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
034950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,249484750,88800,88800,88800,88800,14
20250401,192700,249484750,88800,88800,88800,88800,0
20250401,192600,249484750,88800,88800,88800,88800,0
20250401,192500,249484750,88800,88800,88800,88800,0
20250401,192400,249484750,88800,88800,88800,88800,0
20250401,192300,249484750,88800,88800,88800,88800,0
20250401,192200,249484750,88800,88800,88800,88800,0
20250401,192100,249484750,88800,88800,88800,88800,0
20250401,192000,249484750,88800,88800,88800,88800,0
20250401,191900,249484750,88800,88800,88800,88800,0
20250401,191800,249484750,88800,88800,88800,88800,0
20250401,191700,249484750,88800,88800,88800,88800,0
20250401,191600,249484750,88800,88800,88800,88800,0
20250401,191500,249484750,88800,88800,88800,88800,0
20250401,191400,249484750,88800,88800,88800,88800,0
20250401,191300,249484750,88800,88800,88800,88800,0
20250401,191200,249484750,88800,88800,88800,88800,0
20250401,191100,249484750,88800,88800,88800,88800,0
20250401,191000,249484750,88800,88800,88800,88800,0
20250401,190900,249484750,88800,88800,88800,88800,0
20250401,190800,249484750,88800,88800,88800,88800,0
20250401,190700,249484750,88800,88800,88800,88800,0
20250401,190600,249484750,88800,88800,88800,88800,0
20250401,190500,249484750,88800,88800,88800,88800,0
20250401,190400,249484750,88800,88800,88800,88800,0
20250401,190300,249484750,88800,88800,88800,88800,0
20250401,190200,249484750,88800,88800,88800,88800,0
20250401,190100,249484750,88800,88800,88800,88800,0
20250401,190000,249484750,88800,88800,88800,88800,0
20250401,185900,249484750,88800,88800,88800,88800,0
20250401,185800,249484750,88800,88800,88800,88800,14
20250401,185700,249484750,88800,88800,88800,88800,0
20250401,185600,249484750,88800,88800,88800,88800,0
20250401,185500,249484750,88800,88800,88800,88800,0
20250401,185400,249484750,88800,88800,88800,88800,0
20250401,185300,249484750,88800,88800,88800,88800,0
20250401,185200,249484750,88800,88800,88800,88800,0
20250401,185100,249484750,88800,88800,88800,88800,0
20250401,185000,249484750,88800,88800,88800,88800,0
20250401,184900,249484750,88800,88800,88800,88800,0
20250401,184800,249484750,88800,88800,88800,88800,0
20250401,184700,249484750,88800,88800,88800,88800,0
20250401,184600,249484750,88800,88800,88800,88800,0
20250401,184500,249484750,88800,88800,88800,88800,0
20250401,184400,249484750,88800,88800,88800,88800,0
20250401,184300,249484750,88800,88800,88800,88800,0
20250401,184200,249484750,88800,88800,88800,88800,0
20250401,184100,249484750,88800,88800,88800,88800,0
20250401,184000,249484750,88800,88800,88800,88800,0
20250401,183900,249484750,88800,88800,88800,88800,0
20250401,183800,249484750,88800,88800,88800,88800,0
20250401,183700,249484750,88800,88800,88800,88800,0
20250401,183600,249484750,88800,88800,88800,88800,0
20250401,183500,249484750,88800,88800,88800,88800,0
20250401,183400,249484750,88800,88800,88800,88800,0
20250401,183300,249484750,88800,88800,88800,88800,0
20250401,183200,249484750,88800,88800,88800,88800,0
20250401,183100,249484750,88800,88800,88800,88800,0
20250401,183000,249484750,88800,88800,88800,88800,0
20250401,182900,249484750,88800,88800,88800,88800,0
20250401,182800,249484750,88800,88800,88800,88800,14
20250401,182700,249484750,88800,88800,88800,88800,0
20250401,182600,249484750,88800,88800,88800,88800,0
20250401,182500,249484750,88800,88800,88800,88800,0
20250401,182400,249484750,88800,88800,88800,88800,0
20250401,182300,249484750,88800,88800,88800,88800,0
20250401,182200,249484750,88800,88800,88800,88800,0
20250401,182100,249484750,88800,88800,88800,88800,0
20250401,182000,249484750,88800,88800,88800,88800,0
20250401,181900,249484750,88800,88800,88800,88800,0
20250401,181800,249484750,88800,88800,88800,88800,0
20250401,181700,249484750,88800,88800,88800,88800,0
20250401,181600,249484750,88800,88800,88800,88800,0
20250401,181500,249484750,88800,88800,88800,88800,0
20250401,181400,249484750,88800,88800,88800,88800,0
20250401,181300,249484750,88800,88800,88800,88800,0
20250401,181200,249484750,88800,88800,88800,88800,0
20250401,181100,249484750,88800,88800,88800,88800,0
20250401,181000,249484750,88800,88800,88800,88800,0
20250401,180900,249484750,88800,88800,88800,88800,0
20250401,180800,249484750,88800,88800,88800,88800,0
20250401,180700,249484750,88800,88800,88800,88800,0
20250401,180600,249484750,88800,88800,88800,88800,0
20250401,180500,249484750,88800,88800,88800,88800,0
20250401,180400,249484750,88800,88800,88800,88800,0
20250401,180300,249484750,88800,88800,88800,88800,0
20250401,180200,249484750,88800,88800,88800,88800,0
20250401,180100,249484750,88800,88800,88800,88800,0
20250401,180000,249484750,88800,88800,88800,88800,0
20250401,175900,249484750,88800,88800,88800,88800,0
20250401,175800,249484750,88800,88800,88800,88800,14
20250401,175700,249484750,88800,88800,88800,88800,0
20250401,175600,249484750,88800,88800,88800,88800,0
20250401,175500,249484750,88800,88800,88800,88800,0
20250401,175400,249484750,88800,88800,88800,88800,0
20250401,175300,249484750,88800,88800,88800,88800,0
20250401,175200,249484750,88800,88800,88800,88800,0
20250401,175100,249484750,88800,88800,88800,88800,0
20250401,175000,249484750,88800,88800,88800,88800,0
20250401,174900,249484750,88800,88800,88800,88800,0
20250401,174800,249484750,88800,88800,88800,88800,0
20250401,174700,249484750,88800,88800,88800,88800,0
20250401,174600,249484750,88800,88800,88800,88800,0
20250401,174500,249484750,88800,88800,88800,88800,0
20250401,174400,249484750,88800,88800,88800,88800,0
20250401,174300,249484750,88800,88800,88800,88800,0
20250401,174200,249484750,88800,88800,88800,88800,0
20250401,174100,249484750,88800,88800,88800,88800,0
20250401,174000,249484750,88800,88800,88800,88800,0
20250401,173900,249484750,88800,88800,88800,88800,0
20250401,173800,249484750,88800,88800,88800,88800,0
20250401,173700,249484750,88800,88800,88800,88800,0
20250401,173600,249484750,88800,88800,88800,88800,0
20250401,173500,249484750,88800,88800,88800,88800,0
20250401,173400,249484750,88800,88800,88800,88800,0
20250401,173300,249484750,88800,88800,88800,88800,0
20250401,173200,249484750,88800,88800,88800,88800,0
20250401,173100,249484750,88800,88800,88800,88800,0
20250401,173000,249484750,88800,88800,88800,88800,0
20250401,172900,249484750,88800,88800,88800,88800,0
20250401,172800,249484750,88800,88800,88800,88800,14
20250401,172700,249484750,88800,88800,88800,88800,0
20250401,172600,249484750,88800,88800,88800,88800,0
20250401,172500,249484750,88800,88800,88800,88800,0
20250401,172400,249484750,88800,88800,88800,88800,0
20250401,172300,249484750,88800,88800,88800,88800,0
20250401,172200,249484750,88800,88800,88800,88800,0
20250401,172100,249484750,88800,88800,88800,88800,0
20250401,172000,249484750,88800,88800,88800,88800,0
20250401,171900,249484750,88800,88800,88800,88800,0
20250401,171800,249484750,88800,88800,88800,88800,0
20250401,171700,249484750,88800,88800,88800,88800,0
20250401,171600,249484750,88800,88800,88800,88800,0
20250401,171500,249484750,88800,88800,88800,88800,0
20250401,171400,249484750,88800,88800,88800,88800,0
20250401,171300,249484750,88800,88800,88800,88800,0
20250401,171200,249484750,88800,88800,88800,88800,0
20250401,171100,249484750,88800,88800,88800,88800,0
20250401,171000,249484750,88800,88800,88800,88800,0
20250401,170900,249484750,88800,88800,88800,88800,0
20250401,170800,249484750,88800,88800,88800,88800,0
20250401,170700,249484750,88800,88800,88800,88800,0
20250401,170600,249484750,88800,88800,88800,88800,0
20250401,170500,249484750,88800,88800,88800,88800,0
20250401,170400,249484750,88800,88800,88800,88800,0
20250401,170300,249484750,88800,88800,88800,88800,0
20250401,170200,249484750,88800,88800,88800,88800,0
20250401,170100,249484750,88800,88800,88800,88800,0
20250401,170000,249484750,88800,88800,88800,88800,0
20250401,165900,249484750,88800,88800,88800,88800,0
20250401,165800,249484750,88800,88800,88800,88800,14
20250401,165700,249484750,88800,88800,88800,88800,0
20250401,165600,249484750,88800,88800,88800,88800,0
20250401,165500,249484750,88800,88800,88800,88800,0
20250401,165400,249484750,88800,88800,88800,88800,0
20250401,165300,249484750,88800,88800,88800,88800,0
20250401,165200,249484750,88800,88800,88800,88800,0
20250401,165100,249484750,88800,88800,88800,88800,0
20250401,165000,249484750,88800,88800,88800,88800,0
20250401,164900,249484750,88800,88800,88800,88800,0
20250401,164800,249484750,88800,88800,88800,88800,0
20250401,164700,249484750,88800,88800,88800,88800,0
