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

632
036190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,88826475,25550,25550,25550,25550,124
20250401,192900,88826475,25550,25550,25550,25550,0
20250401,192800,88826475,25550,25550,25550,25550,0
20250401,192700,88826475,25550,25550,25550,25550,0
20250401,192600,88826475,25550,25550,25550,25550,0
20250401,192500,88826475,25550,25550,25550,25550,0
20250401,192400,88826475,25550,25550,25550,25550,0
20250401,192300,88826475,25550,25550,25550,25550,0
20250401,192200,88826475,25550,25550,25550,25550,0
20250401,192100,88826475,25550,25550,25550,25550,0
20250401,192000,88826475,25550,25550,25550,25550,0
20250401,191900,88826475,25550,25550,25550,25550,0
20250401,191800,88826475,25550,25550,25550,25550,0
20250401,191700,88826475,25550,25550,25550,25550,0
20250401,191600,88826475,25550,25550,25550,25550,0
20250401,191500,88826475,25550,25550,25550,25550,0
20250401,191400,88826475,25550,25550,25550,25550,0
20250401,191300,88826475,25550,25550,25550,25550,0
20250401,191200,88826475,25550,25550,25550,25550,0
20250401,191100,88826475,25550,25550,25550,25550,0
20250401,191000,88826475,25550,25550,25550,25550,0
20250401,190900,88826475,25550,25550,25550,25550,0
20250401,190800,88826475,25550,25550,25550,25550,0
20250401,190700,88826475,25550,25550,25550,25550,0
20250401,190600,88826475,25550,25550,25550,25550,0
20250401,190500,88826475,25550,25550,25550,25550,0
20250401,190400,88826475,25550,25550,25550,25550,0
20250401,190300,88826475,25550,25550,25550,25550,0
20250401,190200,88826475,25550,25550,25550,25550,0
20250401,190100,88826475,25550,25550,25550,25550,0
20250401,190000,88826475,25550,25550,25550,25550,124
20250401,185900,88826475,25550,25550,25550,25550,0
20250401,185800,88826475,25550,25550,25550,25550,0
20250401,185700,88826475,25550,25550,25550,25550,0
20250401,185600,88826475,25550,25550,25550,25550,0
20250401,185500,88826475,25550,25550,25550,25550,0
20250401,185400,88826475,25550,25550,25550,25550,0
20250401,185300,88826475,25550,25550,25550,25550,0
20250401,185200,88826475,25550,25550,25550,25550,0
20250401,185100,88826475,25550,25550,25550,25550,0
20250401,185000,88826475,25550,25550,25550,25550,0
20250401,184900,88826475,25550,25550,25550,25550,0
20250401,184800,88826475,25550,25550,25550,25550,0
20250401,184700,88826475,25550,25550,25550,25550,0
20250401,184600,88826475,25550,25550,25550,25550,0
20250401,184500,88826475,25550,25550,25550,25550,0
20250401,184400,88826475,25550,25550,25550,25550,0
20250401,184300,88826475,25550,25550,25550,25550,0
20250401,184200,88826475,25550,25550,25550,25550,0
20250401,184100,88826475,25550,25550,25550,25550,0
20250401,184000,88826475,25550,25550,25550,25550,0
20250401,183900,88826475,25550,25550,25550,25550,0
20250401,183800,88826475,25550,25550,25550,25550,0
20250401,183700,88826475,25550,25550,25550,25550,0
20250401,183600,88826475,25550,25550,25550,25550,0
20250401,183500,88826475,25550,25550,25550,25550,0
20250401,183400,88826475,25550,25550,25550,25550,0
20250401,183300,88826475,25550,25550,25550,25550,0
20250401,183200,88826475,25550,25550,25550,25550,0
20250401,183100,88826475,25550,25550,25550,25550,0
20250401,183000,88826475,25550,25550,25550,25550,124
20250401,182900,88826475,25550,25550,25550,25550,0
20250401,182800,88826475,25550,25550,25550,25550,0
20250401,182700,88826475,25550,25550,25550,25550,0
20250401,182600,88826475,25550,25550,25550,25550,0
20250401,182500,88826475,25550,25550,25550,25550,0
20250401,182400,88826475,25550,25550,25550,25550,0
20250401,182300,88826475,25550,25550,25550,25550,0
20250401,182200,88826475,25550,25550,25550,25550,0
20250401,182100,88826475,25550,25550,25550,25550,0
20250401,182000,88826475,25550,25550,25550,25550,0
20250401,181900,88826475,25550,25550,25550,25550,0
20250401,181800,88826475,25550,25550,25550,25550,0
20250401,181700,88826475,25550,25550,25550,25550,0
20250401,181600,88826475,25550,25550,25550,25550,0
20250401,181500,88826475,25550,25550,25550,25550,0
20250401,181400,88826475,25550,25550,25550,25550,0
20250401,181300,88826475,25550,25550,25550,25550,0
20250401,181200,88826475,25550,25550,25550,25550,0
20250401,181100,88826475,25550,25550,25550,25550,0
20250401,181000,88826475,25550,25550,25550,25550,0
20250401,180900,88826475,25550,25550,25550,25550,0
20250401,180800,88826475,25550,25550,25550,25550,0
20250401,180700,88826475,25550,25550,25550,25550,0
20250401,180600,88826475,25550,25550,25550,25550,0
20250401,180500,88826475,25550,25550,25550,25550,0
20250401,180400,88826475,25550,25550,25550,25550,0
20250401,180300,88826475,25550,25550,25550,25550,0
20250401,180200,88826475,25550,25550,25550,25550,0
20250401,180100,88826475,25550,25550,25550,25550,0
20250401,180000,88826475,25550,25550,25550,25550,124
20250401,175900,88826475,25550,25550,25550,25550,0
20250401,175800,88826475,25550,25550,25550,25550,0
20250401,175700,88826475,25550,25550,25550,25550,0
20250401,175600,88826475,25550,25550,25550,25550,0
20250401,175500,88826475,25550,25550,25550,25550,0
20250401,175400,88826475,25550,25550,25550,25550,0
20250401,175300,88826475,25550,25550,25550,25550,0
20250401,175200,88826475,25550,25550,25550,25550,0
20250401,175100,88826475,25550,25550,25550,25550,0
20250401,175000,88826475,25550,25550,25550,25550,0
20250401,174900,88826475,25550,25550,25550,25550,0
20250401,174800,88826475,25550,25550,25550,25550,0
20250401,174700,88826475,25550,25550,25550,25550,0
20250401,174600,88826475,25550,25550,25550,25550,0
20250401,174500,88826475,25550,25550,25550,25550,0
20250401,174400,88826475,25550,25550,25550,25550,0
20250401,174300,88826475,25550,25550,25550,25550,0
20250401,174200,88826475,25550,25550,25550,25550,0
20250401,174100,88826475,25550,25550,25550,25550,0
20250401,174000,88826475,25550,25550,25550,25550,0
20250401,173900,88826475,25550,25550,25550,25550,0
20250401,173800,88826475,25550,25550,25550,25550,0
20250401,173700,88826475,25550,25550,25550,25550,0
20250401,173600,88826475,25550,25550,25550,25550,0
20250401,173500,88826475,25550,25550,25550,25550,0
20250401,173400,88826475,25550,25550,25550,25550,0
20250401,173300,88826475,25550,25550,25550,25550,0
20250401,173200,88826475,25550,25550,25550,25550,0
20250401,173100,88826475,25550,25550,25550,25550,0
20250401,173000,88826475,25550,25550,25550,25550,124
20250401,172900,88826475,25550,25550,25550,25550,0
20250401,172800,88826475,25550,25550,25550,25550,0
20250401,172700,88826475,25550,25550,25550,25550,0
20250401,172600,88826475,25550,25550,25550,25550,0
20250401,172500,88826475,25550,25550,25550,25550,0
20250401,172400,88826475,25550,25550,25550,25550,0
20250401,172300,88826475,25550,25550,25550,25550,0
20250401,172200,88826475,25550,25550,25550,25550,0
20250401,172100,88826475,25550,25550,25550,25550,0
20250401,172000,88826475,25550,25550,25550,25550,0
20250401,171900,88826475,25550,25550,25550,25550,0
20250401,171800,88826475,25550,25550,25550,25550,0
20250401,171700,88826475,25550,25550,25550,25550,0
20250401,171600,88826475,25550,25550,25550,25550,0
20250401,171500,88826475,25550,25550,25550,25550,0
20250401,171400,88826475,25550,25550,25550,25550,0
20250401,171300,88826475,25550,25550,25550,25550,0
20250401,171200,88826475,25550,25550,25550,25550,0
20250401,171100,88826475,25550,25550,25550,25550,0
20250401,171000,88826475,25550,25550,25550,25550,0
20250401,170900,88826475,25550,25550,25550,25550,0
20250401,170800,88826475,25550,25550,25550,25550,0
20250401,170700,88826475,25550,25550,25550,25550,0
20250401,170600,88826475,25550,25550,25550,25550,0
20250401,170500,88826475,25550,25550,25550,25550,0
20250401,170400,88826475,25550,25550,25550,25550,0
20250401,170300,88826475,25550,25550,25550,25550,0
20250401,170200,88826475,25550,25550,25550,25550,0
20250401,170100,88826475,25550,25550,25550,25550,0
20250401,170000,88826475,25550,25550,25550,25550,124
20250401,165900,88826475,25550,25550,25550,25550,0
20250401,165800,88826475,25550,25550,25550,25550,0
20250401,165700,88826475,25550,25550,25550,25550,0
20250401,165600,88826475,25550,25550,25550,25550,0
20250401,165500,88826475,25550,25550,25550,25550,0
20250401,165400,88826475,25550,25550,25550,25550,0
20250401,165300,88826475,25550,25550,25550,25550,0
20250401,165200,88826475,25550,25550,25550,25550,0
20250401,165100,88826475,25550,25550,25550,25550,0
20250401,165000,88826475,25550,25550,25550,25550,0
20250401,164900,88826475,25550,25550,25550,25550,0
