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

630
034590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,14618750,24400,24400,24400,24400,65
20250401,192700,14618750,24400,24400,24400,24400,0
20250401,192600,14618750,24400,24400,24400,24400,0
20250401,192500,14618750,24400,24400,24400,24400,0
20250401,192400,14618750,24400,24400,24400,24400,0
20250401,192300,14618750,24400,24400,24400,24400,0
20250401,192200,14618750,24400,24400,24400,24400,0
20250401,192100,14618750,24400,24400,24400,24400,0
20250401,192000,14618750,24400,24400,24400,24400,0
20250401,191900,14618750,24400,24400,24400,24400,0
20250401,191800,14618750,24400,24400,24400,24400,0
20250401,191700,14618750,24400,24400,24400,24400,0
20250401,191600,14618750,24400,24400,24400,24400,0
20250401,191500,14618750,24400,24400,24400,24400,0
20250401,191400,14618750,24400,24400,24400,24400,0
20250401,191300,14618750,24400,24400,24400,24400,0
20250401,191200,14618750,24400,24400,24400,24400,0
20250401,191100,14618750,24400,24400,24400,24400,0
20250401,191000,14618750,24400,24400,24400,24400,0
20250401,190900,14618750,24400,24400,24400,24400,0
20250401,190800,14618750,24400,24400,24400,24400,0
20250401,190700,14618750,24400,24400,24400,24400,0
20250401,190600,14618750,24400,24400,24400,24400,0
20250401,190500,14618750,24400,24400,24400,24400,0
20250401,190400,14618750,24400,24400,24400,24400,0
20250401,190300,14618750,24400,24400,24400,24400,0
20250401,190200,14618750,24400,24400,24400,24400,0
20250401,190100,14618750,24400,24400,24400,24400,0
20250401,190000,14618750,24400,24400,24400,24400,0
20250401,185900,14618750,24400,24400,24400,24400,0
20250401,185800,14618750,24400,24400,24400,24400,65
20250401,185700,14618750,24400,24400,24400,24400,0
20250401,185600,14618750,24400,24400,24400,24400,0
20250401,185500,14618750,24400,24400,24400,24400,0
20250401,185400,14618750,24400,24400,24400,24400,0
20250401,185300,14618750,24400,24400,24400,24400,0
20250401,185200,14618750,24400,24400,24400,24400,0
20250401,185100,14618750,24400,24400,24400,24400,0
20250401,185000,14618750,24400,24400,24400,24400,0
20250401,184900,14618750,24400,24400,24400,24400,0
20250401,184800,14618750,24400,24400,24400,24400,0
20250401,184700,14618750,24400,24400,24400,24400,0
20250401,184600,14618750,24400,24400,24400,24400,0
20250401,184500,14618750,24400,24400,24400,24400,0
20250401,184400,14618750,24400,24400,24400,24400,0
20250401,184300,14618750,24400,24400,24400,24400,0
20250401,184200,14618750,24400,24400,24400,24400,0
20250401,184100,14618750,24400,24400,24400,24400,0
20250401,184000,14618750,24400,24400,24400,24400,0
20250401,183900,14618750,24400,24400,24400,24400,0
20250401,183800,14618750,24400,24400,24400,24400,0
20250401,183700,14618750,24400,24400,24400,24400,0
20250401,183600,14618750,24400,24400,24400,24400,0
20250401,183500,14618750,24400,24400,24400,24400,0
20250401,183400,14618750,24400,24400,24400,24400,0
20250401,183300,14618750,24400,24400,24400,24400,0
20250401,183200,14618750,24400,24400,24400,24400,0
20250401,183100,14618750,24400,24400,24400,24400,0
20250401,183000,14618750,24400,24400,24400,24400,0
20250401,182900,14618750,24400,24400,24400,24400,0
20250401,182800,14618750,24400,24400,24400,24400,65
20250401,182700,14618750,24400,24400,24400,24400,0
20250401,182600,14618750,24400,24400,24400,24400,0
20250401,182500,14618750,24400,24400,24400,24400,0
20250401,182400,14618750,24400,24400,24400,24400,0
20250401,182300,14618750,24400,24400,24400,24400,0
20250401,182200,14618750,24400,24400,24400,24400,0
20250401,182100,14618750,24400,24400,24400,24400,0
20250401,182000,14618750,24400,24400,24400,24400,0
20250401,181900,14618750,24400,24400,24400,24400,0
20250401,181800,14618750,24400,24400,24400,24400,0
20250401,181700,14618750,24400,24400,24400,24400,0
20250401,181600,14618750,24400,24400,24400,24400,0
20250401,181500,14618750,24400,24400,24400,24400,0
20250401,181400,14618750,24400,24400,24400,24400,0
20250401,181300,14618750,24400,24400,24400,24400,0
20250401,181200,14618750,24400,24400,24400,24400,0
20250401,181100,14618750,24400,24400,24400,24400,0
20250401,181000,14618750,24400,24400,24400,24400,0
20250401,180900,14618750,24400,24400,24400,24400,0
20250401,180800,14618750,24400,24400,24400,24400,0
20250401,180700,14618750,24400,24400,24400,24400,0
20250401,180600,14618750,24400,24400,24400,24400,0
20250401,180500,14618750,24400,24400,24400,24400,0
20250401,180400,14618750,24400,24400,24400,24400,0
20250401,180300,14618750,24400,24400,24400,24400,0
20250401,180200,14618750,24400,24400,24400,24400,0
20250401,180100,14618750,24400,24400,24400,24400,0
20250401,180000,14618750,24400,24400,24400,24400,0
20250401,175900,14618750,24400,24400,24400,24400,0
20250401,175800,14618750,24400,24400,24400,24400,65
20250401,175700,14618750,24400,24400,24400,24400,0
20250401,175600,14618750,24400,24400,24400,24400,0
20250401,175500,14618750,24400,24400,24400,24400,0
20250401,175400,14618750,24400,24400,24400,24400,0
20250401,175300,14618750,24400,24400,24400,24400,0
20250401,175200,14618750,24400,24400,24400,24400,0
20250401,175100,14618750,24400,24400,24400,24400,0
20250401,175000,14618750,24400,24400,24400,24400,0
20250401,174900,14618750,24400,24400,24400,24400,0
20250401,174800,14618750,24400,24400,24400,24400,0
20250401,174700,14618750,24400,24400,24400,24400,0
20250401,174600,14618750,24400,24400,24400,24400,0
20250401,174500,14618750,24400,24400,24400,24400,0
20250401,174400,14618750,24400,24400,24400,24400,0
20250401,174300,14618750,24400,24400,24400,24400,0
20250401,174200,14618750,24400,24400,24400,24400,0
20250401,174100,14618750,24400,24400,24400,24400,0
20250401,174000,14618750,24400,24400,24400,24400,0
20250401,173900,14618750,24400,24400,24400,24400,0
20250401,173800,14618750,24400,24400,24400,24400,0
20250401,173700,14618750,24400,24400,24400,24400,0
20250401,173600,14618750,24400,24400,24400,24400,0
20250401,173500,14618750,24400,24400,24400,24400,0
20250401,173400,14618750,24400,24400,24400,24400,0
20250401,173300,14618750,24400,24400,24400,24400,0
20250401,173200,14618750,24400,24400,24400,24400,0
20250401,173100,14618750,24400,24400,24400,24400,0
20250401,173000,14618750,24400,24400,24400,24400,0
20250401,172900,14618750,24400,24400,24400,24400,0
20250401,172800,14618750,24400,24400,24400,24400,65
20250401,172700,14618750,24400,24400,24400,24400,0
20250401,172600,14618750,24400,24400,24400,24400,0
20250401,172500,14618750,24400,24400,24400,24400,0
20250401,172400,14618750,24400,24400,24400,24400,0
20250401,172300,14618750,24400,24400,24400,24400,0
20250401,172200,14618750,24400,24400,24400,24400,0
20250401,172100,14618750,24400,24400,24400,24400,0
20250401,172000,14618750,24400,24400,24400,24400,0
20250401,171900,14618750,24400,24400,24400,24400,0
20250401,171800,14618750,24400,24400,24400,24400,0
20250401,171700,14618750,24400,24400,24400,24400,0
20250401,171600,14618750,24400,24400,24400,24400,0
20250401,171500,14618750,24400,24400,24400,24400,0
20250401,171400,14618750,24400,24400,24400,24400,0
20250401,171300,14618750,24400,24400,24400,24400,0
20250401,171200,14618750,24400,24400,24400,24400,0
20250401,171100,14618750,24400,24400,24400,24400,0
20250401,171000,14618750,24400,24400,24400,24400,0
20250401,170900,14618750,24400,24400,24400,24400,0
20250401,170800,14618750,24400,24400,24400,24400,0
20250401,170700,14618750,24400,24400,24400,24400,0
20250401,170600,14618750,24400,24400,24400,24400,0
20250401,170500,14618750,24400,24400,24400,24400,0
20250401,170400,14618750,24400,24400,24400,24400,0
20250401,170300,14618750,24400,24400,24400,24400,0
20250401,170200,14618750,24400,24400,24400,24400,0
20250401,170100,14618750,24400,24400,24400,24400,0
20250401,170000,14618750,24400,24400,24400,24400,0
20250401,165900,14618750,24400,24400,24400,24400,0
20250401,165800,14618750,24400,24400,24400,24400,65
20250401,165700,14618750,24400,24400,24400,24400,0
20250401,165600,14618750,24400,24400,24400,24400,0
20250401,165500,14618750,24400,24400,24400,24400,0
20250401,165400,14618750,24400,24400,24400,24400,0
20250401,165300,14618750,24400,24400,24400,24400,0
20250401,165200,14618750,24400,24400,24400,24400,0
20250401,165100,14618750,24400,24400,24400,24400,0
20250401,165000,14618750,24400,24400,24400,24400,0
20250401,164900,14618750,24400,24400,24400,24400,0
20250401,164800,14618750,24400,24400,24400,24400,0
