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

639
043150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,194186650,20900,20900,20900,20900,131
20250401,193600,194186650,20900,20900,20900,20900,0
20250401,193500,194186650,20900,20900,20900,20900,0
20250401,193400,194186650,20900,20900,20900,20900,0
20250401,193300,194186650,20900,20900,20900,20900,0
20250401,193200,194186650,20900,20900,20900,20900,0
20250401,193100,194186650,20900,20900,20900,20900,0
20250401,193000,194186650,20900,20900,20900,20900,0
20250401,192900,194186650,20900,20900,20900,20900,0
20250401,192800,194186650,20900,20900,20900,20900,0
20250401,192700,194186650,20900,20900,20900,20900,0
20250401,192600,194186650,20900,20900,20900,20900,0
20250401,192500,194186650,20900,20900,20900,20900,0
20250401,192400,194186650,20900,20900,20900,20900,0
20250401,192300,194186650,20900,20900,20900,20900,0
20250401,192200,194186650,20900,20900,20900,20900,0
20250401,192100,194186650,20900,20900,20900,20900,0
20250401,192000,194186650,20900,20900,20900,20900,0
20250401,191900,194186650,20900,20900,20900,20900,0
20250401,191800,194186650,20900,20900,20900,20900,0
20250401,191700,194186650,20900,20900,20900,20900,0
20250401,191600,194186650,20900,20900,20900,20900,0
20250401,191500,194186650,20900,20900,20900,20900,0
20250401,191400,194186650,20900,20900,20900,20900,0
20250401,191300,194186650,20900,20900,20900,20900,0
20250401,191200,194186650,20900,20900,20900,20900,0
20250401,191100,194186650,20900,20900,20900,20900,0
20250401,191000,194186650,20900,20900,20900,20900,0
20250401,190900,194186650,20900,20900,20900,20900,0
20250401,190800,194186650,20900,20900,20900,20900,0
20250401,190700,194186650,20900,20900,20900,20900,131
20250401,190600,194186650,20900,20900,20900,20900,0
20250401,190500,194186650,20900,20900,20900,20900,0
20250401,190400,194186650,20900,20900,20900,20900,0
20250401,190300,194186650,20900,20900,20900,20900,0
20250401,190200,194186650,20900,20900,20900,20900,0
20250401,190100,194186650,20900,20900,20900,20900,0
20250401,190000,194186650,20900,20900,20900,20900,0
20250401,185900,194186650,20900,20900,20900,20900,0
20250401,185800,194186650,20900,20900,20900,20900,0
20250401,185700,194186650,20900,20900,20900,20900,0
20250401,185600,194186650,20900,20900,20900,20900,0
20250401,185500,194186650,20900,20900,20900,20900,0
20250401,185400,194186650,20900,20900,20900,20900,0
20250401,185300,194186650,20900,20900,20900,20900,0
20250401,185200,194186650,20900,20900,20900,20900,0
20250401,185100,194186650,20900,20900,20900,20900,0
20250401,185000,194186650,20900,20900,20900,20900,0
20250401,184900,194186650,20900,20900,20900,20900,0
20250401,184800,194186650,20900,20900,20900,20900,0
20250401,184700,194186650,20900,20900,20900,20900,0
20250401,184600,194186650,20900,20900,20900,20900,0
20250401,184500,194186650,20900,20900,20900,20900,0
20250401,184400,194186650,20900,20900,20900,20900,0
20250401,184300,194186650,20900,20900,20900,20900,0
20250401,184200,194186650,20900,20900,20900,20900,0
20250401,184100,194186650,20900,20900,20900,20900,0
20250401,184000,194186650,20900,20900,20900,20900,0
20250401,183900,194186650,20900,20900,20900,20900,0
20250401,183800,194186650,20900,20900,20900,20900,0
20250401,183700,194186650,20900,20900,20900,20900,131
20250401,183600,194186650,20900,20900,20900,20900,0
20250401,183500,194186650,20900,20900,20900,20900,0
20250401,183400,194186650,20900,20900,20900,20900,0
20250401,183300,194186650,20900,20900,20900,20900,0
20250401,183200,194186650,20900,20900,20900,20900,0
20250401,183100,194186650,20900,20900,20900,20900,0
20250401,183000,194186650,20900,20900,20900,20900,0
20250401,182900,194186650,20900,20900,20900,20900,0
20250401,182800,194186650,20900,20900,20900,20900,0
20250401,182700,194186650,20900,20900,20900,20900,0
20250401,182600,194186650,20900,20900,20900,20900,0
20250401,182500,194186650,20900,20900,20900,20900,0
20250401,182400,194186650,20900,20900,20900,20900,0
20250401,182300,194186650,20900,20900,20900,20900,0
20250401,182200,194186650,20900,20900,20900,20900,0
20250401,182100,194186650,20900,20900,20900,20900,0
20250401,182000,194186650,20900,20900,20900,20900,0
20250401,181900,194186650,20900,20900,20900,20900,0
20250401,181800,194186650,20900,20900,20900,20900,0
20250401,181700,194186650,20900,20900,20900,20900,0
20250401,181600,194186650,20900,20900,20900,20900,0
20250401,181500,194186650,20900,20900,20900,20900,0
20250401,181400,194186650,20900,20900,20900,20900,0
20250401,181300,194186650,20900,20900,20900,20900,0
20250401,181200,194186650,20900,20900,20900,20900,0
20250401,181100,194186650,20900,20900,20900,20900,0
20250401,181000,194186650,20900,20900,20900,20900,0
20250401,180900,194186650,20900,20900,20900,20900,0
20250401,180800,194186650,20900,20900,20900,20900,0
20250401,180700,194186650,20900,20900,20900,20900,131
20250401,180600,194186650,20900,20900,20900,20900,0
20250401,180500,194186650,20900,20900,20900,20900,0
20250401,180400,194186650,20900,20900,20900,20900,0
20250401,180300,194186650,20900,20900,20900,20900,0
20250401,180200,194186650,20900,20900,20900,20900,0
20250401,180100,194186650,20900,20900,20900,20900,0
20250401,180000,194186650,20900,20900,20900,20900,0
20250401,175900,194186650,20900,20900,20900,20900,0
20250401,175800,194186650,20900,20900,20900,20900,0
20250401,175700,194186650,20900,20900,20900,20900,0
20250401,175600,194186650,20900,20900,20900,20900,0
20250401,175500,194186650,20900,20900,20900,20900,0
20250401,175400,194186650,20900,20900,20900,20900,0
20250401,175300,194186650,20900,20900,20900,20900,0
20250401,175200,194186650,20900,20900,20900,20900,0
20250401,175100,194186650,20900,20900,20900,20900,0
20250401,175000,194186650,20900,20900,20900,20900,0
20250401,174900,194186650,20900,20900,20900,20900,0
20250401,174800,194186650,20900,20900,20900,20900,0
20250401,174700,194186650,20900,20900,20900,20900,0
20250401,174600,194186650,20900,20900,20900,20900,0
20250401,174500,194186650,20900,20900,20900,20900,0
20250401,174400,194186650,20900,20900,20900,20900,0
20250401,174300,194186650,20900,20900,20900,20900,0
20250401,174200,194186650,20900,20900,20900,20900,0
20250401,174100,194186650,20900,20900,20900,20900,0
20250401,174000,194186650,20900,20900,20900,20900,0
20250401,173900,194186650,20900,20900,20900,20900,0
20250401,173800,194186650,20900,20900,20900,20900,0
20250401,173700,194186650,20900,20900,20900,20900,131
20250401,173600,194186650,20900,20900,20900,20900,0
20250401,173500,194186650,20900,20900,20900,20900,0
20250401,173400,194186650,20900,20900,20900,20900,0
20250401,173300,194186650,20900,20900,20900,20900,0
20250401,173200,194186650,20900,20900,20900,20900,0
20250401,173100,194186650,20900,20900,20900,20900,0
20250401,173000,194186650,20900,20900,20900,20900,0
20250401,172900,194186650,20900,20900,20900,20900,0
20250401,172800,194186650,20900,20900,20900,20900,0
20250401,172700,194186650,20900,20900,20900,20900,0
20250401,172600,194186650,20900,20900,20900,20900,0
20250401,172500,194186650,20900,20900,20900,20900,0
20250401,172400,194186650,20900,20900,20900,20900,0
20250401,172300,194186650,20900,20900,20900,20900,0
20250401,172200,194186650,20900,20900,20900,20900,0
20250401,172100,194186650,20900,20900,20900,20900,0
20250401,172000,194186650,20900,20900,20900,20900,0
20250401,171900,194186650,20900,20900,20900,20900,0
20250401,171800,194186650,20900,20900,20900,20900,0
20250401,171700,194186650,20900,20900,20900,20900,0
20250401,171600,194186650,20900,20900,20900,20900,0
20250401,171500,194186650,20900,20900,20900,20900,0
20250401,171400,194186650,20900,20900,20900,20900,0
20250401,171300,194186650,20900,20900,20900,20900,0
20250401,171200,194186650,20900,20900,20900,20900,0
20250401,171100,194186650,20900,20900,20900,20900,0
20250401,171000,194186650,20900,20900,20900,20900,0
20250401,170900,194186650,20900,20900,20900,20900,0
20250401,170800,194186650,20900,20900,20900,20900,0
20250401,170700,194186650,20900,20900,20900,20900,131
20250401,170600,194186650,20900,20900,20900,20900,0
20250401,170500,194186650,20900,20900,20900,20900,0
20250401,170400,194186650,20900,20900,20900,20900,0
20250401,170300,194186650,20900,20900,20900,20900,0
20250401,170200,194186650,20900,20900,20900,20900,0
20250401,170100,194186650,20900,20900,20900,20900,0
20250401,170000,194186650,20900,20900,20900,20900,0
20250401,165900,194186650,20900,20900,20900,20900,0
20250401,165800,194186650,20900,20900,20900,20900,0
20250401,165700,194186650,20900,20900,20900,20900,0
20250401,165600,194186650,20900,20900,20900,20900,0
20250401,165500,194186650,20900,20900,20900,20900,0
20250401,165400,194186650,20900,20900,20900,20900,0
