4430083950 26950 26900 26950 26900 21
450 20250401 123200 4429518950 26900 26900 26900 26900 50
451 20250401 123100 4428173950 26900 26900 26900 26900 1
452 20250401 123000 4428147050 26850 26900 26900 26850 72
453 20250401 122900 4426213100 26850 26900 26900 26850 59
454 20250401 122800 4424626200 26950 26950 26950 26950 0
455 20250401 122700 4424626200 26950 26950 26950 26950 1
456 20250401 122600 4424599250 26850 26950 26950 26850 3654
457 20250401 122500 4326482950 26900 26875 26900 26850 153
458 20250401 122400 4322369375 26900 26900 26900 26900 342
459 20250401 122300 4313169575 26800 26900 26900 26800 173
460 20250401 122200 4308524625 26850 26850 26850 26850 141
461 20250401 122100 4304738775 26850 26850 26850 26850 17
462 20250401 122000 4304282325 26850 26850 26850 26850 1
463 20250401 121900 4304255475 26850 26850 26850 26850 0
464 20250401 121800 4304255475 26850 26900 26900 26850 151
465 20250401 121700 4300194075 26900 26900 26950 26850 2556
466 20250401 121600 4231545775 26900 26925 26925 26900 47
467 20250401 121500 4230281450 26900 26900 26900 26900 0
468 20250401 121400 4230281450 26900 26900 26900 26850 63
469 20250401 121300 4228588200 26850 26900 26900 26850 74
470 20250401 121200 4226600150 26900 26900 26900 26900 345
471 20250401 121100 4217319650 26900 26900 26900 26900 238
472 20250401 121000 4210917450 26850 26850 26850 26850 0
473 20250401 120900 4210917450 26850 26900 26900 26850 50
474 20250401 120800 4209574900 26850 26850 26850 26850 13
475 20250401 120700 4209225850 26850 26800 26850 26800 766
476 20250401 120600 4188694100 26800 26800 26900 26800 162
477 20250401 120500 4184344800 26800 26850 26900 26800 138
478 20250401 120400 4180639600 26800 26900 26900 26800 304
479 20250401 120300 4172489250 26800 26800 26800 26800 214
480 20250401 120200 4166754050 26900 26850 26900 26800 211
481 20250401 120100 4161095650 26800 26825 26825 26750 1422
482 20250401 120000 4123024350 26825 26800 26825 26800 89
483 20250401 115900 4120638925 26800 26825 26825 26800 43
484 20250401 115800 4119486375 26825 26850 26900 26800 64
485 20250401 115700 4117769300 26800 26850 26900 26800 155
486 20250401 115600 4113612800 26800 26800 26850 26800 385
487 20250401 115500 4103284600 26800 26900 26900 26800 99
488 20250401 115400 4100628450 26900 26800 26900 26800 77
489 20250401 115300 4098563900 26800 26800 26850 26800 67
490 20250401 115200 4096767450 26900 26800 26900 26800 124
491 20250401 115100 4093443250 26950 26850 26950 26800 207
492 20250401 115000 4087883100 26850 26850 26900 26850 77
493 20250401 114900 4085815500 26850 26800 26900 26800 213
494 20250401 114800 4080097350 26850 26800 26950 26800 90
495 20250401 114700 4077683050 26800 26850 26900 26800 128
496 20250401 114600 4074246650 26850 26900 26900 26850 67
497 20250401 114500 4072447450 26850 26900 26900 26850 113
498 20250401 114400 4069410150 26900 26800 26900 26800 94
499 20250401 114300 4066888750 26850 26900 26900 26850 21
500 20250401 114200 4066324850 26850 26850 26850 26850 71
501 20250401 114100 4064418500 26850 26900 26950 26800 292
502 20250401 114000 4056570300 26900 26800 26900 26800 1155
503 20250401 113900 4025553200 26800 26800 26850 26800 93
504 20250401 113800 4023060300 26850 26850 26850 26800 229