20250401,164700,14618750,24400,24400,24400,24400,0
20250401,164600,14618750,24400,24400,24400,24400,0
20250401,164500,14618750,24400,24400,24400,24400,0
20250401,164400,14618750,24400,24400,24400,24400,0
20250401,164300,14618750,24400,24400,24400,24400,0
20250401,164200,14618750,24400,24400,24400,24400,0
20250401,164100,14618750,24400,24400,24400,24400,0
20250401,164000,14618750,24400,24400,24400,24400,0
20250401,163900,14618750,24400,24400,24400,24400,0
20250401,163800,14618750,24400,24400,24400,24400,0
20250401,163700,14618750,24400,24400,24400,24400,0
20250401,163600,14618750,24400,24400,24400,24400,0
20250401,163500,14618750,24400,24400,24400,24400,0
20250401,163400,14618750,24400,24400,24400,24400,0
20250401,163300,14618750,24400,24400,24400,24400,0
20250401,163200,14618750,24400,24400,24400,24400,0
20250401,163100,14618750,24400,24400,24400,24400,0
20250401,163000,14618750,24400,24400,24400,24400,0
20250401,162900,14618750,24400,24400,24400,24400,0
20250401,162800,14618750,24400,24400,24400,24400,65
20250401,162700,14618750,24400,24400,24400,24400,0
20250401,162600,14618750,24400,24400,24400,24400,0
20250401,162500,14618750,24400,24400,24400,24400,0
20250401,162400,14618750,24400,24400,24400,24400,0
20250401,162300,14618750,24400,24400,24400,24400,0
20250401,162200,14618750,24400,24400,24400,24400,0
20250401,162100,14618750,24400,24400,24400,24400,0
20250401,162000,14618750,24400,24400,24400,24400,0
20250401,161900,14618750,24400,24400,24400,24400,0
20250401,161800,14618750,24400,24400,24400,24400,0
20250401,161700,14618750,24400,24400,24400,24400,0
20250401,161600,14618750,24400,24400,24400,24400,0
20250401,161500,14618750,24400,24400,24400,24400,0
20250401,161400,14618750,24400,24400,24400,24400,0
20250401,161300,14618750,24400,24400,24400,24400,0
20250401,161200,14618750,24400,24400,24400,24400,0
20250401,161100,14618750,24400,24400,24400,24400,0
20250401,161000,14618750,24400,24400,24400,24400,0
20250401,160900,14618750,24400,24400,24400,24400,0
20250401,160800,14618750,24400,24400,24400,24400,0
20250401,160700,14618750,24400,24400,24400,24400,0
20250401,160600,14618750,24400,24400,24400,24400,0
20250401,160500,14618750,24400,24400,24400,24400,0
20250401,160400,14618750,24400,24400,24400,24400,0
20250401,160300,14618750,24400,24400,24400,24400,0
20250401,160200,14618750,24400,24400,24400,24400,0
20250401,160100,14618750,24400,24400,24400,24400,0
20250401,160000,14618750,24400,24400,24400,24400,0
20250401,155900,14618750,24400,24400,24400,24400,0
20250401,155800,14618750,24400,24400,24400,24400,65
20250401,155700,14618750,24400,24400,24400,24400,0
20250401,155600,14618750,24400,24400,24400,24400,0
20250401,155500,14618750,24400,24400,24400,24400,0
20250401,155400,14618750,24400,24400,24400,24400,0
20250401,155300,14618750,24400,24400,24400,24400,0
20250401,155200,14618750,24400,24400,24400,24400,0
20250401,155100,14618750,24400,24400,24400,24400,0
20250401,155000,14618750,24400,24400,24400,24400,0
20250401,154900,14618750,24400,24400,24400,24400,0
20250401,154800,14618750,24400,24400,24400,24400,0
20250401,154700,14618750,24400,24400,24400,24400,0
20250401,154600,14618750,24400,24400,24400,24400,0
20250401,154500,14618750,24400,24400,24400,24400,0
20250401,154400,14618750,24400,24400,24400,24400,0
20250401,154300,14618750,24400,24400,24400,24400,0
20250401,154200,14618750,24400,24400,24400,24400,0
20250401,154100,14618750,24400,24400,24400,24400,0
20250401,154000,14618750,24400,24400,24400,24400,0
20250401,153900,14618750,24400,24400,24400,24400,0
20250401,153800,14618750,24400,24400,24400,24400,0
20250401,153700,14618750,24400,24400,24400,24400,0
20250401,153600,14618750,24400,24400,24400,24400,0
20250401,153500,14618750,24400,24400,24400,24400,0
20250401,153400,14618750,24400,24400,24400,24400,0
20250401,153300,14618750,24400,24400,24400,24400,0
20250401,153200,14618750,24400,24400,24400,24400,0
20250401,153100,14618750,24400,24400,24400,24400,0
20250401,153000,14618750,24400,24400,24400,24400,65
20250401,152900,13032750,24500,24500,24500,24500,0
20250401,152800,13032750,24500,24500,24500,24500,0
20250401,152700,13032750,24500,24500,24500,24500,0
20250401,152600,13032750,24500,24500,24500,24500,0
20250401,152500,13032750,24500,24500,24500,24500,0
20250401,152400,13032750,24500,24500,24500,24500,0
20250401,152300,13032750,24500,24500,24500,24500,0
20250401,152200,13032750,24500,24500,24500,24500,0
20250401,152100,13032750,24500,24500,24500,24500,0
20250401,152000,13032750,24500,24500,24500,24500,0
20250401,151900,13032750,24500,24500,24500,24500,0
20250401,151800,13032750,24500,24500,24500,24500,0
20250401,151700,13032750,24500,24500,24500,24500,0
20250401,151600,13032750,24500,24500,24500,24500,0
20250401,151500,13032750,24500,24500,24500,24500,0
20250401,151400,13032750,24500,24500,24500,24500,0
20250401,151300,13032750,24500,24500,24500,24500,0
20250401,151200,13032750,24500,24500,24500,24500,0
20250401,151100,13032750,24500,24500,24500,24500,0
20250401,151000,13032750,24500,24500,24500,24500,0
20250401,150900,13032750,24500,24500,24500,24500,0
20250401,150800,13032750,24500,24500,24500,24500,0
20250401,150700,13032750,24500,24500,24500,24500,0
20250401,150600,13032750,24500,24500,24500,24500,1
20250401,150500,13008250,24500,24500,24500,24500,0
20250401,150400,13008250,24500,24500,24500,24500,0
20250401,150300,13008250,24500,24500,24500,24500,0
20250401,150200,13008250,24500,24500,24500,24500,0
20250401,150100,13008250,24500,24500,24500,24500,0
20250401,150000,13008250,24500,24500,24500,24500,0
20250401,145900,13008250,24500,24500,24500,24500,0
20250401,145800,13008250,24500,24500,24500,24500,0
20250401,145700,13008250,24500,24500,24500,24500,0
20250401,145600,13008250,24500,24500,24500,24500,0
20250401,145500,13008250,24500,24500,24500,24500,0
20250401,145400,13008250,24500,24500,24500,24500,0
20250401,145300,13008250,24500,24500,24500,24500,0
20250401,145200,13008250,24500,24500,24500,24500,1
20250401,145100,12983750,24450,24450,24450,24450,0
20250401,145000,12983750,24450,24450,24450,24450,0
20250401,144900,12983750,24450,24450,24450,24450,0
20250401,144800,12983750,24450,24450,24450,24450,0
20250401,144700,12983750,24450,24450,24450,24450,0
20250401,144600,12983750,24450,24450,24450,24450,0
20250401,144500,12983750,24450,24450,24450,24450,0
20250401,144400,12983750,24450,24450,24450,24450,0
20250401,144300,12983750,24450,24450,24450,24450,0
20250401,144200,12983750,24450,24450,24450,24450,0
20250401,144100,12983750,24450,24450,24450,24450,0
20250401,144000,12983750,24450,24450,24450,24450,1
20250401,143900,12959300,24500,24500,24500,24500,0
20250401,143800,12959300,24500,24500,24500,24500,0
20250401,143700,12959300,24500,24500,24500,24500,0
20250401,143600,12959300,24500,24500,24500,24500,2
20250401,143500,12910300,24500,24500,24500,24500,0
20250401,143400,12910300,24500,24500,24500,24500,0
20250401,143300,12910300,24500,24500,24500,24500,2
20250401,143200,12861300,24500,24500,24500,24500,0
20250401,143100,12861300,24500,24500,24500,24500,0
20250401,143000,12861300,24500,24500,24500,24500,0
20250401,142900,12861300,24500,24500,24500,24500,0
20250401,142800,12861300,24500,24500,24500,24500,0
20250401,142700,12861300,24500,24500,24500,24500,0
20250401,142600,12861300,24500,24500,24500,24500,0
20250401,142500,12861300,24500,24500,24500,24500,0
20250401,142400,12861300,24500,24500,24500,24500,0
20250401,142300,12861300,24500,24500,24500,24500,0
20250401,142200,12861300,24500,24500,24500,24500,0
20250401,142100,12861300,24500,24500,24500,24500,0
20250401,142000,12861300,24500,24500,24500,24500,0
20250401,141900,12861300,24500,24500,24500,24500,0
20250401,141800,12861300,24500,24500,24500,24500,0
20250401,141700,12861300,24500,24500,24500,24500,0
20250401,141600,12861300,24500,24500,24500,24500,0
20250401,141500,12861300,24500,24500,24500,24500,0
20250401,141400,12861300,24500,24500,24500,24500,0
20250401,141300,12861300,24500,24500,24500,24500,0
20250401,141200,12861300,24500,24500,24500,24500,0
20250401,141100,12861300,24500,24500,24500,24500,0
20250401,141000,12861300,24500,24500,24500,24500,0
20250401,140900,12861300,24500,24500,24500,24500,0
20250401,140800,12861300,24500,24500,24500,24500,1
20250401,140700,12836800,24450,24450,24450,24450,0
20250401,140600,12836800,24450,24450,24450,24450,0
20250401,140500,12836800,24450,24450,24450,24450,0
