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

644
049770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,428677000,32400,32400,32400,32400,231
20250401,194100,428677000,32400,32400,32400,32400,0
20250401,194000,428677000,32400,32400,32400,32400,0
20250401,193900,428677000,32400,32400,32400,32400,0
20250401,193800,428677000,32400,32400,32400,32400,0
20250401,193700,428677000,32400,32400,32400,32400,0
20250401,193600,428677000,32400,32400,32400,32400,0
20250401,193500,428677000,32400,32400,32400,32400,0
20250401,193400,428677000,32400,32400,32400,32400,0
20250401,193300,428677000,32400,32400,32400,32400,0
20250401,193200,428677000,32400,32400,32400,32400,0
20250401,193100,428677000,32400,32400,32400,32400,0
20250401,193000,428677000,32400,32400,32400,32400,0
20250401,192900,428677000,32400,32400,32400,32400,0
20250401,192800,428677000,32400,32400,32400,32400,0
20250401,192700,428677000,32400,32400,32400,32400,0
20250401,192600,428677000,32400,32400,32400,32400,0
20250401,192500,428677000,32400,32400,32400,32400,0
20250401,192400,428677000,32400,32400,32400,32400,0
20250401,192300,428677000,32400,32400,32400,32400,0
20250401,192200,428677000,32400,32400,32400,32400,0
20250401,192100,428677000,32400,32400,32400,32400,0
20250401,192000,428677000,32400,32400,32400,32400,0
20250401,191900,428677000,32400,32400,32400,32400,0
20250401,191800,428677000,32400,32400,32400,32400,0
20250401,191700,428677000,32400,32400,32400,32400,0
20250401,191600,428677000,32400,32400,32400,32400,0
20250401,191500,428677000,32400,32400,32400,32400,0
20250401,191400,428677000,32400,32400,32400,32400,0
20250401,191300,428677000,32400,32400,32400,32400,0
20250401,191200,428677000,32400,32400,32400,32400,231
20250401,191100,428677000,32400,32400,32400,32400,0
20250401,191000,428677000,32400,32400,32400,32400,0
20250401,190900,428677000,32400,32400,32400,32400,0
20250401,190800,428677000,32400,32400,32400,32400,0
20250401,190700,428677000,32400,32400,32400,32400,0
20250401,190600,428677000,32400,32400,32400,32400,0
20250401,190500,428677000,32400,32400,32400,32400,0
20250401,190400,428677000,32400,32400,32400,32400,0
20250401,190300,428677000,32400,32400,32400,32400,0
20250401,190200,428677000,32400,32400,32400,32400,0
20250401,190100,428677000,32400,32400,32400,32400,0
20250401,190000,428677000,32400,32400,32400,32400,0
20250401,185900,428677000,32400,32400,32400,32400,0
20250401,185800,428677000,32400,32400,32400,32400,0
20250401,185700,428677000,32400,32400,32400,32400,0
20250401,185600,428677000,32400,32400,32400,32400,0
20250401,185500,428677000,32400,32400,32400,32400,0
20250401,185400,428677000,32400,32400,32400,32400,0
20250401,185300,428677000,32400,32400,32400,32400,0
20250401,185200,428677000,32400,32400,32400,32400,0
20250401,185100,428677000,32400,32400,32400,32400,0
20250401,185000,428677000,32400,32400,32400,32400,0
20250401,184900,428677000,32400,32400,32400,32400,0
20250401,184800,428677000,32400,32400,32400,32400,0
20250401,184700,428677000,32400,32400,32400,32400,0
20250401,184600,428677000,32400,32400,32400,32400,0
20250401,184500,428677000,32400,32400,32400,32400,0
20250401,184400,428677000,32400,32400,32400,32400,0
20250401,184300,428677000,32400,32400,32400,32400,0
20250401,184200,428677000,32400,32400,32400,32400,231
20250401,184100,428677000,32400,32400,32400,32400,0
20250401,184000,428677000,32400,32400,32400,32400,0
20250401,183900,428677000,32400,32400,32400,32400,0
20250401,183800,428677000,32400,32400,32400,32400,0
20250401,183700,428677000,32400,32400,32400,32400,0
20250401,183600,428677000,32400,32400,32400,32400,0
20250401,183500,428677000,32400,32400,32400,32400,0
20250401,183400,428677000,32400,32400,32400,32400,0
20250401,183300,428677000,32400,32400,32400,32400,0
20250401,183200,428677000,32400,32400,32400,32400,0
20250401,183100,428677000,32400,32400,32400,32400,0
20250401,183000,428677000,32400,32400,32400,32400,0
20250401,182900,428677000,32400,32400,32400,32400,0
20250401,182800,428677000,32400,32400,32400,32400,0
20250401,182700,428677000,32400,32400,32400,32400,0
20250401,182600,428677000,32400,32400,32400,32400,0
20250401,182500,428677000,32400,32400,32400,32400,0
20250401,182400,428677000,32400,32400,32400,32400,0
20250401,182300,428677000,32400,32400,32400,32400,0
20250401,182200,428677000,32400,32400,32400,32400,0
20250401,182100,428677000,32400,32400,32400,32400,0
20250401,182000,428677000,32400,32400,32400,32400,0
20250401,181900,428677000,32400,32400,32400,32400,0
20250401,181800,428677000,32400,32400,32400,32400,0
20250401,181700,428677000,32400,32400,32400,32400,0
20250401,181600,428677000,32400,32400,32400,32400,0
20250401,181500,428677000,32400,32400,32400,32400,0
20250401,181400,428677000,32400,32400,32400,32400,0
20250401,181300,428677000,32400,32400,32400,32400,0
20250401,181200,428677000,32400,32400,32400,32400,231
20250401,181100,428677000,32400,32400,32400,32400,0
20250401,181000,428677000,32400,32400,32400,32400,0
20250401,180900,428677000,32400,32400,32400,32400,0
20250401,180800,428677000,32400,32400,32400,32400,0
20250401,180700,428677000,32400,32400,32400,32400,0
20250401,180600,428677000,32400,32400,32400,32400,0
20250401,180500,428677000,32400,32400,32400,32400,0
20250401,180400,428677000,32400,32400,32400,32400,0
20250401,180300,428677000,32400,32400,32400,32400,0
20250401,180200,428677000,32400,32400,32400,32400,0
20250401,180100,428677000,32400,32400,32400,32400,0
20250401,180000,428677000,32400,32400,32400,32400,0
20250401,175900,428677000,32400,32400,32400,32400,0
20250401,175800,428677000,32400,32400,32400,32400,0
20250401,175700,428677000,32400,32400,32400,32400,0
20250401,175600,428677000,32400,32400,32400,32400,0
20250401,175500,428677000,32400,32400,32400,32400,0
20250401,175400,428677000,32400,32400,32400,32400,0
20250401,175300,428677000,32400,32400,32400,32400,0
20250401,175200,428677000,32400,32400,32400,32400,0
20250401,175100,428677000,32400,32400,32400,32400,0
20250401,175000,428677000,32400,32400,32400,32400,0
20250401,174900,428677000,32400,32400,32400,32400,0
20250401,174800,428677000,32400,32400,32400,32400,0
20250401,174700,428677000,32400,32400,32400,32400,0
20250401,174600,428677000,32400,32400,32400,32400,0
20250401,174500,428677000,32400,32400,32400,32400,0
20250401,174400,428677000,32400,32400,32400,32400,0
20250401,174300,428677000,32400,32400,32400,32400,0
20250401,174200,428677000,32400,32400,32400,32400,231
20250401,174100,428677000,32400,32400,32400,32400,0
20250401,174000,428677000,32400,32400,32400,32400,0
20250401,173900,428677000,32400,32400,32400,32400,0
20250401,173800,428677000,32400,32400,32400,32400,0
20250401,173700,428677000,32400,32400,32400,32400,0
20250401,173600,428677000,32400,32400,32400,32400,0
20250401,173500,428677000,32400,32400,32400,32400,0
20250401,173400,428677000,32400,32400,32400,32400,0
20250401,173300,428677000,32400,32400,32400,32400,0
20250401,173200,428677000,32400,32400,32400,32400,0
20250401,173100,428677000,32400,32400,32400,32400,0
20250401,173000,428677000,32400,32400,32400,32400,0
20250401,172900,428677000,32400,32400,32400,32400,0
20250401,172800,428677000,32400,32400,32400,32400,0
20250401,172700,428677000,32400,32400,32400,32400,0
20250401,172600,428677000,32400,32400,32400,32400,0
20250401,172500,428677000,32400,32400,32400,32400,0
20250401,172400,428677000,32400,32400,32400,32400,0
20250401,172300,428677000,32400,32400,32400,32400,0
20250401,172200,428677000,32400,32400,32400,32400,0
20250401,172100,428677000,32400,32400,32400,32400,0
20250401,172000,428677000,32400,32400,32400,32400,0
20250401,171900,428677000,32400,32400,32400,32400,0
20250401,171800,428677000,32400,32400,32400,32400,0
20250401,171700,428677000,32400,32400,32400,32400,0
20250401,171600,428677000,32400,32400,32400,32400,0
20250401,171500,428677000,32400,32400,32400,32400,0
20250401,171400,428677000,32400,32400,32400,32400,0
20250401,171300,428677000,32400,32400,32400,32400,0
20250401,171200,428677000,32400,32400,32400,32400,231
20250401,171100,428677000,32400,32400,32400,32400,0
20250401,171000,428677000,32400,32400,32400,32400,0
20250401,170900,428677000,32400,32400,32400,32400,0
20250401,170800,428677000,32400,32400,32400,32400,0
20250401,170700,428677000,32400,32400,32400,32400,0
20250401,170600,428677000,32400,32400,32400,32400,0
20250401,170500,428677000,32400,32400,32400,32400,0
20250401,170400,428677000,32400,32400,32400,32400,0
20250401,170300,428677000,32400,32400,32400,32400,0
20250401,170200,428677000,32400,32400,32400,32400,0
20250401,170100,428677000,32400,32400,32400,32400,0
20250401,170000,428677000,32400,32400,32400,32400,0
20250401,165900,428677000,32400,32400,32400,32400,0
20250401,165800,428677000,32400,32400,32400,32400,0
20250401,165700,428677000,32400,32400,32400,32400,0
20250401,165600,428677000,32400,32400,32400,32400,0
