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

620
023910/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,182885400,25400,25400,25400,25400,28
20250401,191700,182885400,25400,25400,25400,25400,0
20250401,191600,182885400,25400,25400,25400,25400,0
20250401,191500,182885400,25400,25400,25400,25400,0
20250401,191400,182885400,25400,25400,25400,25400,0
20250401,191300,182885400,25400,25400,25400,25400,0
20250401,191200,182885400,25400,25400,25400,25400,0
20250401,191100,182885400,25400,25400,25400,25400,0
20250401,191000,182885400,25400,25400,25400,25400,0
20250401,190900,182885400,25400,25400,25400,25400,0
20250401,190800,182885400,25400,25400,25400,25400,0
20250401,190700,182885400,25400,25400,25400,25400,0
20250401,190600,182885400,25400,25400,25400,25400,0
20250401,190500,182885400,25400,25400,25400,25400,0
20250401,190400,182885400,25400,25400,25400,25400,0
20250401,190300,182885400,25400,25400,25400,25400,0
20250401,190200,182885400,25400,25400,25400,25400,0
20250401,190100,182885400,25400,25400,25400,25400,0
20250401,190000,182885400,25400,25400,25400,25400,0
20250401,185900,182885400,25400,25400,25400,25400,0
20250401,185800,182885400,25400,25400,25400,25400,0
20250401,185700,182885400,25400,25400,25400,25400,0
20250401,185600,182885400,25400,25400,25400,25400,0
20250401,185500,182885400,25400,25400,25400,25400,0
20250401,185400,182885400,25400,25400,25400,25400,0
20250401,185300,182885400,25400,25400,25400,25400,0
20250401,185200,182885400,25400,25400,25400,25400,0
20250401,185100,182885400,25400,25400,25400,25400,0
20250401,185000,182885400,25400,25400,25400,25400,0
20250401,184900,182885400,25400,25400,25400,25400,0
20250401,184800,182885400,25400,25400,25400,25400,28
20250401,184700,182885400,25400,25400,25400,25400,0
20250401,184600,182885400,25400,25400,25400,25400,0
20250401,184500,182885400,25400,25400,25400,25400,0
20250401,184400,182885400,25400,25400,25400,25400,0
20250401,184300,182885400,25400,25400,25400,25400,0
20250401,184200,182885400,25400,25400,25400,25400,0
20250401,184100,182885400,25400,25400,25400,25400,0
20250401,184000,182885400,25400,25400,25400,25400,0
20250401,183900,182885400,25400,25400,25400,25400,0
20250401,183800,182885400,25400,25400,25400,25400,0
20250401,183700,182885400,25400,25400,25400,25400,0
20250401,183600,182885400,25400,25400,25400,25400,0
20250401,183500,182885400,25400,25400,25400,25400,0
20250401,183400,182885400,25400,25400,25400,25400,0
20250401,183300,182885400,25400,25400,25400,25400,0
20250401,183200,182885400,25400,25400,25400,25400,0
20250401,183100,182885400,25400,25400,25400,25400,0
20250401,183000,182885400,25400,25400,25400,25400,0
20250401,182900,182885400,25400,25400,25400,25400,0
20250401,182800,182885400,25400,25400,25400,25400,0
20250401,182700,182885400,25400,25400,25400,25400,0
20250401,182600,182885400,25400,25400,25400,25400,0
20250401,182500,182885400,25400,25400,25400,25400,0
20250401,182400,182885400,25400,25400,25400,25400,0
20250401,182300,182885400,25400,25400,25400,25400,0
20250401,182200,182885400,25400,25400,25400,25400,0
20250401,182100,182885400,25400,25400,25400,25400,0
20250401,182000,182885400,25400,25400,25400,25400,0
20250401,181900,182885400,25400,25400,25400,25400,0
20250401,181800,182885400,25400,25400,25400,25400,28
20250401,181700,182885400,25400,25400,25400,25400,0
20250401,181600,182885400,25400,25400,25400,25400,0
20250401,181500,182885400,25400,25400,25400,25400,0
20250401,181400,182885400,25400,25400,25400,25400,0
20250401,181300,182885400,25400,25400,25400,25400,0
20250401,181200,182885400,25400,25400,25400,25400,0
20250401,181100,182885400,25400,25400,25400,25400,0
20250401,181000,182885400,25400,25400,25400,25400,0
20250401,180900,182885400,25400,25400,25400,25400,0
20250401,180800,182885400,25400,25400,25400,25400,0
20250401,180700,182885400,25400,25400,25400,25400,0
20250401,180600,182885400,25400,25400,25400,25400,0
20250401,180500,182885400,25400,25400,25400,25400,0
20250401,180400,182885400,25400,25400,25400,25400,0
20250401,180300,182885400,25400,25400,25400,25400,0
20250401,180200,182885400,25400,25400,25400,25400,0
20250401,180100,182885400,25400,25400,25400,25400,0
20250401,180000,182885400,25400,25400,25400,25400,0
20250401,175900,182885400,25400,25400,25400,25400,0
20250401,175800,182885400,25400,25400,25400,25400,0
20250401,175700,182885400,25400,25400,25400,25400,0
20250401,175600,182885400,25400,25400,25400,25400,0
20250401,175500,182885400,25400,25400,25400,25400,0
20250401,175400,182885400,25400,25400,25400,25400,0
20250401,175300,182885400,25400,25400,25400,25400,0
20250401,175200,182885400,25400,25400,25400,25400,0
20250401,175100,182885400,25400,25400,25400,25400,0
20250401,175000,182885400,25400,25400,25400,25400,0
20250401,174900,182885400,25400,25400,25400,25400,0
20250401,174800,182885400,25400,25400,25400,25400,28
20250401,174700,182885400,25400,25400,25400,25400,0
20250401,174600,182885400,25400,25400,25400,25400,0
20250401,174500,182885400,25400,25400,25400,25400,0
20250401,174400,182885400,25400,25400,25400,25400,0
20250401,174300,182885400,25400,25400,25400,25400,0
20250401,174200,182885400,25400,25400,25400,25400,0
20250401,174100,182885400,25400,25400,25400,25400,0
20250401,174000,182885400,25400,25400,25400,25400,0
20250401,173900,182885400,25400,25400,25400,25400,0
20250401,173800,182885400,25400,25400,25400,25400,0
20250401,173700,182885400,25400,25400,25400,25400,0
20250401,173600,182885400,25400,25400,25400,25400,0
20250401,173500,182885400,25400,25400,25400,25400,0
20250401,173400,182885400,25400,25400,25400,25400,0
20250401,173300,182885400,25400,25400,25400,25400,0
20250401,173200,182885400,25400,25400,25400,25400,0
20250401,173100,182885400,25400,25400,25400,25400,0
20250401,173000,182885400,25400,25400,25400,25400,0
20250401,172900,182885400,25400,25400,25400,25400,0
20250401,172800,182885400,25400,25400,25400,25400,0
20250401,172700,182885400,25400,25400,25400,25400,0
20250401,172600,182885400,25400,25400,25400,25400,0
20250401,172500,182885400,25400,25400,25400,25400,0
20250401,172400,182885400,25400,25400,25400,25400,0
20250401,172300,182885400,25400,25400,25400,25400,0
20250401,172200,182885400,25400,25400,25400,25400,0
20250401,172100,182885400,25400,25400,25400,25400,0
20250401,172000,182885400,25400,25400,25400,25400,0
20250401,171900,182885400,25400,25400,25400,25400,0
20250401,171800,182885400,25400,25400,25400,25400,28
20250401,171700,182885400,25400,25400,25400,25400,0
20250401,171600,182885400,25400,25400,25400,25400,0
20250401,171500,182885400,25400,25400,25400,25400,0
20250401,171400,182885400,25400,25400,25400,25400,0
20250401,171300,182885400,25400,25400,25400,25400,0
20250401,171200,182885400,25400,25400,25400,25400,0
20250401,171100,182885400,25400,25400,25400,25400,0
20250401,171000,182885400,25400,25400,25400,25400,0
20250401,170900,182885400,25400,25400,25400,25400,0
20250401,170800,182885400,25400,25400,25400,25400,0
20250401,170700,182885400,25400,25400,25400,25400,0
20250401,170600,182885400,25400,25400,25400,25400,0
20250401,170500,182885400,25400,25400,25400,25400,0
20250401,170400,182885400,25400,25400,25400,25400,0
20250401,170300,182885400,25400,25400,25400,25400,0
20250401,170200,182885400,25400,25400,25400,25400,0
20250401,170100,182885400,25400,25400,25400,25400,0
20250401,170000,182885400,25400,25400,25400,25400,0
20250401,165900,182885400,25400,25400,25400,25400,0
20250401,165800,182885400,25400,25400,25400,25400,0
20250401,165700,182885400,25400,25400,25400,25400,0
20250401,165600,182885400,25400,25400,25400,25400,0
20250401,165500,182885400,25400,25400,25400,25400,0
20250401,165400,182885400,25400,25400,25400,25400,0
20250401,165300,182885400,25400,25400,25400,25400,0
20250401,165200,182885400,25400,25400,25400,25400,0
20250401,165100,182885400,25400,25400,25400,25400,0
20250401,165000,182885400,25400,25400,25400,25400,0
20250401,164900,182885400,25400,25400,25400,25400,0
20250401,164800,182885400,25400,25400,25400,25400,28
20250401,164700,182885400,25400,25400,25400,25400,0
20250401,164600,182885400,25400,25400,25400,25400,0
20250401,164500,182885400,25400,25400,25400,25400,0
20250401,164400,182885400,25400,25400,25400,25400,0
20250401,164300,182885400,25400,25400,25400,25400,0
20250401,164200,182885400,25400,25400,25400,25400,0
20250401,164100,182885400,25400,25400,25400,25400,0
20250401,164000,182885400,25400,25400,25400,25400,0
20250401,163900,182885400,25400,25400,25400,25400,0