20250401,165300,194186650,20900,20900,20900,20900,0
20250401,165200,194186650,20900,20900,20900,20900,0
20250401,165100,194186650,20900,20900,20900,20900,0
20250401,165000,194186650,20900,20900,20900,20900,0
20250401,164900,194186650,20900,20900,20900,20900,0
20250401,164800,194186650,20900,20900,20900,20900,0
20250401,164700,194186650,20900,20900,20900,20900,0
20250401,164600,194186650,20900,20900,20900,20900,0
20250401,164500,194186650,20900,20900,20900,20900,0
20250401,164400,194186650,20900,20900,20900,20900,0
20250401,164300,194186650,20900,20900,20900,20900,0
20250401,164200,194186650,20900,20900,20900,20900,0
20250401,164100,194186650,20900,20900,20900,20900,0
20250401,164000,194186650,20900,20900,20900,20900,0
20250401,163900,194186650,20900,20900,20900,20900,0
20250401,163800,194186650,20900,20900,20900,20900,0
20250401,163700,194186650,20900,20900,20900,20900,131
20250401,163600,194186650,20900,20900,20900,20900,0
20250401,163500,194186650,20900,20900,20900,20900,0
20250401,163400,194186650,20900,20900,20900,20900,0
20250401,163300,194186650,20900,20900,20900,20900,0
20250401,163200,194186650,20900,20900,20900,20900,0
20250401,163100,194186650,20900,20900,20900,20900,0
20250401,163000,194186650,20900,20900,20900,20900,0
20250401,162900,194186650,20900,20900,20900,20900,0
20250401,162800,194186650,20900,20900,20900,20900,0
20250401,162700,194186650,20900,20900,20900,20900,0
20250401,162600,194186650,20900,20900,20900,20900,0
20250401,162500,194186650,20900,20900,20900,20900,0
20250401,162400,194186650,20900,20900,20900,20900,0
20250401,162300,194186650,20900,20900,20900,20900,0
20250401,162200,194186650,20900,20900,20900,20900,0
20250401,162100,194186650,20900,20900,20900,20900,0
20250401,162000,194186650,20900,20900,20900,20900,0
20250401,161900,194186650,20900,20900,20900,20900,0
20250401,161800,194186650,20900,20900,20900,20900,0
20250401,161700,194186650,20900,20900,20900,20900,0
20250401,161600,194186650,20900,20900,20900,20900,0
20250401,161500,194186650,20900,20900,20900,20900,0
20250401,161400,194186650,20900,20900,20900,20900,0
20250401,161300,194186650,20900,20900,20900,20900,0
20250401,161200,194186650,20900,20900,20900,20900,0
20250401,161100,194186650,20900,20900,20900,20900,0
20250401,161000,194186650,20900,20900,20900,20900,0
20250401,160900,194186650,20900,20900,20900,20900,0
20250401,160800,194186650,20900,20900,20900,20900,0
20250401,160700,194186650,20900,20900,20900,20900,131
20250401,160600,194186650,20900,20900,20900,20900,0
20250401,160500,194186650,20900,20900,20900,20900,0
20250401,160400,194186650,20900,20900,20900,20900,0
20250401,160300,194186650,20900,20900,20900,20900,0
20250401,160200,194186650,20900,20900,20900,20900,0
20250401,160100,194186650,20900,20900,20900,20900,0
20250401,160000,194186650,20900,20900,20900,20900,0
20250401,155900,194186650,20900,20900,20900,20900,0
20250401,155800,194186650,20900,20900,20900,20900,0
20250401,155700,194186650,20900,20900,20900,20900,0
20250401,155600,194186650,20900,20900,20900,20900,0
20250401,155500,194186650,20900,20900,20900,20900,0
20250401,155400,194186650,20900,20900,20900,20900,0
20250401,155300,194186650,20900,20900,20900,20900,0
20250401,155200,194186650,20900,20900,20900,20900,0
20250401,155100,194186650,20900,20900,20900,20900,0
20250401,155000,194186650,20900,20900,20900,20900,0
20250401,154900,194186650,20900,20900,20900,20900,0
20250401,154800,194186650,20900,20900,20900,20900,0
20250401,154700,194186650,20900,20900,20900,20900,0
20250401,154600,194186650,20900,20900,20900,20900,0
20250401,154500,194186650,20900,20900,20900,20900,0
20250401,154400,194186650,20900,20900,20900,20900,0
20250401,154300,194186650,20900,20900,20900,20900,0
20250401,154200,194186650,20900,20900,20900,20900,0
20250401,154100,194186650,20900,20900,20900,20900,0
20250401,154000,194186650,20900,20900,20900,20900,0
20250401,153900,194186650,20900,20900,20900,20900,0
20250401,153800,194186650,20900,20900,20900,20900,0
20250401,153700,194186650,20900,20900,20900,20900,131
20250401,153600,194186650,20900,20900,20900,20900,0
20250401,153500,194186650,20900,20900,20900,20900,0
20250401,153400,194186650,20900,20900,20900,20900,0
20250401,153300,194186650,20900,20900,20900,20900,0
20250401,153200,194186650,20900,20900,20900,20900,0
20250401,153100,194186650,20900,20900,20900,20900,0
20250401,153000,194186650,20900,20900,20900,20900,131
20250401,152900,191448750,20950,20950,20950,20950,0
20250401,152800,191448750,20950,20950,20950,20950,0
20250401,152700,191448750,20950,20950,20950,20950,0
20250401,152600,191448750,20950,20950,20950,20950,0
20250401,152500,191448750,20950,20950,20950,20950,0
20250401,152400,191448750,20950,20950,20950,20950,0
20250401,152300,191448750,20950,20950,20950,20950,0
20250401,152200,191448750,20950,20950,20950,20950,0
20250401,152100,191448750,20950,20950,20950,20950,0
20250401,152000,191448750,20950,20950,20950,20950,0
20250401,151900,191448750,20950,20900,20950,20900,16
20250401,151800,191113650,20800,20800,20800,20800,0
20250401,151700,191113650,20800,20900,20900,20800,52
20250401,151600,190030850,20950,20950,20950,20950,0
20250401,151500,190030850,20950,20950,20950,20800,27
20250401,151400,189467750,20950,20900,20950,20900,10
20250401,151300,189258500,20900,20850,20900,20850,17
20250401,151200,188903900,20650,20650,20850,20650,23
20250401,151100,188427350,20650,20650,20650,20650,14
20250401,151000,188138250,20650,20650,20650,20650,15
20250401,150900,187828500,20650,20800,20800,20650,109
20250401,150800,185562150,20800,20850,20850,20800,17
20250401,150700,185208300,20800,20850,20850,20800,5
20250401,150600,185104250,20900,20900,20900,20900,0
20250401,150500,185104250,20900,20900,20900,20900,0
20250401,150400,185104250,20900,20850,20900,20850,28
20250401,150300,184520400,20800,20800,20800,20800,0
20250401,150200,184520400,20800,20800,20800,20800,0
20250401,150100,184520400,20800,20800,20800,20800,0
20250401,150000,184520400,20800,20900,20900,20800,2
20250401,145900,184478700,20750,20750,20750,20750,0
20250401,145800,184478700,20750,20750,20750,20750,0
20250401,145700,184478700,20750,20750,20750,20750,0
20250401,145600,184478700,20750,20750,20750,20750,0
20250401,145500,184478700,20750,20750,20750,20750,8
20250401,145400,184312700,20700,20700,20700,20700,0
20250401,145300,184312700,20700,20750,20750,20700,50
20250401,145200,183277050,20800,20800,20800,20800,0
20250401,145100,183277050,20800,20800,20800,20800,14
20250401,145000,182985850,20800,20800,20800,20800,0
20250401,144900,182985850,20800,20800,20800,20800,0
20250401,144800,182985850,20800,20800,20800,20800,0
20250401,144700,182985850,20800,20850,20850,20800,28
20250401,144600,182402950,20900,20900,20900,20900,0
20250401,144500,182402950,20900,20900,20900,20900,0
20250401,144400,182402950,20900,20900,20900,20900,0
20250401,144300,182402950,20900,20900,20900,20900,0
20250401,144200,182402950,20900,20900,20900,20900,1
20250401,144100,182382050,20850,20850,20850,20850,1
20250401,144000,182361200,20900,20900,20900,20900,1
20250401,143900,182340300,20850,20900,20900,20850,3
20250401,143800,182277650,20950,20950,20950,20950,0
20250401,143700,182277650,20950,20950,20950,20950,0
20250401,143600,182277650,20950,20950,20950,20950,0
20250401,143500,182277650,20950,20900,20950,20900,5
20250401,143400,182173100,20950,20950,20950,20950,0
20250401,143300,182173100,20950,20950,20950,20950,0
20250401,143200,182173100,20950,20900,20950,20900,3
20250401,143100,182110350,20950,20950,20950,20950,0
20250401,143000,182110350,20950,20950,20950,20950,0
20250401,142900,182110350,20950,20950,20950,20950,0
20250401,142800,182110350,20950,20950,20950,20900,22
20250401,142700,181649650,20900,20900,20900,20900,0
20250401,142600,181649650,20900,20900,20900,20900,0
20250401,142500,181649650,20900,20900,20900,20900,1
20250401,142400,181628750,20950,20950,20950,20950,0
20250401,142300,181628750,20950,20950,20950,20950,3
20250401,142200,181565900,20950,20950,20950,20950,0
20250401,142100,181565900,20950,20950,20950,20950,0
20250401,142000,181565900,20950,20950,20950,20950,0
20250401,141900,181565900,20950,20950,20950,20900,13
20250401,141800,181293650,20900,20900,20900,20900,2
20250401,141700,181251850,21000,21000,21000,21000,0
20250401,141600,181251850,21000,21000,21000,21000,0
20250401,141500,181251850,21000,21000,21000,21000,0
20250401,141400,181251850,21000,20950,21000,20950,10
20250401,141300,181041900,20900,20900,20900,20900,0
20250401,141200,181041900,20900,20900,20900,20900,0
20250401,141100,181041900,20900,20900,20900,20900,0
20250401,141000,181041900,20900,20950,20950,20900,152
20250401,140900,177864950,20950,20900,21000,20900,347
20250401,140800,170584450,20900,20900,20900,20900,0