20250401,164600,249484750,88800,88800,88800,88800,0
20250401,164500,249484750,88800,88800,88800,88800,0
20250401,164400,249484750,88800,88800,88800,88800,0
20250401,164300,249484750,88800,88800,88800,88800,0
20250401,164200,249484750,88800,88800,88800,88800,0
20250401,164100,249484750,88800,88800,88800,88800,0
20250401,164000,249484750,88800,88800,88800,88800,0
20250401,163900,249484750,88800,88800,88800,88800,0
20250401,163800,249484750,88800,88800,88800,88800,0
20250401,163700,249484750,88800,88800,88800,88800,0
20250401,163600,249484750,88800,88800,88800,88800,0
20250401,163500,249484750,88800,88800,88800,88800,0
20250401,163400,249484750,88800,88800,88800,88800,0
20250401,163300,249484750,88800,88800,88800,88800,0
20250401,163200,249484750,88800,88800,88800,88800,0
20250401,163100,249484750,88800,88800,88800,88800,0
20250401,163000,249484750,88800,88800,88800,88800,0
20250401,162900,249484750,88800,88800,88800,88800,0
20250401,162800,249484750,88800,88800,88800,88800,14
20250401,162700,249484750,88800,88800,88800,88800,0
20250401,162600,249484750,88800,88800,88800,88800,0
20250401,162500,249484750,88800,88800,88800,88800,0
20250401,162400,249484750,88800,88800,88800,88800,0
20250401,162300,249484750,88800,88800,88800,88800,0
20250401,162200,249484750,88800,88800,88800,88800,0
20250401,162100,249484750,88800,88800,88800,88800,0
20250401,162000,249484750,88800,88800,88800,88800,0
20250401,161900,249484750,88800,88800,88800,88800,0
20250401,161800,249484750,88800,88800,88800,88800,0
20250401,161700,249484750,88800,88800,88800,88800,0
20250401,161600,249484750,88800,88800,88800,88800,0
20250401,161500,249484750,88800,88800,88800,88800,0
20250401,161400,249484750,88800,88800,88800,88800,0
20250401,161300,249484750,88800,88800,88800,88800,0
20250401,161200,249484750,88800,88800,88800,88800,0
20250401,161100,249484750,88800,88800,88800,88800,0
20250401,161000,249484750,88800,88800,88800,88800,0
20250401,160900,249484750,88800,88800,88800,88800,0
20250401,160800,249484750,88800,88800,88800,88800,0
20250401,160700,249484750,88800,88800,88800,88800,0
20250401,160600,249484750,88800,88800,88800,88800,0
20250401,160500,249484750,88800,88800,88800,88800,0
20250401,160400,249484750,88800,88800,88800,88800,0
20250401,160300,249484750,88800,88800,88800,88800,0
20250401,160200,249484750,88800,88800,88800,88800,0
20250401,160100,249484750,88800,88800,88800,88800,0
20250401,160000,249484750,88800,88800,88800,88800,0
20250401,155900,249484750,88800,88800,88800,88800,0
20250401,155800,249484750,88800,88800,88800,88800,14
20250401,155700,249484750,88800,88800,88800,88800,0
20250401,155600,249484750,88800,88800,88800,88800,0
20250401,155500,249484750,88800,88800,88800,88800,0
20250401,155400,249484750,88800,88800,88800,88800,0
20250401,155300,249484750,88800,88800,88800,88800,0
20250401,155200,249484750,88800,88800,88800,88800,0
20250401,155100,249484750,88800,88800,88800,88800,0
20250401,155000,249484750,88800,88800,88800,88800,0
20250401,154900,249484750,88800,88800,88800,88800,0
20250401,154800,249484750,88800,88800,88800,88800,0
20250401,154700,249484750,88800,88800,88800,88800,0
20250401,154600,249484750,88800,88800,88800,88800,0
20250401,154500,249484750,88800,88800,88800,88800,0
20250401,154400,249484750,88800,88800,88800,88800,0
20250401,154300,249484750,88800,88800,88800,88800,0
20250401,154200,249484750,88800,88800,88800,88800,0
20250401,154100,249484750,88800,88800,88800,88800,0
20250401,154000,249484750,88800,88800,88800,88800,0
20250401,153900,249484750,88800,88800,88800,88800,0
20250401,153800,249484750,88800,88800,88800,88800,0
20250401,153700,249484750,88800,88800,88800,88800,0
20250401,153600,249484750,88800,88800,88800,88800,0
20250401,153500,249484750,88800,88800,88800,88800,0
20250401,153400,249484750,88800,88800,88800,88800,0
20250401,153300,249484750,88800,88800,88800,88800,0
20250401,153200,249484750,88800,88800,88800,88800,0
20250401,153100,249484750,88800,88800,88800,88800,0
20250401,153000,249484750,88800,88800,88800,88800,14
20250401,152900,248241550,88300,88300,88300,88300,0
20250401,152800,248241550,88300,88300,88300,88300,0
20250401,152700,248241550,88300,88300,88300,88300,0
20250401,152600,248241550,88300,88300,88300,88300,0
20250401,152500,248241550,88300,88300,88300,88300,0
20250401,152400,248241550,88300,88300,88300,88300,0
20250401,152300,248241550,88300,88300,88300,88300,0
20250401,152200,248241550,88300,88300,88300,88300,0
20250401,152100,248241550,88300,88300,88300,88300,0
20250401,152000,248241550,88300,88300,88300,88300,0
20250401,151900,248241550,88300,88200,88300,88100,14
20250401,151800,247007750,88100,88100,88100,88100,0
20250401,151700,247007750,88100,88100,88100,88100,4
20250401,151600,246655350,88400,88400,88400,88400,0
20250401,151500,246655350,88400,88100,88400,88100,11
20250401,151400,245685350,88400,88400,88400,88400,0
20250401,151300,245685350,88400,88400,88400,88400,0
20250401,151200,245685350,88400,88400,88400,88400,0
20250401,151100,245685350,88400,88400,88400,88400,0
20250401,151000,245685350,88400,88400,88400,88400,0
20250401,150900,245685350,88400,88400,88400,88400,3
20250401,150800,245420150,88200,88200,88200,88200,0
20250401,150700,245420150,88200,88200,88200,88200,1
20250401,150600,245331950,88200,88200,88200,88200,0
20250401,150500,245331950,88200,88200,88200,88200,0
20250401,150400,245331950,88200,88200,88200,88200,1
20250401,150300,245243750,88000,88000,88000,88000,0
20250401,150200,245243750,88000,88000,88000,88000,0
20250401,150100,245243750,88000,88000,88200,88000,9
20250401,150000,244451550,88000,88000,88100,88000,37
20250401,145900,241194950,88000,88000,88000,88000,0
20250401,145800,241194950,88000,88000,88000,88000,0
20250401,145700,241194950,88000,88000,88000,88000,0
20250401,145600,241194950,88000,88000,88000,88000,4
20250401,145500,240842950,88000,88000,88000,88000,0
20250401,145400,240842950,88000,88000,88000,88000,0
20250401,145300,240842950,88000,88000,88000,88000,3
20250401,145200,240578950,88000,88000,88000,88000,1
20250401,145100,240490950,88000,88000,88000,88000,0
20250401,145000,240490950,88000,88000,88000,88000,2
20250401,144900,240314950,88000,88000,88000,88000,0
20250401,144800,240314950,88000,88000,88000,88000,0
20250401,144700,240314950,88000,88100,88100,88000,3
20250401,144600,240050750,88000,88000,88000,88000,0
20250401,144500,240050750,88000,88000,88000,88000,0
20250401,144400,240050750,88000,88000,88000,88000,0
20250401,144300,240050750,88000,88000,88000,88000,0
20250401,144200,240050750,88000,88000,88000,88000,0
20250401,144100,240050750,88000,88000,88000,88000,3
20250401,144000,239786750,88000,88000,88000,88000,0
20250401,143900,239786750,88000,88000,88000,88000,0
20250401,143800,239786750,88000,88000,88000,88000,3
20250401,143700,239522750,88000,88000,88000,88000,0
20250401,143600,239522750,88000,88000,88000,88000,0
20250401,143500,239522750,88000,88000,88000,88000,2
20250401,143400,239346750,88000,88000,88000,88000,0
20250401,143300,239346750,88000,88000,88000,88000,0
20250401,143200,239346750,88000,88000,88000,88000,0
20250401,143100,239346750,88000,88000,88000,88000,2
20250401,143000,239170750,88000,88000,88000,88000,0
20250401,142900,239170750,88000,88000,88000,88000,0
20250401,142800,239170750,88000,88000,88000,88000,3
20250401,142700,238906750,88000,88000,88000,88000,0
20250401,142600,238906750,88000,88000,88000,88000,0
20250401,142500,238906750,88000,88000,88000,88000,2
20250401,142400,238730750,88100,88100,88100,88100,0
20250401,142300,238730750,88100,88100,88100,88100,0
20250401,142200,238730750,88100,88100,88100,88100,3
20250401,142100,238466450,88200,88200,88200,88200,0
20250401,142000,238466450,88200,88200,88200,88200,1
20250401,141900,238378250,88100,88100,88100,88100,3
20250401,141800,238113950,88100,88100,88100,88100,0
20250401,141700,238113950,88100,88100,88100,88100,0
20250401,141600,238113950,88100,88100,88100,88100,3
20250401,141500,237849650,88200,88200,88200,88200,0
20250401,141400,237849650,88200,88200,88200,88200,3
20250401,141300,237585050,88100,88100,88100,88100,2
20250401,141200,237408850,88100,88100,88100,88100,0
20250401,141100,237408850,88100,88100,88100,88100,0
20250401,141000,237408850,88100,88100,88100,88100,0
20250401,140900,237408850,88100,88200,88200,88100,3
20250401,140800,237144450,88100,88100,88100,88100,0
20250401,140700,237144450,88100,88100,88100,88100,0
20250401,140600,237144450,88100,88200,88200,88100,8
20250401,140500,236439150,88100,88100,88100,88100,0
20250401,140400,236439150,88100,88100,88100,88100,0