20250401,163800,182885400,25400,25400,25400,25400,0
20250401,163700,182885400,25400,25400,25400,25400,0
20250401,163600,182885400,25400,25400,25400,25400,0
20250401,163500,182885400,25400,25400,25400,25400,0
20250401,163400,182885400,25400,25400,25400,25400,0
20250401,163300,182885400,25400,25400,25400,25400,0
20250401,163200,182885400,25400,25400,25400,25400,0
20250401,163100,182885400,25400,25400,25400,25400,0
20250401,163000,182885400,25400,25400,25400,25400,0
20250401,162900,182885400,25400,25400,25400,25400,0
20250401,162800,182885400,25400,25400,25400,25400,0
20250401,162700,182885400,25400,25400,25400,25400,0
20250401,162600,182885400,25400,25400,25400,25400,0
20250401,162500,182885400,25400,25400,25400,25400,0
20250401,162400,182885400,25400,25400,25400,25400,0
20250401,162300,182885400,25400,25400,25400,25400,0
20250401,162200,182885400,25400,25400,25400,25400,0
20250401,162100,182885400,25400,25400,25400,25400,0
20250401,162000,182885400,25400,25400,25400,25400,0
20250401,161900,182885400,25400,25400,25400,25400,0
20250401,161800,182885400,25400,25400,25400,25400,28
20250401,161700,182885400,25400,25400,25400,25400,0
20250401,161600,182885400,25400,25400,25400,25400,0
20250401,161500,182885400,25400,25400,25400,25400,0
20250401,161400,182885400,25400,25400,25400,25400,0
20250401,161300,182885400,25400,25400,25400,25400,0
20250401,161200,182885400,25400,25400,25400,25400,0
20250401,161100,182885400,25400,25400,25400,25400,0
20250401,161000,182885400,25400,25400,25400,25400,0
20250401,160900,182885400,25400,25400,25400,25400,0
20250401,160800,182885400,25400,25400,25400,25400,0
20250401,160700,182885400,25400,25400,25400,25400,0
20250401,160600,182885400,25400,25400,25400,25400,0
20250401,160500,182885400,25400,25400,25400,25400,0
20250401,160400,182885400,25400,25400,25400,25400,0
20250401,160300,182885400,25400,25400,25400,25400,0
20250401,160200,182885400,25400,25400,25400,25400,0
20250401,160100,182885400,25400,25400,25400,25400,0
20250401,160000,182885400,25400,25400,25400,25400,0
20250401,155900,182885400,25400,25400,25400,25400,0
20250401,155800,182885400,25400,25400,25400,25400,0
20250401,155700,182885400,25400,25400,25400,25400,0
20250401,155600,182885400,25400,25400,25400,25400,0
20250401,155500,182885400,25400,25400,25400,25400,0
20250401,155400,182885400,25400,25400,25400,25400,0
20250401,155300,182885400,25400,25400,25400,25400,0
20250401,155200,182885400,25400,25400,25400,25400,0
20250401,155100,182885400,25400,25400,25400,25400,0
20250401,155000,182885400,25400,25400,25400,25400,0
20250401,154900,182885400,25400,25400,25400,25400,0
20250401,154800,182885400,25400,25400,25400,25400,28
20250401,154700,182885400,25400,25400,25400,25400,0
20250401,154600,182885400,25400,25400,25400,25400,0
20250401,154500,182885400,25400,25400,25400,25400,0
20250401,154400,182885400,25400,25400,25400,25400,0
20250401,154300,182885400,25400,25400,25400,25400,0
20250401,154200,182885400,25400,25400,25400,25400,0
20250401,154100,182885400,25400,25400,25400,25400,0
20250401,154000,182885400,25400,25400,25400,25400,0
20250401,153900,182885400,25400,25400,25400,25400,0
20250401,153800,182885400,25400,25400,25400,25400,0
20250401,153700,182885400,25400,25400,25400,25400,0
20250401,153600,182885400,25400,25400,25400,25400,0
20250401,153500,182885400,25400,25400,25400,25400,0
20250401,153400,182885400,25400,25400,25400,25400,0
20250401,153300,182885400,25400,25400,25400,25400,0
20250401,153200,182885400,25400,25400,25400,25400,0
20250401,153100,182885400,25400,25400,25400,25400,0
20250401,153000,182885400,25400,25400,25400,25400,28
20250401,152900,182174200,25400,25400,25400,25400,0
20250401,152800,182174200,25400,25400,25400,25400,0
20250401,152700,182174200,25400,25400,25400,25400,0
20250401,152600,182174200,25400,25400,25400,25400,0
20250401,152500,182174200,25400,25400,25400,25400,0
20250401,152400,182174200,25400,25400,25400,25400,0
20250401,152300,182174200,25400,25400,25400,25400,0
20250401,152200,182174200,25400,25400,25400,25400,0
20250401,152100,182174200,25400,25400,25400,25400,0
20250401,152000,182174200,25400,25400,25400,25400,0
20250401,151900,182174200,25400,25400,25400,25400,2
20250401,151800,182123400,25300,25300,25300,25300,12
20250401,151700,181819800,25250,25250,25250,25250,0
20250401,151600,181819800,25250,25250,25250,25250,0
20250401,151500,181819800,25250,25250,25250,25250,37
20250401,151400,180885550,25300,25300,25300,25300,1
20250401,151300,180860250,25250,25250,25250,25250,8
20250401,151200,180658250,25250,25250,25250,25250,0
20250401,151100,180658250,25250,25250,25250,25250,0
20250401,151000,180658250,25250,25250,25250,25250,1
20250401,150900,180633000,25300,25250,25300,25250,2
20250401,150800,180582450,25300,25250,25300,25250,5
20250401,150700,180456000,25250,25250,25250,25250,1
20250401,150600,180430750,25300,25300,25300,25300,52
20250401,150500,179115150,25300,25300,25300,25300,22
20250401,150400,178558550,25300,25300,25300,25300,214
20250401,150300,173144350,25300,25350,25350,25300,48
20250401,150200,171927750,25350,25400,25400,25350,154
20250401,150100,168023500,25400,25400,25400,25350,132
20250401,150000,164671800,25400,25400,25400,25400,0
20250401,145900,164671800,25400,25400,25400,25400,1
20250401,145800,164646400,25400,25400,25400,25400,1
20250401,145700,164621000,25400,25400,25400,25400,10
20250401,145600,164367000,25450,25450,25450,25450,96
20250401,145500,161923800,25450,25450,25450,25450,3
20250401,145400,161847450,25500,25450,25500,25450,25
20250401,145300,161210800,25450,25450,25450,25450,6
20250401,145200,161058100,25500,25500,25500,25500,1
20250401,145100,161032600,25500,25500,25500,25500,4
20250401,145000,160930600,25450,25450,25450,25450,0
20250401,144900,160930600,25450,25450,25450,25450,0
20250401,144800,160930600,25450,25450,25450,25450,0
20250401,144700,160930600,25450,25450,25450,25450,0
20250401,144600,160930600,25450,25450,25450,25450,0
20250401,144500,160930600,25450,25450,25450,25450,0
20250401,144400,160930600,25450,25450,25450,25450,0
20250401,144300,160930600,25450,25450,25450,25450,0
20250401,144200,160930600,25450,25450,25450,25450,0
20250401,144100,160930600,25450,25450,25450,25450,0
20250401,144000,160930600,25450,25450,25450,25450,0
20250401,143900,160930600,25450,25450,25450,25450,0
20250401,143800,160930600,25450,25450,25450,25450,0
20250401,143700,160930600,25450,25450,25450,25450,0
20250401,143600,160930600,25450,25450,25450,25450,0
20250401,143500,160930600,25450,25450,25450,25450,2
20250401,143400,160879700,25450,25450,25450,25450,6
20250401,143300,160727000,25450,25450,25450,25450,0
20250401,143200,160727000,25450,25450,25450,25450,34
20250401,143100,159861700,25450,25450,25450,25450,13
20250401,143000,159530850,25450,25450,25450,25450,5
20250401,142900,159403600,25500,25500,25500,25500,0
20250401,142800,159403600,25500,25500,25500,25500,5
20250401,142700,159276100,25450,25500,25500,25450,6
20250401,142600,159123150,25450,25450,25450,25450,1
20250401,142500,159097700,25450,25450,25450,25450,0
20250401,142400,159097700,25450,25450,25450,25450,4
20250401,142300,158995900,25400,25400,25400,25400,0
20250401,142200,158995900,25400,25400,25400,25400,1
20250401,142100,158970500,25400,25400,25400,25400,0
20250401,142000,158970500,25400,25400,25400,25400,0
20250401,141900,158970500,25400,25400,25400,25400,0
20250401,141800,158970500,25400,25400,25400,25400,1
20250401,141700,158945100,25400,25400,25400,25400,1
20250401,141600,158919700,25400,25400,25400,25400,0
20250401,141500,158919700,25400,25400,25400,25400,1
20250401,141400,158894300,25500,25450,25500,25400,8
20250401,141300,158690550,25400,25400,25400,25400,0
20250401,141200,158690550,25400,25400,25400,25400,0
20250401,141100,158690550,25400,25400,25400,25400,0
20250401,141000,158690550,25400,25400,25400,25400,1
20250401,140900,158665150,25400,25400,25400,25400,0
20250401,140800,158665150,25400,25400,25400,25400,1
20250401,140700,158639750,25350,25450,25450,25350,2
20250401,140600,158588950,25400,25400,25400,25400,1
20250401,140500,158563550,25350,25350,25350,25350,0
20250401,140400,158563550,25350,25350,25350,25350,0
20250401,140300,158563550,25350,25350,25350,25350,1
20250401,140200,158538200,25350,25350,25350,25350,0
20250401,140100,158538200,25350,25350,25350,25350,0
20250401,140000,158538200,25350,25350,25350,25350,0
20250401,135900,158538200,25350,25350,25350,25350,1
20250401,135800,158512850,25350,25350,25350,25350,0