20250401,140400,12836800,24450,24450,24450,24450,0
20250401,140300,12836800,24450,24450,24450,24450,0
20250401,140200,12836800,24450,24450,24450,24450,0
20250401,140100,12836800,24450,24450,24450,24450,0
20250401,140000,12836800,24450,24450,24450,24450,0
20250401,135900,12836800,24450,24450,24450,24450,0
20250401,135800,12836800,24450,24450,24450,24450,0
20250401,135700,12836800,24450,24450,24450,24450,0
20250401,135600,12836800,24450,24450,24450,24450,0
20250401,135500,12836800,24450,24450,24450,24450,0
20250401,135400,12836800,24450,24450,24450,24450,0
20250401,135300,12836800,24450,24450,24450,24450,0
20250401,135200,12836800,24450,24450,24450,24450,0
20250401,135100,12836800,24450,24450,24450,24450,20
20250401,135000,12347800,24500,24500,24500,24500,0
20250401,134900,12347800,24500,24500,24500,24500,0
20250401,134800,12347800,24500,24500,24500,24500,0
20250401,134700,12347800,24500,24500,24500,24500,0
20250401,134600,12347800,24500,24500,24500,24500,0
20250401,134500,12347800,24500,24500,24500,24500,0
20250401,134400,12347800,24500,24500,24500,24500,0
20250401,134300,12347800,24500,24500,24500,24500,0
20250401,134200,12347800,24500,24500,24500,24500,0
20250401,134100,12347800,24500,24500,24500,24500,0
20250401,134000,12347800,24500,24500,24500,24500,0
20250401,133900,12347800,24500,24500,24500,24500,0
20250401,133800,12347800,24500,24500,24500,24500,0
20250401,133700,12347800,24500,24500,24500,24500,0
20250401,133600,12347800,24500,24500,24500,24500,0
20250401,133500,12347800,24500,24500,24500,24500,0
20250401,133400,12347800,24500,24500,24500,24500,0
20250401,133300,12347800,24500,24500,24500,24500,0
20250401,133200,12347800,24500,24500,24500,24500,0
20250401,133100,12347800,24500,24500,24500,24500,0
20250401,133000,12347800,24500,24500,24500,24500,0
20250401,132900,12347800,24500,24500,24500,24500,0
20250401,132800,12347800,24500,24500,24500,24500,0
20250401,132700,12347800,24500,24500,24500,24500,0
20250401,132600,12347800,24500,24500,24500,24500,0
20250401,132500,12347800,24500,24500,24500,24500,0
20250401,132400,12347800,24500,24500,24500,24500,0
20250401,132300,12347800,24500,24500,24500,24500,0
20250401,132200,12347800,24500,24500,24500,24500,0
20250401,132100,12347800,24500,24500,24500,24500,1
20250401,132000,12323300,24450,24450,24450,24450,0
20250401,131900,12323300,24450,24450,24450,24450,0
20250401,131800,12323300,24450,24450,24450,24450,0
20250401,131700,12323300,24450,24450,24450,24450,0
20250401,131600,12323300,24450,24450,24450,24450,0
20250401,131500,12323300,24450,24450,24450,24450,0
20250401,131400,12323300,24450,24450,24450,24450,49
20250401,131300,11125250,24450,24450,24450,24450,1
20250401,131200,11100800,24450,24450,24450,24450,0
20250401,131100,11100800,24450,24450,24450,24450,1
20250401,131000,11076350,24450,24450,24450,24450,0
20250401,130900,11076350,24450,24450,24450,24450,0
20250401,130800,11076350,24450,24450,24450,24450,1
20250401,130700,11051900,24450,24450,24450,24450,1
20250401,130600,11027450,24450,24450,24450,24450,0
20250401,130500,11027450,24450,24450,24450,24450,1
20250401,130400,11003000,24450,24450,24450,24450,1
20250401,130300,10978550,24450,24450,24450,24450,0
20250401,130200,10978550,24450,24450,24450,24450,1
20250401,130100,10954100,24450,24450,24450,24450,0
20250401,130000,10954100,24450,24450,24450,24450,20
20250401,125900,10465100,24450,24450,24450,24450,1
20250401,125800,10440650,24450,24450,24450,24450,0
20250401,125700,10440650,24450,24450,24450,24450,0
20250401,125600,10440650,24450,24450,24450,24450,0
20250401,125500,10440650,24450,24450,24450,24450,0
20250401,125400,10440650,24450,24450,24450,24450,0
20250401,125300,10440650,24450,24450,24450,24450,0
20250401,125200,10440650,24450,24450,24450,24450,0
20250401,125100,10440650,24450,24450,24450,24450,0
20250401,125000,10440650,24450,24450,24450,24450,0
20250401,124900,10440650,24450,24450,24450,24450,0
20250401,124800,10440650,24450,24450,24450,24450,0
20250401,124700,10440650,24450,24450,24450,24450,0
20250401,124600,10440650,24450,24450,24450,24450,0
20250401,124500,10440650,24450,24450,24450,24450,0
20250401,124400,10440650,24450,24450,24450,24450,0
20250401,124300,10440650,24450,24450,24450,24450,0
20250401,124200,10440650,24450,24450,24450,24450,0
20250401,124100,10440650,24450,24450,24450,24450,0
20250401,124000,10440650,24450,24450,24450,24450,0
20250401,123900,10440650,24450,24450,24450,24450,0
20250401,123800,10440650,24450,24450,24450,24450,0
20250401,123700,10440650,24450,24450,24450,24450,6
20250401,123600,10293950,24450,24450,24450,24450,0
20250401,123500,10293950,24450,24450,24450,24450,0
20250401,123400,10293950,24450,24450,24450,24450,0
20250401,123300,10293950,24450,24450,24450,24450,0
20250401,123200,10293950,24450,24450,24450,24450,0
20250401,123100,10293950,24450,24450,24450,24450,0
20250401,123000,10293950,24450,24450,24450,24450,0
20250401,122900,10293950,24450,24450,24450,24450,0
20250401,122800,10293950,24450,24450,24450,24450,0
20250401,122700,10293950,24450,24450,24450,24450,0
20250401,122600,10293950,24450,24450,24450,24450,0
20250401,122500,10293950,24450,24450,24450,24450,60
20250401,122400,8826950,24450,24450,24450,24450,0
20250401,122300,8826950,24450,24450,24450,24450,0
20250401,122200,8826950,24450,24450,24450,24450,0
20250401,122100,8826950,24450,24450,24450,24450,0
20250401,122000,8826950,24450,24450,24450,24450,0
20250401,121900,8826950,24450,24450,24450,24450,0
20250401,121800,8826950,24450,24450,24450,24450,1
20250401,121700,8802500,24450,24450,24450,24450,0
20250401,121600,8802500,24450,24450,24450,24450,0
20250401,121500,8802500,24450,24450,24450,24450,1
20250401,121400,8778050,24450,24450,24450,24450,1
20250401,121300,8753600,24450,24450,24450,24450,2
20250401,121200,8704700,24450,24450,24450,24450,0
20250401,121100,8704700,24450,24450,24450,24450,1
20250401,121000,8680250,24450,24450,24450,24450,3
20250401,120900,8606900,24450,24450,24450,24450,2
20250401,120800,8558000,24450,24450,24450,24450,1
20250401,120700,8533550,24450,24450,24450,24450,2
20250401,120600,8484650,24450,24450,24450,24450,1
20250401,120500,8460200,24450,24450,24450,24450,1
20250401,120400,8435750,24450,24450,24450,24450,1
20250401,120300,8411300,24450,24450,24450,24450,1
20250401,120200,8386850,24450,24450,24450,24450,1
20250401,120100,8362400,24450,24450,24450,24450,2
20250401,120000,8313500,24450,24450,24450,24450,1
20250401,115900,8289050,24450,24450,24450,24450,0
20250401,115800,8289050,24450,24450,24450,24450,0
20250401,115700,8289050,24450,24450,24450,24450,0
20250401,115600,8289050,24450,24450,24450,24450,0
20250401,115500,8289050,24450,24450,24450,24450,0
20250401,115400,8289050,24450,24450,24450,24450,2
20250401,115300,8240150,24450,24450,24450,24450,1
20250401,115200,8215700,24450,24450,24450,24450,1
20250401,115100,8191250,24450,24450,24450,24450,2
20250401,115000,8142350,24450,24450,24450,24450,2
20250401,114900,8093450,24450,24450,24450,24450,1
20250401,114800,8069000,24450,24450,24450,24450,2
20250401,114700,8020100,24450,24450,24450,24450,1
20250401,114600,7995650,24450,24450,24450,24450,2
20250401,114500,7946750,24450,24450,24450,24450,2
20250401,114400,7897850,24450,24450,24450,24450,0
20250401,114300,7897850,24450,24450,24450,24450,0
20250401,114200,7897850,24450,24450,24450,24450,0
20250401,114100,7897850,24450,24450,24450,24450,0
20250401,114000,7897850,24450,24450,24450,24450,0
20250401,113900,7897850,24450,24450,24450,24450,0
20250401,113800,7897850,24450,24450,24450,24450,0
20250401,113700,7897850,24450,24450,24450,24450,1
20250401,113600,7873400,24450,24450,24450,24450,0
20250401,113500,7873400,24450,24450,24450,24450,1
20250401,113400,7848950,24450,24450,24450,24450,0
20250401,113300,7848950,24450,24450,24450,24450,0
20250401,113200,7848950,24450,24450,24450,24450,0
20250401,113100,7848950,24450,24450,24450,24450,1
20250401,113000,7824500,24450,24450,24450,24450,1
20250401,112900,7800050,24450,24450,24450,24450,0
20250401,112800,7800050,24450,24450,24450,24450,0
20250401,112700,7800050,24450,24450,24450,24450,0
20250401,112600,7800050,24450,24450,24450,24450,0
20250401,112500,7800050,24450,24450,24450,24450,1
20250401,112400,7775600,24450,24450,24450,24450,0
20250401,112300,7775600,24450,24450,24450,24450,1
20250401,112200,7751150,24450,24450,24450,24450,0
20250401,112100,7751150,24450,24450,24450,24450,2
20250401,112000,7702250,24450,24450,24450,24450,0