20250401,140700,170584450,20900,20800,20900,20800,348
20250401,140600,163342250,20800,20800,20800,20800,1
20250401,140500,163321450,20850,20850,20850,20850,0
20250401,140400,163321450,20850,20850,20850,20850,2
20250401,140300,163279750,20850,20850,20850,20850,0
20250401,140200,163279750,20850,20850,20850,20850,13
20250401,140100,163008700,20900,20900,20900,20900,0
20250401,140000,163008700,20900,20900,20900,20900,0
20250401,135900,163008700,20900,20900,20900,20900,0
20250401,135800,163008700,20900,20900,20900,20900,1
20250401,135700,162987800,20950,20950,20950,20950,1
20250401,135600,162966850,20900,20900,20900,20900,18
20250401,135500,162590650,20900,20900,20900,20900,0
20250401,135400,162590650,20900,20900,20900,20900,0
20250401,135300,162590650,20900,20900,20900,20900,0
20250401,135200,162590650,20900,20900,20900,20900,1
20250401,135100,162569750,20900,20900,20900,20900,1
20250401,135000,162548850,20950,20950,20950,20950,0
20250401,134900,162548850,20950,20950,20950,20950,0
20250401,134800,162548850,20950,20950,20950,20950,0
20250401,134700,162548850,20950,20950,20950,20950,0
20250401,134600,162548850,20950,20950,20950,20950,0
20250401,134500,162548850,20950,20950,20950,20950,0
20250401,134400,162548850,20950,20950,20950,20950,0
20250401,134300,162548850,20950,20950,20950,20950,0
20250401,134200,162548850,20950,20950,20950,20950,1
20250401,134100,162527900,20950,20950,20950,20950,1
20250401,134000,162506950,20950,20950,20950,20950,0
20250401,133900,162506950,20950,20950,20950,20950,0
20250401,133800,162506950,20950,20950,20950,20950,0
20250401,133700,162506950,20950,20950,20950,20950,0
20250401,133600,162506950,20950,20950,20950,20950,1
20250401,133500,162486000,20900,20900,20900,20900,5
20250401,133400,162381500,20950,20950,20950,20950,4
20250401,133300,162297700,20950,20950,20950,20950,2
20250401,133200,162255800,20900,20850,20900,20850,4
20250401,133100,162172250,20900,20900,20900,20900,4
20250401,133000,162088650,20950,20850,20950,20850,36
20250401,132900,161336550,20850,20850,20850,20850,0
20250401,132800,161336550,20850,20850,20850,20850,0
20250401,132700,161336550,20850,20850,20850,20850,3
20250401,132600,161274000,20850,20850,20850,20850,0
20250401,132500,161274000,20850,20850,20850,20850,0
20250401,132400,161274000,20850,20850,20850,20850,3
20250401,132300,161211450,20850,20850,20850,20850,16
20250401,132200,160877850,20950,20950,20950,20950,0
20250401,132100,160877850,20950,20950,20950,20950,0
20250401,132000,160877850,20950,20950,20950,20950,0
20250401,131900,160877850,20950,20950,20950,20950,0
20250401,131800,160877850,20950,20950,20950,20950,2
20250401,131700,160835950,20950,20950,20950,20850,22
20250401,131600,160375550,20950,20950,20950,20850,27
20250401,131500,159810550,20950,20900,20950,20850,26
20250401,131400,159267050,20900,20900,20900,20850,41
20250401,131300,158410200,20900,20850,20900,20800,514
20250401,131200,147693450,20850,20850,20850,20850,22
20250401,131100,147234750,20850,20900,20900,20800,93
20250401,131000,145297650,20900,20900,20900,20900,21
20250401,130900,144858750,20900,20900,20900,20850,21
20250401,130800,144419900,20900,20800,20900,20800,18
20250401,130700,144044800,20800,20800,20800,20800,13
20250401,130600,143774400,20800,20750,20800,20750,251
20250401,130500,138564600,20750,20750,20750,20750,0
20250401,130400,138564600,20750,20750,20750,20750,0
20250401,130300,138564600,20750,20750,20750,20750,0
20250401,130200,138564600,20750,20750,20750,20750,0
20250401,130100,138564600,20750,20750,20750,20750,0
20250401,130000,138564600,20750,20750,20750,20750,0
20250401,125900,138564600,20750,20750,20750,20750,0
20250401,125800,138564600,20750,20750,20750,20750,0
20250401,125700,138564600,20750,20750,20750,20750,1
20250401,125600,138543850,20800,20800,20800,20800,0
20250401,125500,138543850,20800,20800,20800,20800,5
20250401,125400,138439850,20800,20800,20800,20800,0
20250401,125300,138439850,20800,20800,20800,20800,12
20250401,125200,138190250,20800,20800,20800,20800,0
20250401,125100,138190250,20800,20800,20800,20800,11
20250401,125000,137961450,20800,20800,20800,20800,0
20250401,124900,137961450,20800,20800,20800,20800,10
20250401,124800,137753450,20750,20750,20750,20750,0
20250401,124700,137753450,20750,20750,20750,20750,70
20250401,124600,136300950,20750,20750,20750,20750,1
20250401,124500,136280200,20750,20800,20800,20750,76
20250401,124400,134702600,20800,20900,20900,20800,252
20250401,124300,129444700,20900,20900,20900,20900,0
20250401,124200,129444700,20900,20800,20900,20800,51
20250401,124100,128379000,20800,20800,20800,20800,0
20250401,124000,128379000,20800,20800,20800,20800,0
20250401,123900,128379000,20800,20800,20800,20800,0
20250401,123800,128379000,20800,20800,20800,20800,0
20250401,123700,128379000,20800,20850,20850,20800,53
20250401,123600,127274400,20900,20900,20900,20900,0
20250401,123500,127274400,20900,20900,20900,20900,0
20250401,123400,127274400,20900,20900,20900,20900,0
20250401,123300,127274400,20900,20900,20900,20900,0
20250401,123200,127274400,20900,20900,20900,20900,0
20250401,123100,127274400,20900,20900,20900,20900,0
20250401,123000,127274400,20900,20900,20900,20900,1
20250401,122900,127253500,20900,20900,20900,20900,0
20250401,122800,127253500,20900,20900,20900,20900,0
20250401,122700,127253500,20900,20900,20900,20900,0
20250401,122600,127253500,20900,20900,20900,20900,0
20250401,122500,127253500,20900,20900,20900,20900,0
20250401,122400,127253500,20900,20900,20900,20900,10
20250401,122300,127044500,20900,20950,21000,20900,90
20250401,122200,125154700,21100,21100,21100,21100,0
20250401,122100,125154700,21100,20950,21100,20950,507
20250401,122000,114493550,21050,21050,21050,21050,0
20250401,121900,114493550,21050,21050,21050,21050,0
20250401,121800,114493550,21050,21050,21050,21050,0
20250401,121700,114493550,21050,21000,21050,20950,165
20250401,121600,111027400,20950,20950,20950,20950,34
20250401,121500,110315100,21000,21000,21000,20950,101
20250401,121400,108195600,20950,21000,21000,20900,18
20250401,121300,107817750,20950,20950,20950,20950,0
20250401,121200,107817750,20950,20950,21000,20900,521
20250401,121100,96883950,20950,20900,20950,20900,147
20250401,121000,93811250,20900,20900,20950,20900,788
20250401,120900,77330400,20900,20850,20900,20850,25
20250401,120800,76808550,20800,20800,20800,20800,0
20250401,120700,76808550,20800,20800,20800,20800,1
20250401,120600,76787750,20800,20800,20800,20800,8
20250401,120500,76621350,20800,20800,20900,20800,383
20250401,120400,68644100,20800,20800,20800,20800,1
20250401,120300,68623300,20800,20800,20800,20800,0
20250401,120200,68623300,20800,20800,20800,20800,0
20250401,120100,68623300,20800,20800,20800,20800,1
20250401,120000,68602500,20800,20800,20800,20800,236
20250401,115900,63693700,20800,20800,20800,20800,10
20250401,115800,63485700,20750,20750,20750,20750,106
20250401,115700,61286200,20650,20650,20650,20650,0
20250401,115600,61286200,20650,20650,20650,20650,0
20250401,115500,61286200,20650,20650,20650,20650,14
20250401,115400,60997100,20700,20700,20700,20700,0
20250401,115300,60997100,20700,20700,20700,20700,0
20250401,115200,60997100,20700,20700,20700,20700,0
20250401,115100,60997100,20700,20700,20700,20700,0
20250401,115000,60997100,20700,20700,20700,20700,144
20250401,114900,58016300,20700,20700,20700,20700,0
20250401,114800,58016300,20700,20725,20725,20700,21
20250401,114700,57581450,20750,20750,20750,20750,0
20250401,114600,57581450,20750,20750,20750,20750,0
20250401,114500,57581450,20750,20750,20750,20750,0
20250401,114400,57581450,20750,20750,20750,20750,0
20250401,114300,57581450,20750,20750,20750,20750,0
20250401,114200,57581450,20750,20750,20750,20750,0
20250401,114100,57581450,20750,20750,20750,20750,0
20250401,114000,57581450,20750,20750,20750,20750,0
20250401,113900,57581450,20750,20750,20750,20750,0
20250401,113800,57581450,20750,20750,20750,20750,3
20250401,113700,57519200,20725,20725,20725,20725,0
20250401,113600,57519200,20725,20725,20725,20725,0
20250401,113500,57519200,20725,20725,20725,20725,0
20250401,113400,57519200,20725,20725,20725,20725,20
20250401,113300,57104700,20725,20725,20750,20725,28
20250401,113200,56524300,20750,20750,20750,20750,0
20250401,113100,56524300,20750,20750,20750,20750,0
20250401,113000,56524300,20750,20750,20750,20750,0
20250401,112900,56524300,20750,20750,20750,20750,0
20250401,112800,56524300,20750,20750,20750,20750,12
20250401,112700,56275300,20750,20750,20750,20750,0
20250401,112600,56275300,20750,20750,20750,20750,0
20250401,112500,56275300,20750,20750,20750,20750,13
20250401,112400,56005550,20750,20750,20750,20750,0
20250401,112300,56005550,20750,20750,20750,20750,4
20250401,112200,55922550,20750,20750,20750,20750,31
20250401,112100,55279300,20750,20750,20750,20750,10