20250401,140300,236439150,88100,88100,88100,88100,3
20250401,140200,236174850,88100,88100,88100,88100,0
20250401,140100,236174850,88100,88100,88100,88100,0
20250401,140000,236174850,88100,88100,88100,88100,2
20250401,135900,235998650,88200,88200,88200,88200,10
20250401,135800,235116650,88200,88200,88200,88200,0
20250401,135700,235116650,88200,88200,88200,88100,16
20250401,135600,233705750,88200,88200,88200,88200,0
20250401,135500,233705750,88200,88200,88200,88200,0
20250401,135400,233705750,88200,88200,88200,88200,2
20250401,135300,233529350,88200,88200,88200,88200,2
20250401,135200,233352950,88200,88200,88200,88200,0
20250401,135100,233352950,88200,88200,88200,88200,2
20250401,135000,233176550,88400,88400,88400,88400,0
20250401,134900,233176550,88400,88100,88400,88100,11
20250401,134800,232205450,88100,88100,88100,88100,3
20250401,134700,231941150,88100,88100,88100,88100,1
20250401,134600,231853050,88100,88100,88100,88100,0
20250401,134500,231853050,88100,88100,88100,88100,0
20250401,134400,231853050,88100,88100,88100,88100,2
20250401,134300,231676850,88400,88400,88400,88400,0
20250401,134200,231676850,88400,88400,88400,88400,3
20250401,134100,231411650,88100,88100,88100,88100,2
20250401,134000,231235450,88400,88400,88400,88400,7
20250401,133900,230616650,88300,88300,88300,88300,8
20250401,133800,229910250,88100,88100,88100,88100,2
20250401,133700,229734050,88300,88300,88300,88300,0
20250401,133600,229734050,88300,88300,88300,88300,1
20250401,133500,229645750,88100,88100,88100,88100,2
20250401,133400,229469550,88100,88100,88100,88100,0
20250401,133300,229469550,88100,88100,88100,88100,0
20250401,133200,229469550,88100,88100,88100,88100,2
20250401,133100,229293350,88400,88400,88400,88400,0
20250401,133000,229293350,88400,88400,88400,88400,7
20250401,132900,228674550,88300,88100,88300,88100,3
20250401,132800,228410050,88200,88200,88200,88200,1
20250401,132700,228321850,88100,88100,88100,88100,0
20250401,132600,228321850,88100,88200,88200,88100,2
20250401,132500,228145550,88300,88200,88300,88200,9
20250401,132400,227350950,88300,88300,88400,88300,37
20250401,132300,224083650,88100,88100,88100,88100,0
20250401,132200,224083650,88100,88100,88100,88100,2
20250401,132100,223907450,88100,88100,88100,88100,0
20250401,132000,223907450,88100,88100,88100,88100,0
20250401,131900,223907450,88100,88100,88100,88100,3
20250401,131800,223643150,88100,88100,88100,88100,0
20250401,131700,223643150,88100,88100,88100,88100,0
20250401,131600,223643150,88100,88300,88300,88100,10
20250401,131500,222760550,88200,88200,88200,88200,4
20250401,131400,222407750,88200,88200,88200,88200,3
20250401,131300,222143150,88200,88200,88200,88200,3
20250401,131200,221878550,88300,88300,88300,88300,0
20250401,131100,221878550,88300,88300,88300,88300,7
20250401,131000,221260450,88200,88300,88300,88200,4
20250401,130900,220907550,88200,88200,88200,88200,0
20250401,130800,220907550,88200,88200,88200,88200,0
20250401,130700,220907550,88200,88200,88200,88200,2
20250401,130600,220731150,88300,88300,88300,88300,0
20250401,130500,220731150,88300,88300,88300,88300,10
20250401,130400,219848150,88200,88200,88200,88200,3
20250401,130300,219583550,88300,88300,88300,88300,0
20250401,130200,219583550,88300,88300,88300,88300,0
20250401,130100,219583550,88300,88300,88300,88300,0
20250401,130000,219583550,88300,88200,88300,88200,9
20250401,125900,218789150,88200,88200,88200,88200,0
20250401,125800,218789150,88200,88200,88200,88200,0
20250401,125700,218789150,88200,88200,88200,88200,2
20250401,125600,218612750,88200,88400,88400,88200,40
20250401,125500,215082950,88400,88500,88700,88400,15
20250401,125400,213756050,88400,88500,88700,88400,4
20250401,125300,213402050,88700,88600,88700,88500,7
20250401,125200,212782050,88500,88500,88500,88500,2
20250401,125100,212605050,88400,88400,88400,88400,2
20250401,125000,212428250,88400,88400,88400,88400,0
20250401,124900,212428250,88400,88400,88400,88400,0
20250401,124800,212428250,88400,88400,88400,88400,2
20250401,124700,212251450,88600,88500,88600,88500,10
20250401,124600,211366350,88300,88300,88300,88300,0
20250401,124500,211366350,88300,88500,88500,88200,16
20250401,124400,209952850,88200,88200,88200,88200,0
20250401,124300,209952850,88200,88200,88200,88200,0
20250401,124200,209952850,88200,88200,88200,88200,2
20250401,124100,209776450,88500,88500,88500,88500,0
20250401,124000,209776450,88500,88500,88500,88500,0
20250401,123900,209776450,88500,88200,88500,88200,10
20250401,123800,208892350,88400,88400,88400,88400,6
20250401,123700,208361950,88200,88200,88200,88200,0
20250401,123600,208361950,88200,88200,88200,88200,0
20250401,123500,208361950,88200,88200,88200,88200,2
20250401,123400,208185550,88200,88200,88200,88200,0
20250401,123300,208185550,88200,88200,88200,88200,0
20250401,123200,208185550,88200,88400,88400,88200,8
20250401,123100,207478750,88200,88200,88200,88200,0
20250401,123000,207478750,88200,88200,88200,88200,0
20250401,122900,207478750,88200,88400,88400,88200,13
20250401,122800,206330050,88200,88200,88200,88200,0
20250401,122700,206330050,88200,88200,88200,88200,0
20250401,122600,206330050,88200,88200,88200,88200,2
20250401,122500,206153650,88300,88300,88300,88300,0
20250401,122400,206153650,88300,88300,88300,88300,0
20250401,122300,206153650,88300,88400,88400,88300,13
20250401,122200,205004750,88400,88400,88400,88400,4
20250401,122100,204651150,88300,88300,88300,88300,0
20250401,122000,204651150,88300,88300,88300,88300,0
20250401,121900,204651150,88300,88300,88300,88300,6
20250401,121800,204121350,88200,88200,88200,88200,0
20250401,121700,204121350,88200,88200,88200,88200,0
20250401,121600,204121350,88200,88300,88300,88200,4
20250401,121500,203768350,88400,88400,88400,88400,8
20250401,121400,203061150,88400,88400,88400,88400,0
20250401,121300,203061150,88400,88400,88400,88400,0
20250401,121200,203061150,88400,88400,88400,88400,0
20250401,121100,203061150,88400,88400,88400,88400,0
20250401,121000,203061150,88400,88400,88400,88400,0
20250401,120900,203061150,88400,88300,88400,88300,10
20250401,120800,202177250,88100,88100,88100,88100,0
20250401,120700,202177250,88100,88100,88100,88100,3
20250401,120600,201912950,88100,88100,88100,88100,0
20250401,120500,201912950,88100,88100,88100,88100,0
20250401,120400,201912950,88100,88100,88100,88100,2
20250401,120300,201736750,88100,88100,88100,88100,0
20250401,120200,201736750,88100,88100,88100,88100,0
20250401,120100,201736750,88100,88100,88100,88100,2
20250401,120000,201560550,88200,88200,88200,88200,0
20250401,115900,201560550,88200,88200,88200,88200,0
20250401,115800,201560550,88200,88300,88300,88200,3
20250401,115700,201295850,88300,88300,88300,88200,172
20250401,115600,186119250,88300,88100,88800,88100,800
20250401,115500,115346350,88100,87800,88100,87800,252
20250401,115400,93149950,87900,87900,87900,87900,2
20250401,115300,92974150,87900,87900,87900,87900,0
20250401,115200,92974150,87900,87900,87900,87900,23
20250401,115100,90952450,87900,87900,87900,87900,0
20250401,115000,90952450,87900,87900,87900,87900,0
20250401,114900,90952450,87900,87900,87900,87900,0
20250401,114800,90952450,87900,87900,87900,87900,3
20250401,114700,90688750,88100,88100,88100,88100,6
20250401,114600,90160150,87900,87900,87900,87900,0
20250401,114500,90160150,87900,87900,87900,87900,2
20250401,114400,89984350,87900,87900,87900,87900,0
20250401,114300,89984350,87900,87900,87900,87900,0
20250401,114200,89984350,87900,87900,87900,87900,2
20250401,114100,89808550,88100,88000,88100,88000,17
20250401,114000,88312150,87900,87900,87900,87900,0
20250401,113900,88312150,87900,88000,88000,87900,3
20250401,113800,88048350,87900,87900,87900,87900,0
20250401,113700,88048350,87900,87900,87900,87900,0
20250401,113600,88048350,87900,87900,87900,87900,2
20250401,113500,87872550,87900,87900,87900,87900,0
20250401,113400,87872550,87900,87900,87900,87900,0
20250401,113300,87872550,87900,87900,87900,87900,3
20250401,113200,87608850,87900,87900,87900,87900,0
20250401,113100,87608850,87900,87900,87900,87900,0
20250401,113000,87608850,87900,87900,87900,87900,2
20250401,112900,87433050,87900,87900,87900,87900,0
20250401,112800,87433050,87900,87900,87900,87900,0
20250401,112700,87433050,87900,87900,87900,87900,0
20250401,112600,87433050,87900,87900,87900,87900,2
20250401,112500,87257250,87950,87950,87950,87950,0
20250401,112400,87257250,87950,87950,87950,87950,0
20250401,112300,87257250,87950,87950,87950,87950,2
20250401,112200,87081350,87900,87900,87900,87900,0
20250401,112100,87081350,87900,87900,87900,87900,0
20250401,112000,87081350,87900,87900,87900,87900,2