20250401,135700,158512850,25350,25350,25350,25350,1
20250401,135600,158487500,25350,25350,25350,25350,2
20250401,135500,158436800,25350,25350,25350,25350,1
20250401,135400,158411450,25350,25350,25350,25350,0
20250401,135300,158411450,25350,25350,25350,25350,4
20250401,135200,158310050,25350,25350,25350,25350,0
20250401,135100,158310050,25350,25350,25350,25350,3
20250401,135000,158234000,25350,25350,25350,25350,5
20250401,134900,158107250,25350,25350,25350,25350,22
20250401,134800,157549550,25350,25350,25350,25350,1
20250401,134700,157524200,25350,25350,25350,25350,7
20250401,134600,157346750,25350,25350,25350,25350,5
20250401,134500,157220000,25350,25350,25350,25350,10
20250401,134400,156966500,25350,25350,25350,25350,0
20250401,134300,156966500,25350,25350,25350,25350,72
20250401,134200,155141300,25450,25450,25450,25450,0
20250401,134100,155141300,25450,25350,25450,25350,70
20250401,134000,153364500,25450,25350,25450,25350,431
20250401,133900,142435600,25450,25400,25450,25400,108
20250401,133800,139692050,25450,25450,25450,25450,3
20250401,133700,139615700,25400,25400,25400,25400,0
20250401,133600,139615700,25400,25400,25400,25400,1
20250401,133500,139590300,25400,25400,25400,25400,0
20250401,133400,139590300,25400,25400,25400,25400,0
20250401,133300,139590300,25400,25400,25400,25400,0
20250401,133200,139590300,25400,25400,25400,25400,1
20250401,133100,139564900,25400,25400,25400,25400,0
20250401,133000,139564900,25400,25400,25400,25400,0
20250401,132900,139564900,25400,25400,25400,25400,1
20250401,132800,139539500,25400,25400,25400,25400,1
20250401,132700,139514100,25400,25400,25400,25400,0
20250401,132600,139514100,25400,25400,25400,25400,0
20250401,132500,139514100,25400,25400,25400,25400,0
20250401,132400,139514100,25400,25400,25400,25400,1
20250401,132300,139488700,25400,25400,25400,25400,0
20250401,132200,139488700,25400,25400,25400,25400,0
20250401,132100,139488700,25400,25400,25400,25400,0
20250401,132000,139488700,25400,25400,25400,25400,1
20250401,131900,139463300,25400,25400,25400,25400,2
20250401,131800,139412500,25400,25400,25400,25400,1
20250401,131700,139387100,25400,25400,25400,25400,0
20250401,131600,139387100,25400,25400,25400,25400,1
20250401,131500,139361700,25400,25400,25400,25400,0
20250401,131400,139361700,25400,25400,25400,25400,0
20250401,131300,139361700,25400,25400,25400,25400,1
20250401,131200,139336300,25400,25400,25400,25400,0
20250401,131100,139336300,25400,25400,25400,25400,0
20250401,131000,139336300,25400,25400,25400,25400,0
20250401,130900,139336300,25400,25400,25400,25400,1
20250401,130800,139310900,25400,25400,25400,25400,0
20250401,130700,139310900,25400,25400,25400,25400,0
20250401,130600,139310900,25400,25400,25400,25400,0
20250401,130500,139310900,25400,25400,25400,25400,1
20250401,130400,139285500,25400,25400,25400,25400,1
20250401,130300,139260100,25500,25500,25500,25500,0
20250401,130200,139260100,25500,25500,25500,25500,7
20250401,130100,139081600,25450,25450,25450,25450,3
20250401,130000,139005250,25400,25400,25400,25400,0
20250401,125900,139005250,25400,25400,25400,25400,0
20250401,125800,139005250,25400,25400,25400,25400,0
20250401,125700,139005250,25400,25400,25400,25400,1
20250401,125600,138979850,25400,25400,25400,25400,0
20250401,125500,138979850,25400,25400,25400,25400,0
20250401,125400,138979850,25400,25400,25400,25400,3
20250401,125300,138903650,25450,25450,25450,25450,4
20250401,125200,138801850,25400,25400,25400,25400,0
20250401,125100,138801850,25400,25400,25400,25400,0
20250401,125000,138801850,25400,25400,25400,25400,1
20250401,124900,138776450,25400,25400,25400,25400,0
20250401,124800,138776450,25400,25400,25400,25400,0
20250401,124700,138776450,25400,25400,25400,25400,0
20250401,124600,138776450,25400,25400,25400,25400,1
20250401,124500,138751050,25400,25400,25400,25400,0
20250401,124400,138751050,25400,25400,25400,25400,0
20250401,124300,138751050,25400,25400,25400,25400,0
20250401,124200,138751050,25400,25450,25450,25400,4
20250401,124100,138649400,25400,25450,25450,25400,4
20250401,124000,138547650,25450,25450,25450,25450,0
20250401,123900,138547650,25450,25450,25450,25450,0
20250401,123800,138547650,25450,25400,25450,25400,2
20250401,123700,138496800,25400,25400,25400,25400,0
20250401,123600,138496800,25400,25400,25400,25400,0
20250401,123500,138496800,25400,25400,25400,25400,0
20250401,123400,138496800,25400,25400,25400,25400,0
20250401,123300,138496800,25400,25400,25400,25400,2
20250401,123200,138446000,25400,25400,25400,25400,0
20250401,123100,138446000,25400,25400,25400,25400,0
20250401,123000,138446000,25400,25400,25450,25400,4
20250401,122900,138344350,25400,25400,25400,25400,0
20250401,122800,138344350,25400,25400,25400,25400,0
20250401,122700,138344350,25400,25400,25450,25400,6
20250401,122600,138191900,25400,25400,25400,25400,1
20250401,122500,138166500,25450,25400,25450,25400,3
20250401,122400,138090250,25450,25400,25450,25400,7
20250401,122300,137912400,25450,25400,25450,25400,8
20250401,122200,137709100,25450,25450,25450,25450,55
20250401,122100,136309350,25450,25450,25450,25450,0
20250401,122000,136309350,25450,25450,25450,25450,1
20250401,121900,136283900,25450,25450,25450,25450,2
20250401,121800,136233000,25450,25450,25450,25450,1
20250401,121700,136207550,25450,25450,25450,25450,2
20250401,121600,136156650,25450,25450,25450,25450,0
20250401,121500,136156650,25450,25450,25450,25450,3
20250401,121400,136080300,25450,25450,25450,25450,2
20250401,121300,136029400,25500,25500,25500,25500,17
20250401,121200,135595900,25500,25500,25500,25500,0
20250401,121100,135595900,25500,25500,25500,25500,3
20250401,121000,135519400,25500,25500,25500,25500,0
20250401,120900,135519400,25500,25500,25500,25500,5
20250401,120800,135391900,25500,25550,25550,25500,25
20250401,120700,134753400,25500,25450,25500,25450,23
20250401,120600,134167100,25500,25500,25500,25500,1
20250401,120500,134141600,25450,25450,25450,25450,30
20250401,120400,133378100,25450,25450,25450,25450,0
20250401,120300,133378100,25450,25450,25450,25450,91
20250401,120200,131062150,25450,25450,25450,25450,10
20250401,120100,130807650,25450,25450,25450,25450,94
20250401,120000,128415350,25500,25500,25500,25500,1
20250401,115900,128389850,25450,25450,25450,25450,18
20250401,115800,127931750,25600,25600,25600,25600,5
20250401,115700,127803750,25500,25350,25500,25350,34
20250401,115600,126939400,25450,25450,25450,25400,17
20250401,115500,126507500,25650,25400,25650,25400,110
20250401,115400,123695600,25450,25450,25450,25450,0
20250401,115300,123695600,25450,25500,25500,25450,10
20250401,115200,123441050,25500,25500,25500,25500,1
20250401,115100,123415550,25500,25350,25600,25350,206
20250401,115000,118157950,25450,25350,25450,25350,21
20250401,114900,117625150,25350,25350,25350,25350,0
20250401,114800,117625150,25350,25400,25400,25350,6
20250401,114700,117473000,25400,25400,25400,25400,11
20250401,114600,117193600,25450,25400,25450,25400,11
20250401,114500,116914150,25450,25450,25450,25450,0
20250401,114400,116914150,25450,25400,25450,25400,31
20250401,114300,116126450,25450,25450,25450,25450,0
20250401,114200,116126450,25450,25400,25450,25400,13
20250401,114100,115796100,25450,25400,25450,25400,17
20250401,114000,115364150,25450,25400,25450,25400,13
20250401,113900,115033800,25450,25450,25450,25450,0
20250401,113800,115033800,25450,25450,25450,25400,37
20250401,113700,114093350,25450,25450,25450,25450,5
20250401,113600,113966100,25450,25400,25450,25400,13
20250401,113500,113635750,25450,25450,25450,25450,140
20250401,113400,110072750,25450,25450,25450,25450,25
20250401,113300,109436500,25450,25450,25450,25450,1
20250401,113200,109411050,25450,25450,25450,25450,20
20250401,113100,108902050,25450,25400,25450,25400,18
20250401,113000,108444650,25450,25450,25450,25450,9
20250401,112900,108215600,25450,25450,25450,25450,11
20250401,112800,107935650,25450,25500,25500,25450,70
20250401,112700,106152050,25450,25450,25450,25450,0
20250401,112600,106152050,25450,25450,25450,25450,9
20250401,112500,105923000,25450,25450,25450,25450,31
20250401,112400,105134050,25450,25450,25450,25450,10
20250401,112300,104879550,25450,25450,25450,25450,215
20250401,112200,99407800,25450,25400,25450,25400,47
20250401,112100,98213500,25400,25400,25400,25400,1
20250401,112000,98188100,25450,25400,25450,25400,13
20250401,111900,97857750,25450,25400,25450,25400,17
20250401,111800,97425800,25450,25400,25450,25400,11
20250401,111700,97146300,25450,25400,25450,25400,251