20250401,111900,7702250,24450,24450,24450,24450,1
20250401,111800,7677800,24450,24450,24450,24450,1
20250401,111700,7653350,24450,24450,24450,24450,1
20250401,111600,7628900,24450,24450,24450,24450,40
20250401,111500,6650900,24450,24450,24450,24450,1
20250401,111400,6626450,24450,24450,24450,24450,0
20250401,111300,6626450,24450,24450,24450,24450,0
20250401,111200,6626450,24450,24450,24450,24450,11
20250401,111100,6357500,24450,24450,24450,24450,1
20250401,111000,6333050,24450,24450,24450,24450,11
20250401,110900,6064100,24450,24450,24450,24450,0
20250401,110800,6064100,24450,24450,24450,24450,0
20250401,110700,6064100,24450,24450,24450,24450,25
20250401,110600,5452850,24450,24450,24450,24450,0
20250401,110500,5452850,24450,24450,24450,24450,0
20250401,110400,5452850,24450,24450,24450,24450,0
20250401,110300,5452850,24450,24450,24450,24450,0
20250401,110200,5452850,24450,24450,24450,24450,0
20250401,110100,5452850,24450,24450,24450,24450,0
20250401,110000,5452850,24450,24450,24450,24450,5
20250401,105900,5330600,24450,24450,24450,24450,0
20250401,105800,5330600,24450,24450,24450,24450,0
20250401,105700,5330600,24450,24450,24450,24450,0
20250401,105600,5330600,24450,24450,24450,24450,0
20250401,105500,5330600,24450,24450,24450,24450,0
20250401,105400,5330600,24450,24450,24450,24450,0
20250401,105300,5330600,24450,24450,24450,24450,0
20250401,105200,5330600,24450,24450,24450,24450,0
20250401,105100,5330600,24450,24450,24450,24450,0
20250401,105000,5330600,24450,24450,24450,24450,0
20250401,104900,5330600,24450,24450,24450,24450,1
20250401,104800,5306150,24450,24450,24450,24450,0
20250401,104700,5306150,24450,24450,24450,24450,0
20250401,104600,5306150,24450,24450,24450,24450,1
20250401,104500,5281700,24450,24450,24450,24450,0
20250401,104400,5281700,24450,24450,24450,24450,0
20250401,104300,5281700,24450,24450,24450,24450,0
20250401,104200,5281700,24450,24450,24450,24450,0
20250401,104100,5281700,24450,24450,24450,24450,0
20250401,104000,5281700,24450,24450,24450,24450,0
20250401,103900,5281700,24450,24450,24450,24450,0
20250401,103800,5281700,24450,24450,24450,24450,0
20250401,103700,5281700,24450,24450,24450,24450,0
20250401,103600,5281700,24450,24450,24450,24450,0
20250401,103500,5281700,24450,24450,24450,24450,0
20250401,103400,5281700,24450,24450,24450,24450,0
20250401,103300,5281700,24450,24450,24450,24450,0
20250401,103200,5281700,24450,24450,24450,24450,0
20250401,103100,5281700,24450,24450,24450,24450,0
20250401,103000,5281700,24450,24450,24450,24450,0
20250401,102900,5281700,24450,24450,24450,24450,0
20250401,102800,5281700,24450,24450,24450,24450,0
20250401,102700,5281700,24450,24450,24450,24450,0
20250401,102600,5281700,24450,24450,24450,24450,0
20250401,102500,5281700,24450,24450,24450,24450,0
20250401,102400,5281700,24450,24450,24450,24450,0
20250401,102300,5281700,24450,24450,24450,24450,0
20250401,102200,5281700,24450,24450,24450,24450,0
20250401,102100,5281700,24450,24450,24450,24450,0
20250401,102000,5281700,24450,24450,24450,24450,0
20250401,101900,5281700,24450,24450,24450,24450,0
20250401,101800,5281700,24450,24450,24450,24450,0
20250401,101700,5281700,24450,24400,24450,24400,12
20250401,101600,4988350,24450,24450,24450,24450,0
20250401,101500,4988350,24450,24450,24450,24450,0
20250401,101400,4988350,24450,24450,24450,24450,0
20250401,101300,4988350,24450,24450,24450,24450,0
20250401,101200,4988350,24450,24450,24450,24450,0
20250401,101100,4988350,24450,24450,24450,24450,0
20250401,101000,4988350,24450,24450,24450,24450,0
20250401,100900,4988350,24450,24450,24450,24450,0
20250401,100800,4988350,24450,24450,24450,24450,0
20250401,100700,4988350,24450,24450,24450,24450,0
20250401,100600,4988350,24450,24450,24450,24450,0
20250401,100500,4988350,24450,24450,24450,24450,0
20250401,100400,4988350,24450,24450,24450,24450,0
20250401,100300,4988350,24450,24450,24450,24450,1
20250401,100200,4963900,24450,24450,24450,24450,0
20250401,100100,4963900,24450,24450,24450,24450,0
20250401,100000,4963900,24450,24450,24450,24450,0
20250401,095900,4963900,24450,24450,24450,24450,0
20250401,095800,4963900,24450,24450,24450,24450,0
20250401,095700,4963900,24450,24450,24450,24450,0
20250401,095600,4963900,24450,24450,24450,24450,0
20250401,095500,4963900,24450,24450,24450,24450,187
20250401,095400,391750,24550,24550,24550,24550,0
20250401,095300,391750,24550,24550,24550,24550,0
20250401,095200,391750,24550,24550,24550,24550,0
20250401,095100,391750,24550,24550,24550,24550,0
20250401,095000,391750,24550,24550,24550,24550,0
20250401,094900,391750,24550,24550,24550,24550,0
20250401,094800,391750,24550,24550,24550,24550,0
20250401,094700,391750,24550,24550,24550,24550,0
20250401,094600,391750,24550,24550,24550,24550,0
20250401,094500,391750,24550,24550,24550,24550,0
20250401,094400,391750,24550,24550,24550,24550,0
20250401,094300,391750,24550,24550,24550,24550,0
20250401,094200,391750,24550,24550,24550,24550,0
20250401,094100,391750,24550,24550,24550,24550,0
20250401,094000,391750,24550,24550,24550,24550,0
20250401,093900,391750,24550,24550,24550,24550,0
20250401,093800,391750,24550,24550,24550,24550,0
20250401,093700,391750,24550,24550,24550,24550,0
20250401,093600,391750,24550,24550,24550,24550,0
20250401,093500,391750,24550,24550,24550,24550,0
20250401,093400,391750,24550,24550,24550,24550,0
20250401,093300,391750,24550,24550,24550,24550,0
20250401,093200,391750,24550,24550,24550,24550,0
20250401,093100,391750,24550,24550,24550,24550,1
20250401,093000,367200,24500,24500,24500,24500,0
20250401,092900,367200,24500,24500,24500,24500,1
20250401,092800,342700,24550,24550,24550,24550,1
20250401,092700,318150,24450,24450,24450,24450,0
20250401,092600,318150,24450,24450,24450,24450,0
20250401,092500,318150,24450,24450,24450,24450,0
20250401,092400,318150,24450,24450,24450,24450,0
20250401,092300,318150,24450,24450,24450,24450,0
20250401,092200,318150,24450,24450,24450,24450,0
20250401,092100,318150,24450,24450,24450,24450,0
20250401,092000,318150,24450,24450,24450,24450,0
20250401,091900,318150,24450,24450,24450,24450,0
20250401,091800,318150,24450,24450,24450,24450,0
20250401,091700,318150,24450,24500,24500,24450,7
20250401,091600,146800,24450,24450,24450,24450,0
20250401,091500,146800,24450,24450,24450,24450,0
20250401,091400,146800,24450,24450,24450,24450,0
20250401,091300,146800,24450,24450,24450,24450,0
20250401,091200,146800,24450,24450,24450,24450,0
20250401,091100,146800,24450,24450,24450,24450,0
20250401,091000,146800,24450,24450,24450,24450,0
20250401,090900,146800,24450,24450,24450,24450,0
20250401,090800,146800,24450,24450,24450,24450,0
20250401,090700,146800,24450,24450,24450,24450,0
20250401,090600,146800,24450,24450,24450,24450,0
20250401,090500,146800,24450,24450,24450,24450,0
20250401,090400,146800,24450,24450,24450,24450,0
20250401,090300,146800,24450,24450,24450,24450,0
20250401,090200,146800,24450,24450,24450,24450,0
20250401,090100,146800,24450,24400,24450,24400,4
20250401,090000,49100,24600,24500,24600,24500,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 14618750 24400 24400 24400 24400 65
3 20250401 192700 14618750 24400 24400 24400 24400 0
4 20250401 192600 14618750 24400 24400 24400 24400 0
5 20250401 192500 14618750 24400 24400 24400 24400 0
6 20250401 192400 14618750 24400 24400 24400 24400 0
7 20250401 192300 14618750 24400 24400 24400 24400 0
8 20250401 192200 14618750 24400 24400 24400 24400 0
9 20250401 192100 14618750 24400 24400 24400 24400 0
10 20250401 192000 14618750 24400 24400 24400 24400 0
11 20250401 191900 14618750 24400 24400 24400 24400 0
12 20250401 191800 14618750 24400 24400 24400 24400 0
13 20250401 191700 14618750 24400 24400 24400 24400 0
14 20250401 191600 14618750 24400 24400 24400 24400 0
15 20250401 191500 14618750 24400 24400 24400 24400 0
16 20250401 191400 14618750 24400 24400 24400 24400 0
17 20250401 191300 14618750 24400 24400 24400 24400 0
18 20250401 191200 14618750 24400 24400 24400 24400 0
19 20250401 191100 14618750 24400 24400 24400 24400 0
20 20250401 191000 14618750 24400 24400 24400 24400 0
21 20250401 190900 14618750 24400 24400 24400 24400 0
22 20250401 190800 14618750 24400 24400 24400 24400 0
23 20250401 190700 14618750 24400 24400 24400 24400 0
24 20250401 190600 14618750 24400 24400 24400 24400 0
25 20250401 190500 14618750 24400 24400 24400 24400 0
26 20250401 190400 14618750 24400 24400 24400 24400 0