20250401,165500,428677000,32400,32400,32400,32400,0
20250401,165400,428677000,32400,32400,32400,32400,0
20250401,165300,428677000,32400,32400,32400,32400,0
20250401,165200,428677000,32400,32400,32400,32400,0
20250401,165100,428677000,32400,32400,32400,32400,0
20250401,165000,428677000,32400,32400,32400,32400,0
20250401,164900,428677000,32400,32400,32400,32400,0
20250401,164800,428677000,32400,32400,32400,32400,0
20250401,164700,428677000,32400,32400,32400,32400,0
20250401,164600,428677000,32400,32400,32400,32400,0
20250401,164500,428677000,32400,32400,32400,32400,0
20250401,164400,428677000,32400,32400,32400,32400,0
20250401,164300,428677000,32400,32400,32400,32400,0
20250401,164200,428677000,32400,32400,32400,32400,231
20250401,164100,428677000,32400,32400,32400,32400,0
20250401,164000,428677000,32400,32400,32400,32400,0
20250401,163900,428677000,32400,32400,32400,32400,0
20250401,163800,428677000,32400,32400,32400,32400,0
20250401,163700,428677000,32400,32400,32400,32400,0
20250401,163600,428677000,32400,32400,32400,32400,0
20250401,163500,428677000,32400,32400,32400,32400,0
20250401,163400,428677000,32400,32400,32400,32400,0
20250401,163300,428677000,32400,32400,32400,32400,0
20250401,163200,428677000,32400,32400,32400,32400,0
20250401,163100,428677000,32400,32400,32400,32400,0
20250401,163000,428677000,32400,32400,32400,32400,0
20250401,162900,428677000,32400,32400,32400,32400,0
20250401,162800,428677000,32400,32400,32400,32400,0
20250401,162700,428677000,32400,32400,32400,32400,0
20250401,162600,428677000,32400,32400,32400,32400,0
20250401,162500,428677000,32400,32400,32400,32400,0
20250401,162400,428677000,32400,32400,32400,32400,0
20250401,162300,428677000,32400,32400,32400,32400,0
20250401,162200,428677000,32400,32400,32400,32400,0
20250401,162100,428677000,32400,32400,32400,32400,0
20250401,162000,428677000,32400,32400,32400,32400,0
20250401,161900,428677000,32400,32400,32400,32400,0
20250401,161800,428677000,32400,32400,32400,32400,0
20250401,161700,428677000,32400,32400,32400,32400,0
20250401,161600,428677000,32400,32400,32400,32400,0
20250401,161500,428677000,32400,32400,32400,32400,0
20250401,161400,428677000,32400,32400,32400,32400,0
20250401,161300,428677000,32400,32400,32400,32400,0
20250401,161200,428677000,32400,32400,32400,32400,231
20250401,161100,428677000,32400,32400,32400,32400,0
20250401,161000,428677000,32400,32400,32400,32400,0
20250401,160900,428677000,32400,32400,32400,32400,0
20250401,160800,428677000,32400,32400,32400,32400,0
20250401,160700,428677000,32400,32400,32400,32400,0
20250401,160600,428677000,32400,32400,32400,32400,0
20250401,160500,428677000,32400,32400,32400,32400,0
20250401,160400,428677000,32400,32400,32400,32400,0
20250401,160300,428677000,32400,32400,32400,32400,0
20250401,160200,428677000,32400,32400,32400,32400,0
20250401,160100,428677000,32400,32400,32400,32400,0
20250401,160000,428677000,32400,32400,32400,32400,0
20250401,155900,428677000,32400,32400,32400,32400,0
20250401,155800,428677000,32400,32400,32400,32400,0
20250401,155700,428677000,32400,32400,32400,32400,0
20250401,155600,428677000,32400,32400,32400,32400,0
20250401,155500,428677000,32400,32400,32400,32400,0
20250401,155400,428677000,32400,32400,32400,32400,0
20250401,155300,428677000,32400,32400,32400,32400,0
20250401,155200,428677000,32400,32400,32400,32400,0
20250401,155100,428677000,32400,32400,32400,32400,0
20250401,155000,428677000,32400,32400,32400,32400,0
20250401,154900,428677000,32400,32400,32400,32400,0
20250401,154800,428677000,32400,32400,32400,32400,0
20250401,154700,428677000,32400,32400,32400,32400,0
20250401,154600,428677000,32400,32400,32400,32400,0
20250401,154500,428677000,32400,32400,32400,32400,0
20250401,154400,428677000,32400,32400,32400,32400,0
20250401,154300,428677000,32400,32400,32400,32400,0
20250401,154200,428677000,32400,32400,32400,32400,231
20250401,154100,428677000,32400,32400,32400,32400,0
20250401,154000,428677000,32400,32400,32400,32400,0
20250401,153900,428677000,32400,32400,32400,32400,0
20250401,153800,428677000,32400,32400,32400,32400,0
20250401,153700,428677000,32400,32400,32400,32400,0
20250401,153600,428677000,32400,32400,32400,32400,0
20250401,153500,428677000,32400,32400,32400,32400,0
20250401,153400,428677000,32400,32400,32400,32400,0
20250401,153300,428677000,32400,32400,32400,32400,0
20250401,153200,428677000,32400,32400,32400,32400,0
20250401,153100,428677000,32400,32400,32400,32400,0
20250401,153000,428677000,32400,32400,32400,32400,231
20250401,152900,421192600,32450,32450,32450,32450,0
20250401,152800,421192600,32450,32450,32450,32450,0
20250401,152700,421192600,32450,32450,32450,32450,0
20250401,152600,421192600,32450,32450,32450,32450,0
20250401,152500,421192600,32450,32450,32450,32450,0
20250401,152400,421192600,32450,32450,32450,32450,0
20250401,152300,421192600,32450,32450,32450,32450,0
20250401,152200,421192600,32450,32450,32450,32450,0
20250401,152100,421192600,32450,32450,32450,32450,0
20250401,152000,421192600,32450,32450,32450,32450,0
20250401,151900,421192600,32450,32500,32550,32450,34
20250401,151800,420087700,32550,32500,32700,32500,194
20250401,151700,413751300,32500,32650,32700,32450,93
20250401,151600,410711200,32650,32550,32650,32550,78
20250401,151500,408166050,32500,32700,32700,32450,587
20250401,151400,389034000,32650,32650,32650,32650,26
20250401,151300,388185100,32600,32600,32600,32600,5
20250401,151200,388022100,32550,32700,32700,32500,240
20250401,151100,380186600,32650,32600,32650,32600,56
20250401,151000,378359150,32600,32550,32600,32550,60
20250401,150900,376403250,32550,32650,32650,32550,100
20250401,150800,373139800,32550,32700,32700,32550,302
20250401,150700,363280450,32650,32600,32800,32600,103
20250401,150600,359910900,32800,32600,32800,32600,77
20250401,150500,357391550,32450,32700,32700,32450,172
20250401,150400,351780150,32600,32650,32650,32600,94
20250401,150300,348711600,32600,32550,32600,32550,42
20250401,150200,347343000,32550,32500,32550,32500,136
20250401,150100,342919300,32450,32550,32600,32450,189
20250401,150000,336761400,32500,32700,32750,32500,347
20250401,145900,325470550,32750,32700,32750,32700,97
20250401,145800,322298550,32700,32750,32750,32600,176
20250401,145700,316544300,32600,32750,32750,32600,92
20250401,145600,313532000,32750,32750,32750,32700,118
20250401,145500,309669050,32750,32700,32750,32650,139
20250401,145400,305123750,32600,32700,32700,32550,99
20250401,145300,301888200,32650,32750,32750,32600,120
20250401,145200,297964550,32750,32750,32750,32700,114
20250401,145100,294232400,32700,32700,32750,32650,203
20250401,145000,287594250,32650,32650,32700,32600,288
20250401,144900,278186450,32600,32550,32600,32500,25
20250401,144800,277373500,32550,32600,32650,32550,96
20250401,144700,274244200,32650,32600,32700,32600,128
20250401,144600,270067050,32550,32550,32550,32550,16
20250401,144500,269546250,32550,32550,32550,32550,0
20250401,144400,269546250,32550,32550,32550,32550,1
20250401,144300,269513700,32500,32500,32500,32500,3
20250401,144200,269416200,32500,32550,32550,32500,21
20250401,144100,268732700,32550,32550,32550,32500,11
20250401,144000,268374700,32550,32550,32550,32550,0
20250401,143900,268374700,32550,32500,32550,32500,6
20250401,143800,268179450,32550,32550,32550,32550,10
20250401,143700,267853950,32500,32500,32500,32500,0
20250401,143600,267853950,32500,32600,32600,32500,7
20250401,143500,267626350,32550,32550,32550,32550,0
20250401,143400,267626350,32550,32600,32600,32550,178
20250401,143300,261830150,32700,32700,32700,32700,0
20250401,143200,261830150,32700,32700,32700,32700,1
20250401,143100,261797450,32650,32650,32650,32650,7
20250401,143000,261568900,32600,32600,32600,32600,0
20250401,142900,261568900,32600,32700,32700,32600,16
20250401,142800,261046400,32650,32650,32650,32650,0
20250401,142700,261046400,32650,32650,32650,32650,25
20250401,142600,260230150,32700,32700,32700,32700,1
20250401,142500,260197450,32700,32650,32700,32650,24
20250401,142400,259413450,32700,32700,32700,32700,0
20250401,142300,259413450,32700,32700,32700,32700,2
20250401,142200,259348050,32700,32700,32700,32700,7
20250401,142100,259119150,32650,32650,32650,32650,7
20250401,142000,258890600,32650,32650,32700,32650,31
20250401,141900,257878400,32650,32700,32700,32650,9
20250401,141800,257584200,32650,32700,32700,32650,48
20250401,141700,256016900,32700,32700,32700,32700,0
20250401,141600,256016900,32700,32700,32700,32700,8
20250401,141500,255755300,32650,32650,32650,32650,0
20250401,141400,255755300,32650,32700,32700,32650,8
20250401,141300,255494050,32700,32700,32700,32700,7
20250401,141200,255265150,32650,32700,32700,32650,5
20250401,141100,255101800,32650,32650,32650,32650,5
20250401,141000,254938550,32650,32700,32700,32650,14
20250401,140900,254481400,32700,32650,32700,32650,15