20250401,111900,86905550,87900,87900,87900,87900,0
20250401,111800,86905550,87900,87900,87900,87900,0
20250401,111700,86905550,87900,87900,87900,87900,2
20250401,111600,86729750,87900,87900,87900,87900,0
20250401,111500,86729750,87900,87900,87900,87900,0
20250401,111400,86729750,87900,87900,87900,87900,2
20250401,111300,86553950,87800,87800,87800,87800,0
20250401,111200,86553950,87800,87800,87800,87800,0
20250401,111100,86553950,87800,87800,87800,87800,2
20250401,111000,86378350,87800,87800,87800,87800,0
20250401,110900,86378350,87800,87800,87800,87800,0
20250401,110800,86378350,87800,87800,87800,87800,2
20250401,110700,86202750,87800,87800,87800,87800,0
20250401,110600,86202750,87800,87950,87950,87800,23
20250401,110500,84181300,87950,87950,87950,87950,3
20250401,110400,83917450,87900,87900,87900,87900,0
20250401,110300,83917450,87900,87950,87950,87900,10
20250401,110200,83038400,87900,87900,87900,87900,0
20250401,110100,83038400,87900,87900,87900,87900,2
20250401,110000,82862600,88000,88000,88000,88000,0
20250401,105900,82862600,88000,88000,88000,88000,0
20250401,105800,82862600,88000,88000,88000,87900,138
20250401,105700,70721000,87800,87800,87800,87800,0
20250401,105600,70721000,87800,87800,87800,87800,0
20250401,105500,70721000,87800,87800,87800,87800,3
20250401,105400,70457600,87800,87800,87800,87800,0
20250401,105300,70457600,87800,87800,87800,87800,0
20250401,105200,70457600,87800,87800,87800,87800,3
20250401,105100,70194200,88000,88000,88000,88000,1
20250401,105000,70106200,88000,88000,88000,88000,1
20250401,104900,70018200,87800,87800,87800,87800,2
20250401,104800,69842600,88000,88000,88000,88000,0
20250401,104700,69842600,88000,88000,88000,88000,1
20250401,104600,69754600,87800,87800,87800,87800,2
20250401,104500,69579000,87900,87900,87900,87900,0
20250401,104400,69579000,87900,87800,87900,87800,25
20250401,104300,67383800,87700,87700,87700,87700,2
20250401,104200,67208400,87700,87700,87700,87700,0
20250401,104100,67208400,87700,87700,87700,87700,0
20250401,104000,67208400,87700,87700,87700,87700,0
20250401,103900,67208400,87700,87700,87700,87700,3
20250401,103800,66945300,87800,87800,87800,87800,2
20250401,103700,66769700,87700,87700,87700,87700,0
20250401,103600,66769700,87700,87800,87800,87700,6
20250401,103500,66243100,87700,87700,87700,87700,0
20250401,103400,66243100,87700,87700,87700,87700,20
20250401,103300,64489100,87700,87800,87800,87700,43
20250401,103200,60714000,87900,87900,87900,87900,4
20250401,103100,60362400,87900,87900,87900,87900,1
20250401,103000,60274500,87800,87800,87800,87800,2
20250401,102900,60098900,87900,87900,87900,87900,0
20250401,102800,60098900,87900,87900,87900,87900,1
20250401,102700,60011000,87800,87800,87800,87800,2
20250401,102600,59835400,87800,87800,87800,87800,0
20250401,102500,59835400,87800,87800,87800,87800,0
20250401,102400,59835400,87800,87800,87800,87800,2
20250401,102300,59659800,87800,87800,87800,87800,0
20250401,102200,59659800,87800,87800,87800,87800,0
20250401,102100,59659800,87800,87900,87900,87800,45
20250401,102000,55708700,87900,88100,88100,87900,111
20250401,101900,45940600,88000,88200,88200,88000,2
20250401,101800,45764400,88100,88100,88100,88000,10
20250401,101700,44883600,88100,88100,88100,88100,0
20250401,101600,44883600,88100,88100,88100,88100,0
20250401,101500,44883600,88100,88100,88100,88100,3
20250401,101400,44619300,88200,88200,88200,88200,11
20250401,101300,43649100,88100,88100,88100,88100,0
20250401,101200,43649100,88100,88100,88100,88100,0
20250401,101100,43649100,88100,88100,88100,88000,18
20250401,101000,42063600,88000,88000,88000,88000,0
20250401,100900,42063600,88000,88000,88000,88000,0
20250401,100800,42063600,88000,88000,88000,88000,2
20250401,100700,41887600,87900,87900,87900,87900,0
20250401,100600,41887600,87900,87900,87900,87900,0
20250401,100500,41887600,87900,87900,87900,87900,2
20250401,100400,41711800,87900,87900,87900,87900,143
20250401,100300,29142100,87900,87900,87900,87800,93
20250401,100200,20974200,87800,87900,87900,87700,23
20250401,100100,18956800,87900,87900,87900,87900,11
20250401,100000,17989900,87800,87800,87800,87800,48
20250401,095900,13775500,87800,87900,87900,87800,4
20250401,095800,13424200,87900,87900,87900,87900,0
20250401,095700,13424200,87900,87900,87900,87900,0
20250401,095600,13424200,87900,87900,87900,87900,3
20250401,095500,13160500,88000,88000,88000,88000,0
20250401,095400,13160500,88000,88000,88000,88000,0
20250401,095300,13160500,88000,88000,88000,88000,10
20250401,095200,12280500,88100,88100,88100,88100,12
20250401,095100,11223300,88200,88200,88200,88200,0
20250401,095000,11223300,88200,88200,88200,88200,27
20250401,094900,8841900,88400,88400,88400,88400,0
20250401,094800,8841900,88400,88400,88400,88400,1
20250401,094700,8753500,88400,88300,88400,88300,10
20250401,094600,7870000,88300,88300,88300,88300,0
20250401,094500,7870000,88300,88300,88300,88300,0
20250401,094400,7870000,88300,88300,88300,88300,0
20250401,094300,7870000,88300,88300,88300,88300,0
20250401,094200,7870000,88300,88400,88400,88300,5
20250401,094100,7428300,88500,88500,88500,88500,0
20250401,094000,7428300,88500,88500,88500,88500,0
20250401,093900,7428300,88500,88500,88500,88500,5
20250401,093800,6985800,88500,88500,88500,88500,0
20250401,093700,6985800,88500,88500,88500,88500,0
20250401,093600,6985800,88500,88400,88500,88400,2
20250401,093500,6808900,88500,88500,88500,88500,0
20250401,093400,6808900,88500,88500,88500,88500,0
20250401,093300,6808900,88500,88300,88500,88300,3
20250401,093200,6543700,88500,88500,88500,88500,0
20250401,093100,6543700,88500,88500,88500,88500,1
20250401,093000,6455200,88400,88400,88500,88400,8
20250401,092900,5747700,88500,88500,88500,88500,1
20250401,092800,5659200,88400,88400,88400,88400,0
20250401,092700,5659200,88400,88400,88400,88400,0
20250401,092600,5659200,88400,88400,88400,88400,0
20250401,092500,5659200,88400,88400,88400,88400,1
20250401,092400,5570800,88400,88400,88400,88400,5
20250401,092300,5128800,88400,88500,88500,88400,23
20250401,092200,3095500,88500,88500,88500,88500,0
20250401,092100,3095500,88500,88500,88500,88500,0
20250401,092000,3095500,88500,88500,88500,88500,1
20250401,091900,3007000,88500,88500,88500,88500,1
20250401,091800,2918500,88500,88500,88500,88500,0
20250401,091700,2918500,88500,88500,88500,88500,0
20250401,091600,2918500,88500,88500,88500,88500,0
20250401,091500,2918500,88500,88500,88500,88500,0
20250401,091400,2918500,88500,88500,88500,88500,0
20250401,091300,2918500,88500,88500,88500,88500,0
20250401,091200,2918500,88500,88500,88500,88500,0
20250401,091100,2918500,88500,88500,88500,88500,1
20250401,091000,2830000,88500,88400,88500,88400,3
20250401,090900,2564600,88500,88500,88500,88500,0
20250401,090800,2564600,88500,88500,88500,88400,3
20250401,090700,2299200,88400,88400,88400,88400,0
20250401,090600,2299200,88400,88400,88400,88400,7
20250401,090500,1680400,88400,88500,88500,88400,13
20250401,090400,530400,88400,88400,88400,88400,0
20250401,090300,530400,88400,88400,88400,88400,0
20250401,090200,530400,88400,88400,88400,88400,0
20250401,090100,530400,88400,88400,88400,88400,1
20250401,090000,442000,88400,88400,88400,88400,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 249484750 88800 88800 88800 88800 14
3 20250401 192700 249484750 88800 88800 88800 88800 0
4 20250401 192600 249484750 88800 88800 88800 88800 0
5 20250401 192500 249484750 88800 88800 88800 88800 0
6 20250401 192400 249484750 88800 88800 88800 88800 0
7 20250401 192300 249484750 88800 88800 88800 88800 0
8 20250401 192200 249484750 88800 88800 88800 88800 0
9 20250401 192100 249484750 88800 88800 88800 88800 0
10 20250401 192000 249484750 88800 88800 88800 88800 0
11 20250401 191900 249484750 88800 88800 88800 88800 0
12 20250401 191800 249484750 88800 88800 88800 88800 0
13 20250401 191700 249484750 88800 88800 88800 88800 0
14 20250401 191600 249484750 88800 88800 88800 88800 0
15 20250401 191500 249484750 88800 88800 88800 88800 0
16 20250401 191400 249484750 88800 88800 88800 88800 0
17 20250401 191300 249484750 88800 88800 88800 88800 0
18 20250401 191200 249484750 88800 88800 88800 88800 0
19 20250401 191100 249484750 88800 88800 88800 88800 0
20 20250401 191000 249484750 88800 88800 88800 88800 0
21 20250401 190900 249484750 88800 88800 88800 88800 0
22 20250401 190800 249484750 88800 88800 88800 88800 0
23 20250401 190700 249484750 88800 88800 88800 88800 0
24 20250401 190600 249484750 88800 88800 88800 88800 0
25 20250401 190500 249484750 88800 88800 88800 88800 0
26 20250401 190400 249484750 88800 88800 88800 88800 0