20250401,164800,88826475,25550,25550,25550,25550,0
20250401,164700,88826475,25550,25550,25550,25550,0
20250401,164600,88826475,25550,25550,25550,25550,0
20250401,164500,88826475,25550,25550,25550,25550,0
20250401,164400,88826475,25550,25550,25550,25550,0
20250401,164300,88826475,25550,25550,25550,25550,0
20250401,164200,88826475,25550,25550,25550,25550,0
20250401,164100,88826475,25550,25550,25550,25550,0
20250401,164000,88826475,25550,25550,25550,25550,0
20250401,163900,88826475,25550,25550,25550,25550,0
20250401,163800,88826475,25550,25550,25550,25550,0
20250401,163700,88826475,25550,25550,25550,25550,0
20250401,163600,88826475,25550,25550,25550,25550,0
20250401,163500,88826475,25550,25550,25550,25550,0
20250401,163400,88826475,25550,25550,25550,25550,0
20250401,163300,88826475,25550,25550,25550,25550,0
20250401,163200,88826475,25550,25550,25550,25550,0
20250401,163100,88826475,25550,25550,25550,25550,0
20250401,163000,88826475,25550,25550,25550,25550,124
20250401,162900,88826475,25550,25550,25550,25550,0
20250401,162800,88826475,25550,25550,25550,25550,0
20250401,162700,88826475,25550,25550,25550,25550,0
20250401,162600,88826475,25550,25550,25550,25550,0
20250401,162500,88826475,25550,25550,25550,25550,0
20250401,162400,88826475,25550,25550,25550,25550,0
20250401,162300,88826475,25550,25550,25550,25550,0
20250401,162200,88826475,25550,25550,25550,25550,0
20250401,162100,88826475,25550,25550,25550,25550,0
20250401,162000,88826475,25550,25550,25550,25550,0
20250401,161900,88826475,25550,25550,25550,25550,0
20250401,161800,88826475,25550,25550,25550,25550,0
20250401,161700,88826475,25550,25550,25550,25550,0
20250401,161600,88826475,25550,25550,25550,25550,0
20250401,161500,88826475,25550,25550,25550,25550,0
20250401,161400,88826475,25550,25550,25550,25550,0
20250401,161300,88826475,25550,25550,25550,25550,0
20250401,161200,88826475,25550,25550,25550,25550,0
20250401,161100,88826475,25550,25550,25550,25550,0
20250401,161000,88826475,25550,25550,25550,25550,0
20250401,160900,88826475,25550,25550,25550,25550,0
20250401,160800,88826475,25550,25550,25550,25550,0
20250401,160700,88826475,25550,25550,25550,25550,0
20250401,160600,88826475,25550,25550,25550,25550,0
20250401,160500,88826475,25550,25550,25550,25550,0
20250401,160400,88826475,25550,25550,25550,25550,0
20250401,160300,88826475,25550,25550,25550,25550,0
20250401,160200,88826475,25550,25550,25550,25550,0
20250401,160100,88826475,25550,25550,25550,25550,0
20250401,160000,88826475,25550,25550,25550,25550,124
20250401,155900,88826475,25550,25550,25550,25550,0
20250401,155800,88826475,25550,25550,25550,25550,0
20250401,155700,88826475,25550,25550,25550,25550,0
20250401,155600,88826475,25550,25550,25550,25550,0
20250401,155500,88826475,25550,25550,25550,25550,0
20250401,155400,88826475,25550,25550,25550,25550,0
20250401,155300,88826475,25550,25550,25550,25550,0
20250401,155200,88826475,25550,25550,25550,25550,0
20250401,155100,88826475,25550,25550,25550,25550,0
20250401,155000,88826475,25550,25550,25550,25550,0
20250401,154900,88826475,25550,25550,25550,25550,0
20250401,154800,88826475,25550,25550,25550,25550,0
20250401,154700,88826475,25550,25550,25550,25550,0
20250401,154600,88826475,25550,25550,25550,25550,0
20250401,154500,88826475,25550,25550,25550,25550,0
20250401,154400,88826475,25550,25550,25550,25550,0
20250401,154300,88826475,25550,25550,25550,25550,0
20250401,154200,88826475,25550,25550,25550,25550,0
20250401,154100,88826475,25550,25550,25550,25550,0
20250401,154000,88826475,25550,25550,25550,25550,0
20250401,153900,88826475,25550,25550,25550,25550,0
20250401,153800,88826475,25550,25550,25550,25550,0
20250401,153700,88826475,25550,25550,25550,25550,0
20250401,153600,88826475,25550,25550,25550,25550,0
20250401,153500,88826475,25550,25550,25550,25550,0
20250401,153400,88826475,25550,25550,25550,25550,0
20250401,153300,88826475,25550,25550,25550,25550,0
20250401,153200,88826475,25550,25550,25550,25550,0
20250401,153100,88826475,25550,25550,25550,25550,0
20250401,153000,88826475,25550,25550,25550,25550,248
20250401,152900,85658275,25550,25550,25550,25550,0
20250401,152800,85658275,25550,25550,25550,25550,0
20250401,152700,85658275,25550,25550,25550,25550,0
20250401,152600,85658275,25550,25550,25550,25550,0
20250401,152500,85658275,25550,25550,25550,25550,0
20250401,152400,85658275,25550,25550,25550,25550,0
20250401,152300,85658275,25550,25550,25550,25550,0
20250401,152200,85658275,25550,25550,25550,25550,0
20250401,152100,85658275,25550,25550,25550,25550,0
20250401,152000,85658275,25550,25550,25550,25550,0
20250401,151900,85658275,25550,25550,25550,25550,0
20250401,151800,85658275,25550,25550,25550,25550,0
20250401,151700,85658275,25550,25550,25550,25550,0
20250401,151600,85658275,25550,25500,25550,25500,25
20250401,151500,85020525,25500,25500,25500,25500,0
20250401,151400,85020525,25500,25450,25500,25450,60
20250401,151300,83492525,25550,25550,25550,25550,0
20250401,151200,83492525,25550,25550,25550,25550,0
20250401,151100,83492525,25550,25550,25550,25550,0
20250401,151000,83492525,25550,25400,25550,25400,3
20250401,150900,83416175,25550,25550,25550,25550,0
20250401,150800,83416175,25550,25550,25550,25550,0
20250401,150700,83416175,25550,25550,25550,25550,0
20250401,150600,83416175,25550,25550,25550,25550,0
20250401,150500,83416175,25550,25550,25550,25550,0
20250401,150400,83416175,25550,25550,25550,25550,0
20250401,150300,83416175,25550,25550,25550,25550,0
20250401,150200,83416175,25550,25550,25550,25550,0
20250401,150100,83416175,25550,25550,25550,25550,0
20250401,150000,83416175,25550,25550,25550,25550,1
20250401,145900,83390625,25550,25550,25550,25550,0
20250401,145800,83390625,25550,25550,25550,25550,0
20250401,145700,83390625,25550,25400,25550,25400,15
20250401,145600,83009225,25550,25450,25550,25400,117
20250401,145500,80033775,25550,25550,25550,25550,0
20250401,145400,80033775,25550,25550,25550,25550,0
20250401,145300,80033775,25550,25550,25550,25550,0
20250401,145200,80033775,25550,25550,25550,25550,0
20250401,145100,80033775,25550,25550,25550,25550,0
20250401,145000,80033775,25550,25550,25550,25550,0
20250401,144900,80033775,25550,25550,25550,25550,0
20250401,144800,80033775,25550,25550,25550,25550,0
20250401,144700,80033775,25550,25550,25550,25550,0
20250401,144600,80033775,25550,25550,25550,25550,0
20250401,144500,80033775,25550,25550,25550,25550,0
20250401,144400,80033775,25550,25450,25550,25400,330
20250401,144300,71636175,25550,25500,25550,25500,5
20250401,144200,71508625,25550,25550,25550,25550,0
20250401,144100,71508625,25550,25500,25550,25500,183
20250401,144000,66841675,25550,25550,25550,25550,0
20250401,143900,66841675,25550,25550,25550,25550,1
20250401,143800,66816125,25550,25550,25550,25550,1
20250401,143700,66790575,25550,25600,25600,25550,60
20250401,143600,65257325,25600,25600,25600,25600,0
20250401,143500,65257325,25600,25600,25600,25600,0
20250401,143400,65257325,25600,25600,25600,25600,0
20250401,143300,65257325,25600,25600,25600,25600,0
20250401,143200,65257325,25600,25600,25600,25600,0
20250401,143100,65257325,25600,25625,25625,25600,126
20250401,143000,62031700,25650,25650,25650,25650,0
20250401,142900,62031700,25650,25650,25650,25650,0
20250401,142800,62031700,25650,25650,25650,25650,1
20250401,142700,62006050,25600,25600,25600,25600,0
20250401,142600,62006050,25600,25600,25600,25600,0
20250401,142500,62006050,25600,25600,25600,25600,0
20250401,142400,62006050,25600,25600,25600,25600,0
20250401,142300,62006050,25600,25600,25600,25600,0
20250401,142200,62006050,25600,25600,25600,25600,0
20250401,142100,62006050,25600,25600,25600,25600,0
20250401,142000,62006050,25600,25600,25600,25600,0
20250401,141900,62006050,25600,25600,25600,25600,0
20250401,141800,62006050,25600,25600,25600,25600,0
20250401,141700,62006050,25600,25600,25600,25600,0
20250401,141600,62006050,25600,25600,25600,25600,0
20250401,141500,62006050,25600,25600,25600,25600,0
20250401,141400,62006050,25600,25600,25600,25600,0
20250401,141300,62006050,25600,25600,25600,25600,0
20250401,141200,62006050,25600,25600,25600,25600,0
20250401,141100,62006050,25600,25600,25600,25600,0
20250401,141000,62006050,25600,25600,25600,25600,0
20250401,140900,62006050,25600,25600,25600,25600,0
20250401,140800,62006050,25600,25600,25600,25600,0
20250401,140700,62006050,25600,25600,25600,25600,0
20250401,140600,62006050,25600,25600,25600,25600,0
20250401,140500,62006050,25600,25600,25600,25600,27
20250401,140400,61314850,25600,25550,25600,25550,42