20250401,140800,253991300,32700,32700,32700,32700,0
20250401,140700,253991300,32700,32700,32700,32700,1
20250401,140600,253958600,32650,32700,32700,32650,9
20250401,140500,253664350,32650,32700,32700,32650,3
20250401,140400,253566350,32650,32700,32700,32650,15
20250401,140300,253075900,32700,32700,32700,32650,15
20250401,140200,252585450,32650,32650,32650,32650,0
20250401,140100,252585450,32650,32650,32700,32650,17
20250401,140000,252029750,32700,32700,32700,32700,10
20250401,135900,251702750,32700,32700,32700,32650,3
20250401,135800,251604700,32650,32700,32700,32650,8
20250401,135700,251343400,32700,32700,32750,32650,18
20250401,135600,250754500,32700,32650,32700,32650,20
20250401,135500,250101350,32650,32700,32700,32650,9
20250401,135400,249807100,32700,32700,32750,32700,69
20250401,135300,247550550,32700,32700,32700,32700,1
20250401,135200,247517850,32700,32700,32700,32700,1
20250401,135100,247485150,32700,32700,32700,32700,9
20250401,135000,247190850,32700,32700,32700,32700,2
20250401,134900,247125450,32700,32700,32700,32700,2
20250401,134800,247060050,32700,32700,32700,32700,4
20250401,134700,246929250,32700,32700,32700,32700,23
20250401,134600,246177150,32700,32700,32700,32700,1
20250401,134500,246144450,32700,32700,32700,32700,1
20250401,134400,246111750,32700,32700,32700,32700,8
20250401,134300,245850150,32650,32650,32650,32650,14
20250401,134200,245393050,32650,32700,32700,32650,28
20250401,134100,244478150,32750,32700,32750,32700,17
20250401,134000,243921850,32700,32750,32750,32700,34
20250401,133900,242808850,32800,32750,32800,32750,4
20250401,133800,242677800,32800,32750,32800,32750,8
20250401,133700,242415450,32750,32750,32750,32750,7
20250401,133600,242186200,32800,32800,32800,32800,1
20250401,133500,242153400,32750,32750,32750,32750,13
20250401,133400,241727650,32750,32750,32750,32750,18
20250401,133300,241138150,32750,32750,32750,32750,1
20250401,133200,241105400,32750,32700,32750,32700,7
20250401,133100,240876250,32700,32700,32700,32700,0
20250401,133000,240876250,32700,32700,32750,32700,7
20250401,132900,240647250,32700,32700,32700,32650,34
20250401,132800,239536000,32700,32700,32700,32650,17
20250401,132700,238980150,32700,32700,32700,32700,5
20250401,132600,238816650,32700,32700,32700,32650,53
20250401,132500,237083900,32700,32700,32700,32650,5
20250401,132400,236920450,32700,32700,32700,32700,4
20250401,132300,236789650,32650,32650,32700,32650,4
20250401,132200,236658950,32700,32700,32700,32650,15
20250401,132100,236168550,32675,32700,32700,32650,9
20250401,132000,235874525,32700,32700,32700,32700,2
20250401,131900,235809125,32700,32700,32700,32700,13
20250401,131800,235384025,32700,32700,32700,32700,4
20250401,131700,235253225,32700,32700,32700,32700,0
20250401,131600,235253225,32700,32700,32700,32700,19
20250401,131500,234631925,32700,32700,32700,32700,1
20250401,131400,234599225,32700,32700,32700,32700,0
20250401,131300,234599225,32700,32700,32700,32700,9
20250401,131200,234304925,32700,32700,32750,32700,27
20250401,131100,233421975,32750,32750,32750,32750,0
20250401,131000,233421975,32750,32700,32750,32700,31
20250401,130900,232408125,32700,32700,32700,32700,4
20250401,130800,232277325,32650,32650,32650,32650,0
20250401,130700,232277325,32650,32650,32700,32650,22
20250401,130600,231558625,32700,32700,32700,32700,0
20250401,130500,231558625,32700,32700,32700,32700,6
20250401,130400,231362425,32700,32700,32700,32650,12
20250401,130300,230970175,32650,32700,32700,32650,46
20250401,130200,229466025,32700,32700,32700,32700,7
20250401,130100,229237125,32700,32700,32700,32700,2
20250401,130000,229171725,32700,32650,32700,32650,10
20250401,125900,228844825,32700,32700,32700,32650,24
20250401,125800,228060175,32700,32700,32750,32700,10
20250401,125700,227733125,32700,32750,32750,32700,9
20250401,125600,227438475,32650,32700,32700,32650,42
20250401,125500,226065425,32750,32750,32750,32750,7
20250401,125400,225836175,32750,32750,32750,32750,9
20250401,125300,225541425,32700,32700,32700,32700,2
20250401,125200,225476025,32700,32650,32700,32650,31
20250401,125100,224463275,32700,32700,32700,32650,15
20250401,125000,223973025,32700,32700,32700,32700,15
20250401,124900,223482525,32700,32700,32700,32700,2
20250401,124800,223417125,32700,32700,32700,32700,7
20250401,124700,223188225,32700,32700,32700,32700,12
20250401,124600,222795825,32650,32700,32700,32650,34
20250401,124500,221684125,32750,32750,32750,32750,13
20250401,124400,221258375,32750,32750,32750,32750,2
20250401,124300,221192875,32750,32750,32750,32700,8
20250401,124200,220930925,32700,32750,32750,32700,37
20250401,124100,219719625,32700,32750,32750,32700,11
20250401,124000,219359425,32800,32800,32800,32750,18
20250401,123900,218769425,32700,32750,32750,32700,11
20250401,123800,218409225,32700,32750,32750,32700,65
20250401,123700,216280775,32750,32750,32750,32750,2
20250401,123600,216215275,32750,32700,32750,32700,2
20250401,123500,216149825,32750,32700,32750,32700,14
20250401,123400,215691425,32700,32750,32750,32700,48
20250401,123300,214119825,32750,32750,32800,32750,12
20250401,123200,213726525,32750,32750,32800,32750,11
20250401,123100,213365875,32750,32750,32750,32750,10
20250401,123000,213038375,32800,32800,32800,32750,16
20250401,122900,212513675,32750,32750,32800,32700,16
20250401,122800,211989375,32800,32750,32800,32700,13
20250401,122700,211563775,32750,32750,32750,32700,31
20250401,122600,210548825,32750,32800,32800,32750,19
20250401,122500,209925875,32800,32800,32800,32750,9
20250401,122400,209631025,32750,32700,32750,32700,28
20250401,122300,208714075,32750,32700,32750,32700,17
20250401,122200,208157475,32750,32750,32750,32750,4
20250401,122100,208026475,32750,32750,32750,32750,20
20250401,122000,207371475,32700,32750,32750,32700,14
20250401,121900,206913125,32700,32750,32750,32700,5
20250401,121800,206749525,32750,32700,32750,32700,17
20250401,121700,206193175,32750,32750,32750,32750,1
20250401,121600,206160425,32750,32750,32750,32750,31
20250401,121500,205145175,32750,32750,32750,32750,1
20250401,121400,205112425,32750,32750,32750,32750,3
20250401,121300,205014175,32750,32750,32750,32750,23
20250401,121200,204260925,32750,32750,32750,32750,1
20250401,121100,204228175,32750,32750,32750,32750,6
20250401,121000,204031675,32750,32750,32750,32750,9
20250401,120900,203736925,32700,32750,32750,32700,45
20250401,120800,202265175,32750,32750,32750,32750,2
20250401,120700,202199675,32750,32750,32750,32750,7
20250401,120600,201970425,32750,32750,32750,32750,12
20250401,120500,201577425,32750,32750,32750,32750,1
20250401,120400,201544675,32700,32700,32700,32700,25
20250401,120300,200727175,32700,32700,32700,32700,0
20250401,120200,200727175,32700,32700,32700,32650,10
20250401,120100,200400375,32700,32650,32700,32650,7
20250401,120000,200171575,32600,32650,32700,32600,16
20250401,115900,199649125,32600,32600,32700,32600,28
20250401,115800,198735375,32650,32600,32650,32550,96
20250401,115700,195605175,32600,32600,32700,32600,28
20250401,115600,194691475,32600,32700,32700,32600,72
20250401,115500,192339875,32650,32700,32700,32650,12
20250401,115400,191947675,32650,32650,32700,32650,10
20250401,115300,191620925,32650,32650,32700,32650,7
20250401,115200,191392275,32650,32700,32700,32650,24
20250401,115100,190607975,32650,32700,32700,32650,5
20250401,115000,190444575,32700,32700,32750,32700,17
20250401,114900,189888275,32700,32700,32750,32700,20
20250401,114800,189233925,32700,32700,32750,32700,52
20250401,114700,187533175,32700,32750,32750,32700,42
20250401,114600,186158125,32700,32700,32700,32700,2
20250401,114500,186092725,32750,32750,32750,32750,8
20250401,114400,185830725,32700,32700,32750,32650,80
20250401,114300,183214925,32650,32650,32650,32650,5
20250401,114200,183051675,32700,32650,32700,32650,15
20250401,114100,182561225,32650,32700,32700,32650,17
20250401,114000,182005475,32700,32750,32750,32700,18
20250401,113900,181416275,32650,32650,32650,32650,4
20250401,113800,181285675,32750,32650,32750,32650,9
20250401,113700,180991625,32650,32700,32700,32650,19
20250401,113600,180370525,32650,32650,32700,32650,126
20250401,113500,176250625,32650,32650,32700,32650,51
20250401,113400,174585175,32650,32650,32650,32600,22
20250401,113300,173867325,32650,32650,32700,32600,131
20250401,113200,169590425,32650,32600,32650,32600,14
20250401,113100,169133725,32600,32600,32600,32550,53
20250401,113000,167406275,32550,32600,32700,32550,30
20250401,112900,166427275,32650,32650,32650,32650,20
20250401,112800,165774275,32650,32600,32650,32600,26
20250401,112700,164925425,32600,32650,32650,32600,13
20250401,112600,164501225,32650,32650,32650,32650,25
20250401,112500,163684975,32650,32650,32650,32650,8
20250401,112400,163423775,32600,32600,32650,32600,49
20250401,112300,161826275,32600,32550,32600,32550,18
20250401,112200,161240025,32500,32500,32500,32500,0
20250401,112100,161240025,32500,32600,32600,32500,63