20250401,112000,55071800,20750,20750,20750,20750,6
20250401,111900,54947300,20700,20750,20750,20700,20
20250401,111800,54533250,20750,20750,20800,20700,374
20250401,111700,46759100,20650,20650,20650,20650,23
20250401,111600,46284150,20700,20750,20750,20650,15
20250401,111500,45973600,20700,20700,20700,20700,0
20250401,111400,45973600,20700,20750,20750,20700,2
20250401,111300,45932150,20800,20650,20800,20650,535
20250401,111200,34871950,20650,20650,20650,20650,0
20250401,111100,34871950,20650,20650,20650,20650,1
20250401,111000,34851300,20650,20650,20650,20650,2
20250401,110900,34810000,20600,20650,20650,20600,30
20250401,110800,34191800,20650,20650,20650,20650,0
20250401,110700,34191800,20650,20650,20650,20650,0
20250401,110600,34191800,20650,20650,20650,20600,14
20250401,110500,33903250,20600,20600,20600,20600,15
20250401,110400,33594250,20600,20600,20600,20600,0
20250401,110300,33594250,20600,20600,20600,20600,0
20250401,110200,33594250,20600,20600,20600,20600,0
20250401,110100,33594250,20600,20550,20600,20550,61
20250401,110000,32340150,20600,20600,20600,20600,0
20250401,105900,32340150,20600,20600,20600,20600,54
20250401,105800,31227750,20550,20550,20550,20550,1
20250401,105700,31207200,20600,20600,20600,20600,0
20250401,105600,31207200,20600,20600,20600,20600,0
20250401,105500,31207200,20600,20600,20600,20600,1
20250401,105400,31186600,20600,20550,20600,20550,3
20250401,105300,31124850,20600,20600,20600,20600,0
20250401,105200,31124850,20600,20600,20600,20600,11
20250401,105100,30898250,20600,20600,20600,20600,0
20250401,105000,30898250,20600,20600,20600,20600,0
20250401,104900,30898250,20600,20600,20600,20600,0
20250401,104800,30898250,20600,20550,20600,20550,62
20250401,104700,29624000,20500,20500,20500,20500,0
20250401,104600,29624000,20500,20500,20500,20500,0
20250401,104500,29624000,20500,20500,20500,20500,0
20250401,104400,29624000,20500,20500,20500,20500,23
20250401,104300,29152500,20500,20500,20500,20500,0
20250401,104200,29152500,20500,20500,20500,20500,0
20250401,104100,29152500,20500,20500,20500,20500,0
20250401,104000,29152500,20500,20500,20500,20500,0
20250401,103900,29152500,20500,20500,20500,20500,1
20250401,103800,29132000,20500,20500,20500,20500,45
20250401,103700,28209500,20500,20500,20500,20500,0
20250401,103600,28209500,20500,20500,20500,20500,0
20250401,103500,28209500,20500,20500,20500,20500,0
20250401,103400,28209500,20500,20500,20500,20500,0
20250401,103300,28209500,20500,20500,20500,20500,0
20250401,103200,28209500,20500,20500,20500,20500,1
20250401,103100,28189000,20500,20500,20500,20500,0
20250401,103000,28189000,20500,20500,20500,20500,12
20250401,102900,27943000,20500,20500,20500,20500,0
20250401,102800,27943000,20500,20500,20500,20500,0
20250401,102700,27943000,20500,20500,20500,20500,0
20250401,102600,27943000,20500,20500,20500,20500,122
20250401,102500,25442000,20500,20500,20500,20500,0
20250401,102400,25442000,20500,20500,20500,20500,1
20250401,102300,25421500,20600,20600,20600,20600,1
20250401,102200,25400900,20550,20550,20550,20550,0
20250401,102100,25400900,20550,20550,20550,20550,0
20250401,102000,25400900,20550,20550,20550,20550,0
20250401,101900,25400900,20550,20550,20550,20550,0
20250401,101800,25400900,20550,20550,20550,20550,0
20250401,101700,25400900,20550,20550,20550,20550,3
20250401,101600,25339250,20550,20550,20550,20550,2
20250401,101500,25298150,20550,20550,20550,20550,21
20250401,101400,24866600,20550,20550,20550,20550,36
20250401,101300,24126800,20500,20500,20500,20500,0
20250401,101200,24126800,20500,20500,20500,20500,20
20250401,101100,23716800,20500,20500,20500,20500,26
20250401,101000,23183800,20500,20450,20500,20450,51
20250401,100900,22140800,20450,20450,20450,20450,0
20250401,100800,22140800,20450,20450,20450,20450,0
20250401,100700,22140800,20450,20450,20450,20450,9
20250401,100600,21956750,20500,20500,20500,20500,0
20250401,100500,21956750,20500,20500,20500,20500,1
20250401,100400,21936250,20500,20500,20500,20500,1
20250401,100300,21915750,20550,20550,20550,20550,0
20250401,100200,21915750,20550,20550,20550,20550,4
20250401,100100,21833550,20550,20550,20550,20550,0
20250401,100000,21833550,20550,20550,20550,20550,0
20250401,095900,21833550,20550,20550,20550,20550,0
20250401,095800,21833550,20550,20550,20550,20550,10
20250401,095700,21628050,20450,20450,20450,20450,16
20250401,095600,21300850,20550,20550,20550,20550,1
20250401,095500,21280300,20550,20550,20550,20550,5
20250401,095400,21177550,20550,20550,20600,20550,37
20250401,095300,20416000,20450,20450,20450,20450,0
20250401,095200,20416000,20450,20450,20450,20450,0
20250401,095100,20416000,20450,20500,20500,20450,31
20250401,095000,19781900,20550,20500,20550,20500,9
20250401,094900,19597000,20550,20550,20550,20550,0
20250401,094800,19597000,20550,20500,20550,20500,7
20250401,094700,19453350,20500,20500,20500,20500,1
20250401,094600,19432850,20500,20500,20500,20500,38
20250401,094500,18653850,20450,20450,20450,20450,1
20250401,094400,18633400,20500,20500,20500,20500,0
20250401,094300,18633400,20500,20500,20500,20500,1
20250401,094200,18612900,20500,20500,20500,20500,0
20250401,094100,18612900,20500,20500,20500,20500,0
20250401,094000,18612900,20500,20500,20500,20500,0
20250401,093900,18612900,20500,20500,20500,20500,9
20250401,093800,18428400,20600,20600,20600,20600,0
20250401,093700,18428400,20600,20600,20600,20600,0
20250401,093600,18428400,20600,20600,20600,20600,0
20250401,093500,18428400,20600,20600,20600,20600,0
20250401,093400,18428400,20600,20600,20600,20600,4
20250401,093300,18346000,20600,20600,20600,20600,0
20250401,093200,18346000,20600,20600,20600,20600,0
20250401,093100,18346000,20600,20600,20600,20600,0
20250401,093000,18346000,20600,20450,20600,20400,182
20250401,092900,14629600,20600,20600,20600,20600,0
20250401,092800,14629600,20600,20600,20600,20600,10
20250401,092700,14423600,20450,20450,20450,20450,0
20250401,092600,14423600,20450,20450,20450,20450,0
20250401,092500,14423600,20450,20550,20550,20450,9
20250401,092400,14238850,20450,20500,20550,20450,167
20250401,092300,10814600,20550,20550,20550,20550,2
20250401,092200,10773500,20500,20500,20500,20500,0
20250401,092100,10773500,20500,20500,20500,20500,0
20250401,092000,10773500,20500,20500,20500,20500,9
20250401,091900,10589000,20500,20500,20500,20500,35
20250401,091800,9871500,20450,20450,20450,20450,18
20250401,091700,9503400,20450,20450,20450,20450,0
20250401,091600,9503400,20450,20450,20450,20450,1
20250401,091500,9482950,20500,20500,20500,20500,0
20250401,091400,9482950,20500,20500,20500,20500,1
20250401,091300,9462450,20500,20500,20500,20500,0
20250401,091200,9462450,20500,20500,20500,20500,1
20250401,091100,9441950,20450,20450,20450,20450,0
20250401,091000,9441950,20450,20450,20450,20450,7
20250401,090900,9298800,20350,20350,20350,20350,1
20250401,090800,9278450,20500,20500,20500,20500,36
20250401,090700,8540450,20500,20500,20500,20500,0
20250401,090600,8540450,20500,20400,20500,20400,99
20250401,090500,6518600,20400,20400,20400,20400,0
20250401,090400,6518600,20400,20350,20400,20300,275
20250401,090300,921400,20550,20550,20550,20550,15
20250401,090200,613150,20550,20500,20550,20500,15
20250401,090100,305600,20450,20450,20450,20450,1
20250401,090000,285150,20450,20300,20500,20300,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 194186650 20900 20900 20900 20900 131
3 20250401 193600 194186650 20900 20900 20900 20900 0
4 20250401 193500 194186650 20900 20900 20900 20900 0
5 20250401 193400 194186650 20900 20900 20900 20900 0
6 20250401 193300 194186650 20900 20900 20900 20900 0
7 20250401 193200 194186650 20900 20900 20900 20900 0
8 20250401 193100 194186650 20900 20900 20900 20900 0
9 20250401 193000 194186650 20900 20900 20900 20900 0
10 20250401 192900 194186650 20900 20900 20900 20900 0
11 20250401 192800 194186650 20900 20900 20900 20900 0
12 20250401 192700 194186650 20900 20900 20900 20900 0
13 20250401 192600 194186650 20900 20900 20900 20900 0
14 20250401 192500 194186650 20900 20900 20900 20900 0
15 20250401 192400 194186650 20900 20900 20900 20900 0
16 20250401 192300 194186650 20900 20900 20900 20900 0
17 20250401 192200 194186650 20900 20900 20900 20900 0
18 20250401 192100 194186650 20900 20900 20900 20900 0
19 20250401 192000 194186650 20900 20900 20900 20900 0
20 20250401 191900 194186650 20900 20900 20900 20900 0
21 20250401 191800 194186650 20900 20900 20900 20900 0
22 20250401 191700 194186650 20900 20900 20900 20900 0
23 20250401 191600 194186650 20900 20900 20900 20900 0
24 20250401 191500 194186650 20900 20900 20900 20900 0
25 20250401 191400 194186650 20900 20900 20900 20900 0
26 20250401 191300 194186650 20900 20900 20900 20900 0
27 20250401 191200 194186650 20900 20900 20900 20900 0