20250401,140300,60241050,25550,25550,25550,25550,0
20250401,140200,60241050,25550,25450,25550,25450,9
20250401,140100,60011800,25550,25550,25550,25550,0
20250401,140000,60011800,25550,25550,25550,25550,0
20250401,135900,60011800,25550,25550,25550,25550,0
20250401,135800,60011800,25550,25550,25550,25550,0
20250401,135700,60011800,25550,25550,25550,25550,0
20250401,135600,60011800,25550,25550,25550,25550,0
20250401,135500,60011800,25550,25550,25550,25550,0
20250401,135400,60011800,25550,25550,25550,25550,0
20250401,135300,60011800,25550,25550,25550,25550,0
20250401,135200,60011800,25550,25550,25550,25550,0
20250401,135100,60011800,25550,25550,25550,25550,1
20250401,135000,59986250,25550,25550,25550,25550,0
20250401,134900,59986250,25550,25550,25550,25550,15
20250401,134800,59603000,25550,25550,25550,25550,0
20250401,134700,59603000,25550,25550,25550,25550,0
20250401,134600,59603000,25550,25550,25550,25550,0
20250401,134500,59603000,25550,25550,25550,25550,0
20250401,134400,59603000,25550,25550,25550,25550,0
20250401,134300,59603000,25550,25450,25550,25450,10
20250401,134200,59348300,25550,25550,25550,25550,0
20250401,134100,59348300,25550,25550,25550,25550,0
20250401,134000,59348300,25550,25550,25550,25550,0
20250401,133900,59348300,25550,25550,25550,25550,0
20250401,133800,59348300,25550,25550,25550,25550,0
20250401,133700,59348300,25550,25550,25550,25550,0
20250401,133600,59348300,25550,25550,25550,25550,0
20250401,133500,59348300,25550,25550,25550,25550,0
20250401,133400,59348300,25550,25550,25550,25550,0
20250401,133300,59348300,25550,25550,25550,25550,0
20250401,133200,59348300,25550,25550,25550,25550,0
20250401,133100,59348300,25550,25550,25550,25500,1015
20250401,133000,33460350,25600,25600,25600,25600,0
20250401,132900,33460350,25600,25600,25600,25600,0
20250401,132800,33460350,25600,25600,25600,25600,0
20250401,132700,33460350,25600,25600,25600,25600,0
20250401,132600,33460350,25600,25600,25600,25600,0
20250401,132500,33460350,25600,25600,25600,25600,0
20250401,132400,33460350,25600,25600,25600,25600,0
20250401,132300,33460350,25600,25600,25600,25600,0
20250401,132200,33460350,25600,25600,25600,25600,0
20250401,132100,33460350,25600,25600,25600,25600,0
20250401,132000,33460350,25600,25600,25600,25600,0
20250401,131900,33460350,25600,25600,25600,25600,0
20250401,131800,33460350,25600,25600,25600,25600,0
20250401,131700,33460350,25600,25600,25600,25600,0
20250401,131600,33460350,25600,25600,25600,25600,32
20250401,131500,32641150,25600,25600,25600,25600,6
20250401,131400,32487550,25600,25600,25600,25600,12
20250401,131300,32180350,25650,25650,25650,25650,0
20250401,131200,32180350,25650,25650,25650,25650,0
20250401,131100,32180350,25650,25650,25650,25650,0
20250401,131000,32180350,25650,25650,25650,25650,0
20250401,130900,32180350,25650,25650,25650,25650,0
20250401,130800,32180350,25650,25650,25650,25650,0
20250401,130700,32180350,25650,25650,25650,25650,0
20250401,130600,32180350,25650,25650,25650,25650,0
20250401,130500,32180350,25650,25650,25650,25650,0
20250401,130400,32180350,25650,25650,25650,25650,0
20250401,130300,32180350,25650,25650,25650,25650,0
20250401,130200,32180350,25650,25650,25650,25650,0
20250401,130100,32180350,25650,25650,25650,25650,0
20250401,130000,32180350,25650,25650,25650,25650,1
20250401,125900,32154700,25650,25650,25650,25650,0
20250401,125800,32154700,25650,25650,25650,25650,0
20250401,125700,32154700,25650,25650,25650,25650,0
20250401,125600,32154700,25650,25650,25650,25650,0
20250401,125500,32154700,25650,25650,25650,25650,0
20250401,125400,32154700,25650,25650,25650,25650,0
20250401,125300,32154700,25650,25650,25650,25650,0
20250401,125200,32154700,25650,25650,25650,25650,0
20250401,125100,32154700,25650,25650,25650,25650,0
20250401,125000,32154700,25650,25650,25650,25650,0
20250401,124900,32154700,25650,25650,25650,25650,0
20250401,124800,32154700,25650,25650,25650,25650,0
20250401,124700,32154700,25650,25650,25650,25650,0
20250401,124600,32154700,25650,25650,25650,25650,0
20250401,124500,32154700,25650,25650,25650,25650,0
20250401,124400,32154700,25650,25650,25650,25650,0
20250401,124300,32154700,25650,25650,25650,25650,0
20250401,124200,32154700,25650,25650,25650,25650,0
20250401,124100,32154700,25650,25650,25650,25650,0
20250401,124000,32154700,25650,25650,25650,25650,0
20250401,123900,32154700,25650,25650,25650,25650,0
20250401,123800,32154700,25650,25650,25650,25650,0
20250401,123700,32154700,25650,25650,25650,25650,1
20250401,123600,32129050,25650,25650,25650,25650,0
20250401,123500,32129050,25650,25650,25650,25650,0
20250401,123400,32129050,25650,25650,25650,25650,0
20250401,123300,32129050,25650,25650,25650,25650,0
20250401,123200,32129050,25650,25650,25650,25650,0
20250401,123100,32129050,25650,25650,25650,25650,0
20250401,123000,32129050,25650,25650,25650,25650,0
20250401,122900,32129050,25650,25650,25650,25650,0
20250401,122800,32129050,25650,25650,25650,25650,0
20250401,122700,32129050,25650,25650,25650,25650,0
20250401,122600,32129050,25650,25650,25650,25650,0
20250401,122500,32129050,25650,25650,25650,25650,0
20250401,122400,32129050,25650,25650,25650,25650,0
20250401,122300,32129050,25650,25650,25650,25650,0
20250401,122200,32129050,25650,25650,25650,25650,0
20250401,122100,32129050,25650,25650,25650,25650,5
20250401,122000,32000800,25600,25600,25600,25600,0
20250401,121900,32000800,25600,25600,25600,25600,0
20250401,121800,32000800,25600,25600,25600,25600,0
20250401,121700,32000800,25600,25600,25600,25600,0
20250401,121600,32000800,25600,25600,25600,25600,0
20250401,121500,32000800,25600,25600,25600,25600,0
20250401,121400,32000800,25600,25600,25600,25600,0
20250401,121300,32000800,25600,25600,25600,25600,0
20250401,121200,32000800,25600,25600,25600,25600,0
20250401,121100,32000800,25600,25600,25600,25600,0
20250401,121000,32000800,25600,25600,25600,25600,0
20250401,120900,32000800,25600,25600,25600,25600,0
20250401,120800,32000800,25600,25600,25600,25600,0
20250401,120700,32000800,25600,25600,25600,25600,132
20250401,120600,28621600,25600,25600,25600,25600,0
20250401,120500,28621600,25600,25600,25600,25600,0
20250401,120400,28621600,25600,25600,25600,25600,39
20250401,120300,27623200,25650,25650,25650,25650,0
20250401,120200,27623200,25650,25650,25650,25650,0
20250401,120100,27623200,25650,25650,25650,25650,0
20250401,120000,27623200,25650,25650,25650,25650,1
20250401,115900,27597550,25650,25650,25650,25650,33
20250401,115800,26751100,25650,25650,25650,25650,0
20250401,115700,26751100,25650,25650,25650,25650,0
20250401,115600,26751100,25650,25650,25650,25650,0
20250401,115500,26751100,25650,25650,25650,25650,0
20250401,115400,26751100,25650,25650,25650,25650,0
20250401,115300,26751100,25650,25650,25650,25650,0
20250401,115200,26751100,25650,25650,25650,25650,0
20250401,115100,26751100,25650,25650,25650,25650,0
20250401,115000,26751100,25650,25650,25650,25650,0
20250401,114900,26751100,25650,25650,25650,25650,0
20250401,114800,26751100,25650,25650,25650,25650,0
20250401,114700,26751100,25650,25650,25650,25650,0
20250401,114600,26751100,25650,25650,25650,25650,0
20250401,114500,26751100,25650,25650,25650,25650,0
20250401,114400,26751100,25650,25650,25650,25650,0
20250401,114300,26751100,25650,25650,25650,25650,0
20250401,114200,26751100,25650,25650,25650,25650,0
20250401,114100,26751100,25650,25650,25650,25650,0
20250401,114000,26751100,25650,25650,25650,25650,0
20250401,113900,26751100,25650,25650,25650,25650,0
20250401,113800,26751100,25650,25650,25650,25650,45
20250401,113700,25596850,25650,25650,25650,25650,50
20250401,113600,24314350,25650,25650,25650,25650,4
20250401,113500,24211750,25650,25650,25650,25650,0
20250401,113400,24211750,25650,25650,25650,25650,1
20250401,113300,24186100,25650,25650,25650,25650,0
20250401,113200,24186100,25650,25650,25650,25650,0
20250401,113100,24186100,25650,25650,25650,25650,0
20250401,113000,24186100,25650,25650,25650,25650,0
20250401,112900,24186100,25650,25650,25650,25650,0
20250401,112800,24186100,25650,25650,25650,25650,0
20250401,112700,24186100,25650,25650,25650,25650,0
20250401,112600,24186100,25650,25650,25650,25650,0
20250401,112500,24186100,25650,25650,25650,25650,0
20250401,112400,24186100,25650,25650,25650,25650,104
20250401,112300,21518500,25650,25600,25650,25600,183
20250401,112200,16833150,25600,25600,25600,25600,0
20250401,112100,16833150,25600,25600,25600,25600,0
20250401,112000,16833150,25600,25600,25600,25600,0