27 20250401 190300 249484750 88800 88800 88800 88800 0
28 20250401 190200 249484750 88800 88800 88800 88800 0
29 20250401 190100 249484750 88800 88800 88800 88800 0
30 20250401 190000 249484750 88800 88800 88800 88800 0
31 20250401 185900 249484750 88800 88800 88800 88800 0
32 20250401 185800 249484750 88800 88800 88800 88800 14
33 20250401 185700 249484750 88800 88800 88800 88800 0
34 20250401 185600 249484750 88800 88800 88800 88800 0
35 20250401 185500 249484750 88800 88800 88800 88800 0
36 20250401 185400 249484750 88800 88800 88800 88800 0
37 20250401 185300 249484750 88800 88800 88800 88800 0
38 20250401 185200 249484750 88800 88800 88800 88800 0
39 20250401 185100 249484750 88800 88800 88800 88800 0
40 20250401 185000 249484750 88800 88800 88800 88800 0
41 20250401 184900 249484750 88800 88800 88800 88800 0
42 20250401 184800 249484750 88800 88800 88800 88800 0
43 20250401 184700 249484750 88800 88800 88800 88800 0
44 20250401 184600 249484750 88800 88800 88800 88800 0
45 20250401 184500 249484750 88800 88800 88800 88800 0
46 20250401 184400 249484750 88800 88800 88800 88800 0
47 20250401 184300 249484750 88800 88800 88800 88800 0
48 20250401 184200 249484750 88800 88800 88800 88800 0
49 20250401 184100 249484750 88800 88800 88800 88800 0
50 20250401 184000 249484750 88800 88800 88800 88800 0
51 20250401 183900 249484750 88800 88800 88800 88800 0
52 20250401 183800 249484750 88800 88800 88800 88800 0
53 20250401 183700 249484750 88800 88800 88800 88800 0
54 20250401 183600 249484750 88800 88800 88800 88800 0
55 20250401 183500 249484750 88800 88800 88800 88800 0
56 20250401 183400 249484750 88800 88800 88800 88800 0
57 20250401 183300 249484750 88800 88800 88800 88800 0
58 20250401 183200 249484750 88800 88800 88800 88800 0
59 20250401 183100 249484750 88800 88800 88800 88800 0
60 20250401 183000 249484750 88800 88800 88800 88800 0
61 20250401 182900 249484750 88800 88800 88800 88800 0
62 20250401 182800 249484750 88800 88800 88800 88800 14
63 20250401 182700 249484750 88800 88800 88800 88800 0
64 20250401 182600 249484750 88800 88800 88800 88800 0
65 20250401 182500 249484750 88800 88800 88800 88800 0
66 20250401 182400 249484750 88800 88800 88800 88800 0
67 20250401 182300 249484750 88800 88800 88800 88800 0
68 20250401 182200 249484750 88800 88800 88800 88800 0
69 20250401 182100 249484750 88800 88800 88800 88800 0
70 20250401 182000 249484750 88800 88800 88800 88800 0
71 20250401 181900 249484750 88800 88800 88800 88800 0
72 20250401 181800 249484750 88800 88800 88800 88800 0
73 20250401 181700 249484750 88800 88800 88800 88800 0
74 20250401 181600 249484750 88800 88800 88800 88800 0
75 20250401 181500 249484750 88800 88800 88800 88800 0
76 20250401 181400 249484750 88800 88800 88800 88800 0
77 20250401 181300 249484750 88800 88800 88800 88800 0
78 20250401 181200 249484750 88800 88800 88800 88800 0
79 20250401 181100 249484750 88800 88800 88800 88800 0
80 20250401 181000 249484750 88800 88800 88800 88800 0
81 20250401 180900 249484750 88800 88800 88800 88800 0
82 20250401 180800 249484750 88800 88800 88800 88800 0
83 20250401 180700 249484750 88800 88800 88800 88800 0
84 20250401 180600 249484750 88800 88800 88800 88800 0
85 20250401 180500 249484750 88800 88800 88800 88800 0
86 20250401 180400 249484750 88800 88800 88800 88800 0
87 20250401 180300 249484750 88800 88800 88800 88800 0
88 20250401 180200 249484750 88800 88800 88800 88800 0
89 20250401 180100 249484750 88800 88800 88800 88800 0
90 20250401 180000 249484750 88800 88800 88800 88800 0
91 20250401 175900 249484750 88800 88800 88800 88800 0
92 20250401 175800 249484750 88800 88800 88800 88800 14
93 20250401 175700 249484750 88800 88800 88800 88800 0
94 20250401 175600 249484750 88800 88800 88800 88800 0
95 20250401 175500 249484750 88800 88800 88800 88800 0
96 20250401 175400 249484750 88800 88800 88800 88800 0
97 20250401 175300 249484750 88800 88800 88800 88800 0
98 20250401 175200 249484750 88800 88800 88800 88800 0
99 20250401 175100 249484750 88800 88800 88800 88800 0
100 20250401 175000 249484750 88800 88800 88800 88800 0
101 20250401 174900 249484750 88800 88800 88800 88800 0
102 20250401 174800 249484750 88800 88800 88800 88800 0
103 20250401 174700 249484750 88800 88800 88800 88800 0
104 20250401 174600 249484750 88800 88800 88800 88800 0
105 20250401 174500 249484750 88800 88800 88800 88800 0
106 20250401 174400 249484750 88800 88800 88800 88800 0
107 20250401 174300 249484750 88800 88800 88800 88800 0
108 20250401 174200 249484750 88800 88800 88800 88800 0
109 20250401 174100 249484750 88800 88800 88800 88800 0
110 20250401 174000 249484750 88800 88800 88800 88800 0
111 20250401 173900 249484750 88800 88800 88800 88800 0
112 20250401 173800 249484750 88800 88800 88800 88800 0
113 20250401 173700 249484750 88800 88800 88800 88800 0
114 20250401 173600 249484750 88800 88800 88800 88800 0
115 20250401 173500 249484750 88800 88800 88800 88800 0
116 20250401 173400 249484750 88800 88800 88800 88800 0
117 20250401 173300 249484750 88800 88800 88800 88800 0
118 20250401 173200 249484750 88800 88800 88800 88800 0
119 20250401 173100 249484750 88800 88800 88800 88800 0
120 20250401 173000 249484750 88800 88800 88800 88800 0
121 20250401 172900 249484750 88800 88800 88800 88800 0
122 20250401 172800 249484750 88800 88800 88800 88800 14
123 20250401 172700 249484750 88800 88800 88800 88800 0
124 20250401 172600 249484750 88800 88800 88800 88800 0
125 20250401 172500 249484750 88800 88800 88800 88800 0
126 20250401 172400 249484750 88800 88800 88800 88800 0
127 20250401 172300 249484750 88800 88800 88800 88800 0
128 20250401 172200 249484750 88800 88800 88800 88800 0
129 20250401 172100 249484750 88800 88800 88800 88800 0
130 20250401 172000 249484750 88800 88800 88800 88800 0
131 20250401 171900 249484750 88800 88800 88800 88800 0
132 20250401 171800 249484750 88800 88800 88800 88800 0
133 20250401 171700 249484750 88800 88800 88800 88800 0
134 20250401 171600 249484750 88800 88800 88800 88800 0
135 20250401 171500 249484750 88800 88800 88800 88800 0
136 20250401 171400 249484750 88800 88800 88800 88800 0
137 20250401 171300 249484750 88800 88800 88800 88800 0
138 20250401 171200 249484750 88800 88800 88800 88800 0
139 20250401 171100 249484750 88800 88800 88800 88800 0
140 20250401 171000 249484750 88800 88800 88800 88800 0
141 20250401 170900 249484750 88800 88800 88800 88800 0
142 20250401 170800 249484750 88800 88800 88800 88800 0
143 20250401 170700 249484750 88800 88800 88800 88800 0
144 20250401 170600 249484750 88800 88800 88800 88800 0
145 20250401 170500 249484750 88800 88800 88800 88800 0
146 20250401 170400 249484750 88800 88800 88800 88800 0
147 20250401 170300 249484750 88800 88800 88800 88800 0
148 20250401 170200 249484750 88800 88800 88800 88800 0
149 20250401 170100 249484750 88800 88800 88800 88800 0
150 20250401 170000 249484750 88800 88800 88800 88800 0
151 20250401 165900 249484750 88800 88800 88800 88800 0
152 20250401 165800 249484750 88800 88800 88800 88800 14
153 20250401 165700 249484750 88800 88800 88800 88800 0
154 20250401 165600 249484750 88800 88800 88800 88800 0
155 20250401 165500 249484750 88800 88800 88800 88800 0
156 20250401 165400 249484750 88800 88800 88800 88800 0
157 20250401 165300 249484750 88800 88800 88800 88800 0
158 20250401 165200 249484750 88800 88800 88800 88800 0
159 20250401 165100 249484750 88800 88800 88800 88800 0
160 20250401 165000 249484750 88800 88800 88800 88800 0
161 20250401 164900 249484750 88800 88800 88800 88800 0
162 20250401 164800 249484750 88800 88800 88800 88800 0
163 20250401 164700 249484750 88800 88800 88800 88800 0
164 20250401 164600 249484750 88800 88800 88800 88800 0
165 20250401 164500 249484750 88800 88800 88800 88800 0
166 20250401 164400 249484750 88800 88800 88800 88800 0
167 20250401 164300 249484750 88800 88800 88800 88800 0
168 20250401 164200 249484750 88800 88800 88800 88800 0
169 20250401 164100 249484750 88800 88800 88800 88800 0
170 20250401 164000 249484750 88800 88800 88800 88800 0
171 20250401 163900 249484750 88800 88800 88800 88800 0
172 20250401 163800 249484750 88800 88800 88800 88800 0
173 20250401 163700 249484750 88800 88800 88800 88800 0
174 20250401 163600 249484750 88800 88800 88800 88800 0
175 20250401 163500 249484750 88800 88800 88800 88800 0
176 20250401 163400 249484750 88800 88800 88800 88800 0
177 20250401 163300 249484750 88800 88800 88800 88800 0
178 20250401 163200 249484750 88800 88800 88800 88800 0
179 20250401 163100 249484750 88800 88800 88800 88800 0