27 20250401 190300 14618750 24400 24400 24400 24400 0
28 20250401 190200 14618750 24400 24400 24400 24400 0
29 20250401 190100 14618750 24400 24400 24400 24400 0
30 20250401 190000 14618750 24400 24400 24400 24400 0
31 20250401 185900 14618750 24400 24400 24400 24400 0
32 20250401 185800 14618750 24400 24400 24400 24400 65
33 20250401 185700 14618750 24400 24400 24400 24400 0
34 20250401 185600 14618750 24400 24400 24400 24400 0
35 20250401 185500 14618750 24400 24400 24400 24400 0
36 20250401 185400 14618750 24400 24400 24400 24400 0
37 20250401 185300 14618750 24400 24400 24400 24400 0
38 20250401 185200 14618750 24400 24400 24400 24400 0
39 20250401 185100 14618750 24400 24400 24400 24400 0
40 20250401 185000 14618750 24400 24400 24400 24400 0
41 20250401 184900 14618750 24400 24400 24400 24400 0
42 20250401 184800 14618750 24400 24400 24400 24400 0
43 20250401 184700 14618750 24400 24400 24400 24400 0
44 20250401 184600 14618750 24400 24400 24400 24400 0
45 20250401 184500 14618750 24400 24400 24400 24400 0
46 20250401 184400 14618750 24400 24400 24400 24400 0
47 20250401 184300 14618750 24400 24400 24400 24400 0
48 20250401 184200 14618750 24400 24400 24400 24400 0
49 20250401 184100 14618750 24400 24400 24400 24400 0
50 20250401 184000 14618750 24400 24400 24400 24400 0
51 20250401 183900 14618750 24400 24400 24400 24400 0
52 20250401 183800 14618750 24400 24400 24400 24400 0
53 20250401 183700 14618750 24400 24400 24400 24400 0
54 20250401 183600 14618750 24400 24400 24400 24400 0
55 20250401 183500 14618750 24400 24400 24400 24400 0
56 20250401 183400 14618750 24400 24400 24400 24400 0
57 20250401 183300 14618750 24400 24400 24400 24400 0
58 20250401 183200 14618750 24400 24400 24400 24400 0
59 20250401 183100 14618750 24400 24400 24400 24400 0
60 20250401 183000 14618750 24400 24400 24400 24400 0
61 20250401 182900 14618750 24400 24400 24400 24400 0
62 20250401 182800 14618750 24400 24400 24400 24400 65
63 20250401 182700 14618750 24400 24400 24400 24400 0
64 20250401 182600 14618750 24400 24400 24400 24400 0
65 20250401 182500 14618750 24400 24400 24400 24400 0
66 20250401 182400 14618750 24400 24400 24400 24400 0
67 20250401 182300 14618750 24400 24400 24400 24400 0
68 20250401 182200 14618750 24400 24400 24400 24400 0
69 20250401 182100 14618750 24400 24400 24400 24400 0
70 20250401 182000 14618750 24400 24400 24400 24400 0
71 20250401 181900 14618750 24400 24400 24400 24400 0
72 20250401 181800 14618750 24400 24400 24400 24400 0
73 20250401 181700 14618750 24400 24400 24400 24400 0
74 20250401 181600 14618750 24400 24400 24400 24400 0
75 20250401 181500 14618750 24400 24400 24400 24400 0
76 20250401 181400 14618750 24400 24400 24400 24400 0
77 20250401 181300 14618750 24400 24400 24400 24400 0
78 20250401 181200 14618750 24400 24400 24400 24400 0
79 20250401 181100 14618750 24400 24400 24400 24400 0
80 20250401 181000 14618750 24400 24400 24400 24400 0
81 20250401 180900 14618750 24400 24400 24400 24400 0
82 20250401 180800 14618750 24400 24400 24400 24400 0
83 20250401 180700 14618750 24400 24400 24400 24400 0
84 20250401 180600 14618750 24400 24400 24400 24400 0
85 20250401 180500 14618750 24400 24400 24400 24400 0
86 20250401 180400 14618750 24400 24400 24400 24400 0
87 20250401 180300 14618750 24400 24400 24400 24400 0
88 20250401 180200 14618750 24400 24400 24400 24400 0
89 20250401 180100 14618750 24400 24400 24400 24400 0
90 20250401 180000 14618750 24400 24400 24400 24400 0
91 20250401 175900 14618750 24400 24400 24400 24400 0
92 20250401 175800 14618750 24400 24400 24400 24400 65
93 20250401 175700 14618750 24400 24400 24400 24400 0
94 20250401 175600 14618750 24400 24400 24400 24400 0
95 20250401 175500 14618750 24400 24400 24400 24400 0
96 20250401 175400 14618750 24400 24400 24400 24400 0
97 20250401 175300 14618750 24400 24400 24400 24400 0
98 20250401 175200 14618750 24400 24400 24400 24400 0
99 20250401 175100 14618750 24400 24400 24400 24400 0
100 20250401 175000 14618750 24400 24400 24400 24400 0
101 20250401 174900 14618750 24400 24400 24400 24400 0
102 20250401 174800 14618750 24400 24400 24400 24400 0
103 20250401 174700 14618750 24400 24400 24400 24400 0
104 20250401 174600 14618750 24400 24400 24400 24400 0
105 20250401 174500 14618750 24400 24400 24400 24400 0
106 20250401 174400 14618750 24400 24400 24400 24400 0
107 20250401 174300 14618750 24400 24400 24400 24400 0
108 20250401 174200 14618750 24400 24400 24400 24400 0
109 20250401 174100 14618750 24400 24400 24400 24400 0
110 20250401 174000 14618750 24400 24400 24400 24400 0
111 20250401 173900 14618750 24400 24400 24400 24400 0
112 20250401 173800 14618750 24400 24400 24400 24400 0
113 20250401 173700 14618750 24400 24400 24400 24400 0
114 20250401 173600 14618750 24400 24400 24400 24400 0
115 20250401 173500 14618750 24400 24400 24400 24400 0
116 20250401 173400 14618750 24400 24400 24400 24400 0
117 20250401 173300 14618750 24400 24400 24400 24400 0
118 20250401 173200 14618750 24400 24400 24400 24400 0
119 20250401 173100 14618750 24400 24400 24400 24400 0
120 20250401 173000 14618750 24400 24400 24400 24400 0
121 20250401 172900 14618750 24400 24400 24400 24400 0
122 20250401 172800 14618750 24400 24400 24400 24400 65
123 20250401 172700 14618750 24400 24400 24400 24400 0
124 20250401 172600 14618750 24400 24400 24400 24400 0
125 20250401 172500 14618750 24400 24400 24400 24400 0
126 20250401 172400 14618750 24400 24400 24400 24400 0
127 20250401 172300 14618750 24400 24400 24400 24400 0
128 20250401 172200 14618750 24400 24400 24400 24400 0
129 20250401 172100 14618750 24400 24400 24400 24400 0
130 20250401 172000 14618750 24400 24400 24400 24400 0
131 20250401 171900 14618750 24400 24400 24400 24400 0
132 20250401 171800 14618750 24400 24400 24400 24400 0
133 20250401 171700 14618750 24400 24400 24400 24400 0
134 20250401 171600 14618750 24400 24400 24400 24400 0
135 20250401 171500 14618750 24400 24400 24400 24400 0
136 20250401 171400 14618750 24400 24400 24400 24400 0
137 20250401 171300 14618750 24400 24400 24400 24400 0
138 20250401 171200 14618750 24400 24400 24400 24400 0
139 20250401 171100 14618750 24400 24400 24400 24400 0
140 20250401 171000 14618750 24400 24400 24400 24400 0
141 20250401 170900 14618750 24400 24400 24400 24400 0
142 20250401 170800 14618750 24400 24400 24400 24400 0
143 20250401 170700 14618750 24400 24400 24400 24400 0
144 20250401 170600 14618750 24400 24400 24400 24400 0
145 20250401 170500 14618750 24400 24400 24400 24400 0
146 20250401 170400 14618750 24400 24400 24400 24400 0
147 20250401 170300 14618750 24400 24400 24400 24400 0
148 20250401 170200 14618750 24400 24400 24400 24400 0
149 20250401 170100 14618750 24400 24400 24400 24400 0
150 20250401 170000 14618750 24400 24400 24400 24400 0
151 20250401 165900 14618750 24400 24400 24400 24400 0
152 20250401 165800 14618750 24400 24400 24400 24400 65
153 20250401 165700 14618750 24400 24400 24400 24400 0
154 20250401 165600 14618750 24400 24400 24400 24400 0
155 20250401 165500 14618750 24400 24400 24400 24400 0
156 20250401 165400 14618750 24400 24400 24400 24400 0
157 20250401 165300 14618750 24400 24400 24400 24400 0
158 20250401 165200 14618750 24400 24400 24400 24400 0
159 20250401 165100 14618750 24400 24400 24400 24400 0
160 20250401 165000 14618750 24400 24400 24400 24400 0
161 20250401 164900 14618750 24400 24400 24400 24400 0
162 20250401 164800 14618750 24400 24400 24400 24400 0
163 20250401 164700 14618750 24400 24400 24400 24400 0
164 20250401 164600 14618750 24400 24400 24400 24400 0
165 20250401 164500 14618750 24400 24400 24400 24400 0
166 20250401 164400 14618750 24400 24400 24400 24400 0
167 20250401 164300 14618750 24400 24400 24400 24400 0
168 20250401 164200 14618750 24400 24400 24400 24400 0
169 20250401 164100 14618750 24400 24400 24400 24400 0
170 20250401 164000 14618750 24400 24400 24400 24400 0
171 20250401 163900 14618750 24400 24400 24400 24400 0
172 20250401 163800 14618750 24400 24400 24400 24400 0
173 20250401 163700 14618750 24400 24400 24400 24400 0
174 20250401 163600 14618750 24400 24400 24400 24400 0
175 20250401 163500 14618750 24400 24400 24400 24400 0
176 20250401 163400 14618750 24400 24400 24400 24400 0
177 20250401 163300 14618750 24400 24400 24400 24400 0
178 20250401 163200 14618750 24400 24400 24400 24400 0
179 20250401 163100 14618750 24400 24400 24400 24400 0