20250401,111900,16833150,25600,25600,25600,25600,0
20250401,111800,16833150,25600,25600,25600,25600,0
20250401,111700,16833150,25600,25600,25600,25600,0
20250401,111600,16833150,25600,25600,25600,25600,0
20250401,111500,16833150,25600,25600,25600,25600,0
20250401,111400,16833150,25600,25600,25600,25600,0
20250401,111300,16833150,25600,25600,25600,25600,0
20250401,111200,16833150,25600,25600,25600,25600,0
20250401,111100,16833150,25600,25600,25600,25600,0
20250401,111000,16833150,25600,25600,25600,25600,0
20250401,110900,16833150,25600,25600,25600,25600,0
20250401,110800,16833150,25600,25600,25600,25600,0
20250401,110700,16833150,25600,25600,25600,25600,0
20250401,110600,16833150,25600,25600,25600,25600,0
20250401,110500,16833150,25600,25600,25600,25600,0
20250401,110400,16833150,25600,25600,25600,25600,0
20250401,110300,16833150,25600,25600,25600,25600,0
20250401,110200,16833150,25600,25600,25600,25600,0
20250401,110100,16833150,25600,25600,25600,25600,0
20250401,110000,16833150,25600,25600,25600,25600,0
20250401,105900,16833150,25600,25600,25600,25600,0
20250401,105800,16833150,25600,25600,25600,25600,0
20250401,105700,16833150,25600,25600,25600,25600,0
20250401,105600,16833150,25600,25600,25600,25600,5
20250401,105500,16705150,25550,25550,25550,25550,0
20250401,105400,16705150,25550,25550,25550,25550,0
20250401,105300,16705150,25550,25550,25550,25550,0
20250401,105200,16705150,25550,25550,25550,25550,0
20250401,105100,16705150,25550,25500,25550,25500,185
20250401,105000,11985800,25500,25500,25500,25500,0
20250401,104900,11985800,25500,25500,25500,25500,0
20250401,104800,11985800,25500,25500,25500,25500,0
20250401,104700,11985800,25500,25500,25500,25500,0
20250401,104600,11985800,25500,25500,25500,25500,0
20250401,104500,11985800,25500,25500,25500,25500,0
20250401,104400,11985800,25500,25400,25500,25400,15
20250401,104300,11604500,25500,25500,25500,25500,0
20250401,104200,11604500,25500,25400,25500,25400,100
20250401,104100,9062700,25500,25500,25500,25500,0
20250401,104000,9062700,25500,25500,25500,25500,0
20250401,103900,9062700,25500,25500,25500,25500,0
20250401,103800,9062700,25500,25500,25500,25500,0
20250401,103700,9062700,25500,25500,25500,25500,0
20250401,103600,9062700,25500,25500,25500,25500,0
20250401,103500,9062700,25500,25500,25500,25500,0
20250401,103400,9062700,25500,25500,25500,25500,0
20250401,103300,9062700,25500,25500,25500,25500,0
20250401,103200,9062700,25500,25500,25500,25500,0
20250401,103100,9062700,25500,25500,25500,25500,0
20250401,103000,9062700,25500,25500,25500,25500,7
20250401,102900,8884200,25500,25500,25500,25500,0
20250401,102800,8884200,25500,25500,25500,25500,0
20250401,102700,8884200,25500,25450,25500,25450,2
20250401,102600,8833250,25450,25450,25450,25450,6
20250401,102500,8680550,25500,25500,25500,25500,0
20250401,102400,8680550,25500,25500,25500,25500,0
20250401,102300,8680550,25500,25500,25500,25500,0
20250401,102200,8680550,25500,25500,25500,25500,0
20250401,102100,8680550,25500,25500,25500,25500,0
20250401,102000,8680550,25500,25500,25500,25500,0
20250401,101900,8680550,25500,25500,25500,25500,0
20250401,101800,8680550,25500,25500,25500,25500,0
20250401,101700,8680550,25500,25500,25500,25500,0
20250401,101600,8680550,25500,25500,25500,25500,0
20250401,101500,8680550,25500,25500,25500,25500,0
20250401,101400,8680550,25500,25500,25500,25500,0
20250401,101300,8680550,25500,25500,25500,25500,0
20250401,101200,8680550,25500,25500,25500,25500,0
20250401,101100,8680550,25500,25500,25500,25500,0
20250401,101000,8680550,25500,25500,25500,25500,0
20250401,100900,8680550,25500,25500,25500,25500,0
20250401,100800,8680550,25500,25500,25500,25500,0
20250401,100700,8680550,25500,25500,25500,25500,0
20250401,100600,8680550,25500,25450,25500,25450,55
20250401,100500,7280550,25500,25500,25500,25500,74
20250401,100400,5393550,25550,25550,25550,25550,0
20250401,100300,5393550,25550,25500,25550,25500,12
20250401,100200,5087450,25550,25550,25550,25550,0
20250401,100100,5087450,25550,25550,25550,25550,0
20250401,100000,5087450,25550,25550,25550,25550,0
20250401,095900,5087450,25550,25550,25550,25550,0
20250401,095800,5087450,25550,25550,25550,25550,0
20250401,095700,5087450,25550,25550,25550,25550,0
20250401,095600,5087450,25550,25550,25550,25550,0
20250401,095500,5087450,25550,25550,25550,25550,0
20250401,095400,5087450,25550,25550,25550,25550,0
20250401,095300,5087450,25550,25550,25550,25550,2
20250401,095200,5036350,25600,25600,25600,25600,0
20250401,095100,5036350,25600,25600,25600,25600,0
20250401,095000,5036350,25600,25600,25600,25600,0
20250401,094900,5036350,25600,25600,25600,25600,0
20250401,094800,5036350,25600,25600,25600,25600,30
20250401,094700,4268350,25550,25550,25550,25550,0
20250401,094600,4268350,25550,25550,25550,25550,26
20250401,094500,3604050,25600,25600,25600,25600,0
20250401,094400,3604050,25600,25600,25600,25600,0
20250401,094300,3604050,25600,25600,25600,25600,0
20250401,094200,3604050,25600,25600,25600,25600,0
20250401,094100,3604050,25600,25600,25600,25600,0
20250401,094000,3604050,25600,25600,25600,25600,0
20250401,093900,3604050,25600,25600,25600,25600,0
20250401,093800,3604050,25600,25600,25600,25600,0
20250401,093700,3604050,25600,25600,25600,25600,0
20250401,093600,3604050,25600,25600,25600,25600,0
20250401,093500,3604050,25600,25600,25600,25600,0
20250401,093400,3604050,25600,25600,25600,25600,0
20250401,093300,3604050,25600,25600,25600,25600,0
20250401,093200,3604050,25600,25600,25600,25600,0
20250401,093100,3604050,25600,25600,25600,25600,0
20250401,093000,3604050,25600,25600,25600,25600,0
20250401,092900,3604050,25600,25600,25600,25600,0
20250401,092800,3604050,25600,25600,25600,25600,0
20250401,092700,3604050,25600,25600,25600,25600,0
20250401,092600,3604050,25600,25600,25600,25600,0
20250401,092500,3604050,25600,25600,25600,25600,0
20250401,092400,3604050,25600,25600,25600,25600,0
20250401,092300,3604050,25600,25600,25600,25600,0
20250401,092200,3604050,25600,25600,25600,25600,1
20250401,092100,3578450,25550,25500,25550,25500,101
20250401,092000,998300,25550,25550,25550,25550,0
20250401,091900,998300,25550,25550,25550,25550,1
20250401,091800,972750,25550,25550,25550,25550,0
20250401,091700,972750,25550,25550,25550,25550,0
20250401,091600,972750,25550,25550,25550,25550,0
20250401,091500,972750,25550,25550,25550,25550,0
20250401,091400,972750,25550,25550,25550,25550,1
20250401,091300,947200,25600,25600,25600,25600,27
20250401,091200,256000,25600,25600,25600,25600,0
20250401,091100,256000,25600,25600,25600,25600,0
20250401,091000,256000,25600,25600,25600,25600,0
20250401,090900,256000,25600,25600,25600,25600,0
20250401,090800,256000,25600,25600,25600,25600,0
20250401,090700,256000,25600,25600,25600,25600,0
20250401,090600,256000,25600,25600,25600,25600,0
20250401,090500,256000,25600,25600,25600,25600,0
20250401,090400,256000,25600,25600,25600,25600,0
20250401,090300,256000,25600,25600,25600,25600,0
20250401,090200,256000,25600,25600,25600,25600,0
20250401,090100,256000,25600,25600,25600,25600,0
20250401,090000,256000,25600,25600,25600,25600,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 88826475 25550 25550 25550 25550 124
3 20250401 192900 88826475 25550 25550 25550 25550 0
4 20250401 192800 88826475 25550 25550 25550 25550 0
5 20250401 192700 88826475 25550 25550 25550 25550 0
6 20250401 192600 88826475 25550 25550 25550 25550 0
7 20250401 192500 88826475 25550 25550 25550 25550 0
8 20250401 192400 88826475 25550 25550 25550 25550 0
9 20250401 192300 88826475 25550 25550 25550 25550 0
10 20250401 192200 88826475 25550 25550 25550 25550 0
11 20250401 192100 88826475 25550 25550 25550 25550 0
12 20250401 192000 88826475 25550 25550 25550 25550 0
13 20250401 191900 88826475 25550 25550 25550 25550 0
14 20250401 191800 88826475 25550 25550 25550 25550 0
15 20250401 191700 88826475 25550 25550 25550 25550 0
16 20250401 191600 88826475 25550 25550 25550 25550 0
17 20250401 191500 88826475 25550 25550 25550 25550 0
18 20250401 191400 88826475 25550 25550 25550 25550 0
19 20250401 191300 88826475 25550 25550 25550 25550 0
20 20250401 191200 88826475 25550 25550 25550 25550 0
21 20250401 191100 88826475 25550 25550 25550 25550 0
22 20250401 191000 88826475 25550 25550 25550 25550 0
23 20250401 190900 88826475 25550 25550 25550 25550 0
24 20250401 190800 88826475 25550 25550 25550 25550 0
25 20250401 190700 88826475 25550 25550 25550 25550 0
26 20250401 190600 88826475 25550 25550 25550 25550 0