20250401,111600,90768400,25450,25400,25450,25400,30
20250401,111500,90006100,25450,25450,25450,25450,0
20250401,111400,90006100,25450,25400,25450,25400,12
20250401,111300,89701150,25400,25400,25450,25400,20
20250401,111200,89192950,25450,25400,25450,25400,25
20250401,111100,88557200,25450,25400,25450,25400,138
20250401,111000,85051900,25400,25350,25400,25350,45
20250401,110900,83910700,25400,25400,25400,25400,0
20250401,110800,83910700,25400,25350,25400,25350,12
20250401,110700,83606350,25400,25350,25400,25350,17
20250401,110600,83175250,25400,25350,25400,25350,14
20250401,110500,82820200,25450,25450,25450,25450,0
20250401,110400,82820200,25450,25350,25450,25350,11
20250401,110300,82541150,25450,25400,25450,25400,131
20250401,110200,79213700,25450,25400,25450,25400,18
20250401,110100,78756150,25450,25400,25450,25400,17
20250401,110000,78324200,25450,25400,25450,25400,12
20250401,105900,78019250,25400,25400,25400,25400,0
20250401,105800,78019250,25400,25450,25450,25400,26
20250401,105700,77358300,25450,25450,25450,25450,0
20250401,105600,77358300,25450,25450,25450,25450,9
20250401,105500,77129250,25450,25450,25450,25450,45
20250401,105400,75984000,25450,25500,25500,25450,181
20250401,105300,71377500,25450,25450,25450,25450,121
20250401,105200,68298050,25450,25450,25550,25450,76
20250401,105100,66361350,25500,25250,25500,25250,838
20250401,105000,45059300,25250,25200,25250,25200,2
20250401,104900,45008850,25200,25200,25200,25200,0
20250401,104800,45008850,25200,25200,25200,25200,1
20250401,104700,44983650,25200,25200,25200,25200,0
20250401,104600,44983650,25200,25200,25200,25200,0
20250401,104500,44983650,25200,25200,25200,25200,0
20250401,104400,44983650,25200,25200,25200,25200,0
20250401,104300,44983650,25200,25150,25200,25150,2
20250401,104200,44933300,25150,25150,25150,25150,0
20250401,104100,44933300,25150,25150,25150,25150,0
20250401,104000,44933300,25150,25150,25150,25150,0
20250401,103900,44933300,25150,25200,25200,25150,4
20250401,103800,44832600,25200,25200,25200,25200,0
20250401,103700,44832600,25200,25200,25200,25200,0
20250401,103600,44832600,25200,25200,25200,25200,2
20250401,103500,44782200,25200,25200,25200,25200,3
20250401,103400,44706600,25300,25300,25300,25300,0
20250401,103300,44706600,25300,25200,25300,25200,19
20250401,103200,44227400,25300,25300,25300,25300,0
20250401,103100,44227400,25300,25200,25300,25150,75
20250401,103000,42336250,25200,25200,25200,25200,0
20250401,102900,42336250,25200,25200,25200,25200,0
20250401,102800,42336250,25200,25200,25200,25200,0
20250401,102700,42336250,25200,25200,25200,25200,1
20250401,102600,42311050,25300,25300,25300,25300,0
20250401,102500,42311050,25300,25300,25300,25200,6
20250401,102400,42159350,25250,25250,25250,25250,0
20250401,102300,42159350,25250,25200,25250,25200,2
20250401,102200,42108900,25250,25250,25250,25250,1
20250401,102100,42083650,25200,25200,25200,25200,0
20250401,102000,42083650,25200,25200,25200,25200,1
20250401,101900,42058450,25200,25200,25200,25200,0
20250401,101800,42058450,25200,25200,25200,25200,0
20250401,101700,42058450,25200,25200,25200,25200,0
20250401,101600,42058450,25200,25200,25200,25200,1
20250401,101500,42033250,25300,25300,25300,25300,0
20250401,101400,42033250,25300,25300,25300,25300,0
20250401,101300,42033250,25300,25200,25300,25200,3
20250401,101200,41957450,25250,25250,25250,25250,1
20250401,101100,41932200,25250,25200,25250,25200,5
20250401,101000,41806150,25200,25200,25200,25200,0
20250401,100900,41806150,25200,25200,25200,25200,3
20250401,100800,41730550,25150,25150,25150,25150,1
20250401,100700,41705400,25150,25150,25150,25150,1
20250401,100600,41680250,25200,25200,25200,25200,0
20250401,100500,41680250,25200,25150,25200,25150,5
20250401,100400,41554450,25250,25250,25250,25250,0
20250401,100300,41554450,25250,25150,25250,25150,10
20250401,100200,41302750,25200,25150,25200,25150,24
20250401,100100,40698900,25200,25200,25200,25200,1
20250401,100000,40673700,25200,25200,25250,25150,48
20250401,095900,39463750,25200,25200,25200,25200,8
20250401,095800,39262150,25250,25150,25250,25150,10
20250401,095700,39010450,25250,25200,25250,25200,15
20250401,095600,38632300,25200,25150,25200,25150,12
20250401,095500,38330350,25250,25200,25250,25200,52
20250401,095400,37019450,25200,25150,25200,25150,10
20250401,095300,36767850,25200,25150,25300,25150,119
20250401,095200,33768050,25200,25150,25200,25150,10
20250401,095100,33516450,25200,25200,25200,25200,0
20250401,095000,33516450,25200,25200,25200,25150,26
20250401,094900,32862250,25200,25200,25200,25150,10
20250401,094800,32610300,25200,25200,25200,25150,13
20250401,094700,32283100,25150,25150,25200,25150,17
20250401,094600,31855400,25200,25150,25200,25150,10
20250401,094500,31603800,25150,25150,25150,25150,1
20250401,094400,31578650,25200,25150,25200,25150,38
20250401,094300,30622550,25200,25200,25200,25200,1
20250401,094200,30597350,25200,25150,25200,25150,35
20250401,094100,29716750,25150,25150,25200,25150,31
20250401,094000,28936800,25200,25150,25200,25150,10
20250401,093900,28685200,25200,25200,25200,25200,0
20250401,093800,28685200,25200,25150,25200,25150,25
20250401,093700,28056200,25200,25150,25200,25150,2
20250401,093600,28005850,25200,25150,25200,25150,10
20250401,093500,27754250,25200,25150,25200,25150,15
20250401,093400,27376850,25200,25150,25200,25150,10
20250401,093300,27125250,25150,25150,25150,25150,1
20250401,093200,27100100,25150,25250,25250,25150,16
20250401,093100,26697250,25200,25200,25200,25200,0
20250401,093000,26697250,25200,25200,25200,25200,9
20250401,092900,26470450,25250,25200,25250,25200,27
20250401,092800,25789900,25200,25200,25200,25200,8
20250401,092700,25588300,25200,25200,25200,25200,0
20250401,092600,25588300,25200,25250,25250,25200,22
20250401,092500,25033850,25300,25300,25300,25300,0
20250401,092400,25033850,25300,25300,25300,25300,0
20250401,092300,25033850,25300,25300,25300,25300,0
20250401,092200,25033850,25300,25300,25300,25300,0
20250401,092100,25033850,25300,25300,25300,25300,0
20250401,092000,25033850,25300,25300,25300,25300,2
20250401,091900,24983250,25300,25300,25300,25300,0
20250401,091800,24983250,25300,25300,25300,25300,0
20250401,091700,24983250,25300,25300,25300,25300,0
20250401,091600,24983250,25300,25300,25300,25300,2
20250401,091500,24932650,25300,25300,25300,25300,0
20250401,091400,24932650,25300,25350,25350,25250,4
20250401,091300,24831450,25300,25250,25300,25150,442
20250401,091200,13686750,25350,25350,25350,25350,0
20250401,091100,13686750,25350,25350,25350,25350,3
20250401,091000,13610700,25350,25350,25350,25350,0
20250401,090900,13610700,25350,25250,25350,25250,21
20250401,090800,13080050,25350,25350,25350,25350,1
20250401,090700,13054700,25350,25350,25350,25200,63
20250401,090600,11461500,25350,25350,25350,25350,0
20250401,090500,11461500,25350,25250,25350,25250,102
20250401,090400,8880400,25250,25250,25250,25250,0
20250401,090300,8880400,25250,25250,25300,25200,332
20250401,090200,505550,25300,25300,25300,25300,1
20250401,090100,480250,25300,25300,25300,25300,5
20250401,090000,353750,25300,25300,25300,25250,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 182885400 25400 25400 25400 25400 28
3 20250401 191700 182885400 25400 25400 25400 25400 0
4 20250401 191600 182885400 25400 25400 25400 25400 0
5 20250401 191500 182885400 25400 25400 25400 25400 0
6 20250401 191400 182885400 25400 25400 25400 25400 0
7 20250401 191300 182885400 25400 25400 25400 25400 0
8 20250401 191200 182885400 25400 25400 25400 25400 0
9 20250401 191100 182885400 25400 25400 25400 25400 0
10 20250401 191000 182885400 25400 25400 25400 25400 0
11 20250401 190900 182885400 25400 25400 25400 25400 0
12 20250401 190800 182885400 25400 25400 25400 25400 0
13 20250401 190700 182885400 25400 25400 25400 25400 0
14 20250401 190600 182885400 25400 25400 25400 25400 0
15 20250401 190500 182885400 25400 25400 25400 25400 0
16 20250401 190400 182885400 25400 25400 25400 25400 0
17 20250401 190300 182885400 25400 25400 25400 25400 0
18 20250401 190200 182885400 25400 25400 25400 25400 0
19 20250401 190100 182885400 25400 25400 25400 25400 0
20 20250401 190000 182885400 25400 25400 25400 25400 0
21 20250401 185900 182885400 25400 25400 25400 25400 0
22 20250401 185800 182885400 25400 25400 25400 25400 0
23 20250401 185700 182885400 25400 25400 25400 25400 0
24 20250401 185600 182885400 25400 25400 25400 25400 0
25 20250401 185500 182885400 25400 25400 25400 25400 0