180 20250401 163000 249484750 88800 88800 88800 88800 0
181 20250401 162900 249484750 88800 88800 88800 88800 0
182 20250401 162800 249484750 88800 88800 88800 88800 14
183 20250401 162700 249484750 88800 88800 88800 88800 0
184 20250401 162600 249484750 88800 88800 88800 88800 0
185 20250401 162500 249484750 88800 88800 88800 88800 0
186 20250401 162400 249484750 88800 88800 88800 88800 0
187 20250401 162300 249484750 88800 88800 88800 88800 0
188 20250401 162200 249484750 88800 88800 88800 88800 0
189 20250401 162100 249484750 88800 88800 88800 88800 0
190 20250401 162000 249484750 88800 88800 88800 88800 0
191 20250401 161900 249484750 88800 88800 88800 88800 0
192 20250401 161800 249484750 88800 88800 88800 88800 0
193 20250401 161700 249484750 88800 88800 88800 88800 0
194 20250401 161600 249484750 88800 88800 88800 88800 0
195 20250401 161500 249484750 88800 88800 88800 88800 0
196 20250401 161400 249484750 88800 88800 88800 88800 0
197 20250401 161300 249484750 88800 88800 88800 88800 0
198 20250401 161200 249484750 88800 88800 88800 88800 0
199 20250401 161100 249484750 88800 88800 88800 88800 0
200 20250401 161000 249484750 88800 88800 88800 88800 0
201 20250401 160900 249484750 88800 88800 88800 88800 0
202 20250401 160800 249484750 88800 88800 88800 88800 0
203 20250401 160700 249484750 88800 88800 88800 88800 0
204 20250401 160600 249484750 88800 88800 88800 88800 0
205 20250401 160500 249484750 88800 88800 88800 88800 0
206 20250401 160400 249484750 88800 88800 88800 88800 0
207 20250401 160300 249484750 88800 88800 88800 88800 0
208 20250401 160200 249484750 88800 88800 88800 88800 0
209 20250401 160100 249484750 88800 88800 88800 88800 0
210 20250401 160000 249484750 88800 88800 88800 88800 0
211 20250401 155900 249484750 88800 88800 88800 88800 0
212 20250401 155800 249484750 88800 88800 88800 88800 14
213 20250401 155700 249484750 88800 88800 88800 88800 0
214 20250401 155600 249484750 88800 88800 88800 88800 0
215 20250401 155500 249484750 88800 88800 88800 88800 0
216 20250401 155400 249484750 88800 88800 88800 88800 0
217 20250401 155300 249484750 88800 88800 88800 88800 0
218 20250401 155200 249484750 88800 88800 88800 88800 0
219 20250401 155100 249484750 88800 88800 88800 88800 0
220 20250401 155000 249484750 88800 88800 88800 88800 0
221 20250401 154900 249484750 88800 88800 88800 88800 0
222 20250401 154800 249484750 88800 88800 88800 88800 0
223 20250401 154700 249484750 88800 88800 88800 88800 0
224 20250401 154600 249484750 88800 88800 88800 88800 0
225 20250401 154500 249484750 88800 88800 88800 88800 0
226 20250401 154400 249484750 88800 88800 88800 88800 0
227 20250401 154300 249484750 88800 88800 88800 88800 0
228 20250401 154200 249484750 88800 88800 88800 88800 0
229 20250401 154100 249484750 88800 88800 88800 88800 0
230 20250401 154000 249484750 88800 88800 88800 88800 0
231 20250401 153900 249484750 88800 88800 88800 88800 0
232 20250401 153800 249484750 88800 88800 88800 88800 0
233 20250401 153700 249484750 88800 88800 88800 88800 0
234 20250401 153600 249484750 88800 88800 88800 88800 0
235 20250401 153500 249484750 88800 88800 88800 88800 0
236 20250401 153400 249484750 88800 88800 88800 88800 0
237 20250401 153300 249484750 88800 88800 88800 88800 0
238 20250401 153200 249484750 88800 88800 88800 88800 0
239 20250401 153100 249484750 88800 88800 88800 88800 0
240 20250401 153000 249484750 88800 88800 88800 88800 14
241 20250401 152900 248241550 88300 88300 88300 88300 0
242 20250401 152800 248241550 88300 88300 88300 88300 0
243 20250401 152700 248241550 88300 88300 88300 88300 0
244 20250401 152600 248241550 88300 88300 88300 88300 0
245 20250401 152500 248241550 88300 88300 88300 88300 0
246 20250401 152400 248241550 88300 88300 88300 88300 0
247 20250401 152300 248241550 88300 88300 88300 88300 0
248 20250401 152200 248241550 88300 88300 88300 88300 0
249 20250401 152100 248241550 88300 88300 88300 88300 0
250 20250401 152000 248241550 88300 88300 88300 88300 0
251 20250401 151900 248241550 88300 88200 88300 88100 14
252 20250401 151800 247007750 88100 88100 88100 88100 0
253 20250401 151700 247007750 88100 88100 88100 88100 4
254 20250401 151600 246655350 88400 88400 88400 88400 0
255 20250401 151500 246655350 88400 88100 88400 88100 11
256 20250401 151400 245685350 88400 88400 88400 88400 0
257 20250401 151300 245685350 88400 88400 88400 88400 0
258 20250401 151200 245685350 88400 88400 88400 88400 0
259 20250401 151100 245685350 88400 88400 88400 88400 0
260 20250401 151000 245685350 88400 88400 88400 88400 0
261 20250401 150900 245685350 88400 88400 88400 88400 3
262 20250401 150800 245420150 88200 88200 88200 88200 0
263 20250401 150700 245420150 88200 88200 88200 88200 1
264 20250401 150600 245331950 88200 88200 88200 88200 0
265 20250401 150500 245331950 88200 88200 88200 88200 0
266 20250401 150400 245331950 88200 88200 88200 88200 1
267 20250401 150300 245243750 88000 88000 88000 88000 0
268 20250401 150200 245243750 88000 88000 88000 88000 0
269 20250401 150100 245243750 88000 88000 88200 88000 9
270 20250401 150000 244451550 88000 88000 88100 88000 37
271 20250401 145900 241194950 88000 88000 88000 88000 0
272 20250401 145800 241194950 88000 88000 88000 88000 0
273 20250401 145700 241194950 88000 88000 88000 88000 0
274 20250401 145600 241194950 88000 88000 88000 88000 4
275 20250401 145500 240842950 88000 88000 88000 88000 0
276 20250401 145400 240842950 88000 88000 88000 88000 0
277 20250401 145300 240842950 88000 88000 88000 88000 3
278 20250401 145200 240578950 88000 88000 88000 88000 1
279 20250401 145100 240490950 88000 88000 88000 88000 0
280 20250401 145000 240490950 88000 88000 88000 88000 2
281 20250401 144900 240314950 88000 88000 88000 88000 0
282 20250401 144800 240314950 88000 88000 88000 88000 0
283 20250401 144700 240314950 88000 88100 88100 88000 3
284 20250401 144600 240050750 88000 88000 88000 88000 0
285 20250401 144500 240050750 88000 88000 88000 88000 0
286 20250401 144400 240050750 88000 88000 88000 88000 0
287 20250401 144300 240050750 88000 88000 88000 88000 0
288 20250401 144200 240050750 88000 88000 88000 88000 0
289 20250401 144100 240050750 88000 88000 88000 88000 3
290 20250401 144000 239786750 88000 88000 88000 88000 0
291 20250401 143900 239786750 88000 88000 88000 88000 0
292 20250401 143800 239786750 88000 88000 88000 88000 3
293 20250401 143700 239522750 88000 88000 88000 88000 0
294 20250401 143600 239522750 88000 88000 88000 88000 0
295 20250401 143500 239522750 88000 88000 88000 88000 2
296 20250401 143400 239346750 88000 88000 88000 88000 0
297 20250401 143300 239346750 88000 88000 88000 88000 0
298 20250401 143200 239346750 88000 88000 88000 88000 0
299 20250401 143100 239346750 88000 88000 88000 88000 2
300 20250401 143000 239170750 88000 88000 88000 88000 0
301 20250401 142900 239170750 88000 88000 88000 88000 0
302 20250401 142800 239170750 88000 88000 88000 88000 3
303 20250401 142700 238906750 88000 88000 88000 88000 0
304 20250401 142600 238906750 88000 88000 88000 88000 0
305 20250401 142500 238906750 88000 88000 88000 88000 2
306 20250401 142400 238730750 88100 88100 88100 88100 0
307 20250401 142300 238730750 88100 88100 88100 88100 0
308 20250401 142200 238730750 88100 88100 88100 88100 3
309 20250401 142100 238466450 88200 88200 88200 88200 0
310 20250401 142000 238466450 88200 88200 88200 88200 1
311 20250401 141900 238378250 88100 88100 88100 88100 3
312 20250401 141800 238113950 88100 88100 88100 88100 0
313 20250401 141700 238113950 88100 88100 88100 88100 0
314 20250401 141600 238113950 88100 88100 88100 88100 3
315 20250401 141500 237849650 88200 88200 88200 88200 0
316 20250401 141400 237849650 88200 88200 88200 88200 3
317 20250401 141300 237585050 88100 88100 88100 88100 2
318 20250401 141200 237408850 88100 88100 88100 88100 0
319 20250401 141100 237408850 88100 88100 88100 88100 0
320 20250401 141000 237408850 88100 88100 88100 88100 0
321 20250401 140900 237408850 88100 88200 88200 88100 3
322 20250401 140800 237144450 88100 88100 88100 88100 0
323 20250401 140700 237144450 88100 88100 88100 88100 0
324 20250401 140600 237144450 88100 88200 88200 88100 8
325 20250401 140500 236439150 88100 88100 88100 88100 0
326 20250401 140400 236439150 88100 88100 88100 88100 0
327 20250401 140300 236439150 88100 88100 88100 88100 3
328 20250401 140200 236174850 88100 88100 88100 88100 0
329 20250401 140100 236174850 88100 88100 88100 88100 0
330 20250401 140000 236174850 88100 88100 88100 88100 2