20250401,112000,159189675,32600,32600,32600,32600,21
20250401,111900,158505075,32600,32600,32600,32600,0
20250401,111800,158505075,32600,32600,32600,32550,8
20250401,111700,158244325,32550,32550,32600,32550,21
20250401,111600,157560275,32600,32550,32600,32550,3
20250401,111500,157462525,32550,32550,32550,32500,54
20250401,111400,155705225,32600,32600,32600,32600,11
20250401,111300,155346625,32600,32550,32600,32550,7
20250401,111200,155118475,32550,32600,32600,32550,2
20250401,111100,155053325,32600,32650,32650,32600,37
20250401,111000,153845725,32650,32650,32650,32650,14
20250401,110900,153388625,32650,32650,32650,32650,0
20250401,110800,153388625,32650,32650,32650,32650,12
20250401,110700,152996825,32600,32600,32600,32500,45
20250401,110600,151532025,32600,32650,32650,32600,23
20250401,110500,150781625,32550,32600,32600,32550,18
20250401,110400,150194975,32550,32550,32550,32550,2
20250401,110300,150129875,32650,32650,32650,32650,22
20250401,110200,149411575,32550,32600,32600,32550,13
20250401,110100,148987875,32600,32700,32700,32550,164
20250401,110000,143640425,32650,32650,32700,32650,11
20250401,105900,143280825,32650,32700,32700,32650,3
20250401,105800,143182825,32700,32600,32700,32600,20
20250401,105700,142529575,32600,32700,32700,32600,65
20250401,105600,140407625,32700,32700,32700,32700,5
20250401,105500,140244125,32650,32700,32700,32650,9
20250401,105400,139949925,32650,32650,32650,32600,12
20250401,105300,139558625,32650,32650,32650,32600,50
20250401,105200,137926475,32700,32700,32700,32700,8
20250401,105100,137664875,32700,32650,32700,32650,8
20250401,105000,137403625,32650,32650,32650,32600,44
20250401,104900,135967925,32600,32600,32600,32550,46
20250401,104800,134468475,32550,32600,32650,32500,24
20250401,104700,133686425,32600,32600,32600,32600,1
20250401,104600,133653825,32600,32600,32650,32500,58
20250401,104500,131765525,32550,32550,32700,32550,365
20250401,104400,119867725,32600,32650,32700,32550,38
20250401,104300,118626275,32600,32650,32650,32600,13
20250401,104200,118201975,32650,32650,32650,32600,53
20250401,104100,116471975,32700,32700,32700,32700,6
20250401,104000,116275775,32650,32700,32700,32650,57
20250401,103900,114414225,32600,32650,32650,32600,48
20250401,103800,112847175,32650,32650,32650,32650,0
20250401,103700,112847175,32650,32650,32650,32650,1
20250401,103600,112814525,32650,32650,32650,32650,14
20250401,103500,112357425,32650,32650,32650,32650,1
20250401,103400,112324775,32650,32650,32700,32650,13
20250401,103300,111900075,32650,32700,32700,32650,21
20250401,103200,111214025,32650,32700,32700,32650,8
20250401,103100,110952575,32650,32700,32700,32600,13
20250401,103000,110528225,32600,32650,32650,32550,20
20250401,102900,109875725,32600,32650,32650,32600,24
20250401,102800,109092275,32650,32650,32650,32650,0
20250401,102700,109092275,32650,32500,32650,32500,15
20250401,102600,108603575,32500,32550,32650,32500,47
20250401,102500,107072925,32550,32650,32650,32550,16
20250401,102400,106551725,32650,32650,32700,32600,21
20250401,102300,105866375,32650,32550,32650,32550,12
20250401,102200,105475425,32600,32600,32600,32600,15
20250401,102100,104986425,32550,32650,32650,32550,62
20250401,102000,102965375,32650,32700,32700,32650,18
20250401,101900,102377425,32650,32650,32650,32650,0
20250401,101800,102377425,32650,32600,32650,32600,30
20250401,101700,101398225,32600,32700,32700,32600,23
20250401,101600,100647125,32700,32700,32700,32700,1
20250401,101500,100614425,32700,32650,32700,32650,11
20250401,101400,100254925,32650,32650,32700,32550,22
20250401,101300,99536675,32700,32700,32700,32700,1
20250401,101200,99503975,32550,32600,32650,32550,115
20250401,101100,95754375,32650,32650,32700,32650,29
20250401,101000,94807425,32600,32600,32600,32550,57
20250401,100900,92949275,32550,32600,32600,32550,3
20250401,100800,92851525,32600,32550,32600,32550,9
20250401,100700,92558525,32550,32550,32600,32550,20
20250401,100600,91907225,32500,32500,32500,32500,0
20250401,100500,91907225,32500,32500,32550,32450,89
20250401,100400,89012075,32550,32550,32550,32550,1
20250401,100300,88979525,32500,32500,32550,32500,23
20250401,100200,88231575,32500,32500,32550,32500,14
20250401,100100,87776125,32500,32550,32550,32500,2
20250401,100000,87711075,32500,32550,32600,32500,17
20250401,095900,87157575,32500,32550,32600,32500,21
20250401,095800,86474075,32600,32550,32600,32550,14
20250401,095700,86018325,32450,32500,32500,32450,11
20250401,095600,85660925,32500,32500,32600,32500,28
20250401,095500,84749825,32500,32550,32550,32500,25
20250401,095400,83936225,32550,32600,32600,32550,11
20250401,095300,83578125,32600,32550,32600,32550,16
20250401,095200,83056675,32550,32550,32550,32550,8
20250401,095100,82796275,32600,32550,32600,32450,48
20250401,095000,81236525,32600,32600,32650,32600,21
20250401,094900,80551875,32550,32600,32600,32550,25
20250401,094800,79737075,32650,32650,32650,32650,5
20250401,094700,79573825,32650,32600,32650,32600,21
20250401,094600,78888875,32600,32650,32650,32600,9
20250401,094500,78595175,32600,32550,32600,32550,10
20250401,094400,78269275,32550,32650,32650,32500,17
20250401,094300,77715625,32600,32550,32700,32500,112
20250401,094200,74062075,32650,32550,32650,32500,67
20250401,094100,71878075,32550,32650,32700,32500,154
20250401,094000,66860875,32650,32650,32650,32650,0
20250401,093900,66860875,32650,32700,32700,32650,31
20250401,093800,65848675,32700,32700,32700,32700,6
20250401,093700,65652475,32700,32700,32700,32700,5
20250401,093600,65488975,32700,32650,32700,32600,13
20250401,093500,65064425,32650,32650,32650,32650,3
20250401,093400,64966475,32650,32650,32650,32650,5
20250401,093300,64803225,32650,32650,32650,32650,8
20250401,093200,64542025,32650,32650,32650,32650,26
20250401,093100,63693125,32650,32700,32700,32650,14
20250401,093000,63235675,32600,32600,32650,32600,15
20250401,092900,62746125,32600,32700,32700,32600,25
20250401,092800,61929875,32650,32650,32700,32650,25
20250401,092700,61113575,32650,32650,32650,32650,1
20250401,092600,61080925,32650,32650,32650,32600,7
20250401,092500,60852425,32650,32650,32650,32600,38
20250401,092400,59611775,32650,32700,32750,32600,272
20250401,092300,50726975,32750,32800,32800,32700,36
20250401,092200,49547750,32750,32800,32800,32750,4
20250401,092100,49416650,32800,32750,32800,32750,7
20250401,092000,49187300,32750,32750,32750,32750,17
20250401,091900,48630550,32800,32750,32800,32750,29
20250401,091800,47679750,32750,32750,32750,32750,16
20250401,091700,47155750,32750,32750,32750,32750,0
20250401,091600,47155750,32750,32750,32800,32750,74
20250401,091500,44732100,32750,32750,32750,32750,98
20250401,091400,41522600,32750,32700,32750,32700,9
20250401,091300,41228050,32750,32750,32750,32700,65
20250401,091200,39099500,32750,32650,32750,32600,251
20250401,091100,30895700,32650,32700,32700,32650,22
20250401,091000,30176400,32700,32650,32700,32650,28
20250401,090900,29261400,32600,32600,32600,32450,168
20250401,090800,23799450,32650,32600,32650,32600,16
20250401,090700,23277100,32650,32600,32700,32600,156
20250401,090600,18178000,32550,32550,32550,32550,16
20250401,090500,17657200,32550,32450,32550,32450,54
20250401,090400,15902550,32300,32400,32450,32300,378
20250401,090300,3679000,32400,32450,32450,32400,25
20250401,090200,2868750,32500,32600,32600,32500,52
20250401,090100,1178200,32600,32700,32700,32600,6
20250401,090000,982500,32750,32750,32750,32750,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 428677000 32400 32400 32400 32400 231
3 20250401 194100 428677000 32400 32400 32400 32400 0
4 20250401 194000 428677000 32400 32400 32400 32400 0
5 20250401 193900 428677000 32400 32400 32400 32400 0
6 20250401 193800 428677000 32400 32400 32400 32400 0
7 20250401 193700 428677000 32400 32400 32400 32400 0
8 20250401 193600 428677000 32400 32400 32400 32400 0
9 20250401 193500 428677000 32400 32400 32400 32400 0
10 20250401 193400 428677000 32400 32400 32400 32400 0
11 20250401 193300 428677000 32400 32400 32400 32400 0
12 20250401 193200 428677000 32400 32400 32400 32400 0
13 20250401 193100 428677000 32400 32400 32400 32400 0
14 20250401 193000 428677000 32400 32400 32400 32400 0
15 20250401 192900 428677000 32400 32400 32400 32400 0
16 20250401 192800 428677000 32400 32400 32400 32400 0
17 20250401 192700 428677000 32400 32400 32400 32400 0
18 20250401 192600 428677000 32400 32400 32400 32400 0
19 20250401 192500 428677000 32400 32400 32400 32400 0
20 20250401 192400 428677000 32400 32400 32400 32400 0
21 20250401 192300 428677000 32400 32400 32400 32400 0
22 20250401 192200 428677000 32400 32400 32400 32400 0
23 20250401 192100 428677000 32400 32400 32400 32400 0
24 20250401 192000 428677000 32400 32400 32400 32400 0
25 20250401 191900 428677000 32400 32400 32400 32400 0
26 20250401 191800 428677000 32400 32400 32400 32400 0