28 20250401 191100 194186650 20900 20900 20900 20900 0
29 20250401 191000 194186650 20900 20900 20900 20900 0
30 20250401 190900 194186650 20900 20900 20900 20900 0
31 20250401 190800 194186650 20900 20900 20900 20900 0
32 20250401 190700 194186650 20900 20900 20900 20900 131
33 20250401 190600 194186650 20900 20900 20900 20900 0
34 20250401 190500 194186650 20900 20900 20900 20900 0
35 20250401 190400 194186650 20900 20900 20900 20900 0
36 20250401 190300 194186650 20900 20900 20900 20900 0
37 20250401 190200 194186650 20900 20900 20900 20900 0
38 20250401 190100 194186650 20900 20900 20900 20900 0
39 20250401 190000 194186650 20900 20900 20900 20900 0
40 20250401 185900 194186650 20900 20900 20900 20900 0
41 20250401 185800 194186650 20900 20900 20900 20900 0
42 20250401 185700 194186650 20900 20900 20900 20900 0
43 20250401 185600 194186650 20900 20900 20900 20900 0
44 20250401 185500 194186650 20900 20900 20900 20900 0
45 20250401 185400 194186650 20900 20900 20900 20900 0
46 20250401 185300 194186650 20900 20900 20900 20900 0
47 20250401 185200 194186650 20900 20900 20900 20900 0
48 20250401 185100 194186650 20900 20900 20900 20900 0
49 20250401 185000 194186650 20900 20900 20900 20900 0
50 20250401 184900 194186650 20900 20900 20900 20900 0
51 20250401 184800 194186650 20900 20900 20900 20900 0
52 20250401 184700 194186650 20900 20900 20900 20900 0
53 20250401 184600 194186650 20900 20900 20900 20900 0
54 20250401 184500 194186650 20900 20900 20900 20900 0
55 20250401 184400 194186650 20900 20900 20900 20900 0
56 20250401 184300 194186650 20900 20900 20900 20900 0
57 20250401 184200 194186650 20900 20900 20900 20900 0
58 20250401 184100 194186650 20900 20900 20900 20900 0
59 20250401 184000 194186650 20900 20900 20900 20900 0
60 20250401 183900 194186650 20900 20900 20900 20900 0
61 20250401 183800 194186650 20900 20900 20900 20900 0
62 20250401 183700 194186650 20900 20900 20900 20900 131
63 20250401 183600 194186650 20900 20900 20900 20900 0
64 20250401 183500 194186650 20900 20900 20900 20900 0
65 20250401 183400 194186650 20900 20900 20900 20900 0
66 20250401 183300 194186650 20900 20900 20900 20900 0
67 20250401 183200 194186650 20900 20900 20900 20900 0
68 20250401 183100 194186650 20900 20900 20900 20900 0
69 20250401 183000 194186650 20900 20900 20900 20900 0
70 20250401 182900 194186650 20900 20900 20900 20900 0
71 20250401 182800 194186650 20900 20900 20900 20900 0
72 20250401 182700 194186650 20900 20900 20900 20900 0
73 20250401 182600 194186650 20900 20900 20900 20900 0
74 20250401 182500 194186650 20900 20900 20900 20900 0
75 20250401 182400 194186650 20900 20900 20900 20900 0
76 20250401 182300 194186650 20900 20900 20900 20900 0
77 20250401 182200 194186650 20900 20900 20900 20900 0
78 20250401 182100 194186650 20900 20900 20900 20900 0
79 20250401 182000 194186650 20900 20900 20900 20900 0
80 20250401 181900 194186650 20900 20900 20900 20900 0
81 20250401 181800 194186650 20900 20900 20900 20900 0
82 20250401 181700 194186650 20900 20900 20900 20900 0
83 20250401 181600 194186650 20900 20900 20900 20900 0
84 20250401 181500 194186650 20900 20900 20900 20900 0
85 20250401 181400 194186650 20900 20900 20900 20900 0
86 20250401 181300 194186650 20900 20900 20900 20900 0
87 20250401 181200 194186650 20900 20900 20900 20900 0
88 20250401 181100 194186650 20900 20900 20900 20900 0
89 20250401 181000 194186650 20900 20900 20900 20900 0
90 20250401 180900 194186650 20900 20900 20900 20900 0
91 20250401 180800 194186650 20900 20900 20900 20900 0
92 20250401 180700 194186650 20900 20900 20900 20900 131
93 20250401 180600 194186650 20900 20900 20900 20900 0
94 20250401 180500 194186650 20900 20900 20900 20900 0
95 20250401 180400 194186650 20900 20900 20900 20900 0
96 20250401 180300 194186650 20900 20900 20900 20900 0
97 20250401 180200 194186650 20900 20900 20900 20900 0
98 20250401 180100 194186650 20900 20900 20900 20900 0
99 20250401 180000 194186650 20900 20900 20900 20900 0
100 20250401 175900 194186650 20900 20900 20900 20900 0
101 20250401 175800 194186650 20900 20900 20900 20900 0
102 20250401 175700 194186650 20900 20900 20900 20900 0
103 20250401 175600 194186650 20900 20900 20900 20900 0
104 20250401 175500 194186650 20900 20900 20900 20900 0
105 20250401 175400 194186650 20900 20900 20900 20900 0
106 20250401 175300 194186650 20900 20900 20900 20900 0
107 20250401 175200 194186650 20900 20900 20900 20900 0
108 20250401 175100 194186650 20900 20900 20900 20900 0
109 20250401 175000 194186650 20900 20900 20900 20900 0
110 20250401 174900 194186650 20900 20900 20900 20900 0
111 20250401 174800 194186650 20900 20900 20900 20900 0
112 20250401 174700 194186650 20900 20900 20900 20900 0
113 20250401 174600 194186650 20900 20900 20900 20900 0
114 20250401 174500 194186650 20900 20900 20900 20900 0
115 20250401 174400 194186650 20900 20900 20900 20900 0
116 20250401 174300 194186650 20900 20900 20900 20900 0
117 20250401 174200 194186650 20900 20900 20900 20900 0
118 20250401 174100 194186650 20900 20900 20900 20900 0
119 20250401 174000 194186650 20900 20900 20900 20900 0
120 20250401 173900 194186650 20900 20900 20900 20900 0
121 20250401 173800 194186650 20900 20900 20900 20900 0
122 20250401 173700 194186650 20900 20900 20900 20900 131
123 20250401 173600 194186650 20900 20900 20900 20900 0
124 20250401 173500 194186650 20900 20900 20900 20900 0
125 20250401 173400 194186650 20900 20900 20900 20900 0
126 20250401 173300 194186650 20900 20900 20900 20900 0
127 20250401 173200 194186650 20900 20900 20900 20900 0
128 20250401 173100 194186650 20900 20900 20900 20900 0
129 20250401 173000 194186650 20900 20900 20900 20900 0
130 20250401 172900 194186650 20900 20900 20900 20900 0
131 20250401 172800 194186650 20900 20900 20900 20900 0
132 20250401 172700 194186650 20900 20900 20900 20900 0
133 20250401 172600 194186650 20900 20900 20900 20900 0
134 20250401 172500 194186650 20900 20900 20900 20900 0
135 20250401 172400 194186650 20900 20900 20900 20900 0
136 20250401 172300 194186650 20900 20900 20900 20900 0
137 20250401 172200 194186650 20900 20900 20900 20900 0
138 20250401 172100 194186650 20900 20900 20900 20900 0
139 20250401 172000 194186650 20900 20900 20900 20900 0
140 20250401 171900 194186650 20900 20900 20900 20900 0
141 20250401 171800 194186650 20900 20900 20900 20900 0
142 20250401 171700 194186650 20900 20900 20900 20900 0
143 20250401 171600 194186650 20900 20900 20900 20900 0
144 20250401 171500 194186650 20900 20900 20900 20900 0
145 20250401 171400 194186650 20900 20900 20900 20900 0
146 20250401 171300 194186650 20900 20900 20900 20900 0
147 20250401 171200 194186650 20900 20900 20900 20900 0
148 20250401 171100 194186650 20900 20900 20900 20900 0
149 20250401 171000 194186650 20900 20900 20900 20900 0
150 20250401 170900 194186650 20900 20900 20900 20900 0
151 20250401 170800 194186650 20900 20900 20900 20900 0
152 20250401 170700 194186650 20900 20900 20900 20900 131
153 20250401 170600 194186650 20900 20900 20900 20900 0
154 20250401 170500 194186650 20900 20900 20900 20900 0
155 20250401 170400 194186650 20900 20900 20900 20900 0
156 20250401 170300 194186650 20900 20900 20900 20900 0
157 20250401 170200 194186650 20900 20900 20900 20900 0
158 20250401 170100 194186650 20900 20900 20900 20900 0
159 20250401 170000 194186650 20900 20900 20900 20900 0
160 20250401 165900 194186650 20900 20900 20900 20900 0
161 20250401 165800 194186650 20900 20900 20900 20900 0
162 20250401 165700 194186650 20900 20900 20900 20900 0
163 20250401 165600 194186650 20900 20900 20900 20900 0
164 20250401 165500 194186650 20900 20900 20900 20900 0
165 20250401 165400 194186650 20900 20900 20900 20900 0
166 20250401 165300 194186650 20900 20900 20900 20900 0
167 20250401 165200 194186650 20900 20900 20900 20900 0
168 20250401 165100 194186650 20900 20900 20900 20900 0
169 20250401 165000 194186650 20900 20900 20900 20900 0
170 20250401 164900 194186650 20900 20900 20900 20900 0
171 20250401 164800 194186650 20900 20900 20900 20900 0
172 20250401 164700 194186650 20900 20900 20900 20900 0
173 20250401 164600 194186650 20900 20900 20900 20900 0
174 20250401 164500 194186650 20900 20900 20900 20900 0
175 20250401 164400 194186650 20900 20900 20900 20900 0
176 20250401 164300 194186650 20900 20900 20900 20900 0
177 20250401 164200 194186650 20900 20900 20900 20900 0
178 20250401 164100 194186650 20900 20900 20900 20900 0
179 20250401 164000 194186650 20900 20900 20900 20900 0
180 20250401 163900 194186650 20900 20900 20900 20900 0
181 20250401 163800 194186650 20900 20900 20900 20900 0
182 20250401 163700 194186650 20900 20900 20900 20900 131