505 20250401 113700 4016920050 26800 26800 26850 26800 733
506 20250401 113600 3997243750 26850 26800 26850 26800 113
507 20250401 113500 3994213200 26800 26800 26850 26800 148
508 20250401 113400 3990243950 26850 26850 26850 26800 618
509 20250401 113300 3973662700 26850 26800 26850 26800 290
510 20250401 113200 3965887250 26850 26850 26850 26800 115
511 20250401 113100 3962802300 26850 26850 26850 26800 401
512 20250401 113000 3952048450 26850 26800 26850 26800 436
513 20250401 112900 3940347000 26850 26825 26850 26800 137
514 20250401 112800 3936673575 26850 26850 26850 26800 89
515 20250401 112700 3934287725 26800 26800 26850 26800 345
516 20250401 112600 3925041575 26850 26800 26850 26800 128
517 20250401 112500 3921609425 26850 26850 26850 26800 69
518 20250401 112400 3919759225 26800 26800 26800 26800 28
519 20250401 112300 3919008825 26800 26850 26850 26800 748
520 20250401 112200 3898934825 26800 26800 26850 26800 110
521 20250401 112100 3895986175 26850 26900 26900 26850 2365
522 20250401 112000 3832485125 26950 26900 26950 26850 539
523 20250401 111900 3817986975 26950 26925 26950 26900 27
524 20250401 111800 3817260350 26900 26900 26950 26900 584
525 20250401 111700 3801550700 26950 26900 26950 26900 56
526 20250401 111600 3800043900 26900 26900 26950 26900 48
527 20250401 111500 3798752650 26900 26900 26950 26900 50
528 20250401 111400 3797407600 26900 26900 26950 26900 226
529 20250401 111300 3791327750 26900 26900 26950 26900 86
530 20250401 111200 3789012300 26900 26900 26950 26850 196
531 20250401 111100 3783742950 26900 26900 26950 26850 67
532 20250401 111000 3781941500 26900 26950 26950 26850 726
533 20250401 110900 3762412850 26950 26950 26950 26900 54
534 20250401 110800 3760960000 26950 26950 26950 26900 140
535 20250401 110700 3757189450 26950 26950 26950 26900 480
536 20250401 110600 3744258000 26950 26900 26950 26800 610
537 20250401 110500 3727854200 26950 26950 26950 26900 1479
538 20250401 110400 3688067950 26950 26950 26950 26900 86
539 20250401 110300 3685754150 26950 26850 27000 26850 2050
540 20250401 110200 3630563700 26900 26850 26900 26750 1749
541 20250401 110100 3583657750 26850 26750 26900 26750 112
542 20250401 110000 3580657000 26900 26900 26900 26750 2595
543 20250401 105900 3511143350 26900 26900 26950 26900 418
544 20250401 105800 3499899050 26850 26950 26950 26850 415
545 20250401 105700 3488748700 26900 26900 26950 26900 1174
546 20250401 105600 3457153100 26900 26900 26950 26900 77
547 20250401 105500 3455080500 27000 26950 27000 26850 459
548 20250401 105400 3442704650 26950 26900 26950 26850 1063
549 20250401 105300 3414112000 27000 26950 27000 26950 165
550 20250401 105200 3409665200 26900 26950 27000 26900 769
551 20250401 105100 3388966900 26950 26950 26950 26950 158
552 20250401 105000 3384708800 27000 27000 27000 26950 160
553 20250401 104900 3380396550 26950 26950 27000 26950 512
554 20250401 104800 3366596700 27000 27000 27050 27000 4809
555 20250401 104700 3236624700 26950 26950 26950 26950 71
556 20250401 104600 3234711250 27000 27000 27000 26950 191
557 20250401 104500 3229557350 26950 27000 27000 26950 470
558 20250401 104400 3216875200 26950 26950 27000 26950 204
559 20250401 104300 3211373650 26950 27000 27000 26950 102
560 20250401 104200 3208624300 26950 26950 26950 26950 89