26 20250401 185400 182885400 25400 25400 25400 25400 0
27 20250401 185300 182885400 25400 25400 25400 25400 0
28 20250401 185200 182885400 25400 25400 25400 25400 0
29 20250401 185100 182885400 25400 25400 25400 25400 0
30 20250401 185000 182885400 25400 25400 25400 25400 0
31 20250401 184900 182885400 25400 25400 25400 25400 0
32 20250401 184800 182885400 25400 25400 25400 25400 28
33 20250401 184700 182885400 25400 25400 25400 25400 0
34 20250401 184600 182885400 25400 25400 25400 25400 0
35 20250401 184500 182885400 25400 25400 25400 25400 0
36 20250401 184400 182885400 25400 25400 25400 25400 0
37 20250401 184300 182885400 25400 25400 25400 25400 0
38 20250401 184200 182885400 25400 25400 25400 25400 0
39 20250401 184100 182885400 25400 25400 25400 25400 0
40 20250401 184000 182885400 25400 25400 25400 25400 0
41 20250401 183900 182885400 25400 25400 25400 25400 0
42 20250401 183800 182885400 25400 25400 25400 25400 0
43 20250401 183700 182885400 25400 25400 25400 25400 0
44 20250401 183600 182885400 25400 25400 25400 25400 0
45 20250401 183500 182885400 25400 25400 25400 25400 0
46 20250401 183400 182885400 25400 25400 25400 25400 0
47 20250401 183300 182885400 25400 25400 25400 25400 0
48 20250401 183200 182885400 25400 25400 25400 25400 0
49 20250401 183100 182885400 25400 25400 25400 25400 0
50 20250401 183000 182885400 25400 25400 25400 25400 0
51 20250401 182900 182885400 25400 25400 25400 25400 0
52 20250401 182800 182885400 25400 25400 25400 25400 0
53 20250401 182700 182885400 25400 25400 25400 25400 0
54 20250401 182600 182885400 25400 25400 25400 25400 0
55 20250401 182500 182885400 25400 25400 25400 25400 0
56 20250401 182400 182885400 25400 25400 25400 25400 0
57 20250401 182300 182885400 25400 25400 25400 25400 0
58 20250401 182200 182885400 25400 25400 25400 25400 0
59 20250401 182100 182885400 25400 25400 25400 25400 0
60 20250401 182000 182885400 25400 25400 25400 25400 0
61 20250401 181900 182885400 25400 25400 25400 25400 0
62 20250401 181800 182885400 25400 25400 25400 25400 28
63 20250401 181700 182885400 25400 25400 25400 25400 0
64 20250401 181600 182885400 25400 25400 25400 25400 0
65 20250401 181500 182885400 25400 25400 25400 25400 0
66 20250401 181400 182885400 25400 25400 25400 25400 0
67 20250401 181300 182885400 25400 25400 25400 25400 0
68 20250401 181200 182885400 25400 25400 25400 25400 0
69 20250401 181100 182885400 25400 25400 25400 25400 0
70 20250401 181000 182885400 25400 25400 25400 25400 0
71 20250401 180900 182885400 25400 25400 25400 25400 0
72 20250401 180800 182885400 25400 25400 25400 25400 0
73 20250401 180700 182885400 25400 25400 25400 25400 0
74 20250401 180600 182885400 25400 25400 25400 25400 0
75 20250401 180500 182885400 25400 25400 25400 25400 0
76 20250401 180400 182885400 25400 25400 25400 25400 0
77 20250401 180300 182885400 25400 25400 25400 25400 0
78 20250401 180200 182885400 25400 25400 25400 25400 0
79 20250401 180100 182885400 25400 25400 25400 25400 0
80 20250401 180000 182885400 25400 25400 25400 25400 0
81 20250401 175900 182885400 25400 25400 25400 25400 0
82 20250401 175800 182885400 25400 25400 25400 25400 0
83 20250401 175700 182885400 25400 25400 25400 25400 0
84 20250401 175600 182885400 25400 25400 25400 25400 0
85 20250401 175500 182885400 25400 25400 25400 25400 0
86 20250401 175400 182885400 25400 25400 25400 25400 0
87 20250401 175300 182885400 25400 25400 25400 25400 0
88 20250401 175200 182885400 25400 25400 25400 25400 0
89 20250401 175100 182885400 25400 25400 25400 25400 0
90 20250401 175000 182885400 25400 25400 25400 25400 0
91 20250401 174900 182885400 25400 25400 25400 25400 0
92 20250401 174800 182885400 25400 25400 25400 25400 28
93 20250401 174700 182885400 25400 25400 25400 25400 0
94 20250401 174600 182885400 25400 25400 25400 25400 0
95 20250401 174500 182885400 25400 25400 25400 25400 0
96 20250401 174400 182885400 25400 25400 25400 25400 0
97 20250401 174300 182885400 25400 25400 25400 25400 0
98 20250401 174200 182885400 25400 25400 25400 25400 0
99 20250401 174100 182885400 25400 25400 25400 25400 0
100 20250401 174000 182885400 25400 25400 25400 25400 0
101 20250401 173900 182885400 25400 25400 25400 25400 0
102 20250401 173800 182885400 25400 25400 25400 25400 0
103 20250401 173700 182885400 25400 25400 25400 25400 0
104 20250401 173600 182885400 25400 25400 25400 25400 0
105 20250401 173500 182885400 25400 25400 25400 25400 0
106 20250401 173400 182885400 25400 25400 25400 25400 0
107 20250401 173300 182885400 25400 25400 25400 25400 0
108 20250401 173200 182885400 25400 25400 25400 25400 0
109 20250401 173100 182885400 25400 25400 25400 25400 0
110 20250401 173000 182885400 25400 25400 25400 25400 0
111 20250401 172900 182885400 25400 25400 25400 25400 0
112 20250401 172800 182885400 25400 25400 25400 25400 0
113 20250401 172700 182885400 25400 25400 25400 25400 0
114 20250401 172600 182885400 25400 25400 25400 25400 0
115 20250401 172500 182885400 25400 25400 25400 25400 0
116 20250401 172400 182885400 25400 25400 25400 25400 0
117 20250401 172300 182885400 25400 25400 25400 25400 0
118 20250401 172200 182885400 25400 25400 25400 25400 0
119 20250401 172100 182885400 25400 25400 25400 25400 0
120 20250401 172000 182885400 25400 25400 25400 25400 0
121 20250401 171900 182885400 25400 25400 25400 25400 0
122 20250401 171800 182885400 25400 25400 25400 25400 28
123 20250401 171700 182885400 25400 25400 25400 25400 0
124 20250401 171600 182885400 25400 25400 25400 25400 0
125 20250401 171500 182885400 25400 25400 25400 25400 0
126 20250401 171400 182885400 25400 25400 25400 25400 0
127 20250401 171300 182885400 25400 25400 25400 25400 0
128 20250401 171200 182885400 25400 25400 25400 25400 0
129 20250401 171100 182885400 25400 25400 25400 25400 0
130 20250401 171000 182885400 25400 25400 25400 25400 0
131 20250401 170900 182885400 25400 25400 25400 25400 0
132 20250401 170800 182885400 25400 25400 25400 25400 0
133 20250401 170700 182885400 25400 25400 25400 25400 0
134 20250401 170600 182885400 25400 25400 25400 25400 0
135 20250401 170500 182885400 25400 25400 25400 25400 0
136 20250401 170400 182885400 25400 25400 25400 25400 0
137 20250401 170300 182885400 25400 25400 25400 25400 0
138 20250401 170200 182885400 25400 25400 25400 25400 0
139 20250401 170100 182885400 25400 25400 25400 25400 0
140 20250401 170000 182885400 25400 25400 25400 25400 0
141 20250401 165900 182885400 25400 25400 25400 25400 0
142 20250401 165800 182885400 25400 25400 25400 25400 0
143 20250401 165700 182885400 25400 25400 25400 25400 0
144 20250401 165600 182885400 25400 25400 25400 25400 0
145 20250401 165500 182885400 25400 25400 25400 25400 0
146 20250401 165400 182885400 25400 25400 25400 25400 0
147 20250401 165300 182885400 25400 25400 25400 25400 0
148 20250401 165200 182885400 25400 25400 25400 25400 0
149 20250401 165100 182885400 25400 25400 25400 25400 0
150 20250401 165000 182885400 25400 25400 25400 25400 0
151 20250401 164900 182885400 25400 25400 25400 25400 0
152 20250401 164800 182885400 25400 25400 25400 25400 28
153 20250401 164700 182885400 25400 25400 25400 25400 0
154 20250401 164600 182885400 25400 25400 25400 25400 0
155 20250401 164500 182885400 25400 25400 25400 25400 0
156 20250401 164400 182885400 25400 25400 25400 25400 0
157 20250401 164300 182885400 25400 25400 25400 25400 0
158 20250401 164200 182885400 25400 25400 25400 25400 0
159 20250401 164100 182885400 25400 25400 25400 25400 0
160 20250401 164000 182885400 25400 25400 25400 25400 0
161 20250401 163900 182885400 25400 25400 25400 25400 0
162 20250401 163800 182885400 25400 25400 25400 25400 0
163 20250401 163700 182885400 25400 25400 25400 25400 0
164 20250401 163600 182885400 25400 25400 25400 25400 0
165 20250401 163500 182885400 25400 25400 25400 25400 0
166 20250401 163400 182885400 25400 25400 25400 25400 0
167 20250401 163300 182885400 25400 25400 25400 25400 0
168 20250401 163200 182885400 25400 25400 25400 25400 0
169 20250401 163100 182885400 25400 25400 25400 25400 0
170 20250401 163000 182885400 25400 25400 25400 25400 0
171 20250401 162900 182885400 25400 25400 25400 25400 0
172 20250401 162800 182885400 25400 25400 25400 25400 0
173 20250401 162700 182885400 25400 25400 25400 25400 0
174 20250401 162600 182885400 25400 25400 25400 25400 0
175 20250401 162500 182885400 25400 25400 25400 25400 0
176 20250401 162400 182885400 25400 25400 25400 25400 0