180 20250401 163000 14618750 24400 24400 24400 24400 0
181 20250401 162900 14618750 24400 24400 24400 24400 0
182 20250401 162800 14618750 24400 24400 24400 24400 65
183 20250401 162700 14618750 24400 24400 24400 24400 0
184 20250401 162600 14618750 24400 24400 24400 24400 0
185 20250401 162500 14618750 24400 24400 24400 24400 0
186 20250401 162400 14618750 24400 24400 24400 24400 0
187 20250401 162300 14618750 24400 24400 24400 24400 0
188 20250401 162200 14618750 24400 24400 24400 24400 0
189 20250401 162100 14618750 24400 24400 24400 24400 0
190 20250401 162000 14618750 24400 24400 24400 24400 0
191 20250401 161900 14618750 24400 24400 24400 24400 0
192 20250401 161800 14618750 24400 24400 24400 24400 0
193 20250401 161700 14618750 24400 24400 24400 24400 0
194 20250401 161600 14618750 24400 24400 24400 24400 0
195 20250401 161500 14618750 24400 24400 24400 24400 0
196 20250401 161400 14618750 24400 24400 24400 24400 0
197 20250401 161300 14618750 24400 24400 24400 24400 0
198 20250401 161200 14618750 24400 24400 24400 24400 0
199 20250401 161100 14618750 24400 24400 24400 24400 0
200 20250401 161000 14618750 24400 24400 24400 24400 0
201 20250401 160900 14618750 24400 24400 24400 24400 0
202 20250401 160800 14618750 24400 24400 24400 24400 0
203 20250401 160700 14618750 24400 24400 24400 24400 0
204 20250401 160600 14618750 24400 24400 24400 24400 0
205 20250401 160500 14618750 24400 24400 24400 24400 0
206 20250401 160400 14618750 24400 24400 24400 24400 0
207 20250401 160300 14618750 24400 24400 24400 24400 0
208 20250401 160200 14618750 24400 24400 24400 24400 0
209 20250401 160100 14618750 24400 24400 24400 24400 0
210 20250401 160000 14618750 24400 24400 24400 24400 0
211 20250401 155900 14618750 24400 24400 24400 24400 0
212 20250401 155800 14618750 24400 24400 24400 24400 65
213 20250401 155700 14618750 24400 24400 24400 24400 0
214 20250401 155600 14618750 24400 24400 24400 24400 0
215 20250401 155500 14618750 24400 24400 24400 24400 0
216 20250401 155400 14618750 24400 24400 24400 24400 0
217 20250401 155300 14618750 24400 24400 24400 24400 0
218 20250401 155200 14618750 24400 24400 24400 24400 0
219 20250401 155100 14618750 24400 24400 24400 24400 0
220 20250401 155000 14618750 24400 24400 24400 24400 0
221 20250401 154900 14618750 24400 24400 24400 24400 0
222 20250401 154800 14618750 24400 24400 24400 24400 0
223 20250401 154700 14618750 24400 24400 24400 24400 0
224 20250401 154600 14618750 24400 24400 24400 24400 0
225 20250401 154500 14618750 24400 24400 24400 24400 0
226 20250401 154400 14618750 24400 24400 24400 24400 0
227 20250401 154300 14618750 24400 24400 24400 24400 0
228 20250401 154200 14618750 24400 24400 24400 24400 0
229 20250401 154100 14618750 24400 24400 24400 24400 0
230 20250401 154000 14618750 24400 24400 24400 24400 0
231 20250401 153900 14618750 24400 24400 24400 24400 0
232 20250401 153800 14618750 24400 24400 24400 24400 0
233 20250401 153700 14618750 24400 24400 24400 24400 0
234 20250401 153600 14618750 24400 24400 24400 24400 0
235 20250401 153500 14618750 24400 24400 24400 24400 0
236 20250401 153400 14618750 24400 24400 24400 24400 0
237 20250401 153300 14618750 24400 24400 24400 24400 0
238 20250401 153200 14618750 24400 24400 24400 24400 0
239 20250401 153100 14618750 24400 24400 24400 24400 0
240 20250401 153000 14618750 24400 24400 24400 24400 65
241 20250401 152900 13032750 24500 24500 24500 24500 0
242 20250401 152800 13032750 24500 24500 24500 24500 0
243 20250401 152700 13032750 24500 24500 24500 24500 0
244 20250401 152600 13032750 24500 24500 24500 24500 0
245 20250401 152500 13032750 24500 24500 24500 24500 0
246 20250401 152400 13032750 24500 24500 24500 24500 0
247 20250401 152300 13032750 24500 24500 24500 24500 0
248 20250401 152200 13032750 24500 24500 24500 24500 0
249 20250401 152100 13032750 24500 24500 24500 24500 0
250 20250401 152000 13032750 24500 24500 24500 24500 0
251 20250401 151900 13032750 24500 24500 24500 24500 0
252 20250401 151800 13032750 24500 24500 24500 24500 0
253 20250401 151700 13032750 24500 24500 24500 24500 0
254 20250401 151600 13032750 24500 24500 24500 24500 0
255 20250401 151500 13032750 24500 24500 24500 24500 0
256 20250401 151400 13032750 24500 24500 24500 24500 0
257 20250401 151300 13032750 24500 24500 24500 24500 0
258 20250401 151200 13032750 24500 24500 24500 24500 0
259 20250401 151100 13032750 24500 24500 24500 24500 0
260 20250401 151000 13032750 24500 24500 24500 24500 0
261 20250401 150900 13032750 24500 24500 24500 24500 0
262 20250401 150800 13032750 24500 24500 24500 24500 0
263 20250401 150700 13032750 24500 24500 24500 24500 0
264 20250401 150600 13032750 24500 24500 24500 24500 1
265 20250401 150500 13008250 24500 24500 24500 24500 0
266 20250401 150400 13008250 24500 24500 24500 24500 0
267 20250401 150300 13008250 24500 24500 24500 24500 0
268 20250401 150200 13008250 24500 24500 24500 24500 0
269 20250401 150100 13008250 24500 24500 24500 24500 0
270 20250401 150000 13008250 24500 24500 24500 24500 0
271 20250401 145900 13008250 24500 24500 24500 24500 0
272 20250401 145800 13008250 24500 24500 24500 24500 0
273 20250401 145700 13008250 24500 24500 24500 24500 0
274 20250401 145600 13008250 24500 24500 24500 24500 0
275 20250401 145500 13008250 24500 24500 24500 24500 0
276 20250401 145400 13008250 24500 24500 24500 24500 0
277 20250401 145300 13008250 24500 24500 24500 24500 0
278 20250401 145200 13008250 24500 24500 24500 24500 1
279 20250401 145100 12983750 24450 24450 24450 24450 0
280 20250401 145000 12983750 24450 24450 24450 24450 0
281 20250401 144900 12983750 24450 24450 24450 24450 0
282 20250401 144800 12983750 24450 24450 24450 24450 0
283 20250401 144700 12983750 24450 24450 24450 24450 0
284 20250401 144600 12983750 24450 24450 24450 24450 0
285 20250401 144500 12983750 24450 24450 24450 24450 0
286 20250401 144400 12983750 24450 24450 24450 24450 0
287 20250401 144300 12983750 24450 24450 24450 24450 0
288 20250401 144200 12983750 24450 24450 24450 24450 0
289 20250401 144100 12983750 24450 24450 24450 24450 0
290 20250401 144000 12983750 24450 24450 24450 24450 1
291 20250401 143900 12959300 24500 24500 24500 24500 0
292 20250401 143800 12959300 24500 24500 24500 24500 0
293 20250401 143700 12959300 24500 24500 24500 24500 0
294 20250401 143600 12959300 24500 24500 24500 24500 2
295 20250401 143500 12910300 24500 24500 24500 24500 0
296 20250401 143400 12910300 24500 24500 24500 24500 0
297 20250401 143300 12910300 24500 24500 24500 24500 2
298 20250401 143200 12861300 24500 24500 24500 24500 0
299 20250401 143100 12861300 24500 24500 24500 24500 0
300 20250401 143000 12861300 24500 24500 24500 24500 0
301 20250401 142900 12861300 24500 24500 24500 24500 0
302 20250401 142800 12861300 24500 24500 24500 24500 0
303 20250401 142700 12861300 24500 24500 24500 24500 0
304 20250401 142600 12861300 24500 24500 24500 24500 0
305 20250401 142500 12861300 24500 24500 24500 24500 0
306 20250401 142400 12861300 24500 24500 24500 24500 0
307 20250401 142300 12861300 24500 24500 24500 24500 0
308 20250401 142200 12861300 24500 24500 24500 24500 0
309 20250401 142100 12861300 24500 24500 24500 24500 0
310 20250401 142000 12861300 24500 24500 24500 24500 0
311 20250401 141900 12861300 24500 24500 24500 24500 0
312 20250401 141800 12861300 24500 24500 24500 24500 0
313 20250401 141700 12861300 24500 24500 24500 24500 0
314 20250401 141600 12861300 24500 24500 24500 24500 0
315 20250401 141500 12861300 24500 24500 24500 24500 0
316 20250401 141400 12861300 24500 24500 24500 24500 0
317 20250401 141300 12861300 24500 24500 24500 24500 0
318 20250401 141200 12861300 24500 24500 24500 24500 0
319 20250401 141100 12861300 24500 24500 24500 24500 0
320 20250401 141000 12861300 24500 24500 24500 24500 0
321 20250401 140900 12861300 24500 24500 24500 24500 0
322 20250401 140800 12861300 24500 24500 24500 24500 1
323 20250401 140700 12836800 24450 24450 24450 24450 0
324 20250401 140600 12836800 24450 24450 24450 24450 0
325 20250401 140500 12836800 24450 24450 24450 24450 0
326 20250401 140400 12836800 24450 24450 24450 24450 0
327 20250401 140300 12836800 24450 24450 24450 24450 0
328 20250401 140200 12836800 24450 24450 24450 24450 0
329 20250401 140100 12836800 24450 24450 24450 24450 0
330 20250401 140000 12836800 24450 24450 24450 24450 0