331 20250401 135900 235998650 88200 88200 88200 88200 10
332 20250401 135800 235116650 88200 88200 88200 88200 0
333 20250401 135700 235116650 88200 88200 88200 88100 16
334 20250401 135600 233705750 88200 88200 88200 88200 0
335 20250401 135500 233705750 88200 88200 88200 88200 0
336 20250401 135400 233705750 88200 88200 88200 88200 2
337 20250401 135300 233529350 88200 88200 88200 88200 2
338 20250401 135200 233352950 88200 88200 88200 88200 0
339 20250401 135100 233352950 88200 88200 88200 88200 2
340 20250401 135000 233176550 88400 88400 88400 88400 0
341 20250401 134900 233176550 88400 88100 88400 88100 11
342 20250401 134800 232205450 88100 88100 88100 88100 3
343 20250401 134700 231941150 88100 88100 88100 88100 1
344 20250401 134600 231853050 88100 88100 88100 88100 0
345 20250401 134500 231853050 88100 88100 88100 88100 0
346 20250401 134400 231853050 88100 88100 88100 88100 2
347 20250401 134300 231676850 88400 88400 88400 88400 0
348 20250401 134200 231676850 88400 88400 88400 88400 3
349 20250401 134100 231411650 88100 88100 88100 88100 2
350 20250401 134000 231235450 88400 88400 88400 88400 7
351 20250401 133900 230616650 88300 88300 88300 88300 8
352 20250401 133800 229910250 88100 88100 88100 88100 2
353 20250401 133700 229734050 88300 88300 88300 88300 0
354 20250401 133600 229734050 88300 88300 88300 88300 1
355 20250401 133500 229645750 88100 88100 88100 88100 2
356 20250401 133400 229469550 88100 88100 88100 88100 0
357 20250401 133300 229469550 88100 88100 88100 88100 0
358 20250401 133200 229469550 88100 88100 88100 88100 2
359 20250401 133100 229293350 88400 88400 88400 88400 0
360 20250401 133000 229293350 88400 88400 88400 88400 7
361 20250401 132900 228674550 88300 88100 88300 88100 3
362 20250401 132800 228410050 88200 88200 88200 88200 1
363 20250401 132700 228321850 88100 88100 88100 88100 0
364 20250401 132600 228321850 88100 88200 88200 88100 2
365 20250401 132500 228145550 88300 88200 88300 88200 9
366 20250401 132400 227350950 88300 88300 88400 88300 37
367 20250401 132300 224083650 88100 88100 88100 88100 0
368 20250401 132200 224083650 88100 88100 88100 88100 2
369 20250401 132100 223907450 88100 88100 88100 88100 0
370 20250401 132000 223907450 88100 88100 88100 88100 0
371 20250401 131900 223907450 88100 88100 88100 88100 3
372 20250401 131800 223643150 88100 88100 88100 88100 0
373 20250401 131700 223643150 88100 88100 88100 88100 0
374 20250401 131600 223643150 88100 88300 88300 88100 10
375 20250401 131500 222760550 88200 88200 88200 88200 4
376 20250401 131400 222407750 88200 88200 88200 88200 3
377 20250401 131300 222143150 88200 88200 88200 88200 3
378 20250401 131200 221878550 88300 88300 88300 88300 0
379 20250401 131100 221878550 88300 88300 88300 88300 7
380 20250401 131000 221260450 88200 88300 88300 88200 4
381 20250401 130900 220907550 88200 88200 88200 88200 0
382 20250401 130800 220907550 88200 88200 88200 88200 0
383 20250401 130700 220907550 88200 88200 88200 88200 2
384 20250401 130600 220731150 88300 88300 88300 88300 0
385 20250401 130500 220731150 88300 88300 88300 88300 10
386 20250401 130400 219848150 88200 88200 88200 88200 3
387 20250401 130300 219583550 88300 88300 88300 88300 0
388 20250401 130200 219583550 88300 88300 88300 88300 0
389 20250401 130100 219583550 88300 88300 88300 88300 0
390 20250401 130000 219583550 88300 88200 88300 88200 9
391 20250401 125900 218789150 88200 88200 88200 88200 0
392 20250401 125800 218789150 88200 88200 88200 88200 0
393 20250401 125700 218789150 88200 88200 88200 88200 2
394 20250401 125600 218612750 88200 88400 88400 88200 40
395 20250401 125500 215082950 88400 88500 88700 88400 15
396 20250401 125400 213756050 88400 88500 88700 88400 4
397 20250401 125300 213402050 88700 88600 88700 88500 7
398 20250401 125200 212782050 88500 88500 88500 88500 2
399 20250401 125100 212605050 88400 88400 88400 88400 2
400 20250401 125000 212428250 88400 88400 88400 88400 0
401 20250401 124900 212428250 88400 88400 88400 88400 0
402 20250401 124800 212428250 88400 88400 88400 88400 2
403 20250401 124700 212251450 88600 88500 88600 88500 10
404 20250401 124600 211366350 88300 88300 88300 88300 0
405 20250401 124500 211366350 88300 88500 88500 88200 16
406 20250401 124400 209952850 88200 88200 88200 88200 0
407 20250401 124300 209952850 88200 88200 88200 88200 0
408 20250401 124200 209952850 88200 88200 88200 88200 2
409 20250401 124100 209776450 88500 88500 88500 88500 0
410 20250401 124000 209776450 88500 88500 88500 88500 0
411 20250401 123900 209776450 88500 88200 88500 88200 10
412 20250401 123800 208892350 88400 88400 88400 88400 6
413 20250401 123700 208361950 88200 88200 88200 88200 0
414 20250401 123600 208361950 88200 88200 88200 88200 0
415 20250401 123500 208361950 88200 88200 88200 88200 2
416 20250401 123400 208185550 88200 88200 88200 88200 0
417 20250401 123300 208185550 88200 88200 88200 88200 0
418 20250401 123200 208185550 88200 88400 88400 88200 8
419 20250401 123100 207478750 88200 88200 88200 88200 0
420 20250401 123000 207478750 88200 88200 88200 88200 0
421 20250401 122900 207478750 88200 88400 88400 88200 13
422 20250401 122800 206330050 88200 88200 88200 88200 0
423 20250401 122700 206330050 88200 88200 88200 88200 0
424 20250401 122600 206330050 88200 88200 88200 88200 2
425 20250401 122500 206153650 88300 88300 88300 88300 0
426 20250401 122400 206153650 88300 88300 88300 88300 0
427 20250401 122300 206153650 88300 88400 88400 88300 13
428 20250401 122200 205004750 88400 88400 88400 88400 4
429 20250401 122100 204651150 88300 88300 88300 88300 0
430 20250401 122000 204651150 88300 88300 88300 88300 0
431 20250401 121900 204651150 88300 88300 88300 88300 6
432 20250401 121800 204121350 88200 88200 88200 88200 0
433 20250401 121700 204121350 88200 88200 88200 88200 0
434 20250401 121600 204121350 88200 88300 88300 88200 4
435 20250401 121500 203768350 88400 88400 88400 88400 8
436 20250401 121400 203061150 88400 88400 88400 88400 0
437 20250401 121300 203061150 88400 88400 88400 88400 0
438 20250401 121200 203061150 88400 88400 88400 88400 0
439 20250401 121100 203061150 88400 88400 88400 88400 0
440 20250401 121000 203061150 88400 88400 88400 88400 0
441 20250401 120900 203061150 88400 88300 88400 88300 10
442 20250401 120800 202177250 88100 88100 88100 88100 0
443 20250401 120700 202177250 88100 88100 88100 88100 3
444 20250401 120600 201912950 88100 88100 88100 88100 0
445 20250401 120500 201912950 88100 88100 88100 88100 0
446 20250401 120400 201912950 88100 88100 88100 88100 2
447 20250401 120300 201736750 88100 88100 88100 88100 0
448 20250401 120200 201736750 88100 88100 88100 88100 0
449 20250401 120100 201736750 88100 88100 88100 88100 2
450 20250401 120000 201560550 88200 88200 88200 88200 0
451 20250401 115900 201560550 88200 88200 88200 88200 0
452 20250401 115800 201560550 88200 88300 88300 88200 3
453 20250401 115700 201295850 88300 88300 88300 88200 172
454 20250401 115600 186119250 88300 88100 88800 88100 800
455 20250401 115500 115346350 88100 87800 88100 87800 252
456 20250401 115400 93149950 87900 87900 87900 87900 2
457 20250401 115300 92974150 87900 87900 87900 87900 0
458 20250401 115200 92974150 87900 87900 87900 87900 23
459 20250401 115100 90952450 87900 87900 87900 87900 0
460 20250401 115000 90952450 87900 87900 87900 87900 0
461 20250401 114900 90952450 87900 87900 87900 87900 0
462 20250401 114800 90952450 87900 87900 87900 87900 3
463 20250401 114700 90688750 88100 88100 88100 88100 6
464 20250401 114600 90160150 87900 87900 87900 87900 0
465 20250401 114500 90160150 87900 87900 87900 87900 2
466 20250401 114400 89984350 87900 87900 87900 87900 0
467 20250401 114300 89984350 87900 87900 87900 87900 0
468 20250401 114200 89984350 87900 87900 87900 87900 2
469 20250401 114100 89808550 88100 88000 88100 88000 17
470 20250401 114000 88312150 87900 87900 87900 87900 0
471 20250401 113900 88312150 87900 88000 88000 87900 3
472 20250401 113800 88048350 87900 87900 87900 87900 0
473 20250401 113700 88048350 87900 87900 87900 87900 0
474 20250401 113600 88048350 87900 87900 87900 87900 2
475 20250401 113500 87872550 87900 87900 87900 87900 0
476 20250401 113400 87872550 87900 87900 87900 87900 0
477 20250401 113300 87872550 87900 87900 87900 87900 3
478 20250401 113200 87608850 87900 87900 87900 87900 0
479 20250401 113100 87608850 87900 87900 87900 87900 0
480 20250401 113000 87608850 87900 87900 87900 87900 2
481 20250401 112900 87433050 87900 87900 87900 87900 0
482 20250401 112800 87433050 87900 87900 87900 87900 0