27 20250401 191700 428677000 32400 32400 32400 32400 0
28 20250401 191600 428677000 32400 32400 32400 32400 0
29 20250401 191500 428677000 32400 32400 32400 32400 0
30 20250401 191400 428677000 32400 32400 32400 32400 0
31 20250401 191300 428677000 32400 32400 32400 32400 0
32 20250401 191200 428677000 32400 32400 32400 32400 231
33 20250401 191100 428677000 32400 32400 32400 32400 0
34 20250401 191000 428677000 32400 32400 32400 32400 0
35 20250401 190900 428677000 32400 32400 32400 32400 0
36 20250401 190800 428677000 32400 32400 32400 32400 0
37 20250401 190700 428677000 32400 32400 32400 32400 0
38 20250401 190600 428677000 32400 32400 32400 32400 0
39 20250401 190500 428677000 32400 32400 32400 32400 0
40 20250401 190400 428677000 32400 32400 32400 32400 0
41 20250401 190300 428677000 32400 32400 32400 32400 0
42 20250401 190200 428677000 32400 32400 32400 32400 0
43 20250401 190100 428677000 32400 32400 32400 32400 0
44 20250401 190000 428677000 32400 32400 32400 32400 0
45 20250401 185900 428677000 32400 32400 32400 32400 0
46 20250401 185800 428677000 32400 32400 32400 32400 0
47 20250401 185700 428677000 32400 32400 32400 32400 0
48 20250401 185600 428677000 32400 32400 32400 32400 0
49 20250401 185500 428677000 32400 32400 32400 32400 0
50 20250401 185400 428677000 32400 32400 32400 32400 0
51 20250401 185300 428677000 32400 32400 32400 32400 0
52 20250401 185200 428677000 32400 32400 32400 32400 0
53 20250401 185100 428677000 32400 32400 32400 32400 0
54 20250401 185000 428677000 32400 32400 32400 32400 0
55 20250401 184900 428677000 32400 32400 32400 32400 0
56 20250401 184800 428677000 32400 32400 32400 32400 0
57 20250401 184700 428677000 32400 32400 32400 32400 0
58 20250401 184600 428677000 32400 32400 32400 32400 0
59 20250401 184500 428677000 32400 32400 32400 32400 0
60 20250401 184400 428677000 32400 32400 32400 32400 0
61 20250401 184300 428677000 32400 32400 32400 32400 0
62 20250401 184200 428677000 32400 32400 32400 32400 231
63 20250401 184100 428677000 32400 32400 32400 32400 0
64 20250401 184000 428677000 32400 32400 32400 32400 0
65 20250401 183900 428677000 32400 32400 32400 32400 0
66 20250401 183800 428677000 32400 32400 32400 32400 0
67 20250401 183700 428677000 32400 32400 32400 32400 0
68 20250401 183600 428677000 32400 32400 32400 32400 0
69 20250401 183500 428677000 32400 32400 32400 32400 0
70 20250401 183400 428677000 32400 32400 32400 32400 0
71 20250401 183300 428677000 32400 32400 32400 32400 0
72 20250401 183200 428677000 32400 32400 32400 32400 0
73 20250401 183100 428677000 32400 32400 32400 32400 0
74 20250401 183000 428677000 32400 32400 32400 32400 0
75 20250401 182900 428677000 32400 32400 32400 32400 0
76 20250401 182800 428677000 32400 32400 32400 32400 0
77 20250401 182700 428677000 32400 32400 32400 32400 0
78 20250401 182600 428677000 32400 32400 32400 32400 0
79 20250401 182500 428677000 32400 32400 32400 32400 0
80 20250401 182400 428677000 32400 32400 32400 32400 0
81 20250401 182300 428677000 32400 32400 32400 32400 0
82 20250401 182200 428677000 32400 32400 32400 32400 0
83 20250401 182100 428677000 32400 32400 32400 32400 0
84 20250401 182000 428677000 32400 32400 32400 32400 0
85 20250401 181900 428677000 32400 32400 32400 32400 0
86 20250401 181800 428677000 32400 32400 32400 32400 0
87 20250401 181700 428677000 32400 32400 32400 32400 0
88 20250401 181600 428677000 32400 32400 32400 32400 0
89 20250401 181500 428677000 32400 32400 32400 32400 0
90 20250401 181400 428677000 32400 32400 32400 32400 0
91 20250401 181300 428677000 32400 32400 32400 32400 0
92 20250401 181200 428677000 32400 32400 32400 32400 231
93 20250401 181100 428677000 32400 32400 32400 32400 0
94 20250401 181000 428677000 32400 32400 32400 32400 0
95 20250401 180900 428677000 32400 32400 32400 32400 0
96 20250401 180800 428677000 32400 32400 32400 32400 0
97 20250401 180700 428677000 32400 32400 32400 32400 0
98 20250401 180600 428677000 32400 32400 32400 32400 0
99 20250401 180500 428677000 32400 32400 32400 32400 0
100 20250401 180400 428677000 32400 32400 32400 32400 0
101 20250401 180300 428677000 32400 32400 32400 32400 0
102 20250401 180200 428677000 32400 32400 32400 32400 0
103 20250401 180100 428677000 32400 32400 32400 32400 0
104 20250401 180000 428677000 32400 32400 32400 32400 0
105 20250401 175900 428677000 32400 32400 32400 32400 0
106 20250401 175800 428677000 32400 32400 32400 32400 0
107 20250401 175700 428677000 32400 32400 32400 32400 0
108 20250401 175600 428677000 32400 32400 32400 32400 0
109 20250401 175500 428677000 32400 32400 32400 32400 0
110 20250401 175400 428677000 32400 32400 32400 32400 0
111 20250401 175300 428677000 32400 32400 32400 32400 0
112 20250401 175200 428677000 32400 32400 32400 32400 0
113 20250401 175100 428677000 32400 32400 32400 32400 0
114 20250401 175000 428677000 32400 32400 32400 32400 0
115 20250401 174900 428677000 32400 32400 32400 32400 0
116 20250401 174800 428677000 32400 32400 32400 32400 0
117 20250401 174700 428677000 32400 32400 32400 32400 0
118 20250401 174600 428677000 32400 32400 32400 32400 0
119 20250401 174500 428677000 32400 32400 32400 32400 0
120 20250401 174400 428677000 32400 32400 32400 32400 0
121 20250401 174300 428677000 32400 32400 32400 32400 0
122 20250401 174200 428677000 32400 32400 32400 32400 231
123 20250401 174100 428677000 32400 32400 32400 32400 0
124 20250401 174000 428677000 32400 32400 32400 32400 0
125 20250401 173900 428677000 32400 32400 32400 32400 0
126 20250401 173800 428677000 32400 32400 32400 32400 0
127 20250401 173700 428677000 32400 32400 32400 32400 0
128 20250401 173600 428677000 32400 32400 32400 32400 0
129 20250401 173500 428677000 32400 32400 32400 32400 0
130 20250401 173400 428677000 32400 32400 32400 32400 0
131 20250401 173300 428677000 32400 32400 32400 32400 0
132 20250401 173200 428677000 32400 32400 32400 32400 0
133 20250401 173100 428677000 32400 32400 32400 32400 0
134 20250401 173000 428677000 32400 32400 32400 32400 0
135 20250401 172900 428677000 32400 32400 32400 32400 0
136 20250401 172800 428677000 32400 32400 32400 32400 0
137 20250401 172700 428677000 32400 32400 32400 32400 0
138 20250401 172600 428677000 32400 32400 32400 32400 0
139 20250401 172500 428677000 32400 32400 32400 32400 0
140 20250401 172400 428677000 32400 32400 32400 32400 0
141 20250401 172300 428677000 32400 32400 32400 32400 0
142 20250401 172200 428677000 32400 32400 32400 32400 0
143 20250401 172100 428677000 32400 32400 32400 32400 0
144 20250401 172000 428677000 32400 32400 32400 32400 0
145 20250401 171900 428677000 32400 32400 32400 32400 0
146 20250401 171800 428677000 32400 32400 32400 32400 0
147 20250401 171700 428677000 32400 32400 32400 32400 0
148 20250401 171600 428677000 32400 32400 32400 32400 0
149 20250401 171500 428677000 32400 32400 32400 32400 0
150 20250401 171400 428677000 32400 32400 32400 32400 0
151 20250401 171300 428677000 32400 32400 32400 32400 0
152 20250401 171200 428677000 32400 32400 32400 32400 231
153 20250401 171100 428677000 32400 32400 32400 32400 0
154 20250401 171000 428677000 32400 32400 32400 32400 0
155 20250401 170900 428677000 32400 32400 32400 32400 0
156 20250401 170800 428677000 32400 32400 32400 32400 0
157 20250401 170700 428677000 32400 32400 32400 32400 0
158 20250401 170600 428677000 32400 32400 32400 32400 0
159 20250401 170500 428677000 32400 32400 32400 32400 0
160 20250401 170400 428677000 32400 32400 32400 32400 0
161 20250401 170300 428677000 32400 32400 32400 32400 0
162 20250401 170200 428677000 32400 32400 32400 32400 0
163 20250401 170100 428677000 32400 32400 32400 32400 0
164 20250401 170000 428677000 32400 32400 32400 32400 0
165 20250401 165900 428677000 32400 32400 32400 32400 0
166 20250401 165800 428677000 32400 32400 32400 32400 0
167 20250401 165700 428677000 32400 32400 32400 32400 0
168 20250401 165600 428677000 32400 32400 32400 32400 0
169 20250401 165500 428677000 32400 32400 32400 32400 0
170 20250401 165400 428677000 32400 32400 32400 32400 0
171 20250401 165300 428677000 32400 32400 32400 32400 0
172 20250401 165200 428677000 32400 32400 32400 32400 0
173 20250401 165100 428677000 32400 32400 32400 32400 0
174 20250401 165000 428677000 32400 32400 32400 32400 0
175 20250401 164900 428677000 32400 32400 32400 32400 0
176 20250401 164800 428677000 32400 32400 32400 32400 0
177 20250401 164700 428677000 32400 32400 32400 32400 0
178 20250401 164600 428677000 32400 32400 32400 32400 0
179 20250401 164500 428677000 32400 32400 32400 32400 0
180 20250401 164400 428677000 32400 32400 32400 32400 0
181 20250401 164300 428677000 32400 32400 32400 32400 0
182 20250401 164200 428677000 32400 32400 32400 32400 231
183 20250401 164100 428677000 32400 32400 32400 32400 0
184 20250401 164000 428677000 32400 32400 32400 32400 0