331 20250401 135900 12836800 24450 24450 24450 24450 0
332 20250401 135800 12836800 24450 24450 24450 24450 0
333 20250401 135700 12836800 24450 24450 24450 24450 0
334 20250401 135600 12836800 24450 24450 24450 24450 0
335 20250401 135500 12836800 24450 24450 24450 24450 0
336 20250401 135400 12836800 24450 24450 24450 24450 0
337 20250401 135300 12836800 24450 24450 24450 24450 0
338 20250401 135200 12836800 24450 24450 24450 24450 0
339 20250401 135100 12836800 24450 24450 24450 24450 20
340 20250401 135000 12347800 24500 24500 24500 24500 0
341 20250401 134900 12347800 24500 24500 24500 24500 0
342 20250401 134800 12347800 24500 24500 24500 24500 0
343 20250401 134700 12347800 24500 24500 24500 24500 0
344 20250401 134600 12347800 24500 24500 24500 24500 0
345 20250401 134500 12347800 24500 24500 24500 24500 0
346 20250401 134400 12347800 24500 24500 24500 24500 0
347 20250401 134300 12347800 24500 24500 24500 24500 0
348 20250401 134200 12347800 24500 24500 24500 24500 0
349 20250401 134100 12347800 24500 24500 24500 24500 0
350 20250401 134000 12347800 24500 24500 24500 24500 0
351 20250401 133900 12347800 24500 24500 24500 24500 0
352 20250401 133800 12347800 24500 24500 24500 24500 0
353 20250401 133700 12347800 24500 24500 24500 24500 0
354 20250401 133600 12347800 24500 24500 24500 24500 0
355 20250401 133500 12347800 24500 24500 24500 24500 0
356 20250401 133400 12347800 24500 24500 24500 24500 0
357 20250401 133300 12347800 24500 24500 24500 24500 0
358 20250401 133200 12347800 24500 24500 24500 24500 0
359 20250401 133100 12347800 24500 24500 24500 24500 0
360 20250401 133000 12347800 24500 24500 24500 24500 0
361 20250401 132900 12347800 24500 24500 24500 24500 0
362 20250401 132800 12347800 24500 24500 24500 24500 0
363 20250401 132700 12347800 24500 24500 24500 24500 0
364 20250401 132600 12347800 24500 24500 24500 24500 0
365 20250401 132500 12347800 24500 24500 24500 24500 0
366 20250401 132400 12347800 24500 24500 24500 24500 0
367 20250401 132300 12347800 24500 24500 24500 24500 0
368 20250401 132200 12347800 24500 24500 24500 24500 0
369 20250401 132100 12347800 24500 24500 24500 24500 1
370 20250401 132000 12323300 24450 24450 24450 24450 0
371 20250401 131900 12323300 24450 24450 24450 24450 0
372 20250401 131800 12323300 24450 24450 24450 24450 0
373 20250401 131700 12323300 24450 24450 24450 24450 0
374 20250401 131600 12323300 24450 24450 24450 24450 0
375 20250401 131500 12323300 24450 24450 24450 24450 0
376 20250401 131400 12323300 24450 24450 24450 24450 49
377 20250401 131300 11125250 24450 24450 24450 24450 1
378 20250401 131200 11100800 24450 24450 24450 24450 0
379 20250401 131100 11100800 24450 24450 24450 24450 1
380 20250401 131000 11076350 24450 24450 24450 24450 0
381 20250401 130900 11076350 24450 24450 24450 24450 0
382 20250401 130800 11076350 24450 24450 24450 24450 1
383 20250401 130700 11051900 24450 24450 24450 24450 1
384 20250401 130600 11027450 24450 24450 24450 24450 0
385 20250401 130500 11027450 24450 24450 24450 24450 1
386 20250401 130400 11003000 24450 24450 24450 24450 1
387 20250401 130300 10978550 24450 24450 24450 24450 0
388 20250401 130200 10978550 24450 24450 24450 24450 1
389 20250401 130100 10954100 24450 24450 24450 24450 0
390 20250401 130000 10954100 24450 24450 24450 24450 20
391 20250401 125900 10465100 24450 24450 24450 24450 1
392 20250401 125800 10440650 24450 24450 24450 24450 0
393 20250401 125700 10440650 24450 24450 24450 24450 0
394 20250401 125600 10440650 24450 24450 24450 24450 0
395 20250401 125500 10440650 24450 24450 24450 24450 0
396 20250401 125400 10440650 24450 24450 24450 24450 0
397 20250401 125300 10440650 24450 24450 24450 24450 0
398 20250401 125200 10440650 24450 24450 24450 24450 0
399 20250401 125100 10440650 24450 24450 24450 24450 0
400 20250401 125000 10440650 24450 24450 24450 24450 0
401 20250401 124900 10440650 24450 24450 24450 24450 0
402 20250401 124800 10440650 24450 24450 24450 24450 0
403 20250401 124700 10440650 24450 24450 24450 24450 0
404 20250401 124600 10440650 24450 24450 24450 24450 0
405 20250401 124500 10440650 24450 24450 24450 24450 0
406 20250401 124400 10440650 24450 24450 24450 24450 0
407 20250401 124300 10440650 24450 24450 24450 24450 0
408 20250401 124200 10440650 24450 24450 24450 24450 0
409 20250401 124100 10440650 24450 24450 24450 24450 0
410 20250401 124000 10440650 24450 24450 24450 24450 0
411 20250401 123900 10440650 24450 24450 24450 24450 0
412 20250401 123800 10440650 24450 24450 24450 24450 0
413 20250401 123700 10440650 24450 24450 24450 24450 6
414 20250401 123600 10293950 24450 24450 24450 24450 0
415 20250401 123500 10293950 24450 24450 24450 24450 0
416 20250401 123400 10293950 24450 24450 24450 24450 0
417 20250401 123300 10293950 24450 24450 24450 24450 0
418 20250401 123200 10293950 24450 24450 24450 24450 0
419 20250401 123100 10293950 24450 24450 24450 24450 0
420 20250401 123000 10293950 24450 24450 24450 24450 0
421 20250401 122900 10293950 24450 24450 24450 24450 0
422 20250401 122800 10293950 24450 24450 24450 24450 0
423 20250401 122700 10293950 24450 24450 24450 24450 0
424 20250401 122600 10293950 24450 24450 24450 24450 0
425 20250401 122500 10293950 24450 24450 24450 24450 60
426 20250401 122400 8826950 24450 24450 24450 24450 0
427 20250401 122300 8826950 24450 24450 24450 24450 0
428 20250401 122200 8826950 24450 24450 24450 24450 0
429 20250401 122100 8826950 24450 24450 24450 24450 0
430 20250401 122000 8826950 24450 24450 24450 24450 0
431 20250401 121900 8826950 24450 24450 24450 24450 0
432 20250401 121800 8826950 24450 24450 24450 24450 1
433 20250401 121700 8802500 24450 24450 24450 24450 0
434 20250401 121600 8802500 24450 24450 24450 24450 0
435 20250401 121500 8802500 24450 24450 24450 24450 1
436 20250401 121400 8778050 24450 24450 24450 24450 1
437 20250401 121300 8753600 24450 24450 24450 24450 2
438 20250401 121200 8704700 24450 24450 24450 24450 0
439 20250401 121100 8704700 24450 24450 24450 24450 1
440 20250401 121000 8680250 24450 24450 24450 24450 3
441 20250401 120900 8606900 24450 24450 24450 24450 2
442 20250401 120800 8558000 24450 24450 24450 24450 1
443 20250401 120700 8533550 24450 24450 24450 24450 2
444 20250401 120600 8484650 24450 24450 24450 24450 1
445 20250401 120500 8460200 24450 24450 24450 24450 1
446 20250401 120400 8435750 24450 24450 24450 24450 1
447 20250401 120300 8411300 24450 24450 24450 24450 1
448 20250401 120200 8386850 24450 24450 24450 24450 1
449 20250401 120100 8362400 24450 24450 24450 24450 2
450 20250401 120000 8313500 24450 24450 24450 24450 1
451 20250401 115900 8289050 24450 24450 24450 24450 0
452 20250401 115800 8289050 24450 24450 24450 24450 0
453 20250401 115700 8289050 24450 24450 24450 24450 0
454 20250401 115600 8289050 24450 24450 24450 24450 0
455 20250401 115500 8289050 24450 24450 24450 24450 0
456 20250401 115400 8289050 24450 24450 24450 24450 2
457 20250401 115300 8240150 24450 24450 24450 24450 1
458 20250401 115200 8215700 24450 24450 24450 24450 1
459 20250401 115100 8191250 24450 24450 24450 24450 2
460 20250401 115000 8142350 24450 24450 24450 24450 2
461 20250401 114900 8093450 24450 24450 24450 24450 1
462 20250401 114800 8069000 24450 24450 24450 24450 2
463 20250401 114700 8020100 24450 24450 24450 24450 1
464 20250401 114600 7995650 24450 24450 24450 24450 2
465 20250401 114500 7946750 24450 24450 24450 24450 2
466 20250401 114400 7897850 24450 24450 24450 24450 0
467 20250401 114300 7897850 24450 24450 24450 24450 0
468 20250401 114200 7897850 24450 24450 24450 24450 0
469 20250401 114100 7897850 24450 24450 24450 24450 0
470 20250401 114000 7897850 24450 24450 24450 24450 0
471 20250401 113900 7897850 24450 24450 24450 24450 0
472 20250401 113800 7897850 24450 24450 24450 24450 0
473 20250401 113700 7897850 24450 24450 24450 24450 1
474 20250401 113600 7873400 24450 24450 24450 24450 0
475 20250401 113500 7873400 24450 24450 24450 24450 1
476 20250401 113400 7848950 24450 24450 24450 24450 0
477 20250401 113300 7848950 24450 24450 24450 24450 0
478 20250401 113200 7848950 24450 24450 24450 24450 0
479 20250401 113100 7848950 24450 24450 24450 24450 1
480 20250401 113000 7824500 24450 24450 24450 24450 1
481 20250401 112900 7800050 24450 24450 24450 24450 0
482 20250401 112800 7800050 24450 24450 24450 24450 0