27 20250401 190500 88826475 25550 25550 25550 25550 0
28 20250401 190400 88826475 25550 25550 25550 25550 0
29 20250401 190300 88826475 25550 25550 25550 25550 0
30 20250401 190200 88826475 25550 25550 25550 25550 0
31 20250401 190100 88826475 25550 25550 25550 25550 0
32 20250401 190000 88826475 25550 25550 25550 25550 124
33 20250401 185900 88826475 25550 25550 25550 25550 0
34 20250401 185800 88826475 25550 25550 25550 25550 0
35 20250401 185700 88826475 25550 25550 25550 25550 0
36 20250401 185600 88826475 25550 25550 25550 25550 0
37 20250401 185500 88826475 25550 25550 25550 25550 0
38 20250401 185400 88826475 25550 25550 25550 25550 0
39 20250401 185300 88826475 25550 25550 25550 25550 0
40 20250401 185200 88826475 25550 25550 25550 25550 0
41 20250401 185100 88826475 25550 25550 25550 25550 0
42 20250401 185000 88826475 25550 25550 25550 25550 0
43 20250401 184900 88826475 25550 25550 25550 25550 0
44 20250401 184800 88826475 25550 25550 25550 25550 0
45 20250401 184700 88826475 25550 25550 25550 25550 0
46 20250401 184600 88826475 25550 25550 25550 25550 0
47 20250401 184500 88826475 25550 25550 25550 25550 0
48 20250401 184400 88826475 25550 25550 25550 25550 0
49 20250401 184300 88826475 25550 25550 25550 25550 0
50 20250401 184200 88826475 25550 25550 25550 25550 0
51 20250401 184100 88826475 25550 25550 25550 25550 0
52 20250401 184000 88826475 25550 25550 25550 25550 0
53 20250401 183900 88826475 25550 25550 25550 25550 0
54 20250401 183800 88826475 25550 25550 25550 25550 0
55 20250401 183700 88826475 25550 25550 25550 25550 0
56 20250401 183600 88826475 25550 25550 25550 25550 0
57 20250401 183500 88826475 25550 25550 25550 25550 0
58 20250401 183400 88826475 25550 25550 25550 25550 0
59 20250401 183300 88826475 25550 25550 25550 25550 0
60 20250401 183200 88826475 25550 25550 25550 25550 0
61 20250401 183100 88826475 25550 25550 25550 25550 0
62 20250401 183000 88826475 25550 25550 25550 25550 124
63 20250401 182900 88826475 25550 25550 25550 25550 0
64 20250401 182800 88826475 25550 25550 25550 25550 0
65 20250401 182700 88826475 25550 25550 25550 25550 0
66 20250401 182600 88826475 25550 25550 25550 25550 0
67 20250401 182500 88826475 25550 25550 25550 25550 0
68 20250401 182400 88826475 25550 25550 25550 25550 0
69 20250401 182300 88826475 25550 25550 25550 25550 0
70 20250401 182200 88826475 25550 25550 25550 25550 0
71 20250401 182100 88826475 25550 25550 25550 25550 0
72 20250401 182000 88826475 25550 25550 25550 25550 0
73 20250401 181900 88826475 25550 25550 25550 25550 0
74 20250401 181800 88826475 25550 25550 25550 25550 0
75 20250401 181700 88826475 25550 25550 25550 25550 0
76 20250401 181600 88826475 25550 25550 25550 25550 0
77 20250401 181500 88826475 25550 25550 25550 25550 0
78 20250401 181400 88826475 25550 25550 25550 25550 0
79 20250401 181300 88826475 25550 25550 25550 25550 0
80 20250401 181200 88826475 25550 25550 25550 25550 0
81 20250401 181100 88826475 25550 25550 25550 25550 0
82 20250401 181000 88826475 25550 25550 25550 25550 0
83 20250401 180900 88826475 25550 25550 25550 25550 0
84 20250401 180800 88826475 25550 25550 25550 25550 0
85 20250401 180700 88826475 25550 25550 25550 25550 0
86 20250401 180600 88826475 25550 25550 25550 25550 0
87 20250401 180500 88826475 25550 25550 25550 25550 0
88 20250401 180400 88826475 25550 25550 25550 25550 0
89 20250401 180300 88826475 25550 25550 25550 25550 0
90 20250401 180200 88826475 25550 25550 25550 25550 0
91 20250401 180100 88826475 25550 25550 25550 25550 0
92 20250401 180000 88826475 25550 25550 25550 25550 124
93 20250401 175900 88826475 25550 25550 25550 25550 0
94 20250401 175800 88826475 25550 25550 25550 25550 0
95 20250401 175700 88826475 25550 25550 25550 25550 0
96 20250401 175600 88826475 25550 25550 25550 25550 0
97 20250401 175500 88826475 25550 25550 25550 25550 0
98 20250401 175400 88826475 25550 25550 25550 25550 0
99 20250401 175300 88826475 25550 25550 25550 25550 0
100 20250401 175200 88826475 25550 25550 25550 25550 0
101 20250401 175100 88826475 25550 25550 25550 25550 0
102 20250401 175000 88826475 25550 25550 25550 25550 0
103 20250401 174900 88826475 25550 25550 25550 25550 0
104 20250401 174800 88826475 25550 25550 25550 25550 0
105 20250401 174700 88826475 25550 25550 25550 25550 0
106 20250401 174600 88826475 25550 25550 25550 25550 0
107 20250401 174500 88826475 25550 25550 25550 25550 0
108 20250401 174400 88826475 25550 25550 25550 25550 0
109 20250401 174300 88826475 25550 25550 25550 25550 0
110 20250401 174200 88826475 25550 25550 25550 25550 0
111 20250401 174100 88826475 25550 25550 25550 25550 0
112 20250401 174000 88826475 25550 25550 25550 25550 0
113 20250401 173900 88826475 25550 25550 25550 25550 0
114 20250401 173800 88826475 25550 25550 25550 25550 0
115 20250401 173700 88826475 25550 25550 25550 25550 0
116 20250401 173600 88826475 25550 25550 25550 25550 0
117 20250401 173500 88826475 25550 25550 25550 25550 0
118 20250401 173400 88826475 25550 25550 25550 25550 0
119 20250401 173300 88826475 25550 25550 25550 25550 0
120 20250401 173200 88826475 25550 25550 25550 25550 0
121 20250401 173100 88826475 25550 25550 25550 25550 0
122 20250401 173000 88826475 25550 25550 25550 25550 124
123 20250401 172900 88826475 25550 25550 25550 25550 0
124 20250401 172800 88826475 25550 25550 25550 25550 0
125 20250401 172700 88826475 25550 25550 25550 25550 0
126 20250401 172600 88826475 25550 25550 25550 25550 0
127 20250401 172500 88826475 25550 25550 25550 25550 0
128 20250401 172400 88826475 25550 25550 25550 25550 0
129 20250401 172300 88826475 25550 25550 25550 25550 0
130 20250401 172200 88826475 25550 25550 25550 25550 0
131 20250401 172100 88826475 25550 25550 25550 25550 0
132 20250401 172000 88826475 25550 25550 25550 25550 0
133 20250401 171900 88826475 25550 25550 25550 25550 0
134 20250401 171800 88826475 25550 25550 25550 25550 0
135 20250401 171700 88826475 25550 25550 25550 25550 0
136 20250401 171600 88826475 25550 25550 25550 25550 0
137 20250401 171500 88826475 25550 25550 25550 25550 0
138 20250401 171400 88826475 25550 25550 25550 25550 0
139 20250401 171300 88826475 25550 25550 25550 25550 0
140 20250401 171200 88826475 25550 25550 25550 25550 0
141 20250401 171100 88826475 25550 25550 25550 25550 0
142 20250401 171000 88826475 25550 25550 25550 25550 0
143 20250401 170900 88826475 25550 25550 25550 25550 0
144 20250401 170800 88826475 25550 25550 25550 25550 0
145 20250401 170700 88826475 25550 25550 25550 25550 0
146 20250401 170600 88826475 25550 25550 25550 25550 0
147 20250401 170500 88826475 25550 25550 25550 25550 0
148 20250401 170400 88826475 25550 25550 25550 25550 0
149 20250401 170300 88826475 25550 25550 25550 25550 0
150 20250401 170200 88826475 25550 25550 25550 25550 0
151 20250401 170100 88826475 25550 25550 25550 25550 0
152 20250401 170000 88826475 25550 25550 25550 25550 124
153 20250401 165900 88826475 25550 25550 25550 25550 0
154 20250401 165800 88826475 25550 25550 25550 25550 0
155 20250401 165700 88826475 25550 25550 25550 25550 0
156 20250401 165600 88826475 25550 25550 25550 25550 0
157 20250401 165500 88826475 25550 25550 25550 25550 0
158 20250401 165400 88826475 25550 25550 25550 25550 0
159 20250401 165300 88826475 25550 25550 25550 25550 0
160 20250401 165200 88826475 25550 25550 25550 25550 0
161 20250401 165100 88826475 25550 25550 25550 25550 0
162 20250401 165000 88826475 25550 25550 25550 25550 0
163 20250401 164900 88826475 25550 25550 25550 25550 0
164 20250401 164800 88826475 25550 25550 25550 25550 0
165 20250401 164700 88826475 25550 25550 25550 25550 0
166 20250401 164600 88826475 25550 25550 25550 25550 0
167 20250401 164500 88826475 25550 25550 25550 25550 0
168 20250401 164400 88826475 25550 25550 25550 25550 0
169 20250401 164300 88826475 25550 25550 25550 25550 0
170 20250401 164200 88826475 25550 25550 25550 25550 0
171 20250401 164100 88826475 25550 25550 25550 25550 0
172 20250401 164000 88826475 25550 25550 25550 25550 0
173 20250401 163900 88826475 25550 25550 25550 25550 0
174 20250401 163800 88826475 25550 25550 25550 25550 0
175 20250401 163700 88826475 25550 25550 25550 25550 0
176 20250401 163600 88826475 25550 25550 25550 25550 0
177 20250401 163500 88826475 25550 25550 25550 25550 0
178 20250401 163400 88826475 25550 25550 25550 25550 0
179 20250401 163300 88826475 25550 25550 25550 25550 0
180 20250401 163200 88826475 25550 25550 25550 25550 0