185 20250401 163900 428677000 32400 32400 32400 32400 0
186 20250401 163800 428677000 32400 32400 32400 32400 0
187 20250401 163700 428677000 32400 32400 32400 32400 0
188 20250401 163600 428677000 32400 32400 32400 32400 0
189 20250401 163500 428677000 32400 32400 32400 32400 0
190 20250401 163400 428677000 32400 32400 32400 32400 0
191 20250401 163300 428677000 32400 32400 32400 32400 0
192 20250401 163200 428677000 32400 32400 32400 32400 0
193 20250401 163100 428677000 32400 32400 32400 32400 0
194 20250401 163000 428677000 32400 32400 32400 32400 0
195 20250401 162900 428677000 32400 32400 32400 32400 0
196 20250401 162800 428677000 32400 32400 32400 32400 0
197 20250401 162700 428677000 32400 32400 32400 32400 0
198 20250401 162600 428677000 32400 32400 32400 32400 0
199 20250401 162500 428677000 32400 32400 32400 32400 0
200 20250401 162400 428677000 32400 32400 32400 32400 0
201 20250401 162300 428677000 32400 32400 32400 32400 0
202 20250401 162200 428677000 32400 32400 32400 32400 0
203 20250401 162100 428677000 32400 32400 32400 32400 0
204 20250401 162000 428677000 32400 32400 32400 32400 0
205 20250401 161900 428677000 32400 32400 32400 32400 0
206 20250401 161800 428677000 32400 32400 32400 32400 0
207 20250401 161700 428677000 32400 32400 32400 32400 0
208 20250401 161600 428677000 32400 32400 32400 32400 0
209 20250401 161500 428677000 32400 32400 32400 32400 0
210 20250401 161400 428677000 32400 32400 32400 32400 0
211 20250401 161300 428677000 32400 32400 32400 32400 0
212 20250401 161200 428677000 32400 32400 32400 32400 231
213 20250401 161100 428677000 32400 32400 32400 32400 0
214 20250401 161000 428677000 32400 32400 32400 32400 0
215 20250401 160900 428677000 32400 32400 32400 32400 0
216 20250401 160800 428677000 32400 32400 32400 32400 0
217 20250401 160700 428677000 32400 32400 32400 32400 0
218 20250401 160600 428677000 32400 32400 32400 32400 0
219 20250401 160500 428677000 32400 32400 32400 32400 0
220 20250401 160400 428677000 32400 32400 32400 32400 0
221 20250401 160300 428677000 32400 32400 32400 32400 0
222 20250401 160200 428677000 32400 32400 32400 32400 0
223 20250401 160100 428677000 32400 32400 32400 32400 0
224 20250401 160000 428677000 32400 32400 32400 32400 0
225 20250401 155900 428677000 32400 32400 32400 32400 0
226 20250401 155800 428677000 32400 32400 32400 32400 0
227 20250401 155700 428677000 32400 32400 32400 32400 0
228 20250401 155600 428677000 32400 32400 32400 32400 0
229 20250401 155500 428677000 32400 32400 32400 32400 0
230 20250401 155400 428677000 32400 32400 32400 32400 0
231 20250401 155300 428677000 32400 32400 32400 32400 0
232 20250401 155200 428677000 32400 32400 32400 32400 0
233 20250401 155100 428677000 32400 32400 32400 32400 0
234 20250401 155000 428677000 32400 32400 32400 32400 0
235 20250401 154900 428677000 32400 32400 32400 32400 0
236 20250401 154800 428677000 32400 32400 32400 32400 0
237 20250401 154700 428677000 32400 32400 32400 32400 0
238 20250401 154600 428677000 32400 32400 32400 32400 0
239 20250401 154500 428677000 32400 32400 32400 32400 0
240 20250401 154400 428677000 32400 32400 32400 32400 0
241 20250401 154300 428677000 32400 32400 32400 32400 0
242 20250401 154200 428677000 32400 32400 32400 32400 231
243 20250401 154100 428677000 32400 32400 32400 32400 0
244 20250401 154000 428677000 32400 32400 32400 32400 0
245 20250401 153900 428677000 32400 32400 32400 32400 0
246 20250401 153800 428677000 32400 32400 32400 32400 0
247 20250401 153700 428677000 32400 32400 32400 32400 0
248 20250401 153600 428677000 32400 32400 32400 32400 0
249 20250401 153500 428677000 32400 32400 32400 32400 0
250 20250401 153400 428677000 32400 32400 32400 32400 0
251 20250401 153300 428677000 32400 32400 32400 32400 0
252 20250401 153200 428677000 32400 32400 32400 32400 0
253 20250401 153100 428677000 32400 32400 32400 32400 0
254 20250401 153000 428677000 32400 32400 32400 32400 231
255 20250401 152900 421192600 32450 32450 32450 32450 0
256 20250401 152800 421192600 32450 32450 32450 32450 0
257 20250401 152700 421192600 32450 32450 32450 32450 0
258 20250401 152600 421192600 32450 32450 32450 32450 0
259 20250401 152500 421192600 32450 32450 32450 32450 0
260 20250401 152400 421192600 32450 32450 32450 32450 0
261 20250401 152300 421192600 32450 32450 32450 32450 0
262 20250401 152200 421192600 32450 32450 32450 32450 0
263 20250401 152100 421192600 32450 32450 32450 32450 0
264 20250401 152000 421192600 32450 32450 32450 32450 0
265 20250401 151900 421192600 32450 32500 32550 32450 34
266 20250401 151800 420087700 32550 32500 32700 32500 194
267 20250401 151700 413751300 32500 32650 32700 32450 93
268 20250401 151600 410711200 32650 32550 32650 32550 78
269 20250401 151500 408166050 32500 32700 32700 32450 587
270 20250401 151400 389034000 32650 32650 32650 32650 26
271 20250401 151300 388185100 32600 32600 32600 32600 5
272 20250401 151200 388022100 32550 32700 32700 32500 240
273 20250401 151100 380186600 32650 32600 32650 32600 56
274 20250401 151000 378359150 32600 32550 32600 32550 60
275 20250401 150900 376403250 32550 32650 32650 32550 100
276 20250401 150800 373139800 32550 32700 32700 32550 302
277 20250401 150700 363280450 32650 32600 32800 32600 103
278 20250401 150600 359910900 32800 32600 32800 32600 77
279 20250401 150500 357391550 32450 32700 32700 32450 172
280 20250401 150400 351780150 32600 32650 32650 32600 94
281 20250401 150300 348711600 32600 32550 32600 32550 42
282 20250401 150200 347343000 32550 32500 32550 32500 136
283 20250401 150100 342919300 32450 32550 32600 32450 189
284 20250401 150000 336761400 32500 32700 32750 32500 347
285 20250401 145900 325470550 32750 32700 32750 32700 97
286 20250401 145800 322298550 32700 32750 32750 32600 176
287 20250401 145700 316544300 32600 32750 32750 32600 92
288 20250401 145600 313532000 32750 32750 32750 32700 118
289 20250401 145500 309669050 32750 32700 32750 32650 139
290 20250401 145400 305123750 32600 32700 32700 32550 99
291 20250401 145300 301888200 32650 32750 32750 32600 120
292 20250401 145200 297964550 32750 32750 32750 32700 114
293 20250401 145100 294232400 32700 32700 32750 32650 203
294 20250401 145000 287594250 32650 32650 32700 32600 288
295 20250401 144900 278186450 32600 32550 32600 32500 25
296 20250401 144800 277373500 32550 32600 32650 32550 96
297 20250401 144700 274244200 32650 32600 32700 32600 128
298 20250401 144600 270067050 32550 32550 32550 32550 16
299 20250401 144500 269546250 32550 32550 32550 32550 0
300 20250401 144400 269546250 32550 32550 32550 32550 1
301 20250401 144300 269513700 32500 32500 32500 32500 3
302 20250401 144200 269416200 32500 32550 32550 32500 21
303 20250401 144100 268732700 32550 32550 32550 32500 11
304 20250401 144000 268374700 32550 32550 32550 32550 0
305 20250401 143900 268374700 32550 32500 32550 32500 6
306 20250401 143800 268179450 32550 32550 32550 32550 10
307 20250401 143700 267853950 32500 32500 32500 32500 0
308 20250401 143600 267853950 32500 32600 32600 32500 7
309 20250401 143500 267626350 32550 32550 32550 32550 0
310 20250401 143400 267626350 32550 32600 32600 32550 178
311 20250401 143300 261830150 32700 32700 32700 32700 0
312 20250401 143200 261830150 32700 32700 32700 32700 1
313 20250401 143100 261797450 32650 32650 32650 32650 7
314 20250401 143000 261568900 32600 32600 32600 32600 0
315 20250401 142900 261568900 32600 32700 32700 32600 16
316 20250401 142800 261046400 32650 32650 32650 32650 0
317 20250401 142700 261046400 32650 32650 32650 32650 25
318 20250401 142600 260230150 32700 32700 32700 32700 1
319 20250401 142500 260197450 32700 32650 32700 32650 24
320 20250401 142400 259413450 32700 32700 32700 32700 0
321 20250401 142300 259413450 32700 32700 32700 32700 2
322 20250401 142200 259348050 32700 32700 32700 32700 7
323 20250401 142100 259119150 32650 32650 32650 32650 7
324 20250401 142000 258890600 32650 32650 32700 32650 31
325 20250401 141900 257878400 32650 32700 32700 32650 9
326 20250401 141800 257584200 32650 32700 32700 32650 48
327 20250401 141700 256016900 32700 32700 32700 32700 0
328 20250401 141600 256016900 32700 32700 32700 32700 8
329 20250401 141500 255755300 32650 32650 32650 32650 0
330 20250401 141400 255755300 32650 32700 32700 32650 8
331 20250401 141300 255494050 32700 32700 32700 32700 7
332 20250401 141200 255265150 32650 32700 32700 32650 5
333 20250401 141100 255101800 32650 32650 32650 32650 5
334 20250401 141000 254938550 32650 32700 32700 32650 14
335 20250401 140900 254481400 32700 32650 32700 32650 15
336 20250401 140800 253991300 32700 32700 32700 32700 0
337 20250401 140700 253991300 32700 32700 32700 32700 1
338 20250401 140600 253958600 32650 32700 32700 32650 9
339 20250401 140500 253664350 32650 32700 32700 32650 3
340 20250401 140400 253566350 32650 32700 32700 32650 15