177 20250401 162300 182885400 25400 25400 25400 25400 0
178 20250401 162200 182885400 25400 25400 25400 25400 0
179 20250401 162100 182885400 25400 25400 25400 25400 0
180 20250401 162000 182885400 25400 25400 25400 25400 0
181 20250401 161900 182885400 25400 25400 25400 25400 0
182 20250401 161800 182885400 25400 25400 25400 25400 28
183 20250401 161700 182885400 25400 25400 25400 25400 0
184 20250401 161600 182885400 25400 25400 25400 25400 0
185 20250401 161500 182885400 25400 25400 25400 25400 0
186 20250401 161400 182885400 25400 25400 25400 25400 0
187 20250401 161300 182885400 25400 25400 25400 25400 0
188 20250401 161200 182885400 25400 25400 25400 25400 0
189 20250401 161100 182885400 25400 25400 25400 25400 0
190 20250401 161000 182885400 25400 25400 25400 25400 0
191 20250401 160900 182885400 25400 25400 25400 25400 0
192 20250401 160800 182885400 25400 25400 25400 25400 0
193 20250401 160700 182885400 25400 25400 25400 25400 0
194 20250401 160600 182885400 25400 25400 25400 25400 0
195 20250401 160500 182885400 25400 25400 25400 25400 0
196 20250401 160400 182885400 25400 25400 25400 25400 0
197 20250401 160300 182885400 25400 25400 25400 25400 0
198 20250401 160200 182885400 25400 25400 25400 25400 0
199 20250401 160100 182885400 25400 25400 25400 25400 0
200 20250401 160000 182885400 25400 25400 25400 25400 0
201 20250401 155900 182885400 25400 25400 25400 25400 0
202 20250401 155800 182885400 25400 25400 25400 25400 0
203 20250401 155700 182885400 25400 25400 25400 25400 0
204 20250401 155600 182885400 25400 25400 25400 25400 0
205 20250401 155500 182885400 25400 25400 25400 25400 0
206 20250401 155400 182885400 25400 25400 25400 25400 0
207 20250401 155300 182885400 25400 25400 25400 25400 0
208 20250401 155200 182885400 25400 25400 25400 25400 0
209 20250401 155100 182885400 25400 25400 25400 25400 0
210 20250401 155000 182885400 25400 25400 25400 25400 0
211 20250401 154900 182885400 25400 25400 25400 25400 0
212 20250401 154800 182885400 25400 25400 25400 25400 28
213 20250401 154700 182885400 25400 25400 25400 25400 0
214 20250401 154600 182885400 25400 25400 25400 25400 0
215 20250401 154500 182885400 25400 25400 25400 25400 0
216 20250401 154400 182885400 25400 25400 25400 25400 0
217 20250401 154300 182885400 25400 25400 25400 25400 0
218 20250401 154200 182885400 25400 25400 25400 25400 0
219 20250401 154100 182885400 25400 25400 25400 25400 0
220 20250401 154000 182885400 25400 25400 25400 25400 0
221 20250401 153900 182885400 25400 25400 25400 25400 0
222 20250401 153800 182885400 25400 25400 25400 25400 0
223 20250401 153700 182885400 25400 25400 25400 25400 0
224 20250401 153600 182885400 25400 25400 25400 25400 0
225 20250401 153500 182885400 25400 25400 25400 25400 0
226 20250401 153400 182885400 25400 25400 25400 25400 0
227 20250401 153300 182885400 25400 25400 25400 25400 0
228 20250401 153200 182885400 25400 25400 25400 25400 0
229 20250401 153100 182885400 25400 25400 25400 25400 0
230 20250401 153000 182885400 25400 25400 25400 25400 28
231 20250401 152900 182174200 25400 25400 25400 25400 0
232 20250401 152800 182174200 25400 25400 25400 25400 0
233 20250401 152700 182174200 25400 25400 25400 25400 0
234 20250401 152600 182174200 25400 25400 25400 25400 0
235 20250401 152500 182174200 25400 25400 25400 25400 0
236 20250401 152400 182174200 25400 25400 25400 25400 0
237 20250401 152300 182174200 25400 25400 25400 25400 0
238 20250401 152200 182174200 25400 25400 25400 25400 0
239 20250401 152100 182174200 25400 25400 25400 25400 0
240 20250401 152000 182174200 25400 25400 25400 25400 0
241 20250401 151900 182174200 25400 25400 25400 25400 2
242 20250401 151800 182123400 25300 25300 25300 25300 12
243 20250401 151700 181819800 25250 25250 25250 25250 0
244 20250401 151600 181819800 25250 25250 25250 25250 0
245 20250401 151500 181819800 25250 25250 25250 25250 37
246 20250401 151400 180885550 25300 25300 25300 25300 1
247 20250401 151300 180860250 25250 25250 25250 25250 8
248 20250401 151200 180658250 25250 25250 25250 25250 0
249 20250401 151100 180658250 25250 25250 25250 25250 0
250 20250401 151000 180658250 25250 25250 25250 25250 1
251 20250401 150900 180633000 25300 25250 25300 25250 2
252 20250401 150800 180582450 25300 25250 25300 25250 5
253 20250401 150700 180456000 25250 25250 25250 25250 1
254 20250401 150600 180430750 25300 25300 25300 25300 52
255 20250401 150500 179115150 25300 25300 25300 25300 22
256 20250401 150400 178558550 25300 25300 25300 25300 214
257 20250401 150300 173144350 25300 25350 25350 25300 48
258 20250401 150200 171927750 25350 25400 25400 25350 154
259 20250401 150100 168023500 25400 25400 25400 25350 132
260 20250401 150000 164671800 25400 25400 25400 25400 0
261 20250401 145900 164671800 25400 25400 25400 25400 1
262 20250401 145800 164646400 25400 25400 25400 25400 1
263 20250401 145700 164621000 25400 25400 25400 25400 10
264 20250401 145600 164367000 25450 25450 25450 25450 96
265 20250401 145500 161923800 25450 25450 25450 25450 3
266 20250401 145400 161847450 25500 25450 25500 25450 25
267 20250401 145300 161210800 25450 25450 25450 25450 6
268 20250401 145200 161058100 25500 25500 25500 25500 1
269 20250401 145100 161032600 25500 25500 25500 25500 4
270 20250401 145000 160930600 25450 25450 25450 25450 0
271 20250401 144900 160930600 25450 25450 25450 25450 0
272 20250401 144800 160930600 25450 25450 25450 25450 0
273 20250401 144700 160930600 25450 25450 25450 25450 0
274 20250401 144600 160930600 25450 25450 25450 25450 0
275 20250401 144500 160930600 25450 25450 25450 25450 0
276 20250401 144400 160930600 25450 25450 25450 25450 0
277 20250401 144300 160930600 25450 25450 25450 25450 0
278 20250401 144200 160930600 25450 25450 25450 25450 0
279 20250401 144100 160930600 25450 25450 25450 25450 0
280 20250401 144000 160930600 25450 25450 25450 25450 0
281 20250401 143900 160930600 25450 25450 25450 25450 0
282 20250401 143800 160930600 25450 25450 25450 25450 0
283 20250401 143700 160930600 25450 25450 25450 25450 0
284 20250401 143600 160930600 25450 25450 25450 25450 0
285 20250401 143500 160930600 25450 25450 25450 25450 2
286 20250401 143400 160879700 25450 25450 25450 25450 6
287 20250401 143300 160727000 25450 25450 25450 25450 0
288 20250401 143200 160727000 25450 25450 25450 25450 34
289 20250401 143100 159861700 25450 25450 25450 25450 13
290 20250401 143000 159530850 25450 25450 25450 25450 5
291 20250401 142900 159403600 25500 25500 25500 25500 0
292 20250401 142800 159403600 25500 25500 25500 25500 5
293 20250401 142700 159276100 25450 25500 25500 25450 6
294 20250401 142600 159123150 25450 25450 25450 25450 1
295 20250401 142500 159097700 25450 25450 25450 25450 0
296 20250401 142400 159097700 25450 25450 25450 25450 4
297 20250401 142300 158995900 25400 25400 25400 25400 0
298 20250401 142200 158995900 25400 25400 25400 25400 1
299 20250401 142100 158970500 25400 25400 25400 25400 0
300 20250401 142000 158970500 25400 25400 25400 25400 0
301 20250401 141900 158970500 25400 25400 25400 25400 0
302 20250401 141800 158970500 25400 25400 25400 25400 1
303 20250401 141700 158945100 25400 25400 25400 25400 1
304 20250401 141600 158919700 25400 25400 25400 25400 0
305 20250401 141500 158919700 25400 25400 25400 25400 1
306 20250401 141400 158894300 25500 25450 25500 25400 8
307 20250401 141300 158690550 25400 25400 25400 25400 0
308 20250401 141200 158690550 25400 25400 25400 25400 0
309 20250401 141100 158690550 25400 25400 25400 25400 0
310 20250401 141000 158690550 25400 25400 25400 25400 1
311 20250401 140900 158665150 25400 25400 25400 25400 0
312 20250401 140800 158665150 25400 25400 25400 25400 1
313 20250401 140700 158639750 25350 25450 25450 25350 2
314 20250401 140600 158588950 25400 25400 25400 25400 1
315 20250401 140500 158563550 25350 25350 25350 25350 0
316 20250401 140400 158563550 25350 25350 25350 25350 0
317 20250401 140300 158563550 25350 25350 25350 25350 1
318 20250401 140200 158538200 25350 25350 25350 25350 0
319 20250401 140100 158538200 25350 25350 25350 25350 0
320 20250401 140000 158538200 25350 25350 25350 25350 0
321 20250401 135900 158538200 25350 25350 25350 25350 1
322 20250401 135800 158512850 25350 25350 25350 25350 0
323 20250401 135700 158512850 25350 25350 25350 25350 1
324 20250401 135600 158487500 25350 25350 25350 25350 2
325 20250401 135500 158436800 25350 25350 25350 25350 1
326 20250401 135400 158411450 25350 25350 25350 25350 0