181 20250401 163100 88826475 25550 25550 25550 25550 0
182 20250401 163000 88826475 25550 25550 25550 25550 124
183 20250401 162900 88826475 25550 25550 25550 25550 0
184 20250401 162800 88826475 25550 25550 25550 25550 0
185 20250401 162700 88826475 25550 25550 25550 25550 0
186 20250401 162600 88826475 25550 25550 25550 25550 0
187 20250401 162500 88826475 25550 25550 25550 25550 0
188 20250401 162400 88826475 25550 25550 25550 25550 0
189 20250401 162300 88826475 25550 25550 25550 25550 0
190 20250401 162200 88826475 25550 25550 25550 25550 0
191 20250401 162100 88826475 25550 25550 25550 25550 0
192 20250401 162000 88826475 25550 25550 25550 25550 0
193 20250401 161900 88826475 25550 25550 25550 25550 0
194 20250401 161800 88826475 25550 25550 25550 25550 0
195 20250401 161700 88826475 25550 25550 25550 25550 0
196 20250401 161600 88826475 25550 25550 25550 25550 0
197 20250401 161500 88826475 25550 25550 25550 25550 0
198 20250401 161400 88826475 25550 25550 25550 25550 0
199 20250401 161300 88826475 25550 25550 25550 25550 0
200 20250401 161200 88826475 25550 25550 25550 25550 0
201 20250401 161100 88826475 25550 25550 25550 25550 0
202 20250401 161000 88826475 25550 25550 25550 25550 0
203 20250401 160900 88826475 25550 25550 25550 25550 0
204 20250401 160800 88826475 25550 25550 25550 25550 0
205 20250401 160700 88826475 25550 25550 25550 25550 0
206 20250401 160600 88826475 25550 25550 25550 25550 0
207 20250401 160500 88826475 25550 25550 25550 25550 0
208 20250401 160400 88826475 25550 25550 25550 25550 0
209 20250401 160300 88826475 25550 25550 25550 25550 0
210 20250401 160200 88826475 25550 25550 25550 25550 0
211 20250401 160100 88826475 25550 25550 25550 25550 0
212 20250401 160000 88826475 25550 25550 25550 25550 124
213 20250401 155900 88826475 25550 25550 25550 25550 0
214 20250401 155800 88826475 25550 25550 25550 25550 0
215 20250401 155700 88826475 25550 25550 25550 25550 0
216 20250401 155600 88826475 25550 25550 25550 25550 0
217 20250401 155500 88826475 25550 25550 25550 25550 0
218 20250401 155400 88826475 25550 25550 25550 25550 0
219 20250401 155300 88826475 25550 25550 25550 25550 0
220 20250401 155200 88826475 25550 25550 25550 25550 0
221 20250401 155100 88826475 25550 25550 25550 25550 0
222 20250401 155000 88826475 25550 25550 25550 25550 0
223 20250401 154900 88826475 25550 25550 25550 25550 0
224 20250401 154800 88826475 25550 25550 25550 25550 0
225 20250401 154700 88826475 25550 25550 25550 25550 0
226 20250401 154600 88826475 25550 25550 25550 25550 0
227 20250401 154500 88826475 25550 25550 25550 25550 0
228 20250401 154400 88826475 25550 25550 25550 25550 0
229 20250401 154300 88826475 25550 25550 25550 25550 0
230 20250401 154200 88826475 25550 25550 25550 25550 0
231 20250401 154100 88826475 25550 25550 25550 25550 0
232 20250401 154000 88826475 25550 25550 25550 25550 0
233 20250401 153900 88826475 25550 25550 25550 25550 0
234 20250401 153800 88826475 25550 25550 25550 25550 0
235 20250401 153700 88826475 25550 25550 25550 25550 0
236 20250401 153600 88826475 25550 25550 25550 25550 0
237 20250401 153500 88826475 25550 25550 25550 25550 0
238 20250401 153400 88826475 25550 25550 25550 25550 0
239 20250401 153300 88826475 25550 25550 25550 25550 0
240 20250401 153200 88826475 25550 25550 25550 25550 0
241 20250401 153100 88826475 25550 25550 25550 25550 0
242 20250401 153000 88826475 25550 25550 25550 25550 248
243 20250401 152900 85658275 25550 25550 25550 25550 0
244 20250401 152800 85658275 25550 25550 25550 25550 0
245 20250401 152700 85658275 25550 25550 25550 25550 0
246 20250401 152600 85658275 25550 25550 25550 25550 0
247 20250401 152500 85658275 25550 25550 25550 25550 0
248 20250401 152400 85658275 25550 25550 25550 25550 0
249 20250401 152300 85658275 25550 25550 25550 25550 0
250 20250401 152200 85658275 25550 25550 25550 25550 0
251 20250401 152100 85658275 25550 25550 25550 25550 0
252 20250401 152000 85658275 25550 25550 25550 25550 0
253 20250401 151900 85658275 25550 25550 25550 25550 0
254 20250401 151800 85658275 25550 25550 25550 25550 0
255 20250401 151700 85658275 25550 25550 25550 25550 0
256 20250401 151600 85658275 25550 25500 25550 25500 25
257 20250401 151500 85020525 25500 25500 25500 25500 0
258 20250401 151400 85020525 25500 25450 25500 25450 60
259 20250401 151300 83492525 25550 25550 25550 25550 0
260 20250401 151200 83492525 25550 25550 25550 25550 0
261 20250401 151100 83492525 25550 25550 25550 25550 0
262 20250401 151000 83492525 25550 25400 25550 25400 3
263 20250401 150900 83416175 25550 25550 25550 25550 0
264 20250401 150800 83416175 25550 25550 25550 25550 0
265 20250401 150700 83416175 25550 25550 25550 25550 0
266 20250401 150600 83416175 25550 25550 25550 25550 0
267 20250401 150500 83416175 25550 25550 25550 25550 0
268 20250401 150400 83416175 25550 25550 25550 25550 0
269 20250401 150300 83416175 25550 25550 25550 25550 0
270 20250401 150200 83416175 25550 25550 25550 25550 0
271 20250401 150100 83416175 25550 25550 25550 25550 0
272 20250401 150000 83416175 25550 25550 25550 25550 1
273 20250401 145900 83390625 25550 25550 25550 25550 0
274 20250401 145800 83390625 25550 25550 25550 25550 0
275 20250401 145700 83390625 25550 25400 25550 25400 15
276 20250401 145600 83009225 25550 25450 25550 25400 117
277 20250401 145500 80033775 25550 25550 25550 25550 0
278 20250401 145400 80033775 25550 25550 25550 25550 0
279 20250401 145300 80033775 25550 25550 25550 25550 0
280 20250401 145200 80033775 25550 25550 25550 25550 0
281 20250401 145100 80033775 25550 25550 25550 25550 0
282 20250401 145000 80033775 25550 25550 25550 25550 0
283 20250401 144900 80033775 25550 25550 25550 25550 0
284 20250401 144800 80033775 25550 25550 25550 25550 0
285 20250401 144700 80033775 25550 25550 25550 25550 0
286 20250401 144600 80033775 25550 25550 25550 25550 0
287 20250401 144500 80033775 25550 25550 25550 25550 0
288 20250401 144400 80033775 25550 25450 25550 25400 330
289 20250401 144300 71636175 25550 25500 25550 25500 5
290 20250401 144200 71508625 25550 25550 25550 25550 0
291 20250401 144100 71508625 25550 25500 25550 25500 183
292 20250401 144000 66841675 25550 25550 25550 25550 0
293 20250401 143900 66841675 25550 25550 25550 25550 1
294 20250401 143800 66816125 25550 25550 25550 25550 1
295 20250401 143700 66790575 25550 25600 25600 25550 60
296 20250401 143600 65257325 25600 25600 25600 25600 0
297 20250401 143500 65257325 25600 25600 25600 25600 0
298 20250401 143400 65257325 25600 25600 25600 25600 0
299 20250401 143300 65257325 25600 25600 25600 25600 0
300 20250401 143200 65257325 25600 25600 25600 25600 0
301 20250401 143100 65257325 25600 25625 25625 25600 126
302 20250401 143000 62031700 25650 25650 25650 25650 0
303 20250401 142900 62031700 25650 25650 25650 25650 0
304 20250401 142800 62031700 25650 25650 25650 25650 1
305 20250401 142700 62006050 25600 25600 25600 25600 0
306 20250401 142600 62006050 25600 25600 25600 25600 0
307 20250401 142500 62006050 25600 25600 25600 25600 0
308 20250401 142400 62006050 25600 25600 25600 25600 0
309 20250401 142300 62006050 25600 25600 25600 25600 0
310 20250401 142200 62006050 25600 25600 25600 25600 0
311 20250401 142100 62006050 25600 25600 25600 25600 0
312 20250401 142000 62006050 25600 25600 25600 25600 0
313 20250401 141900 62006050 25600 25600 25600 25600 0
314 20250401 141800 62006050 25600 25600 25600 25600 0
315 20250401 141700 62006050 25600 25600 25600 25600 0
316 20250401 141600 62006050 25600 25600 25600 25600 0
317 20250401 141500 62006050 25600 25600 25600 25600 0
318 20250401 141400 62006050 25600 25600 25600 25600 0
319 20250401 141300 62006050 25600 25600 25600 25600 0
320 20250401 141200 62006050 25600 25600 25600 25600 0
321 20250401 141100 62006050 25600 25600 25600 25600 0
322 20250401 141000 62006050 25600 25600 25600 25600 0
323 20250401 140900 62006050 25600 25600 25600 25600 0
324 20250401 140800 62006050 25600 25600 25600 25600 0
325 20250401 140700 62006050 25600 25600 25600 25600 0
326 20250401 140600 62006050 25600 25600 25600 25600 0
327 20250401 140500 62006050 25600 25600 25600 25600 27
328 20250401 140400 61314850 25600 25550 25600 25550 42
329 20250401 140300 60241050 25550 25550 25550 25550 0
330 20250401 140200 60241050 25550 25450 25550 25450 9
331 20250401 140100 60011800 25550 25550 25550 25550 0
332 20250401 140000 60011800 25550 25550 25550 25550 0