341 20250401 140300 253075900 32700 32700 32700 32650 15
342 20250401 140200 252585450 32650 32650 32650 32650 0
343 20250401 140100 252585450 32650 32650 32700 32650 17
344 20250401 140000 252029750 32700 32700 32700 32700 10
345 20250401 135900 251702750 32700 32700 32700 32650 3
346 20250401 135800 251604700 32650 32700 32700 32650 8
347 20250401 135700 251343400 32700 32700 32750 32650 18
348 20250401 135600 250754500 32700 32650 32700 32650 20
349 20250401 135500 250101350 32650 32700 32700 32650 9
350 20250401 135400 249807100 32700 32700 32750 32700 69
351 20250401 135300 247550550 32700 32700 32700 32700 1
352 20250401 135200 247517850 32700 32700 32700 32700 1
353 20250401 135100 247485150 32700 32700 32700 32700 9
354 20250401 135000 247190850 32700 32700 32700 32700 2
355 20250401 134900 247125450 32700 32700 32700 32700 2
356 20250401 134800 247060050 32700 32700 32700 32700 4
357 20250401 134700 246929250 32700 32700 32700 32700 23
358 20250401 134600 246177150 32700 32700 32700 32700 1
359 20250401 134500 246144450 32700 32700 32700 32700 1
360 20250401 134400 246111750 32700 32700 32700 32700 8
361 20250401 134300 245850150 32650 32650 32650 32650 14
362 20250401 134200 245393050 32650 32700 32700 32650 28
363 20250401 134100 244478150 32750 32700 32750 32700 17
364 20250401 134000 243921850 32700 32750 32750 32700 34
365 20250401 133900 242808850 32800 32750 32800 32750 4
366 20250401 133800 242677800 32800 32750 32800 32750 8
367 20250401 133700 242415450 32750 32750 32750 32750 7
368 20250401 133600 242186200 32800 32800 32800 32800 1
369 20250401 133500 242153400 32750 32750 32750 32750 13
370 20250401 133400 241727650 32750 32750 32750 32750 18
371 20250401 133300 241138150 32750 32750 32750 32750 1
372 20250401 133200 241105400 32750 32700 32750 32700 7
373 20250401 133100 240876250 32700 32700 32700 32700 0
374 20250401 133000 240876250 32700 32700 32750 32700 7
375 20250401 132900 240647250 32700 32700 32700 32650 34
376 20250401 132800 239536000 32700 32700 32700 32650 17
377 20250401 132700 238980150 32700 32700 32700 32700 5
378 20250401 132600 238816650 32700 32700 32700 32650 53
379 20250401 132500 237083900 32700 32700 32700 32650 5
380 20250401 132400 236920450 32700 32700 32700 32700 4
381 20250401 132300 236789650 32650 32650 32700 32650 4
382 20250401 132200 236658950 32700 32700 32700 32650 15
383 20250401 132100 236168550 32675 32700 32700 32650 9
384 20250401 132000 235874525 32700 32700 32700 32700 2
385 20250401 131900 235809125 32700 32700 32700 32700 13
386 20250401 131800 235384025 32700 32700 32700 32700 4
387 20250401 131700 235253225 32700 32700 32700 32700 0
388 20250401 131600 235253225 32700 32700 32700 32700 19
389 20250401 131500 234631925 32700 32700 32700 32700 1
390 20250401 131400 234599225 32700 32700 32700 32700 0
391 20250401 131300 234599225 32700 32700 32700 32700 9
392 20250401 131200 234304925 32700 32700 32750 32700 27
393 20250401 131100 233421975 32750 32750 32750 32750 0
394 20250401 131000 233421975 32750 32700 32750 32700 31
395 20250401 130900 232408125 32700 32700 32700 32700 4
396 20250401 130800 232277325 32650 32650 32650 32650 0
397 20250401 130700 232277325 32650 32650 32700 32650 22
398 20250401 130600 231558625 32700 32700 32700 32700 0
399 20250401 130500 231558625 32700 32700 32700 32700 6
400 20250401 130400 231362425 32700 32700 32700 32650 12
401 20250401 130300 230970175 32650 32700 32700 32650 46
402 20250401 130200 229466025 32700 32700 32700 32700 7
403 20250401 130100 229237125 32700 32700 32700 32700 2
404 20250401 130000 229171725 32700 32650 32700 32650 10
405 20250401 125900 228844825 32700 32700 32700 32650 24
406 20250401 125800 228060175 32700 32700 32750 32700 10
407 20250401 125700 227733125 32700 32750 32750 32700 9
408 20250401 125600 227438475 32650 32700 32700 32650 42
409 20250401 125500 226065425 32750 32750 32750 32750 7
410 20250401 125400 225836175 32750 32750 32750 32750 9
411 20250401 125300 225541425 32700 32700 32700 32700 2
412 20250401 125200 225476025 32700 32650 32700 32650 31
413 20250401 125100 224463275 32700 32700 32700 32650 15
414 20250401 125000 223973025 32700 32700 32700 32700 15
415 20250401 124900 223482525 32700 32700 32700 32700 2
416 20250401 124800 223417125 32700 32700 32700 32700 7
417 20250401 124700 223188225 32700 32700 32700 32700 12
418 20250401 124600 222795825 32650 32700 32700 32650 34
419 20250401 124500 221684125 32750 32750 32750 32750 13
420 20250401 124400 221258375 32750 32750 32750 32750 2
421 20250401 124300 221192875 32750 32750 32750 32700 8
422 20250401 124200 220930925 32700 32750 32750 32700 37
423 20250401 124100 219719625 32700 32750 32750 32700 11
424 20250401 124000 219359425 32800 32800 32800 32750 18
425 20250401 123900 218769425 32700 32750 32750 32700 11
426 20250401 123800 218409225 32700 32750 32750 32700 65
427 20250401 123700 216280775 32750 32750 32750 32750 2
428 20250401 123600 216215275 32750 32700 32750 32700 2
429 20250401 123500 216149825 32750 32700 32750 32700 14
430 20250401 123400 215691425 32700 32750 32750 32700 48
431 20250401 123300 214119825 32750 32750 32800 32750 12
432 20250401 123200 213726525 32750 32750 32800 32750 11
433 20250401 123100 213365875 32750 32750 32750 32750 10
434 20250401 123000 213038375 32800 32800 32800 32750 16
435 20250401 122900 212513675 32750 32750 32800 32700 16
436 20250401 122800 211989375 32800 32750 32800 32700 13
437 20250401 122700 211563775 32750 32750 32750 32700 31
438 20250401 122600 210548825 32750 32800 32800 32750 19
439 20250401 122500 209925875 32800 32800 32800 32750 9
440 20250401 122400 209631025 32750 32700 32750 32700 28
441 20250401 122300 208714075 32750 32700 32750 32700 17
442 20250401 122200 208157475 32750 32750 32750 32750 4
443 20250401 122100 208026475 32750 32750 32750 32750 20
444 20250401 122000 207371475 32700 32750 32750 32700 14
445 20250401 121900 206913125 32700 32750 32750 32700 5
446 20250401 121800 206749525 32750 32700 32750 32700 17
447 20250401 121700 206193175 32750 32750 32750 32750 1
448 20250401 121600 206160425 32750 32750 32750 32750 31
449 20250401 121500 205145175 32750 32750 32750 32750 1
450 20250401 121400 205112425 32750 32750 32750 32750 3
451 20250401 121300 205014175 32750 32750 32750 32750 23
452 20250401 121200 204260925 32750 32750 32750 32750 1
453 20250401 121100 204228175 32750 32750 32750 32750 6
454 20250401 121000 204031675 32750 32750 32750 32750 9
455 20250401 120900 203736925 32700 32750 32750 32700 45
456 20250401 120800 202265175 32750 32750 32750 32750 2
457 20250401 120700 202199675 32750 32750 32750 32750 7
458 20250401 120600 201970425 32750 32750 32750 32750 12
459 20250401 120500 201577425 32750 32750 32750 32750 1
460 20250401 120400 201544675 32700 32700 32700 32700 25
461 20250401 120300 200727175 32700 32700 32700 32700 0
462 20250401 120200 200727175 32700 32700 32700 32650 10
463 20250401 120100 200400375 32700 32650 32700 32650 7
464 20250401 120000 200171575 32600 32650 32700 32600 16
465 20250401 115900 199649125 32600 32600 32700 32600 28
466 20250401 115800 198735375 32650 32600 32650 32550 96
467 20250401 115700 195605175 32600 32600 32700 32600 28
468 20250401 115600 194691475 32600 32700 32700 32600 72
469 20250401 115500 192339875 32650 32700 32700 32650 12
470 20250401 115400 191947675 32650 32650 32700 32650 10
471 20250401 115300 191620925 32650 32650 32700 32650 7
472 20250401 115200 191392275 32650 32700 32700 32650 24
473 20250401 115100 190607975 32650 32700 32700 32650 5
474 20250401 115000 190444575 32700 32700 32750 32700 17
475 20250401 114900 189888275 32700 32700 32750 32700 20
476 20250401 114800 189233925 32700 32700 32750 32700 52
477 20250401 114700 187533175 32700 32750 32750 32700 42
478 20250401 114600 186158125 32700 32700 32700 32700 2
479 20250401 114500 186092725 32750 32750 32750 32750 8
480 20250401 114400 185830725 32700 32700 32750 32650 80
481 20250401 114300 183214925 32650 32650 32650 32650 5
482 20250401 114200 183051675 32700 32650 32700 32650 15
483 20250401 114100 182561225 32650 32700 32700 32650 17
484 20250401 114000 182005475 32700 32750 32750 32700 18
485 20250401 113900 181416275 32650 32650 32650 32650 4
486 20250401 113800 181285675 32750 32650 32750 32650 9
487 20250401 113700 180991625 32650 32700 32700 32650 19
488 20250401 113600 180370525 32650 32650 32700 32650 126
489 20250401 113500 176250625 32650 32650 32700 32650 51
490 20250401 113400 174585175 32650 32650 32650 32600 22
491 20250401 113300 173867325 32650 32650 32700 32600 131
492 20250401 113200 169590425 32650 32600 32650 32600 14
493 20250401 113100 169133725 32600 32600 32600 32550 53
494 20250401 113000 167406275 32550 32600 32700 32550 30
495 20250401 112900 166427275 32650 32650 32650 32650 20