327 20250401 135300 158411450 25350 25350 25350 25350 4
328 20250401 135200 158310050 25350 25350 25350 25350 0
329 20250401 135100 158310050 25350 25350 25350 25350 3
330 20250401 135000 158234000 25350 25350 25350 25350 5
331 20250401 134900 158107250 25350 25350 25350 25350 22
332 20250401 134800 157549550 25350 25350 25350 25350 1
333 20250401 134700 157524200 25350 25350 25350 25350 7
334 20250401 134600 157346750 25350 25350 25350 25350 5
335 20250401 134500 157220000 25350 25350 25350 25350 10
336 20250401 134400 156966500 25350 25350 25350 25350 0
337 20250401 134300 156966500 25350 25350 25350 25350 72
338 20250401 134200 155141300 25450 25450 25450 25450 0
339 20250401 134100 155141300 25450 25350 25450 25350 70
340 20250401 134000 153364500 25450 25350 25450 25350 431
341 20250401 133900 142435600 25450 25400 25450 25400 108
342 20250401 133800 139692050 25450 25450 25450 25450 3
343 20250401 133700 139615700 25400 25400 25400 25400 0
344 20250401 133600 139615700 25400 25400 25400 25400 1
345 20250401 133500 139590300 25400 25400 25400 25400 0
346 20250401 133400 139590300 25400 25400 25400 25400 0
347 20250401 133300 139590300 25400 25400 25400 25400 0
348 20250401 133200 139590300 25400 25400 25400 25400 1
349 20250401 133100 139564900 25400 25400 25400 25400 0
350 20250401 133000 139564900 25400 25400 25400 25400 0
351 20250401 132900 139564900 25400 25400 25400 25400 1
352 20250401 132800 139539500 25400 25400 25400 25400 1
353 20250401 132700 139514100 25400 25400 25400 25400 0
354 20250401 132600 139514100 25400 25400 25400 25400 0
355 20250401 132500 139514100 25400 25400 25400 25400 0
356 20250401 132400 139514100 25400 25400 25400 25400 1
357 20250401 132300 139488700 25400 25400 25400 25400 0
358 20250401 132200 139488700 25400 25400 25400 25400 0
359 20250401 132100 139488700 25400 25400 25400 25400 0
360 20250401 132000 139488700 25400 25400 25400 25400 1
361 20250401 131900 139463300 25400 25400 25400 25400 2
362 20250401 131800 139412500 25400 25400 25400 25400 1
363 20250401 131700 139387100 25400 25400 25400 25400 0
364 20250401 131600 139387100 25400 25400 25400 25400 1
365 20250401 131500 139361700 25400 25400 25400 25400 0
366 20250401 131400 139361700 25400 25400 25400 25400 0
367 20250401 131300 139361700 25400 25400 25400 25400 1
368 20250401 131200 139336300 25400 25400 25400 25400 0
369 20250401 131100 139336300 25400 25400 25400 25400 0
370 20250401 131000 139336300 25400 25400 25400 25400 0
371 20250401 130900 139336300 25400 25400 25400 25400 1
372 20250401 130800 139310900 25400 25400 25400 25400 0
373 20250401 130700 139310900 25400 25400 25400 25400 0
374 20250401 130600 139310900 25400 25400 25400 25400 0
375 20250401 130500 139310900 25400 25400 25400 25400 1
376 20250401 130400 139285500 25400 25400 25400 25400 1
377 20250401 130300 139260100 25500 25500 25500 25500 0
378 20250401 130200 139260100 25500 25500 25500 25500 7
379 20250401 130100 139081600 25450 25450 25450 25450 3
380 20250401 130000 139005250 25400 25400 25400 25400 0
381 20250401 125900 139005250 25400 25400 25400 25400 0
382 20250401 125800 139005250 25400 25400 25400 25400 0
383 20250401 125700 139005250 25400 25400 25400 25400 1
384 20250401 125600 138979850 25400 25400 25400 25400 0
385 20250401 125500 138979850 25400 25400 25400 25400 0
386 20250401 125400 138979850 25400 25400 25400 25400 3
387 20250401 125300 138903650 25450 25450 25450 25450 4
388 20250401 125200 138801850 25400 25400 25400 25400 0
389 20250401 125100 138801850 25400 25400 25400 25400 0
390 20250401 125000 138801850 25400 25400 25400 25400 1
391 20250401 124900 138776450 25400 25400 25400 25400 0
392 20250401 124800 138776450 25400 25400 25400 25400 0
393 20250401 124700 138776450 25400 25400 25400 25400 0
394 20250401 124600 138776450 25400 25400 25400 25400 1
395 20250401 124500 138751050 25400 25400 25400 25400 0
396 20250401 124400 138751050 25400 25400 25400 25400 0
397 20250401 124300 138751050 25400 25400 25400 25400 0
398 20250401 124200 138751050 25400 25450 25450 25400 4
399 20250401 124100 138649400 25400 25450 25450 25400 4
400 20250401 124000 138547650 25450 25450 25450 25450 0
401 20250401 123900 138547650 25450 25450 25450 25450 0
402 20250401 123800 138547650 25450 25400 25450 25400 2
403 20250401 123700 138496800 25400 25400 25400 25400 0
404 20250401 123600 138496800 25400 25400 25400 25400 0
405 20250401 123500 138496800 25400 25400 25400 25400 0
406 20250401 123400 138496800 25400 25400 25400 25400 0
407 20250401 123300 138496800 25400 25400 25400 25400 2
408 20250401 123200 138446000 25400 25400 25400 25400 0
409 20250401 123100 138446000 25400 25400 25400 25400 0
410 20250401 123000 138446000 25400 25400 25450 25400 4
411 20250401 122900 138344350 25400 25400 25400 25400 0
412 20250401 122800 138344350 25400 25400 25400 25400 0
413 20250401 122700 138344350 25400 25400 25450 25400 6
414 20250401 122600 138191900 25400 25400 25400 25400 1
415 20250401 122500 138166500 25450 25400 25450 25400 3
416 20250401 122400 138090250 25450 25400 25450 25400 7
417 20250401 122300 137912400 25450 25400 25450 25400 8
418 20250401 122200 137709100 25450 25450 25450 25450 55
419 20250401 122100 136309350 25450 25450 25450 25450 0
420 20250401 122000 136309350 25450 25450 25450 25450 1
421 20250401 121900 136283900 25450 25450 25450 25450 2
422 20250401 121800 136233000 25450 25450 25450 25450 1
423 20250401 121700 136207550 25450 25450 25450 25450 2
424 20250401 121600 136156650 25450 25450 25450 25450 0
425 20250401 121500 136156650 25450 25450 25450 25450 3
426 20250401 121400 136080300 25450 25450 25450 25450 2
427 20250401 121300 136029400 25500 25500 25500 25500 17
428 20250401 121200 135595900 25500 25500 25500 25500 0
429 20250401 121100 135595900 25500 25500 25500 25500 3
430 20250401 121000 135519400 25500 25500 25500 25500 0
431 20250401 120900 135519400 25500 25500 25500 25500 5
432 20250401 120800 135391900 25500 25550 25550 25500 25
433 20250401 120700 134753400 25500 25450 25500 25450 23
434 20250401 120600 134167100 25500 25500 25500 25500 1
435 20250401 120500 134141600 25450 25450 25450 25450 30
436 20250401 120400 133378100 25450 25450 25450 25450 0
437 20250401 120300 133378100 25450 25450 25450 25450 91
438 20250401 120200 131062150 25450 25450 25450 25450 10
439 20250401 120100 130807650 25450 25450 25450 25450 94
440 20250401 120000 128415350 25500 25500 25500 25500 1
441 20250401 115900 128389850 25450 25450 25450 25450 18
442 20250401 115800 127931750 25600 25600 25600 25600 5
443 20250401 115700 127803750 25500 25350 25500 25350 34
444 20250401 115600 126939400 25450 25450 25450 25400 17
445 20250401 115500 126507500 25650 25400 25650 25400 110
446 20250401 115400 123695600 25450 25450 25450 25450 0
447 20250401 115300 123695600 25450 25500 25500 25450 10
448 20250401 115200 123441050 25500 25500 25500 25500 1
449 20250401 115100 123415550 25500 25350 25600 25350 206
450 20250401 115000 118157950 25450 25350 25450 25350 21
451 20250401 114900 117625150 25350 25350 25350 25350 0
452 20250401 114800 117625150 25350 25400 25400 25350 6
453 20250401 114700 117473000 25400 25400 25400 25400 11
454 20250401 114600 117193600 25450 25400 25450 25400 11
455 20250401 114500 116914150 25450 25450 25450 25450 0
456 20250401 114400 116914150 25450 25400 25450 25400 31
457 20250401 114300 116126450 25450 25450 25450 25450 0
458 20250401 114200 116126450 25450 25400 25450 25400 13
459 20250401 114100 115796100 25450 25400 25450 25400 17
460 20250401 114000 115364150 25450 25400 25450 25400 13
461 20250401 113900 115033800 25450 25450 25450 25450 0
462 20250401 113800 115033800 25450 25450 25450 25400 37
463 20250401 113700 114093350 25450 25450 25450 25450 5
464 20250401 113600 113966100 25450 25400 25450 25400 13
465 20250401 113500 113635750 25450 25450 25450 25450 140
466 20250401 113400 110072750 25450 25450 25450 25450 25
467 20250401 113300 109436500 25450 25450 25450 25450 1
468 20250401 113200 109411050 25450 25450 25450 25450 20
469 20250401 113100 108902050 25450 25400 25450 25400 18
470 20250401 113000 108444650 25450 25450 25450 25450 9
471 20250401 112900 108215600 25450 25450 25450 25450 11
472 20250401 112800 107935650 25450 25500 25500 25450 70
473 20250401 112700 106152050 25450 25450 25450 25450 0
474 20250401 112600 106152050 25450 25450 25450 25450 9
475 20250401 112500 105923000 25450 25450 25450 25450 31
476 20250401 112400 105134050 25450 25450 25450 25450 10