561 20250401 104100 3206225750 26950 26925 26950 26925 53
562 20250401 104000 3204798150 26950 26950 27000 26900 388
563 20250401 103900 3194344050 27000 26950 27000 26950 62
564 20250401 103800 3192672500 26950 26950 27000 26950 69
565 20250401 103700 3190812750 26950 26975 26975 26950 119
566 20250401 103600 3187603450 26950 26950 27000 26950 84
567 20250401 103500 3185339250 26950 26950 26950 26950 32
568 20250401 103400 3184476850 26950 27050 27050 26950 97
569 20250401 103300 3181862450 27000 26950 27000 26950 1555
570 20250401 103200 3139931850 26950 27000 27000 26950 78
571 20250401 103100 3137829650 26950 26950 27000 26950 130
572 20250401 103000 3134324200 27000 27000 27050 26950 488
573 20250401 102900 3121150000 27000 26950 27000 26950 802
574 20250401 102800 3099500100 27000 27050 27050 27000 219
575 20250401 102700 3093584450 27050 27000 27050 26950 1182
576 20250401 102600 3061673300 27000 27050 27050 26950 992
577 20250401 102500 3034904350 27050 26950 27050 26950 159
578 20250401 102400 3030610700 26950 27000 27050 26950 7056
579 20250401 102300 2840241050 27000 26950 27000 26950 190
580 20250401 102200 2835115350 27000 26950 27000 26900 679
581 20250401 102100 2816815550 26950 26900 26950 26900 840
582 20250401 102000 2794181750 26950 26900 26950 26900 231
583 20250401 101900 2787965900 26950 26900 26950 26850 1338
584 20250401 101800 2751973500 26900 26900 26900 26850 423
585 20250401 101700 2740612700 26900 26850 26900 26850 250
586 20250401 101600 2733898350 26900 26850 26900 26850 37
587 20250401 101500 2732904050 26900 26850 26900 26850 122
588 20250401 101400 2729627550 26900 26800 26900 26800 105
589 20250401 101300 2726805100 26850 26800 26900 26800 141
590 20250401 101200 2723019300 26800 26900 26900 26800 279
591 20250401 101100 2715525950 26900 26800 26900 26800 180
592 20250401 101000 2710693800 26850 26800 26850 26800 69
593 20250401 100900 2708843750 26850 26850 26850 26750 2093
594 20250401 100800 2652747100 26850 26800 26850 26800 68
595 20250401 100700 2650922400 26800 26800 26850 26800 1352
596 20250401 100600 2614626750 26800 26850 26850 26800 211
597 20250401 100500 2608967250 26900 26850 26900 26800 139
598 20250401 100400 2605236500 26800 26900 26900 26800 195
599 20250401 100300 2600002500 26900 26800 26900 26800 218
600 20250401 100200 2594153200 26850 26750 26850 26750 131
601 20250401 100100 2590643000 26800 26800 26800 26750 154
602 20250401 100000 2586518950 26800 26700 26800 26700 979
603 20250401 095900 2560325400 26700 26700 26800 26650 175
604 20250401 095800 2555655850 26750 26700 26800 26700 258
605 20250401 095700 2548760500 26900 26650 26900 26650 885
606 20250401 095600 2525095200 26750 26700 26800 26650 1586
607 20250401 095500 2482767800 26800 26750 26800 26700 171
608 20250401 095400 2478197150 26750 26700 26800 26700 208
609 20250401 095300 2472632800 26750 26750 26750 26700 221
610 20250401 095200 2466726450 26750 26750 26800 26700 198
611 20250401 095100 2461431650 26800 26750 26850 26700 1265
612 20250401 095000 2427584850 26850 26850 26900 26750 1750
613 20250401 094900 2380672750 26900 26850 26900 26800 418
614 20250401 094800 2369447200 26850 26950 26950 26800 555
615 20250401 094700 2354519200 26950 26850 26950 26850 5029