483 20250401 112700 87433050 87900 87900 87900 87900 0
484 20250401 112600 87433050 87900 87900 87900 87900 2
485 20250401 112500 87257250 87950 87950 87950 87950 0
486 20250401 112400 87257250 87950 87950 87950 87950 0
487 20250401 112300 87257250 87950 87950 87950 87950 2
488 20250401 112200 87081350 87900 87900 87900 87900 0
489 20250401 112100 87081350 87900 87900 87900 87900 0
490 20250401 112000 87081350 87900 87900 87900 87900 2
491 20250401 111900 86905550 87900 87900 87900 87900 0
492 20250401 111800 86905550 87900 87900 87900 87900 0
493 20250401 111700 86905550 87900 87900 87900 87900 2
494 20250401 111600 86729750 87900 87900 87900 87900 0
495 20250401 111500 86729750 87900 87900 87900 87900 0
496 20250401 111400 86729750 87900 87900 87900 87900 2
497 20250401 111300 86553950 87800 87800 87800 87800 0
498 20250401 111200 86553950 87800 87800 87800 87800 0
499 20250401 111100 86553950 87800 87800 87800 87800 2
500 20250401 111000 86378350 87800 87800 87800 87800 0
501 20250401 110900 86378350 87800 87800 87800 87800 0
502 20250401 110800 86378350 87800 87800 87800 87800 2
503 20250401 110700 86202750 87800 87800 87800 87800 0
504 20250401 110600 86202750 87800 87950 87950 87800 23
505 20250401 110500 84181300 87950 87950 87950 87950 3
506 20250401 110400 83917450 87900 87900 87900 87900 0
507 20250401 110300 83917450 87900 87950 87950 87900 10
508 20250401 110200 83038400 87900 87900 87900 87900 0
509 20250401 110100 83038400 87900 87900 87900 87900 2
510 20250401 110000 82862600 88000 88000 88000 88000 0
511 20250401 105900 82862600 88000 88000 88000 88000 0
512 20250401 105800 82862600 88000 88000 88000 87900 138
513 20250401 105700 70721000 87800 87800 87800 87800 0
514 20250401 105600 70721000 87800 87800 87800 87800 0
515 20250401 105500 70721000 87800 87800 87800 87800 3
516 20250401 105400 70457600 87800 87800 87800 87800 0
517 20250401 105300 70457600 87800 87800 87800 87800 0
518 20250401 105200 70457600 87800 87800 87800 87800 3
519 20250401 105100 70194200 88000 88000 88000 88000 1
520 20250401 105000 70106200 88000 88000 88000 88000 1
521 20250401 104900 70018200 87800 87800 87800 87800 2
522 20250401 104800 69842600 88000 88000 88000 88000 0
523 20250401 104700 69842600 88000 88000 88000 88000 1
524 20250401 104600 69754600 87800 87800 87800 87800 2
525 20250401 104500 69579000 87900 87900 87900 87900 0
526 20250401 104400 69579000 87900 87800 87900 87800 25
527 20250401 104300 67383800 87700 87700 87700 87700 2
528 20250401 104200 67208400 87700 87700 87700 87700 0
529 20250401 104100 67208400 87700 87700 87700 87700 0
530 20250401 104000 67208400 87700 87700 87700 87700 0
531 20250401 103900 67208400 87700 87700 87700 87700 3
532 20250401 103800 66945300 87800 87800 87800 87800 2
533 20250401 103700 66769700 87700 87700 87700 87700 0
534 20250401 103600 66769700 87700 87800 87800 87700 6
535 20250401 103500 66243100 87700 87700 87700 87700 0
536 20250401 103400 66243100 87700 87700 87700 87700 20
537 20250401 103300 64489100 87700 87800 87800 87700 43
538 20250401 103200 60714000 87900 87900 87900 87900 4
539 20250401 103100 60362400 87900 87900 87900 87900 1
540 20250401 103000 60274500 87800 87800 87800 87800 2
541 20250401 102900 60098900 87900 87900 87900 87900 0
542 20250401 102800 60098900 87900 87900 87900 87900 1
543 20250401 102700 60011000 87800 87800 87800 87800 2
544 20250401 102600 59835400 87800 87800 87800 87800 0
545 20250401 102500 59835400 87800 87800 87800 87800 0
546 20250401 102400 59835400 87800 87800 87800 87800 2
547 20250401 102300 59659800 87800 87800 87800 87800 0
548 20250401 102200 59659800 87800 87800 87800 87800 0
549 20250401 102100 59659800 87800 87900 87900 87800 45
550 20250401 102000 55708700 87900 88100 88100 87900 111
551 20250401 101900 45940600 88000 88200 88200 88000 2
552 20250401 101800 45764400 88100 88100 88100 88000 10
553 20250401 101700 44883600 88100 88100 88100 88100 0
554 20250401 101600 44883600 88100 88100 88100 88100 0
555 20250401 101500 44883600 88100 88100 88100 88100 3
556 20250401 101400 44619300 88200 88200 88200 88200 11
557 20250401 101300 43649100 88100 88100 88100 88100 0
558 20250401 101200 43649100 88100 88100 88100 88100 0
559 20250401 101100 43649100 88100 88100 88100 88000 18
560 20250401 101000 42063600 88000 88000 88000 88000 0
561 20250401 100900 42063600 88000 88000 88000 88000 0
562 20250401 100800 42063600 88000 88000 88000 88000 2
563 20250401 100700 41887600 87900 87900 87900 87900 0
564 20250401 100600 41887600 87900 87900 87900 87900 0
565 20250401 100500 41887600 87900 87900 87900 87900 2
566 20250401 100400 41711800 87900 87900 87900 87900 143
567 20250401 100300 29142100 87900 87900 87900 87800 93
568 20250401 100200 20974200 87800 87900 87900 87700 23
569 20250401 100100 18956800 87900 87900 87900 87900 11
570 20250401 100000 17989900 87800 87800 87800 87800 48
571 20250401 095900 13775500 87800 87900 87900 87800 4
572 20250401 095800 13424200 87900 87900 87900 87900 0
573 20250401 095700 13424200 87900 87900 87900 87900 0
574 20250401 095600 13424200 87900 87900 87900 87900 3
575 20250401 095500 13160500 88000 88000 88000 88000 0
576 20250401 095400 13160500 88000 88000 88000 88000 0
577 20250401 095300 13160500 88000 88000 88000 88000 10
578 20250401 095200 12280500 88100 88100 88100 88100 12
579 20250401 095100 11223300 88200 88200 88200 88200 0
580 20250401 095000 11223300 88200 88200 88200 88200 27
581 20250401 094900 8841900 88400 88400 88400 88400 0
582 20250401 094800 8841900 88400 88400 88400 88400 1
583 20250401 094700 8753500 88400 88300 88400 88300 10
584 20250401 094600 7870000 88300 88300 88300 88300 0
585 20250401 094500 7870000 88300 88300 88300 88300 0
586 20250401 094400 7870000 88300 88300 88300 88300 0
587 20250401 094300 7870000 88300 88300 88300 88300 0
588 20250401 094200 7870000 88300 88400 88400 88300 5
589 20250401 094100 7428300 88500 88500 88500 88500 0
590 20250401 094000 7428300 88500 88500 88500 88500 0
591 20250401 093900 7428300 88500 88500 88500 88500 5
592 20250401 093800 6985800 88500 88500 88500 88500 0
593 20250401 093700 6985800 88500 88500 88500 88500 0
594 20250401 093600 6985800 88500 88400 88500 88400 2
595 20250401 093500 6808900 88500 88500 88500 88500 0
596 20250401 093400 6808900 88500 88500 88500 88500 0
597 20250401 093300 6808900 88500 88300 88500 88300 3
598 20250401 093200 6543700 88500 88500 88500 88500 0
599 20250401 093100 6543700 88500 88500 88500 88500 1
600 20250401 093000 6455200 88400 88400 88500 88400 8
601 20250401 092900 5747700 88500 88500 88500 88500 1
602 20250401 092800 5659200 88400 88400 88400 88400 0
603 20250401 092700 5659200 88400 88400 88400 88400 0
604 20250401 092600 5659200 88400 88400 88400 88400 0
605 20250401 092500 5659200 88400 88400 88400 88400 1
606 20250401 092400 5570800 88400 88400 88400 88400 5
607 20250401 092300 5128800 88400 88500 88500 88400 23
608 20250401 092200 3095500 88500 88500 88500 88500 0
609 20250401 092100 3095500 88500 88500 88500 88500 0
610 20250401 092000 3095500 88500 88500 88500 88500 1
611 20250401 091900 3007000 88500 88500 88500 88500 1
612 20250401 091800 2918500 88500 88500 88500 88500 0
613 20250401 091700 2918500 88500 88500 88500 88500 0
614 20250401 091600 2918500 88500 88500 88500 88500 0
615 20250401 091500 2918500 88500 88500 88500 88500 0
616 20250401 091400 2918500 88500 88500 88500 88500 0
617 20250401 091300 2918500 88500 88500 88500 88500 0
618 20250401 091200 2918500 88500 88500 88500 88500 0
619 20250401 091100 2918500 88500 88500 88500 88500 1
620 20250401 091000 2830000 88500 88400 88500 88400 3
621 20250401 090900 2564600 88500 88500 88500 88500 0
622 20250401 090800 2564600 88500 88500 88500 88400 3
623 20250401 090700 2299200 88400 88400 88400 88400 0
624 20250401 090600 2299200 88400 88400 88400 88400 7
625 20250401 090500 1680400 88400 88500 88500 88400 13
626 20250401 090400 530400 88400 88400 88400 88400 0
627 20250401 090300 530400 88400 88400 88400 88400 0
628 20250401 090200 530400 88400 88400 88400 88400 0
629 20250401 090100 530400 88400 88400 88400 88400 1
630 20250401 090000 442000 88400 88400 88400 88400 5

1
034950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4540514,0,400473334800,0.00
20250327,0,4540514,0,398657129200,0.00
20250326,0,4540514,0,400019283400,0.00
20250325,0,4540514,0,400473334800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4540514 0 400473334800 0.00
3 20250327 0 4540514 0 398657129200 0.00
4 20250326 0 4540514 0 400019283400 0.00
5 20250325 0 4540514 0 400473334800 0.00