477 20250401 112300 104879550 25450 25450 25450 25450 215
478 20250401 112200 99407800 25450 25400 25450 25400 47
479 20250401 112100 98213500 25400 25400 25400 25400 1
480 20250401 112000 98188100 25450 25400 25450 25400 13
481 20250401 111900 97857750 25450 25400 25450 25400 17
482 20250401 111800 97425800 25450 25400 25450 25400 11
483 20250401 111700 97146300 25450 25400 25450 25400 251
484 20250401 111600 90768400 25450 25400 25450 25400 30
485 20250401 111500 90006100 25450 25450 25450 25450 0
486 20250401 111400 90006100 25450 25400 25450 25400 12
487 20250401 111300 89701150 25400 25400 25450 25400 20
488 20250401 111200 89192950 25450 25400 25450 25400 25
489 20250401 111100 88557200 25450 25400 25450 25400 138
490 20250401 111000 85051900 25400 25350 25400 25350 45
491 20250401 110900 83910700 25400 25400 25400 25400 0
492 20250401 110800 83910700 25400 25350 25400 25350 12
493 20250401 110700 83606350 25400 25350 25400 25350 17
494 20250401 110600 83175250 25400 25350 25400 25350 14
495 20250401 110500 82820200 25450 25450 25450 25450 0
496 20250401 110400 82820200 25450 25350 25450 25350 11
497 20250401 110300 82541150 25450 25400 25450 25400 131
498 20250401 110200 79213700 25450 25400 25450 25400 18
499 20250401 110100 78756150 25450 25400 25450 25400 17
500 20250401 110000 78324200 25450 25400 25450 25400 12
501 20250401 105900 78019250 25400 25400 25400 25400 0
502 20250401 105800 78019250 25400 25450 25450 25400 26
503 20250401 105700 77358300 25450 25450 25450 25450 0
504 20250401 105600 77358300 25450 25450 25450 25450 9
505 20250401 105500 77129250 25450 25450 25450 25450 45
506 20250401 105400 75984000 25450 25500 25500 25450 181
507 20250401 105300 71377500 25450 25450 25450 25450 121
508 20250401 105200 68298050 25450 25450 25550 25450 76
509 20250401 105100 66361350 25500 25250 25500 25250 838
510 20250401 105000 45059300 25250 25200 25250 25200 2
511 20250401 104900 45008850 25200 25200 25200 25200 0
512 20250401 104800 45008850 25200 25200 25200 25200 1
513 20250401 104700 44983650 25200 25200 25200 25200 0
514 20250401 104600 44983650 25200 25200 25200 25200 0
515 20250401 104500 44983650 25200 25200 25200 25200 0
516 20250401 104400 44983650 25200 25200 25200 25200 0
517 20250401 104300 44983650 25200 25150 25200 25150 2
518 20250401 104200 44933300 25150 25150 25150 25150 0
519 20250401 104100 44933300 25150 25150 25150 25150 0
520 20250401 104000 44933300 25150 25150 25150 25150 0
521 20250401 103900 44933300 25150 25200 25200 25150 4
522 20250401 103800 44832600 25200 25200 25200 25200 0
523 20250401 103700 44832600 25200 25200 25200 25200 0
524 20250401 103600 44832600 25200 25200 25200 25200 2
525 20250401 103500 44782200 25200 25200 25200 25200 3
526 20250401 103400 44706600 25300 25300 25300 25300 0
527 20250401 103300 44706600 25300 25200 25300 25200 19
528 20250401 103200 44227400 25300 25300 25300 25300 0
529 20250401 103100 44227400 25300 25200 25300 25150 75
530 20250401 103000 42336250 25200 25200 25200 25200 0
531 20250401 102900 42336250 25200 25200 25200 25200 0
532 20250401 102800 42336250 25200 25200 25200 25200 0
533 20250401 102700 42336250 25200 25200 25200 25200 1
534 20250401 102600 42311050 25300 25300 25300 25300 0
535 20250401 102500 42311050 25300 25300 25300 25200 6
536 20250401 102400 42159350 25250 25250 25250 25250 0
537 20250401 102300 42159350 25250 25200 25250 25200 2
538 20250401 102200 42108900 25250 25250 25250 25250 1
539 20250401 102100 42083650 25200 25200 25200 25200 0
540 20250401 102000 42083650 25200 25200 25200 25200 1
541 20250401 101900 42058450 25200 25200 25200 25200 0
542 20250401 101800 42058450 25200 25200 25200 25200 0
543 20250401 101700 42058450 25200 25200 25200 25200 0
544 20250401 101600 42058450 25200 25200 25200 25200 1
545 20250401 101500 42033250 25300 25300 25300 25300 0
546 20250401 101400 42033250 25300 25300 25300 25300 0
547 20250401 101300 42033250 25300 25200 25300 25200 3
548 20250401 101200 41957450 25250 25250 25250 25250 1
549 20250401 101100 41932200 25250 25200 25250 25200 5
550 20250401 101000 41806150 25200 25200 25200 25200 0
551 20250401 100900 41806150 25200 25200 25200 25200 3
552 20250401 100800 41730550 25150 25150 25150 25150 1
553 20250401 100700 41705400 25150 25150 25150 25150 1
554 20250401 100600 41680250 25200 25200 25200 25200 0
555 20250401 100500 41680250 25200 25150 25200 25150 5
556 20250401 100400 41554450 25250 25250 25250 25250 0
557 20250401 100300 41554450 25250 25150 25250 25150 10
558 20250401 100200 41302750 25200 25150 25200 25150 24
559 20250401 100100 40698900 25200 25200 25200 25200 1
560 20250401 100000 40673700 25200 25200 25250 25150 48
561 20250401 095900 39463750 25200 25200 25200 25200 8
562 20250401 095800 39262150 25250 25150 25250 25150 10
563 20250401 095700 39010450 25250 25200 25250 25200 15
564 20250401 095600 38632300 25200 25150 25200 25150 12
565 20250401 095500 38330350 25250 25200 25250 25200 52
566 20250401 095400 37019450 25200 25150 25200 25150 10
567 20250401 095300 36767850 25200 25150 25300 25150 119
568 20250401 095200 33768050 25200 25150 25200 25150 10
569 20250401 095100 33516450 25200 25200 25200 25200 0
570 20250401 095000 33516450 25200 25200 25200 25150 26
571 20250401 094900 32862250 25200 25200 25200 25150 10
572 20250401 094800 32610300 25200 25200 25200 25150 13
573 20250401 094700 32283100 25150 25150 25200 25150 17
574 20250401 094600 31855400 25200 25150 25200 25150 10
575 20250401 094500 31603800 25150 25150 25150 25150 1
576 20250401 094400 31578650 25200 25150 25200 25150 38
577 20250401 094300 30622550 25200 25200 25200 25200 1
578 20250401 094200 30597350 25200 25150 25200 25150 35
579 20250401 094100 29716750 25150 25150 25200 25150 31
580 20250401 094000 28936800 25200 25150 25200 25150 10
581 20250401 093900 28685200 25200 25200 25200 25200 0
582 20250401 093800 28685200 25200 25150 25200 25150 25
583 20250401 093700 28056200 25200 25150 25200 25150 2
584 20250401 093600 28005850 25200 25150 25200 25150 10
585 20250401 093500 27754250 25200 25150 25200 25150 15
586 20250401 093400 27376850 25200 25150 25200 25150 10
587 20250401 093300 27125250 25150 25150 25150 25150 1
588 20250401 093200 27100100 25150 25250 25250 25150 16
589 20250401 093100 26697250 25200 25200 25200 25200 0
590 20250401 093000 26697250 25200 25200 25200 25200 9
591 20250401 092900 26470450 25250 25200 25250 25200 27
592 20250401 092800 25789900 25200 25200 25200 25200 8
593 20250401 092700 25588300 25200 25200 25200 25200 0
594 20250401 092600 25588300 25200 25250 25250 25200 22
595 20250401 092500 25033850 25300 25300 25300 25300 0
596 20250401 092400 25033850 25300 25300 25300 25300 0
597 20250401 092300 25033850 25300 25300 25300 25300 0
598 20250401 092200 25033850 25300 25300 25300 25300 0
599 20250401 092100 25033850 25300 25300 25300 25300 0
600 20250401 092000 25033850 25300 25300 25300 25300 2
601 20250401 091900 24983250 25300 25300 25300 25300 0
602 20250401 091800 24983250 25300 25300 25300 25300 0
603 20250401 091700 24983250 25300 25300 25300 25300 0
604 20250401 091600 24983250 25300 25300 25300 25300 2
605 20250401 091500 24932650 25300 25300 25300 25300 0
606 20250401 091400 24932650 25300 25350 25350 25250 4
607 20250401 091300 24831450 25300 25250 25300 25150 442
608 20250401 091200 13686750 25350 25350 25350 25350 0
609 20250401 091100 13686750 25350 25350 25350 25350 3
610 20250401 091000 13610700 25350 25350 25350 25350 0
611 20250401 090900 13610700 25350 25250 25350 25250 21
612 20250401 090800 13080050 25350 25350 25350 25350 1
613 20250401 090700 13054700 25350 25350 25350 25200 63
614 20250401 090600 11461500 25350 25350 25350 25350 0
615 20250401 090500 11461500 25350 25250 25350 25250 102
616 20250401 090400 8880400 25250 25250 25250 25250 0
617 20250401 090300 8880400 25250 25250 25300 25200 332
618 20250401 090200 505550 25300 25300 25300 25300 1
619 20250401 090100 480250 25300 25300 25300 25300 5
620 20250401 090000 353750 25300 25300 25300 25250 14

1
023910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6000000,0,152400000000,0.00
20250327,0,6000000,0,153600000000,0.00
20250326,0,6000000,0,153600000000,0.00
20250325,0,6000000,0,153600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6000000 0 152400000000 0.00
3 20250327 0 6000000 0 153600000000 0.00
4 20250326 0 6000000 0 153600000000 0.00
5 20250325 0 6000000 0 153600000000 0.00