183 20250401 163600 194186650 20900 20900 20900 20900 0
184 20250401 163500 194186650 20900 20900 20900 20900 0
185 20250401 163400 194186650 20900 20900 20900 20900 0
186 20250401 163300 194186650 20900 20900 20900 20900 0
187 20250401 163200 194186650 20900 20900 20900 20900 0
188 20250401 163100 194186650 20900 20900 20900 20900 0
189 20250401 163000 194186650 20900 20900 20900 20900 0
190 20250401 162900 194186650 20900 20900 20900 20900 0
191 20250401 162800 194186650 20900 20900 20900 20900 0
192 20250401 162700 194186650 20900 20900 20900 20900 0
193 20250401 162600 194186650 20900 20900 20900 20900 0
194 20250401 162500 194186650 20900 20900 20900 20900 0
195 20250401 162400 194186650 20900 20900 20900 20900 0
196 20250401 162300 194186650 20900 20900 20900 20900 0
197 20250401 162200 194186650 20900 20900 20900 20900 0
198 20250401 162100 194186650 20900 20900 20900 20900 0
199 20250401 162000 194186650 20900 20900 20900 20900 0
200 20250401 161900 194186650 20900 20900 20900 20900 0
201 20250401 161800 194186650 20900 20900 20900 20900 0
202 20250401 161700 194186650 20900 20900 20900 20900 0
203 20250401 161600 194186650 20900 20900 20900 20900 0
204 20250401 161500 194186650 20900 20900 20900 20900 0
205 20250401 161400 194186650 20900 20900 20900 20900 0
206 20250401 161300 194186650 20900 20900 20900 20900 0
207 20250401 161200 194186650 20900 20900 20900 20900 0
208 20250401 161100 194186650 20900 20900 20900 20900 0
209 20250401 161000 194186650 20900 20900 20900 20900 0
210 20250401 160900 194186650 20900 20900 20900 20900 0
211 20250401 160800 194186650 20900 20900 20900 20900 0
212 20250401 160700 194186650 20900 20900 20900 20900 131
213 20250401 160600 194186650 20900 20900 20900 20900 0
214 20250401 160500 194186650 20900 20900 20900 20900 0
215 20250401 160400 194186650 20900 20900 20900 20900 0
216 20250401 160300 194186650 20900 20900 20900 20900 0
217 20250401 160200 194186650 20900 20900 20900 20900 0
218 20250401 160100 194186650 20900 20900 20900 20900 0
219 20250401 160000 194186650 20900 20900 20900 20900 0
220 20250401 155900 194186650 20900 20900 20900 20900 0
221 20250401 155800 194186650 20900 20900 20900 20900 0
222 20250401 155700 194186650 20900 20900 20900 20900 0
223 20250401 155600 194186650 20900 20900 20900 20900 0
224 20250401 155500 194186650 20900 20900 20900 20900 0
225 20250401 155400 194186650 20900 20900 20900 20900 0
226 20250401 155300 194186650 20900 20900 20900 20900 0
227 20250401 155200 194186650 20900 20900 20900 20900 0
228 20250401 155100 194186650 20900 20900 20900 20900 0
229 20250401 155000 194186650 20900 20900 20900 20900 0
230 20250401 154900 194186650 20900 20900 20900 20900 0
231 20250401 154800 194186650 20900 20900 20900 20900 0
232 20250401 154700 194186650 20900 20900 20900 20900 0
233 20250401 154600 194186650 20900 20900 20900 20900 0
234 20250401 154500 194186650 20900 20900 20900 20900 0
235 20250401 154400 194186650 20900 20900 20900 20900 0
236 20250401 154300 194186650 20900 20900 20900 20900 0
237 20250401 154200 194186650 20900 20900 20900 20900 0
238 20250401 154100 194186650 20900 20900 20900 20900 0
239 20250401 154000 194186650 20900 20900 20900 20900 0
240 20250401 153900 194186650 20900 20900 20900 20900 0
241 20250401 153800 194186650 20900 20900 20900 20900 0
242 20250401 153700 194186650 20900 20900 20900 20900 131
243 20250401 153600 194186650 20900 20900 20900 20900 0
244 20250401 153500 194186650 20900 20900 20900 20900 0
245 20250401 153400 194186650 20900 20900 20900 20900 0
246 20250401 153300 194186650 20900 20900 20900 20900 0
247 20250401 153200 194186650 20900 20900 20900 20900 0
248 20250401 153100 194186650 20900 20900 20900 20900 0
249 20250401 153000 194186650 20900 20900 20900 20900 131
250 20250401 152900 191448750 20950 20950 20950 20950 0
251 20250401 152800 191448750 20950 20950 20950 20950 0
252 20250401 152700 191448750 20950 20950 20950 20950 0
253 20250401 152600 191448750 20950 20950 20950 20950 0
254 20250401 152500 191448750 20950 20950 20950 20950 0
255 20250401 152400 191448750 20950 20950 20950 20950 0
256 20250401 152300 191448750 20950 20950 20950 20950 0
257 20250401 152200 191448750 20950 20950 20950 20950 0
258 20250401 152100 191448750 20950 20950 20950 20950 0
259 20250401 152000 191448750 20950 20950 20950 20950 0
260 20250401 151900 191448750 20950 20900 20950 20900 16
261 20250401 151800 191113650 20800 20800 20800 20800 0
262 20250401 151700 191113650 20800 20900 20900 20800 52
263 20250401 151600 190030850 20950 20950 20950 20950 0
264 20250401 151500 190030850 20950 20950 20950 20800 27
265 20250401 151400 189467750 20950 20900 20950 20900 10
266 20250401 151300 189258500 20900 20850 20900 20850 17
267 20250401 151200 188903900 20650 20650 20850 20650 23
268 20250401 151100 188427350 20650 20650 20650 20650 14
269 20250401 151000 188138250 20650 20650 20650 20650 15
270 20250401 150900 187828500 20650 20800 20800 20650 109
271 20250401 150800 185562150 20800 20850 20850 20800 17
272 20250401 150700 185208300 20800 20850 20850 20800 5
273 20250401 150600 185104250 20900 20900 20900 20900 0
274 20250401 150500 185104250 20900 20900 20900 20900 0
275 20250401 150400 185104250 20900 20850 20900 20850 28
276 20250401 150300 184520400 20800 20800 20800 20800 0
277 20250401 150200 184520400 20800 20800 20800 20800 0
278 20250401 150100 184520400 20800 20800 20800 20800 0
279 20250401 150000 184520400 20800 20900 20900 20800 2
280 20250401 145900 184478700 20750 20750 20750 20750 0
281 20250401 145800 184478700 20750 20750 20750 20750 0
282 20250401 145700 184478700 20750 20750 20750 20750 0
283 20250401 145600 184478700 20750 20750 20750 20750 0
284 20250401 145500 184478700 20750 20750 20750 20750 8
285 20250401 145400 184312700 20700 20700 20700 20700 0
286 20250401 145300 184312700 20700 20750 20750 20700 50
287 20250401 145200 183277050 20800 20800 20800 20800 0
288 20250401 145100 183277050 20800 20800 20800 20800 14
289 20250401 145000 182985850 20800 20800 20800 20800 0
290 20250401 144900 182985850 20800 20800 20800 20800 0
291 20250401 144800 182985850 20800 20800 20800 20800 0
292 20250401 144700 182985850 20800 20850 20850 20800 28
293 20250401 144600 182402950 20900 20900 20900 20900 0
294 20250401 144500 182402950 20900 20900 20900 20900 0
295 20250401 144400 182402950 20900 20900 20900 20900 0
296 20250401 144300 182402950 20900 20900 20900 20900 0
297 20250401 144200 182402950 20900 20900 20900 20900 1
298 20250401 144100 182382050 20850 20850 20850 20850 1
299 20250401 144000 182361200 20900 20900 20900 20900 1
300 20250401 143900 182340300 20850 20900 20900 20850 3
301 20250401 143800 182277650 20950 20950 20950 20950 0
302 20250401 143700 182277650 20950 20950 20950 20950 0
303 20250401 143600 182277650 20950 20950 20950 20950 0
304 20250401 143500 182277650 20950 20900 20950 20900 5
305 20250401 143400 182173100 20950 20950 20950 20950 0
306 20250401 143300 182173100 20950 20950 20950 20950 0
307 20250401 143200 182173100 20950 20900 20950 20900 3
308 20250401 143100 182110350 20950 20950 20950 20950 0
309 20250401 143000 182110350 20950 20950 20950 20950 0
310 20250401 142900 182110350 20950 20950 20950 20950 0
311 20250401 142800 182110350 20950 20950 20950 20900 22
312 20250401 142700 181649650 20900 20900 20900 20900 0
313 20250401 142600 181649650 20900 20900 20900 20900 0
314 20250401 142500 181649650 20900 20900 20900 20900 1
315 20250401 142400 181628750 20950 20950 20950 20950 0
316 20250401 142300 181628750 20950 20950 20950 20950 3
317 20250401 142200 181565900 20950 20950 20950 20950 0
318 20250401 142100 181565900 20950 20950 20950 20950 0
319 20250401 142000 181565900 20950 20950 20950 20950 0
320 20250401 141900 181565900 20950 20950 20950 20900 13
321 20250401 141800 181293650 20900 20900 20900 20900 2
322 20250401 141700 181251850 21000 21000 21000 21000 0
323 20250401 141600 181251850 21000 21000 21000 21000 0
324 20250401 141500 181251850 21000 21000 21000 21000 0
325 20250401 141400 181251850 21000 20950 21000 20950 10
326 20250401 141300 181041900 20900 20900 20900 20900 0
327 20250401 141200 181041900 20900 20900 20900 20900 0
328 20250401 141100 181041900 20900 20900 20900 20900 0
329 20250401 141000 181041900 20900 20950 20950 20900 152
330 20250401 140900 177864950 20950 20900 21000 20900 347
331 20250401 140800 170584450 20900 20900 20900 20900 0
332 20250401 140700 170584450 20900 20800 20900 20800 348
333 20250401 140600 163342250 20800 20800 20800 20800 1
334 20250401 140500 163321450 20850 20850 20850 20850 0
335 20250401 140400 163321450 20850 20850 20850 20850 2
336 20250401 140300 163279750 20850 20850 20850 20850 0
337 20250401 140200 163279750 20850 20850 20850 20850 13