483 20250401 112700 7800050 24450 24450 24450 24450 0
484 20250401 112600 7800050 24450 24450 24450 24450 0
485 20250401 112500 7800050 24450 24450 24450 24450 1
486 20250401 112400 7775600 24450 24450 24450 24450 0
487 20250401 112300 7775600 24450 24450 24450 24450 1
488 20250401 112200 7751150 24450 24450 24450 24450 0
489 20250401 112100 7751150 24450 24450 24450 24450 2
490 20250401 112000 7702250 24450 24450 24450 24450 0
491 20250401 111900 7702250 24450 24450 24450 24450 1
492 20250401 111800 7677800 24450 24450 24450 24450 1
493 20250401 111700 7653350 24450 24450 24450 24450 1
494 20250401 111600 7628900 24450 24450 24450 24450 40
495 20250401 111500 6650900 24450 24450 24450 24450 1
496 20250401 111400 6626450 24450 24450 24450 24450 0
497 20250401 111300 6626450 24450 24450 24450 24450 0
498 20250401 111200 6626450 24450 24450 24450 24450 11
499 20250401 111100 6357500 24450 24450 24450 24450 1
500 20250401 111000 6333050 24450 24450 24450 24450 11
501 20250401 110900 6064100 24450 24450 24450 24450 0
502 20250401 110800 6064100 24450 24450 24450 24450 0
503 20250401 110700 6064100 24450 24450 24450 24450 25
504 20250401 110600 5452850 24450 24450 24450 24450 0
505 20250401 110500 5452850 24450 24450 24450 24450 0
506 20250401 110400 5452850 24450 24450 24450 24450 0
507 20250401 110300 5452850 24450 24450 24450 24450 0
508 20250401 110200 5452850 24450 24450 24450 24450 0
509 20250401 110100 5452850 24450 24450 24450 24450 0
510 20250401 110000 5452850 24450 24450 24450 24450 5
511 20250401 105900 5330600 24450 24450 24450 24450 0
512 20250401 105800 5330600 24450 24450 24450 24450 0
513 20250401 105700 5330600 24450 24450 24450 24450 0
514 20250401 105600 5330600 24450 24450 24450 24450 0
515 20250401 105500 5330600 24450 24450 24450 24450 0
516 20250401 105400 5330600 24450 24450 24450 24450 0
517 20250401 105300 5330600 24450 24450 24450 24450 0
518 20250401 105200 5330600 24450 24450 24450 24450 0
519 20250401 105100 5330600 24450 24450 24450 24450 0
520 20250401 105000 5330600 24450 24450 24450 24450 0
521 20250401 104900 5330600 24450 24450 24450 24450 1
522 20250401 104800 5306150 24450 24450 24450 24450 0
523 20250401 104700 5306150 24450 24450 24450 24450 0
524 20250401 104600 5306150 24450 24450 24450 24450 1
525 20250401 104500 5281700 24450 24450 24450 24450 0
526 20250401 104400 5281700 24450 24450 24450 24450 0
527 20250401 104300 5281700 24450 24450 24450 24450 0
528 20250401 104200 5281700 24450 24450 24450 24450 0
529 20250401 104100 5281700 24450 24450 24450 24450 0
530 20250401 104000 5281700 24450 24450 24450 24450 0
531 20250401 103900 5281700 24450 24450 24450 24450 0
532 20250401 103800 5281700 24450 24450 24450 24450 0
533 20250401 103700 5281700 24450 24450 24450 24450 0
534 20250401 103600 5281700 24450 24450 24450 24450 0
535 20250401 103500 5281700 24450 24450 24450 24450 0
536 20250401 103400 5281700 24450 24450 24450 24450 0
537 20250401 103300 5281700 24450 24450 24450 24450 0
538 20250401 103200 5281700 24450 24450 24450 24450 0
539 20250401 103100 5281700 24450 24450 24450 24450 0
540 20250401 103000 5281700 24450 24450 24450 24450 0
541 20250401 102900 5281700 24450 24450 24450 24450 0
542 20250401 102800 5281700 24450 24450 24450 24450 0
543 20250401 102700 5281700 24450 24450 24450 24450 0
544 20250401 102600 5281700 24450 24450 24450 24450 0
545 20250401 102500 5281700 24450 24450 24450 24450 0
546 20250401 102400 5281700 24450 24450 24450 24450 0
547 20250401 102300 5281700 24450 24450 24450 24450 0
548 20250401 102200 5281700 24450 24450 24450 24450 0
549 20250401 102100 5281700 24450 24450 24450 24450 0
550 20250401 102000 5281700 24450 24450 24450 24450 0
551 20250401 101900 5281700 24450 24450 24450 24450 0
552 20250401 101800 5281700 24450 24450 24450 24450 0
553 20250401 101700 5281700 24450 24400 24450 24400 12
554 20250401 101600 4988350 24450 24450 24450 24450 0
555 20250401 101500 4988350 24450 24450 24450 24450 0
556 20250401 101400 4988350 24450 24450 24450 24450 0
557 20250401 101300 4988350 24450 24450 24450 24450 0
558 20250401 101200 4988350 24450 24450 24450 24450 0
559 20250401 101100 4988350 24450 24450 24450 24450 0
560 20250401 101000 4988350 24450 24450 24450 24450 0
561 20250401 100900 4988350 24450 24450 24450 24450 0
562 20250401 100800 4988350 24450 24450 24450 24450 0
563 20250401 100700 4988350 24450 24450 24450 24450 0
564 20250401 100600 4988350 24450 24450 24450 24450 0
565 20250401 100500 4988350 24450 24450 24450 24450 0
566 20250401 100400 4988350 24450 24450 24450 24450 0
567 20250401 100300 4988350 24450 24450 24450 24450 1
568 20250401 100200 4963900 24450 24450 24450 24450 0
569 20250401 100100 4963900 24450 24450 24450 24450 0
570 20250401 100000 4963900 24450 24450 24450 24450 0
571 20250401 095900 4963900 24450 24450 24450 24450 0
572 20250401 095800 4963900 24450 24450 24450 24450 0
573 20250401 095700 4963900 24450 24450 24450 24450 0
574 20250401 095600 4963900 24450 24450 24450 24450 0
575 20250401 095500 4963900 24450 24450 24450 24450 187
576 20250401 095400 391750 24550 24550 24550 24550 0
577 20250401 095300 391750 24550 24550 24550 24550 0
578 20250401 095200 391750 24550 24550 24550 24550 0
579 20250401 095100 391750 24550 24550 24550 24550 0
580 20250401 095000 391750 24550 24550 24550 24550 0
581 20250401 094900 391750 24550 24550 24550 24550 0
582 20250401 094800 391750 24550 24550 24550 24550 0
583 20250401 094700 391750 24550 24550 24550 24550 0
584 20250401 094600 391750 24550 24550 24550 24550 0
585 20250401 094500 391750 24550 24550 24550 24550 0
586 20250401 094400 391750 24550 24550 24550 24550 0
587 20250401 094300 391750 24550 24550 24550 24550 0
588 20250401 094200 391750 24550 24550 24550 24550 0
589 20250401 094100 391750 24550 24550 24550 24550 0
590 20250401 094000 391750 24550 24550 24550 24550 0
591 20250401 093900 391750 24550 24550 24550 24550 0
592 20250401 093800 391750 24550 24550 24550 24550 0
593 20250401 093700 391750 24550 24550 24550 24550 0
594 20250401 093600 391750 24550 24550 24550 24550 0
595 20250401 093500 391750 24550 24550 24550 24550 0
596 20250401 093400 391750 24550 24550 24550 24550 0
597 20250401 093300 391750 24550 24550 24550 24550 0
598 20250401 093200 391750 24550 24550 24550 24550 0
599 20250401 093100 391750 24550 24550 24550 24550 1
600 20250401 093000 367200 24500 24500 24500 24500 0
601 20250401 092900 367200 24500 24500 24500 24500 1
602 20250401 092800 342700 24550 24550 24550 24550 1
603 20250401 092700 318150 24450 24450 24450 24450 0
604 20250401 092600 318150 24450 24450 24450 24450 0
605 20250401 092500 318150 24450 24450 24450 24450 0
606 20250401 092400 318150 24450 24450 24450 24450 0
607 20250401 092300 318150 24450 24450 24450 24450 0
608 20250401 092200 318150 24450 24450 24450 24450 0
609 20250401 092100 318150 24450 24450 24450 24450 0
610 20250401 092000 318150 24450 24450 24450 24450 0
611 20250401 091900 318150 24450 24450 24450 24450 0
612 20250401 091800 318150 24450 24450 24450 24450 0
613 20250401 091700 318150 24450 24500 24500 24450 7
614 20250401 091600 146800 24450 24450 24450 24450 0
615 20250401 091500 146800 24450 24450 24450 24450 0
616 20250401 091400 146800 24450 24450 24450 24450 0
617 20250401 091300 146800 24450 24450 24450 24450 0
618 20250401 091200 146800 24450 24450 24450 24450 0
619 20250401 091100 146800 24450 24450 24450 24450 0
620 20250401 091000 146800 24450 24450 24450 24450 0
621 20250401 090900 146800 24450 24450 24450 24450 0
622 20250401 090800 146800 24450 24450 24450 24450 0
623 20250401 090700 146800 24450 24450 24450 24450 0
624 20250401 090600 146800 24450 24450 24450 24450 0
625 20250401 090500 146800 24450 24450 24450 24450 0
626 20250401 090400 146800 24450 24450 24450 24450 0
627 20250401 090300 146800 24450 24450 24450 24450 0
628 20250401 090200 146800 24450 24450 24450 24450 0
629 20250401 090100 146800 24450 24400 24450 24400 4
630 20250401 090000 49100 24600 24500 24600 24500 2

1
034590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4374754,0,108056423800,0.00
20250327,0,4374754,0,108056423800,0.00
20250326,0,4374754,0,108275161500,0.00
20250325,0,4374754,0,107837686100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4374754 0 108056423800 0.00
3 20250327 0 4374754 0 108056423800 0.00
4 20250326 0 4374754 0 108275161500 0.00
5 20250325 0 4374754 0 107837686100 0.00