496 20250401 112800 165774275 32650 32600 32650 32600 26
497 20250401 112700 164925425 32600 32650 32650 32600 13
498 20250401 112600 164501225 32650 32650 32650 32650 25
499 20250401 112500 163684975 32650 32650 32650 32650 8
500 20250401 112400 163423775 32600 32600 32650 32600 49
501 20250401 112300 161826275 32600 32550 32600 32550 18
502 20250401 112200 161240025 32500 32500 32500 32500 0
503 20250401 112100 161240025 32500 32600 32600 32500 63
504 20250401 112000 159189675 32600 32600 32600 32600 21
505 20250401 111900 158505075 32600 32600 32600 32600 0
506 20250401 111800 158505075 32600 32600 32600 32550 8
507 20250401 111700 158244325 32550 32550 32600 32550 21
508 20250401 111600 157560275 32600 32550 32600 32550 3
509 20250401 111500 157462525 32550 32550 32550 32500 54
510 20250401 111400 155705225 32600 32600 32600 32600 11
511 20250401 111300 155346625 32600 32550 32600 32550 7
512 20250401 111200 155118475 32550 32600 32600 32550 2
513 20250401 111100 155053325 32600 32650 32650 32600 37
514 20250401 111000 153845725 32650 32650 32650 32650 14
515 20250401 110900 153388625 32650 32650 32650 32650 0
516 20250401 110800 153388625 32650 32650 32650 32650 12
517 20250401 110700 152996825 32600 32600 32600 32500 45
518 20250401 110600 151532025 32600 32650 32650 32600 23
519 20250401 110500 150781625 32550 32600 32600 32550 18
520 20250401 110400 150194975 32550 32550 32550 32550 2
521 20250401 110300 150129875 32650 32650 32650 32650 22
522 20250401 110200 149411575 32550 32600 32600 32550 13
523 20250401 110100 148987875 32600 32700 32700 32550 164
524 20250401 110000 143640425 32650 32650 32700 32650 11
525 20250401 105900 143280825 32650 32700 32700 32650 3
526 20250401 105800 143182825 32700 32600 32700 32600 20
527 20250401 105700 142529575 32600 32700 32700 32600 65
528 20250401 105600 140407625 32700 32700 32700 32700 5
529 20250401 105500 140244125 32650 32700 32700 32650 9
530 20250401 105400 139949925 32650 32650 32650 32600 12
531 20250401 105300 139558625 32650 32650 32650 32600 50
532 20250401 105200 137926475 32700 32700 32700 32700 8
533 20250401 105100 137664875 32700 32650 32700 32650 8
534 20250401 105000 137403625 32650 32650 32650 32600 44
535 20250401 104900 135967925 32600 32600 32600 32550 46
536 20250401 104800 134468475 32550 32600 32650 32500 24
537 20250401 104700 133686425 32600 32600 32600 32600 1
538 20250401 104600 133653825 32600 32600 32650 32500 58
539 20250401 104500 131765525 32550 32550 32700 32550 365
540 20250401 104400 119867725 32600 32650 32700 32550 38
541 20250401 104300 118626275 32600 32650 32650 32600 13
542 20250401 104200 118201975 32650 32650 32650 32600 53
543 20250401 104100 116471975 32700 32700 32700 32700 6
544 20250401 104000 116275775 32650 32700 32700 32650 57
545 20250401 103900 114414225 32600 32650 32650 32600 48
546 20250401 103800 112847175 32650 32650 32650 32650 0
547 20250401 103700 112847175 32650 32650 32650 32650 1
548 20250401 103600 112814525 32650 32650 32650 32650 14
549 20250401 103500 112357425 32650 32650 32650 32650 1
550 20250401 103400 112324775 32650 32650 32700 32650 13
551 20250401 103300 111900075 32650 32700 32700 32650 21
552 20250401 103200 111214025 32650 32700 32700 32650 8
553 20250401 103100 110952575 32650 32700 32700 32600 13
554 20250401 103000 110528225 32600 32650 32650 32550 20
555 20250401 102900 109875725 32600 32650 32650 32600 24
556 20250401 102800 109092275 32650 32650 32650 32650 0
557 20250401 102700 109092275 32650 32500 32650 32500 15
558 20250401 102600 108603575 32500 32550 32650 32500 47
559 20250401 102500 107072925 32550 32650 32650 32550 16
560 20250401 102400 106551725 32650 32650 32700 32600 21
561 20250401 102300 105866375 32650 32550 32650 32550 12
562 20250401 102200 105475425 32600 32600 32600 32600 15
563 20250401 102100 104986425 32550 32650 32650 32550 62
564 20250401 102000 102965375 32650 32700 32700 32650 18
565 20250401 101900 102377425 32650 32650 32650 32650 0
566 20250401 101800 102377425 32650 32600 32650 32600 30
567 20250401 101700 101398225 32600 32700 32700 32600 23
568 20250401 101600 100647125 32700 32700 32700 32700 1
569 20250401 101500 100614425 32700 32650 32700 32650 11
570 20250401 101400 100254925 32650 32650 32700 32550 22
571 20250401 101300 99536675 32700 32700 32700 32700 1
572 20250401 101200 99503975 32550 32600 32650 32550 115
573 20250401 101100 95754375 32650 32650 32700 32650 29
574 20250401 101000 94807425 32600 32600 32600 32550 57
575 20250401 100900 92949275 32550 32600 32600 32550 3
576 20250401 100800 92851525 32600 32550 32600 32550 9
577 20250401 100700 92558525 32550 32550 32600 32550 20
578 20250401 100600 91907225 32500 32500 32500 32500 0
579 20250401 100500 91907225 32500 32500 32550 32450 89
580 20250401 100400 89012075 32550 32550 32550 32550 1
581 20250401 100300 88979525 32500 32500 32550 32500 23
582 20250401 100200 88231575 32500 32500 32550 32500 14
583 20250401 100100 87776125 32500 32550 32550 32500 2
584 20250401 100000 87711075 32500 32550 32600 32500 17
585 20250401 095900 87157575 32500 32550 32600 32500 21
586 20250401 095800 86474075 32600 32550 32600 32550 14
587 20250401 095700 86018325 32450 32500 32500 32450 11
588 20250401 095600 85660925 32500 32500 32600 32500 28
589 20250401 095500 84749825 32500 32550 32550 32500 25
590 20250401 095400 83936225 32550 32600 32600 32550 11
591 20250401 095300 83578125 32600 32550 32600 32550 16
592 20250401 095200 83056675 32550 32550 32550 32550 8
593 20250401 095100 82796275 32600 32550 32600 32450 48
594 20250401 095000 81236525 32600 32600 32650 32600 21
595 20250401 094900 80551875 32550 32600 32600 32550 25
596 20250401 094800 79737075 32650 32650 32650 32650 5
597 20250401 094700 79573825 32650 32600 32650 32600 21
598 20250401 094600 78888875 32600 32650 32650 32600 9
599 20250401 094500 78595175 32600 32550 32600 32550 10
600 20250401 094400 78269275 32550 32650 32650 32500 17
601 20250401 094300 77715625 32600 32550 32700 32500 112
602 20250401 094200 74062075 32650 32550 32650 32500 67
603 20250401 094100 71878075 32550 32650 32700 32500 154
604 20250401 094000 66860875 32650 32650 32650 32650 0
605 20250401 093900 66860875 32650 32700 32700 32650 31
606 20250401 093800 65848675 32700 32700 32700 32700 6
607 20250401 093700 65652475 32700 32700 32700 32700 5
608 20250401 093600 65488975 32700 32650 32700 32600 13
609 20250401 093500 65064425 32650 32650 32650 32650 3
610 20250401 093400 64966475 32650 32650 32650 32650 5
611 20250401 093300 64803225 32650 32650 32650 32650 8
612 20250401 093200 64542025 32650 32650 32650 32650 26
613 20250401 093100 63693125 32650 32700 32700 32650 14
614 20250401 093000 63235675 32600 32600 32650 32600 15
615 20250401 092900 62746125 32600 32700 32700 32600 25
616 20250401 092800 61929875 32650 32650 32700 32650 25
617 20250401 092700 61113575 32650 32650 32650 32650 1
618 20250401 092600 61080925 32650 32650 32650 32600 7
619 20250401 092500 60852425 32650 32650 32650 32600 38
620 20250401 092400 59611775 32650 32700 32750 32600 272
621 20250401 092300 50726975 32750 32800 32800 32700 36
622 20250401 092200 49547750 32750 32800 32800 32750 4
623 20250401 092100 49416650 32800 32750 32800 32750 7
624 20250401 092000 49187300 32750 32750 32750 32750 17
625 20250401 091900 48630550 32800 32750 32800 32750 29
626 20250401 091800 47679750 32750 32750 32750 32750 16
627 20250401 091700 47155750 32750 32750 32750 32750 0
628 20250401 091600 47155750 32750 32750 32800 32750 74
629 20250401 091500 44732100 32750 32750 32750 32750 98
630 20250401 091400 41522600 32750 32700 32750 32700 9
631 20250401 091300 41228050 32750 32750 32750 32700 65
632 20250401 091200 39099500 32750 32650 32750 32600 251
633 20250401 091100 30895700 32650 32700 32700 32650 22
634 20250401 091000 30176400 32700 32650 32700 32650 28
635 20250401 090900 29261400 32600 32600 32600 32450 168
636 20250401 090800 23799450 32650 32600 32650 32600 16
637 20250401 090700 23277100 32650 32600 32700 32600 156
638 20250401 090600 18178000 32550 32550 32550 32550 16
639 20250401 090500 17657200 32550 32450 32550 32450 54
640 20250401 090400 15902550 32300 32400 32450 32300 378
641 20250401 090300 3679000 32400 32450 32450 32400 25
642 20250401 090200 2868750 32500 32600 32600 32500 52
643 20250401 090100 1178200 32600 32700 32700 32600 6
644 20250401 090000 982500 32750 32750 32750 32750 30

1
049770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19295620,0,637720241000,0.00
20250327,0,19295620,0,641579365000,0.00
20250326,0,19295620,0,639649803000,0.00
20250325,0,19295620,0,639649803000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19295620 0 637720241000 0.00
3 20250327 0 19295620 0 641579365000 0.00
4 20250326 0 19295620 0 639649803000 0.00
5 20250325 0 19295620 0 639649803000 0.00