338 20250401 140100 163008700 20900 20900 20900 20900 0
339 20250401 140000 163008700 20900 20900 20900 20900 0
340 20250401 135900 163008700 20900 20900 20900 20900 0
341 20250401 135800 163008700 20900 20900 20900 20900 1
342 20250401 135700 162987800 20950 20950 20950 20950 1
343 20250401 135600 162966850 20900 20900 20900 20900 18
344 20250401 135500 162590650 20900 20900 20900 20900 0
345 20250401 135400 162590650 20900 20900 20900 20900 0
346 20250401 135300 162590650 20900 20900 20900 20900 0
347 20250401 135200 162590650 20900 20900 20900 20900 1
348 20250401 135100 162569750 20900 20900 20900 20900 1
349 20250401 135000 162548850 20950 20950 20950 20950 0
350 20250401 134900 162548850 20950 20950 20950 20950 0
351 20250401 134800 162548850 20950 20950 20950 20950 0
352 20250401 134700 162548850 20950 20950 20950 20950 0
353 20250401 134600 162548850 20950 20950 20950 20950 0
354 20250401 134500 162548850 20950 20950 20950 20950 0
355 20250401 134400 162548850 20950 20950 20950 20950 0
356 20250401 134300 162548850 20950 20950 20950 20950 0
357 20250401 134200 162548850 20950 20950 20950 20950 1
358 20250401 134100 162527900 20950 20950 20950 20950 1
359 20250401 134000 162506950 20950 20950 20950 20950 0
360 20250401 133900 162506950 20950 20950 20950 20950 0
361 20250401 133800 162506950 20950 20950 20950 20950 0
362 20250401 133700 162506950 20950 20950 20950 20950 0
363 20250401 133600 162506950 20950 20950 20950 20950 1
364 20250401 133500 162486000 20900 20900 20900 20900 5
365 20250401 133400 162381500 20950 20950 20950 20950 4
366 20250401 133300 162297700 20950 20950 20950 20950 2
367 20250401 133200 162255800 20900 20850 20900 20850 4
368 20250401 133100 162172250 20900 20900 20900 20900 4
369 20250401 133000 162088650 20950 20850 20950 20850 36
370 20250401 132900 161336550 20850 20850 20850 20850 0
371 20250401 132800 161336550 20850 20850 20850 20850 0
372 20250401 132700 161336550 20850 20850 20850 20850 3
373 20250401 132600 161274000 20850 20850 20850 20850 0
374 20250401 132500 161274000 20850 20850 20850 20850 0
375 20250401 132400 161274000 20850 20850 20850 20850 3
376 20250401 132300 161211450 20850 20850 20850 20850 16
377 20250401 132200 160877850 20950 20950 20950 20950 0
378 20250401 132100 160877850 20950 20950 20950 20950 0
379 20250401 132000 160877850 20950 20950 20950 20950 0
380 20250401 131900 160877850 20950 20950 20950 20950 0
381 20250401 131800 160877850 20950 20950 20950 20950 2
382 20250401 131700 160835950 20950 20950 20950 20850 22
383 20250401 131600 160375550 20950 20950 20950 20850 27
384 20250401 131500 159810550 20950 20900 20950 20850 26
385 20250401 131400 159267050 20900 20900 20900 20850 41
386 20250401 131300 158410200 20900 20850 20900 20800 514
387 20250401 131200 147693450 20850 20850 20850 20850 22
388 20250401 131100 147234750 20850 20900 20900 20800 93
389 20250401 131000 145297650 20900 20900 20900 20900 21
390 20250401 130900 144858750 20900 20900 20900 20850 21
391 20250401 130800 144419900 20900 20800 20900 20800 18
392 20250401 130700 144044800 20800 20800 20800 20800 13
393 20250401 130600 143774400 20800 20750 20800 20750 251
394 20250401 130500 138564600 20750 20750 20750 20750 0
395 20250401 130400 138564600 20750 20750 20750 20750 0
396 20250401 130300 138564600 20750 20750 20750 20750 0
397 20250401 130200 138564600 20750 20750 20750 20750 0
398 20250401 130100 138564600 20750 20750 20750 20750 0
399 20250401 130000 138564600 20750 20750 20750 20750 0
400 20250401 125900 138564600 20750 20750 20750 20750 0
401 20250401 125800 138564600 20750 20750 20750 20750 0
402 20250401 125700 138564600 20750 20750 20750 20750 1
403 20250401 125600 138543850 20800 20800 20800 20800 0
404 20250401 125500 138543850 20800 20800 20800 20800 5
405 20250401 125400 138439850 20800 20800 20800 20800 0
406 20250401 125300 138439850 20800 20800 20800 20800 12
407 20250401 125200 138190250 20800 20800 20800 20800 0
408 20250401 125100 138190250 20800 20800 20800 20800 11
409 20250401 125000 137961450 20800 20800 20800 20800 0
410 20250401 124900 137961450 20800 20800 20800 20800 10
411 20250401 124800 137753450 20750 20750 20750 20750 0
412 20250401 124700 137753450 20750 20750 20750 20750 70
413 20250401 124600 136300950 20750 20750 20750 20750 1
414 20250401 124500 136280200 20750 20800 20800 20750 76
415 20250401 124400 134702600 20800 20900 20900 20800 252
416 20250401 124300 129444700 20900 20900 20900 20900 0
417 20250401 124200 129444700 20900 20800 20900 20800 51
418 20250401 124100 128379000 20800 20800 20800 20800 0
419 20250401 124000 128379000 20800 20800 20800 20800 0
420 20250401 123900 128379000 20800 20800 20800 20800 0
421 20250401 123800 128379000 20800 20800 20800 20800 0
422 20250401 123700 128379000 20800 20850 20850 20800 53
423 20250401 123600 127274400 20900 20900 20900 20900 0
424 20250401 123500 127274400 20900 20900 20900 20900 0
425 20250401 123400 127274400 20900 20900 20900 20900 0
426 20250401 123300 127274400 20900 20900 20900 20900 0
427 20250401 123200 127274400 20900 20900 20900 20900 0
428 20250401 123100 127274400 20900 20900 20900 20900 0
429 20250401 123000 127274400 20900 20900 20900 20900 1
430 20250401 122900 127253500 20900 20900 20900 20900 0
431 20250401 122800 127253500 20900 20900 20900 20900 0
432 20250401 122700 127253500 20900 20900 20900 20900 0
433 20250401 122600 127253500 20900 20900 20900 20900 0
434 20250401 122500 127253500 20900 20900 20900 20900 0
435 20250401 122400 127253500 20900 20900 20900 20900 10
436 20250401 122300 127044500 20900 20950 21000 20900 90
437 20250401 122200 125154700 21100 21100 21100 21100 0
438 20250401 122100 125154700 21100 20950 21100 20950 507
439 20250401 122000 114493550 21050 21050 21050 21050 0
440 20250401 121900 114493550 21050 21050 21050 21050 0
441 20250401 121800 114493550 21050 21050 21050 21050 0
442 20250401 121700 114493550 21050 21000 21050 20950 165
443 20250401 121600 111027400 20950 20950 20950 20950 34
444 20250401 121500 110315100 21000 21000 21000 20950 101
445 20250401 121400 108195600 20950 21000 21000 20900 18
446 20250401 121300 107817750 20950 20950 20950 20950 0
447 20250401 121200 107817750 20950 20950 21000 20900 521
448 20250401 121100 96883950 20950 20900 20950 20900 147
449 20250401 121000 93811250 20900 20900 20950 20900 788
450 20250401 120900 77330400 20900 20850 20900 20850 25
451 20250401 120800 76808550 20800 20800 20800 20800 0
452 20250401 120700 76808550 20800 20800 20800 20800 1
453 20250401 120600 76787750 20800 20800 20800 20800 8
454 20250401 120500 76621350 20800 20800 20900 20800 383
455 20250401 120400 68644100 20800 20800 20800 20800 1
456 20250401 120300 68623300 20800 20800 20800 20800 0
457 20250401 120200 68623300 20800 20800 20800 20800 0
458 20250401 120100 68623300 20800 20800 20800 20800 1
459 20250401 120000 68602500 20800 20800 20800 20800 236
460 20250401 115900 63693700 20800 20800 20800 20800 10
461 20250401 115800 63485700 20750 20750 20750 20750 106
462 20250401 115700 61286200 20650 20650 20650 20650 0
463 20250401 115600 61286200 20650 20650 20650 20650 0
464 20250401 115500 61286200 20650 20650 20650 20650 14
465 20250401 115400 60997100 20700 20700 20700 20700 0
466 20250401 115300 60997100 20700 20700 20700 20700 0
467 20250401 115200 60997100 20700 20700 20700 20700 0
468 20250401 115100 60997100 20700 20700 20700 20700 0
469 20250401 115000 60997100 20700 20700 20700 20700 144
470 20250401 114900 58016300 20700 20700 20700 20700 0
471 20250401 114800 58016300 20700 20725 20725 20700 21
472 20250401 114700 57581450 20750 20750 20750 20750 0
473 20250401 114600 57581450 20750 20750 20750 20750 0
474 20250401 114500 57581450 20750 20750 20750 20750 0
475 20250401 114400 57581450 20750 20750 20750 20750 0
476 20250401 114300 57581450 20750 20750 20750 20750 0
477 20250401 114200 57581450 20750 20750 20750 20750 0
478 20250401 114100 57581450 20750 20750 20750 20750 0
479 20250401 114000 57581450 20750 20750 20750 20750 0
480 20250401 113900 57581450 20750 20750 20750 20750 0
481 20250401 113800 57581450 20750 20750 20750 20750 3
482 20250401 113700 57519200 20725 20725 20725 20725 0
483 20250401 113600 57519200 20725 20725 20725 20725 0
484 20250401 113500 57519200 20725 20725 20725 20725 0
485 20250401 113400 57519200 20725 20725 20725 20725 20
486 20250401 113300 57104700 20725 20725 20750 20725 28
487 20250401 113200 56524300 20750 20750 20750 20750 0
488 20250401 113100 56524300 20750 20750 20750 20750 0
489 20250401 113000 56524300 20750 20750 20750 20750 0
490 20250401 112900 56524300 20750 20750 20750 20750 0
491 20250401 112800 56524300 20750 20750 20750 20750 12