616 20250401 094600 2219283250 26850 26850 26900 26850 1514
617 20250401 094500 2178630500 26850 26800 26850 26750 2261
618 20250401 094400 2117950750 26850 26800 26850 26800 307
619 20250401 094300 2109722100 26750 26800 26800 26750 640
620 20250401 094200 2092598750 26800 26850 26850 26750 1015
621 20250401 094100 2065397850 26850 26750 26850 26750 357
622 20250401 094000 2055832950 26800 26800 26800 26750 1154
623 20250401 093900 2024959550 26800 26800 26800 26750 458
624 20250401 093800 2012699500 26800 26800 26800 26750 170
625 20250401 093700 2008147550 26800 26700 26800 26650 851
626 20250401 093600 1985393550 26750 26750 26750 26700 497
627 20250401 093500 1972121850 26700 26750 26750 26700 401
628 20250401 093400 1961406200 26750 26700 26750 26700 539
629 20250401 093300 1947007100 26750 26750 26800 26700 266
630 20250401 093200 1939895950 26750 26700 26800 26700 390
631 20250401 093100 1929472450 26800 26775 26800 26750 822
632 20250401 093000 1907482825 26750 26800 26800 26700 766
633 20250401 092900 1886991025 26750 26850 26850 26750 551
634 20250401 092800 1872235725 26800 26750 26850 26700 465
635 20250401 092700 1859789875 26750 26750 26850 26750 859
636 20250401 092600 1836774725 26750 26800 26900 26750 1283
637 20250401 092500 1802315675 26750 26750 26850 26650 2138
638 20250401 092400 1745052575 26700 26700 26800 26600 10084
639 20250401 092300 1475899625 26700 26850 26850 26700 2661
640 20250401 092200 1404745625 26850 26750 26850 26750 2592
641 20250401 092100 1335294775 26800 26850 26900 26750 982
642 20250401 092000 1308975475 26900 26950 27100 26800 5090
643 20250401 091900 1171815025 26950 26900 26950 26850 2065
644 20250401 091800 1116266675 26900 26950 27000 26900 1036
645 20250401 091700 1088347575 26950 26950 27000 26900 1631
646 20250401 091600 1044379275 26950 27050 27050 26950 1009
647 20250401 091500 1017183575 26950 26925 27100 26900 2876
648 20250401 091400 939417725 26950 27050 27050 26900 766
649 20250401 091300 918776475 27050 27000 27050 26950 1572
650 20250401 091200 876306725 27000 27000 27000 26950 1476
651 20250401 091100 836527925 27000 27000 27000 26950 976
652 20250401 091000 810179975 26950 26850 27100 26850 4042
653 20250401 090900 701039225 27000 26900 27000 26875 3410
654 20250401 090800 609229350 26875 26750 26900 26750 677
655 20250401 090700 591059500 26700 26850 26950 26700 2682
656 20250401 090600 519098450 26850 26800 26900 26800 1372
657 20250401 090500 482300750 26850 26800 26900 26800 2811
658 20250401 090400 406911850 26850 26950 27050 26850 4078
659 20250401 090300 296919750 26950 26950 26950 26800 783
660 20250401 090200 275888000 26950 26800 26950 26700 1589
661 20250401 090100 233294750 26850 26750 27000 26750 3353
662 20250401 090000 143380350 27000 27000 27000 26750 5318

1
071970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,7340,33921495,187537000,866694197250,0.02
20250327,7340,33921495,182766000,844645225500,0.02
20250326,7340,33921495,194143000,897223542750,0.02
20250325,7340,33921495,198547000,917576439750,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 7340 33921495 187537000 866694197250 0.02
3 20250327 7340 33921495 182766000 844645225500 0.02
4 20250326 7340 33921495 194143000 897223542750 0.02
5 20250325 7340 33921495 198547000 917576439750 0.02