333 20250401 135900 60011800 25550 25550 25550 25550 0
334 20250401 135800 60011800 25550 25550 25550 25550 0
335 20250401 135700 60011800 25550 25550 25550 25550 0
336 20250401 135600 60011800 25550 25550 25550 25550 0
337 20250401 135500 60011800 25550 25550 25550 25550 0
338 20250401 135400 60011800 25550 25550 25550 25550 0
339 20250401 135300 60011800 25550 25550 25550 25550 0
340 20250401 135200 60011800 25550 25550 25550 25550 0
341 20250401 135100 60011800 25550 25550 25550 25550 1
342 20250401 135000 59986250 25550 25550 25550 25550 0
343 20250401 134900 59986250 25550 25550 25550 25550 15
344 20250401 134800 59603000 25550 25550 25550 25550 0
345 20250401 134700 59603000 25550 25550 25550 25550 0
346 20250401 134600 59603000 25550 25550 25550 25550 0
347 20250401 134500 59603000 25550 25550 25550 25550 0
348 20250401 134400 59603000 25550 25550 25550 25550 0
349 20250401 134300 59603000 25550 25450 25550 25450 10
350 20250401 134200 59348300 25550 25550 25550 25550 0
351 20250401 134100 59348300 25550 25550 25550 25550 0
352 20250401 134000 59348300 25550 25550 25550 25550 0
353 20250401 133900 59348300 25550 25550 25550 25550 0
354 20250401 133800 59348300 25550 25550 25550 25550 0
355 20250401 133700 59348300 25550 25550 25550 25550 0
356 20250401 133600 59348300 25550 25550 25550 25550 0
357 20250401 133500 59348300 25550 25550 25550 25550 0
358 20250401 133400 59348300 25550 25550 25550 25550 0
359 20250401 133300 59348300 25550 25550 25550 25550 0
360 20250401 133200 59348300 25550 25550 25550 25550 0
361 20250401 133100 59348300 25550 25550 25550 25500 1015
362 20250401 133000 33460350 25600 25600 25600 25600 0
363 20250401 132900 33460350 25600 25600 25600 25600 0
364 20250401 132800 33460350 25600 25600 25600 25600 0
365 20250401 132700 33460350 25600 25600 25600 25600 0
366 20250401 132600 33460350 25600 25600 25600 25600 0
367 20250401 132500 33460350 25600 25600 25600 25600 0
368 20250401 132400 33460350 25600 25600 25600 25600 0
369 20250401 132300 33460350 25600 25600 25600 25600 0
370 20250401 132200 33460350 25600 25600 25600 25600 0
371 20250401 132100 33460350 25600 25600 25600 25600 0
372 20250401 132000 33460350 25600 25600 25600 25600 0
373 20250401 131900 33460350 25600 25600 25600 25600 0
374 20250401 131800 33460350 25600 25600 25600 25600 0
375 20250401 131700 33460350 25600 25600 25600 25600 0
376 20250401 131600 33460350 25600 25600 25600 25600 32
377 20250401 131500 32641150 25600 25600 25600 25600 6
378 20250401 131400 32487550 25600 25600 25600 25600 12
379 20250401 131300 32180350 25650 25650 25650 25650 0
380 20250401 131200 32180350 25650 25650 25650 25650 0
381 20250401 131100 32180350 25650 25650 25650 25650 0
382 20250401 131000 32180350 25650 25650 25650 25650 0
383 20250401 130900 32180350 25650 25650 25650 25650 0
384 20250401 130800 32180350 25650 25650 25650 25650 0
385 20250401 130700 32180350 25650 25650 25650 25650 0
386 20250401 130600 32180350 25650 25650 25650 25650 0
387 20250401 130500 32180350 25650 25650 25650 25650 0
388 20250401 130400 32180350 25650 25650 25650 25650 0
389 20250401 130300 32180350 25650 25650 25650 25650 0
390 20250401 130200 32180350 25650 25650 25650 25650 0
391 20250401 130100 32180350 25650 25650 25650 25650 0
392 20250401 130000 32180350 25650 25650 25650 25650 1
393 20250401 125900 32154700 25650 25650 25650 25650 0
394 20250401 125800 32154700 25650 25650 25650 25650 0
395 20250401 125700 32154700 25650 25650 25650 25650 0
396 20250401 125600 32154700 25650 25650 25650 25650 0
397 20250401 125500 32154700 25650 25650 25650 25650 0
398 20250401 125400 32154700 25650 25650 25650 25650 0
399 20250401 125300 32154700 25650 25650 25650 25650 0
400 20250401 125200 32154700 25650 25650 25650 25650 0
401 20250401 125100 32154700 25650 25650 25650 25650 0
402 20250401 125000 32154700 25650 25650 25650 25650 0
403 20250401 124900 32154700 25650 25650 25650 25650 0
404 20250401 124800 32154700 25650 25650 25650 25650 0
405 20250401 124700 32154700 25650 25650 25650 25650 0
406 20250401 124600 32154700 25650 25650 25650 25650 0
407 20250401 124500 32154700 25650 25650 25650 25650 0
408 20250401 124400 32154700 25650 25650 25650 25650 0
409 20250401 124300 32154700 25650 25650 25650 25650 0
410 20250401 124200 32154700 25650 25650 25650 25650 0
411 20250401 124100 32154700 25650 25650 25650 25650 0
412 20250401 124000 32154700 25650 25650 25650 25650 0
413 20250401 123900 32154700 25650 25650 25650 25650 0
414 20250401 123800 32154700 25650 25650 25650 25650 0
415 20250401 123700 32154700 25650 25650 25650 25650 1
416 20250401 123600 32129050 25650 25650 25650 25650 0
417 20250401 123500 32129050 25650 25650 25650 25650 0
418 20250401 123400 32129050 25650 25650 25650 25650 0
419 20250401 123300 32129050 25650 25650 25650 25650 0
420 20250401 123200 32129050 25650 25650 25650 25650 0
421 20250401 123100 32129050 25650 25650 25650 25650 0
422 20250401 123000 32129050 25650 25650 25650 25650 0
423 20250401 122900 32129050 25650 25650 25650 25650 0
424 20250401 122800 32129050 25650 25650 25650 25650 0
425 20250401 122700 32129050 25650 25650 25650 25650 0
426 20250401 122600 32129050 25650 25650 25650 25650 0
427 20250401 122500 32129050 25650 25650 25650 25650 0
428 20250401 122400 32129050 25650 25650 25650 25650 0
429 20250401 122300 32129050 25650 25650 25650 25650 0
430 20250401 122200 32129050 25650 25650 25650 25650 0
431 20250401 122100 32129050 25650 25650 25650 25650 5
432 20250401 122000 32000800 25600 25600 25600 25600 0
433 20250401 121900 32000800 25600 25600 25600 25600 0
434 20250401 121800 32000800 25600 25600 25600 25600 0
435 20250401 121700 32000800 25600 25600 25600 25600 0
436 20250401 121600 32000800 25600 25600 25600 25600 0
437 20250401 121500 32000800 25600 25600 25600 25600 0
438 20250401 121400 32000800 25600 25600 25600 25600 0
439 20250401 121300 32000800 25600 25600 25600 25600 0
440 20250401 121200 32000800 25600 25600 25600 25600 0
441 20250401 121100 32000800 25600 25600 25600 25600 0
442 20250401 121000 32000800 25600 25600 25600 25600 0
443 20250401 120900 32000800 25600 25600 25600 25600 0
444 20250401 120800 32000800 25600 25600 25600 25600 0
445 20250401 120700 32000800 25600 25600 25600 25600 132
446 20250401 120600 28621600 25600 25600 25600 25600 0
447 20250401 120500 28621600 25600 25600 25600 25600 0
448 20250401 120400 28621600 25600 25600 25600 25600 39
449 20250401 120300 27623200 25650 25650 25650 25650 0
450 20250401 120200 27623200 25650 25650 25650 25650 0
451 20250401 120100 27623200 25650 25650 25650 25650 0
452 20250401 120000 27623200 25650 25650 25650 25650 1
453 20250401 115900 27597550 25650 25650 25650 25650 33
454 20250401 115800 26751100 25650 25650 25650 25650 0
455 20250401 115700 26751100 25650 25650 25650 25650 0
456 20250401 115600 26751100 25650 25650 25650 25650 0
457 20250401 115500 26751100 25650 25650 25650 25650 0
458 20250401 115400 26751100 25650 25650 25650 25650 0
459 20250401 115300 26751100 25650 25650 25650 25650 0
460 20250401 115200 26751100 25650 25650 25650 25650 0
461 20250401 115100 26751100 25650 25650 25650 25650 0
462 20250401 115000 26751100 25650 25650 25650 25650 0
463 20250401 114900 26751100 25650 25650 25650 25650 0
464 20250401 114800 26751100 25650 25650 25650 25650 0
465 20250401 114700 26751100 25650 25650 25650 25650 0
466 20250401 114600 26751100 25650 25650 25650 25650 0
467 20250401 114500 26751100 25650 25650 25650 25650 0
468 20250401 114400 26751100 25650 25650 25650 25650 0
469 20250401 114300 26751100 25650 25650 25650 25650 0
470 20250401 114200 26751100 25650 25650 25650 25650 0
471 20250401 114100 26751100 25650 25650 25650 25650 0
472 20250401 114000 26751100 25650 25650 25650 25650 0
473 20250401 113900 26751100 25650 25650 25650 25650 0
474 20250401 113800 26751100 25650 25650 25650 25650 45
475 20250401 113700 25596850 25650 25650 25650 25650 50
476 20250401 113600 24314350 25650 25650 25650 25650 4
477 20250401 113500 24211750 25650 25650 25650 25650 0
478 20250401 113400 24211750 25650 25650 25650 25650 1
479 20250401 113300 24186100 25650 25650 25650 25650 0
480 20250401 113200 24186100 25650 25650 25650 25650 0
481 20250401 113100 24186100 25650 25650 25650 25650 0
482 20250401 113000 24186100 25650 25650 25650 25650 0
483 20250401 112900 24186100 25650 25650 25650 25650 0
484 20250401 112800 24186100 25650 25650 25650 25650 0
485 20250401 112700 24186100 25650 25650 25650 25650 0