492 20250401 112700 56275300 20750 20750 20750 20750 0
493 20250401 112600 56275300 20750 20750 20750 20750 0
494 20250401 112500 56275300 20750 20750 20750 20750 13
495 20250401 112400 56005550 20750 20750 20750 20750 0
496 20250401 112300 56005550 20750 20750 20750 20750 4
497 20250401 112200 55922550 20750 20750 20750 20750 31
498 20250401 112100 55279300 20750 20750 20750 20750 10
499 20250401 112000 55071800 20750 20750 20750 20750 6
500 20250401 111900 54947300 20700 20750 20750 20700 20
501 20250401 111800 54533250 20750 20750 20800 20700 374
502 20250401 111700 46759100 20650 20650 20650 20650 23
503 20250401 111600 46284150 20700 20750 20750 20650 15
504 20250401 111500 45973600 20700 20700 20700 20700 0
505 20250401 111400 45973600 20700 20750 20750 20700 2
506 20250401 111300 45932150 20800 20650 20800 20650 535
507 20250401 111200 34871950 20650 20650 20650 20650 0
508 20250401 111100 34871950 20650 20650 20650 20650 1
509 20250401 111000 34851300 20650 20650 20650 20650 2
510 20250401 110900 34810000 20600 20650 20650 20600 30
511 20250401 110800 34191800 20650 20650 20650 20650 0
512 20250401 110700 34191800 20650 20650 20650 20650 0
513 20250401 110600 34191800 20650 20650 20650 20600 14
514 20250401 110500 33903250 20600 20600 20600 20600 15
515 20250401 110400 33594250 20600 20600 20600 20600 0
516 20250401 110300 33594250 20600 20600 20600 20600 0
517 20250401 110200 33594250 20600 20600 20600 20600 0
518 20250401 110100 33594250 20600 20550 20600 20550 61
519 20250401 110000 32340150 20600 20600 20600 20600 0
520 20250401 105900 32340150 20600 20600 20600 20600 54
521 20250401 105800 31227750 20550 20550 20550 20550 1
522 20250401 105700 31207200 20600 20600 20600 20600 0
523 20250401 105600 31207200 20600 20600 20600 20600 0
524 20250401 105500 31207200 20600 20600 20600 20600 1
525 20250401 105400 31186600 20600 20550 20600 20550 3
526 20250401 105300 31124850 20600 20600 20600 20600 0
527 20250401 105200 31124850 20600 20600 20600 20600 11
528 20250401 105100 30898250 20600 20600 20600 20600 0
529 20250401 105000 30898250 20600 20600 20600 20600 0
530 20250401 104900 30898250 20600 20600 20600 20600 0
531 20250401 104800 30898250 20600 20550 20600 20550 62
532 20250401 104700 29624000 20500 20500 20500 20500 0
533 20250401 104600 29624000 20500 20500 20500 20500 0
534 20250401 104500 29624000 20500 20500 20500 20500 0
535 20250401 104400 29624000 20500 20500 20500 20500 23
536 20250401 104300 29152500 20500 20500 20500 20500 0
537 20250401 104200 29152500 20500 20500 20500 20500 0
538 20250401 104100 29152500 20500 20500 20500 20500 0
539 20250401 104000 29152500 20500 20500 20500 20500 0
540 20250401 103900 29152500 20500 20500 20500 20500 1
541 20250401 103800 29132000 20500 20500 20500 20500 45
542 20250401 103700 28209500 20500 20500 20500 20500 0
543 20250401 103600 28209500 20500 20500 20500 20500 0
544 20250401 103500 28209500 20500 20500 20500 20500 0
545 20250401 103400 28209500 20500 20500 20500 20500 0
546 20250401 103300 28209500 20500 20500 20500 20500 0
547 20250401 103200 28209500 20500 20500 20500 20500 1
548 20250401 103100 28189000 20500 20500 20500 20500 0
549 20250401 103000 28189000 20500 20500 20500 20500 12
550 20250401 102900 27943000 20500 20500 20500 20500 0
551 20250401 102800 27943000 20500 20500 20500 20500 0
552 20250401 102700 27943000 20500 20500 20500 20500 0
553 20250401 102600 27943000 20500 20500 20500 20500 122
554 20250401 102500 25442000 20500 20500 20500 20500 0
555 20250401 102400 25442000 20500 20500 20500 20500 1
556 20250401 102300 25421500 20600 20600 20600 20600 1
557 20250401 102200 25400900 20550 20550 20550 20550 0
558 20250401 102100 25400900 20550 20550 20550 20550 0
559 20250401 102000 25400900 20550 20550 20550 20550 0
560 20250401 101900 25400900 20550 20550 20550 20550 0
561 20250401 101800 25400900 20550 20550 20550 20550 0
562 20250401 101700 25400900 20550 20550 20550 20550 3
563 20250401 101600 25339250 20550 20550 20550 20550 2
564 20250401 101500 25298150 20550 20550 20550 20550 21
565 20250401 101400 24866600 20550 20550 20550 20550 36
566 20250401 101300 24126800 20500 20500 20500 20500 0
567 20250401 101200 24126800 20500 20500 20500 20500 20
568 20250401 101100 23716800 20500 20500 20500 20500 26
569 20250401 101000 23183800 20500 20450 20500 20450 51
570 20250401 100900 22140800 20450 20450 20450 20450 0
571 20250401 100800 22140800 20450 20450 20450 20450 0
572 20250401 100700 22140800 20450 20450 20450 20450 9
573 20250401 100600 21956750 20500 20500 20500 20500 0
574 20250401 100500 21956750 20500 20500 20500 20500 1
575 20250401 100400 21936250 20500 20500 20500 20500 1
576 20250401 100300 21915750 20550 20550 20550 20550 0
577 20250401 100200 21915750 20550 20550 20550 20550 4
578 20250401 100100 21833550 20550 20550 20550 20550 0
579 20250401 100000 21833550 20550 20550 20550 20550 0
580 20250401 095900 21833550 20550 20550 20550 20550 0
581 20250401 095800 21833550 20550 20550 20550 20550 10
582 20250401 095700 21628050 20450 20450 20450 20450 16
583 20250401 095600 21300850 20550 20550 20550 20550 1
584 20250401 095500 21280300 20550 20550 20550 20550 5
585 20250401 095400 21177550 20550 20550 20600 20550 37
586 20250401 095300 20416000 20450 20450 20450 20450 0
587 20250401 095200 20416000 20450 20450 20450 20450 0
588 20250401 095100 20416000 20450 20500 20500 20450 31
589 20250401 095000 19781900 20550 20500 20550 20500 9
590 20250401 094900 19597000 20550 20550 20550 20550 0
591 20250401 094800 19597000 20550 20500 20550 20500 7
592 20250401 094700 19453350 20500 20500 20500 20500 1
593 20250401 094600 19432850 20500 20500 20500 20500 38
594 20250401 094500 18653850 20450 20450 20450 20450 1
595 20250401 094400 18633400 20500 20500 20500 20500 0
596 20250401 094300 18633400 20500 20500 20500 20500 1
597 20250401 094200 18612900 20500 20500 20500 20500 0
598 20250401 094100 18612900 20500 20500 20500 20500 0
599 20250401 094000 18612900 20500 20500 20500 20500 0
600 20250401 093900 18612900 20500 20500 20500 20500 9
601 20250401 093800 18428400 20600 20600 20600 20600 0
602 20250401 093700 18428400 20600 20600 20600 20600 0
603 20250401 093600 18428400 20600 20600 20600 20600 0
604 20250401 093500 18428400 20600 20600 20600 20600 0
605 20250401 093400 18428400 20600 20600 20600 20600 4
606 20250401 093300 18346000 20600 20600 20600 20600 0
607 20250401 093200 18346000 20600 20600 20600 20600 0
608 20250401 093100 18346000 20600 20600 20600 20600 0
609 20250401 093000 18346000 20600 20450 20600 20400 182
610 20250401 092900 14629600 20600 20600 20600 20600 0
611 20250401 092800 14629600 20600 20600 20600 20600 10
612 20250401 092700 14423600 20450 20450 20450 20450 0
613 20250401 092600 14423600 20450 20450 20450 20450 0
614 20250401 092500 14423600 20450 20550 20550 20450 9
615 20250401 092400 14238850 20450 20500 20550 20450 167
616 20250401 092300 10814600 20550 20550 20550 20550 2
617 20250401 092200 10773500 20500 20500 20500 20500 0
618 20250401 092100 10773500 20500 20500 20500 20500 0
619 20250401 092000 10773500 20500 20500 20500 20500 9
620 20250401 091900 10589000 20500 20500 20500 20500 35
621 20250401 091800 9871500 20450 20450 20450 20450 18
622 20250401 091700 9503400 20450 20450 20450 20450 0
623 20250401 091600 9503400 20450 20450 20450 20450 1
624 20250401 091500 9482950 20500 20500 20500 20500 0
625 20250401 091400 9482950 20500 20500 20500 20500 1
626 20250401 091300 9462450 20500 20500 20500 20500 0
627 20250401 091200 9462450 20500 20500 20500 20500 1
628 20250401 091100 9441950 20450 20450 20450 20450 0
629 20250401 091000 9441950 20450 20450 20450 20450 7
630 20250401 090900 9298800 20350 20350 20350 20350 1
631 20250401 090800 9278450 20500 20500 20500 20500 36
632 20250401 090700 8540450 20500 20500 20500 20500 0
633 20250401 090600 8540450 20500 20400 20500 20400 99
634 20250401 090500 6518600 20400 20400 20400 20400 0
635 20250401 090400 6518600 20400 20350 20400 20300 275
636 20250401 090300 921400 20550 20550 20550 20550 15
637 20250401 090200 613150 20550 20500 20550 20500 15
638 20250401 090100 305600 20450 20450 20450 20450 1
639 20250401 090000 285150 20450 20300 20500 20300 14

1
043150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,8319,14854256,174283050,311196663200,0.06
20250327,8319,14854256,176778750,315652940000,0.06
20250326,8303,14854256,181005400,323822780800,0.06
20250325,8303,14854256,176853900,316395652800,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 8319 14854256 174283050 311196663200 0.06
3 20250327 8319 14854256 176778750 315652940000 0.06
4 20250326 8303 14854256 181005400 323822780800 0.06
5 20250325 8303 14854256 176853900 316395652800 0.06