486 20250401 112600 24186100 25650 25650 25650 25650 0
487 20250401 112500 24186100 25650 25650 25650 25650 0
488 20250401 112400 24186100 25650 25650 25650 25650 104
489 20250401 112300 21518500 25650 25600 25650 25600 183
490 20250401 112200 16833150 25600 25600 25600 25600 0
491 20250401 112100 16833150 25600 25600 25600 25600 0
492 20250401 112000 16833150 25600 25600 25600 25600 0
493 20250401 111900 16833150 25600 25600 25600 25600 0
494 20250401 111800 16833150 25600 25600 25600 25600 0
495 20250401 111700 16833150 25600 25600 25600 25600 0
496 20250401 111600 16833150 25600 25600 25600 25600 0
497 20250401 111500 16833150 25600 25600 25600 25600 0
498 20250401 111400 16833150 25600 25600 25600 25600 0
499 20250401 111300 16833150 25600 25600 25600 25600 0
500 20250401 111200 16833150 25600 25600 25600 25600 0
501 20250401 111100 16833150 25600 25600 25600 25600 0
502 20250401 111000 16833150 25600 25600 25600 25600 0
503 20250401 110900 16833150 25600 25600 25600 25600 0
504 20250401 110800 16833150 25600 25600 25600 25600 0
505 20250401 110700 16833150 25600 25600 25600 25600 0
506 20250401 110600 16833150 25600 25600 25600 25600 0
507 20250401 110500 16833150 25600 25600 25600 25600 0
508 20250401 110400 16833150 25600 25600 25600 25600 0
509 20250401 110300 16833150 25600 25600 25600 25600 0
510 20250401 110200 16833150 25600 25600 25600 25600 0
511 20250401 110100 16833150 25600 25600 25600 25600 0
512 20250401 110000 16833150 25600 25600 25600 25600 0
513 20250401 105900 16833150 25600 25600 25600 25600 0
514 20250401 105800 16833150 25600 25600 25600 25600 0
515 20250401 105700 16833150 25600 25600 25600 25600 0
516 20250401 105600 16833150 25600 25600 25600 25600 5
517 20250401 105500 16705150 25550 25550 25550 25550 0
518 20250401 105400 16705150 25550 25550 25550 25550 0
519 20250401 105300 16705150 25550 25550 25550 25550 0
520 20250401 105200 16705150 25550 25550 25550 25550 0
521 20250401 105100 16705150 25550 25500 25550 25500 185
522 20250401 105000 11985800 25500 25500 25500 25500 0
523 20250401 104900 11985800 25500 25500 25500 25500 0
524 20250401 104800 11985800 25500 25500 25500 25500 0
525 20250401 104700 11985800 25500 25500 25500 25500 0
526 20250401 104600 11985800 25500 25500 25500 25500 0
527 20250401 104500 11985800 25500 25500 25500 25500 0
528 20250401 104400 11985800 25500 25400 25500 25400 15
529 20250401 104300 11604500 25500 25500 25500 25500 0
530 20250401 104200 11604500 25500 25400 25500 25400 100
531 20250401 104100 9062700 25500 25500 25500 25500 0
532 20250401 104000 9062700 25500 25500 25500 25500 0
533 20250401 103900 9062700 25500 25500 25500 25500 0
534 20250401 103800 9062700 25500 25500 25500 25500 0
535 20250401 103700 9062700 25500 25500 25500 25500 0
536 20250401 103600 9062700 25500 25500 25500 25500 0
537 20250401 103500 9062700 25500 25500 25500 25500 0
538 20250401 103400 9062700 25500 25500 25500 25500 0
539 20250401 103300 9062700 25500 25500 25500 25500 0
540 20250401 103200 9062700 25500 25500 25500 25500 0
541 20250401 103100 9062700 25500 25500 25500 25500 0
542 20250401 103000 9062700 25500 25500 25500 25500 7
543 20250401 102900 8884200 25500 25500 25500 25500 0
544 20250401 102800 8884200 25500 25500 25500 25500 0
545 20250401 102700 8884200 25500 25450 25500 25450 2
546 20250401 102600 8833250 25450 25450 25450 25450 6
547 20250401 102500 8680550 25500 25500 25500 25500 0
548 20250401 102400 8680550 25500 25500 25500 25500 0
549 20250401 102300 8680550 25500 25500 25500 25500 0
550 20250401 102200 8680550 25500 25500 25500 25500 0
551 20250401 102100 8680550 25500 25500 25500 25500 0
552 20250401 102000 8680550 25500 25500 25500 25500 0
553 20250401 101900 8680550 25500 25500 25500 25500 0
554 20250401 101800 8680550 25500 25500 25500 25500 0
555 20250401 101700 8680550 25500 25500 25500 25500 0
556 20250401 101600 8680550 25500 25500 25500 25500 0
557 20250401 101500 8680550 25500 25500 25500 25500 0
558 20250401 101400 8680550 25500 25500 25500 25500 0
559 20250401 101300 8680550 25500 25500 25500 25500 0
560 20250401 101200 8680550 25500 25500 25500 25500 0
561 20250401 101100 8680550 25500 25500 25500 25500 0
562 20250401 101000 8680550 25500 25500 25500 25500 0
563 20250401 100900 8680550 25500 25500 25500 25500 0
564 20250401 100800 8680550 25500 25500 25500 25500 0
565 20250401 100700 8680550 25500 25500 25500 25500 0
566 20250401 100600 8680550 25500 25450 25500 25450 55
567 20250401 100500 7280550 25500 25500 25500 25500 74
568 20250401 100400 5393550 25550 25550 25550 25550 0
569 20250401 100300 5393550 25550 25500 25550 25500 12
570 20250401 100200 5087450 25550 25550 25550 25550 0
571 20250401 100100 5087450 25550 25550 25550 25550 0
572 20250401 100000 5087450 25550 25550 25550 25550 0
573 20250401 095900 5087450 25550 25550 25550 25550 0
574 20250401 095800 5087450 25550 25550 25550 25550 0
575 20250401 095700 5087450 25550 25550 25550 25550 0
576 20250401 095600 5087450 25550 25550 25550 25550 0
577 20250401 095500 5087450 25550 25550 25550 25550 0
578 20250401 095400 5087450 25550 25550 25550 25550 0
579 20250401 095300 5087450 25550 25550 25550 25550 2
580 20250401 095200 5036350 25600 25600 25600 25600 0
581 20250401 095100 5036350 25600 25600 25600 25600 0
582 20250401 095000 5036350 25600 25600 25600 25600 0
583 20250401 094900 5036350 25600 25600 25600 25600 0
584 20250401 094800 5036350 25600 25600 25600 25600 30
585 20250401 094700 4268350 25550 25550 25550 25550 0
586 20250401 094600 4268350 25550 25550 25550 25550 26
587 20250401 094500 3604050 25600 25600 25600 25600 0
588 20250401 094400 3604050 25600 25600 25600 25600 0
589 20250401 094300 3604050 25600 25600 25600 25600 0
590 20250401 094200 3604050 25600 25600 25600 25600 0
591 20250401 094100 3604050 25600 25600 25600 25600 0
592 20250401 094000 3604050 25600 25600 25600 25600 0
593 20250401 093900 3604050 25600 25600 25600 25600 0
594 20250401 093800 3604050 25600 25600 25600 25600 0
595 20250401 093700 3604050 25600 25600 25600 25600 0
596 20250401 093600 3604050 25600 25600 25600 25600 0
597 20250401 093500 3604050 25600 25600 25600 25600 0
598 20250401 093400 3604050 25600 25600 25600 25600 0
599 20250401 093300 3604050 25600 25600 25600 25600 0
600 20250401 093200 3604050 25600 25600 25600 25600 0
601 20250401 093100 3604050 25600 25600 25600 25600 0
602 20250401 093000 3604050 25600 25600 25600 25600 0
603 20250401 092900 3604050 25600 25600 25600 25600 0
604 20250401 092800 3604050 25600 25600 25600 25600 0
605 20250401 092700 3604050 25600 25600 25600 25600 0
606 20250401 092600 3604050 25600 25600 25600 25600 0
607 20250401 092500 3604050 25600 25600 25600 25600 0
608 20250401 092400 3604050 25600 25600 25600 25600 0
609 20250401 092300 3604050 25600 25600 25600 25600 0
610 20250401 092200 3604050 25600 25600 25600 25600 1
611 20250401 092100 3578450 25550 25500 25550 25500 101
612 20250401 092000 998300 25550 25550 25550 25550 0
613 20250401 091900 998300 25550 25550 25550 25550 1
614 20250401 091800 972750 25550 25550 25550 25550 0
615 20250401 091700 972750 25550 25550 25550 25550 0
616 20250401 091600 972750 25550 25550 25550 25550 0
617 20250401 091500 972750 25550 25550 25550 25550 0
618 20250401 091400 972750 25550 25550 25550 25550 1
619 20250401 091300 947200 25600 25600 25600 25600 27
620 20250401 091200 256000 25600 25600 25600 25600 0
621 20250401 091100 256000 25600 25600 25600 25600 0
622 20250401 091000 256000 25600 25600 25600 25600 0
623 20250401 090900 256000 25600 25600 25600 25600 0
624 20250401 090800 256000 25600 25600 25600 25600 0
625 20250401 090700 256000 25600 25600 25600 25600 0
626 20250401 090600 256000 25600 25600 25600 25600 0
627 20250401 090500 256000 25600 25600 25600 25600 0
628 20250401 090400 256000 25600 25600 25600 25600 0
629 20250401 090300 256000 25600 25600 25600 25600 0
630 20250401 090200 256000 25600 25600 25600 25600 0
631 20250401 090100 256000 25600 25600 25600 25600 0
632 20250401 090000 256000 25600 25600 25600 25600 10

1
036190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6000000,0,154200000000,0.00
20250327,0,6000000,0,153900000000,0.00
20250326,0,6000000,0,153600000000,0.00
20250325,0,6000000,0,153900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6000000 0 154200000000 0.00
3 20250327 0 6000000 0 153900000000 0.00
4 20250326 0 6000000 0 153600000000 0.00
5 20250325 0 6000000 0 153900000000 0.00