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

651
057050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,647030800,49950,49950,49950,49950,526
20250401,194800,647030800,49950,49950,49950,49950,0
20250401,194700,647030800,49950,49950,49950,49950,0
20250401,194600,647030800,49950,49950,49950,49950,0
20250401,194500,647030800,49950,49950,49950,49950,0
20250401,194400,647030800,49950,49950,49950,49950,0
20250401,194300,647030800,49950,49950,49950,49950,0
20250401,194200,647030800,49950,49950,49950,49950,0
20250401,194100,647030800,49950,49950,49950,49950,0
20250401,194000,647030800,49950,49950,49950,49950,0
20250401,193900,647030800,49950,49950,49950,49950,0
20250401,193800,647030800,49950,49950,49950,49950,0
20250401,193700,647030800,49950,49950,49950,49950,0
20250401,193600,647030800,49950,49950,49950,49950,0
20250401,193500,647030800,49950,49950,49950,49950,0
20250401,193400,647030800,49950,49950,49950,49950,0
20250401,193300,647030800,49950,49950,49950,49950,0
20250401,193200,647030800,49950,49950,49950,49950,0
20250401,193100,647030800,49950,49950,49950,49950,0
20250401,193000,647030800,49950,49950,49950,49950,0
20250401,192900,647030800,49950,49950,49950,49950,0
20250401,192800,647030800,49950,49950,49950,49950,0
20250401,192700,647030800,49950,49950,49950,49950,0
20250401,192600,647030800,49950,49950,49950,49950,0
20250401,192500,647030800,49950,49950,49950,49950,0
20250401,192400,647030800,49950,49950,49950,49950,0
20250401,192300,647030800,49950,49950,49950,49950,0
20250401,192200,647030800,49950,49950,49950,49950,0
20250401,192100,647030800,49950,49950,49950,49950,0
20250401,192000,647030800,49950,49950,49950,49950,0
20250401,191900,647030800,49950,49950,49950,49950,526
20250401,191800,647030800,49950,49950,49950,49950,0
20250401,191700,647030800,49950,49950,49950,49950,0
20250401,191600,647030800,49950,49950,49950,49950,0
20250401,191500,647030800,49950,49950,49950,49950,0
20250401,191400,647030800,49950,49950,49950,49950,0
20250401,191300,647030800,49950,49950,49950,49950,0
20250401,191200,647030800,49950,49950,49950,49950,0
20250401,191100,647030800,49950,49950,49950,49950,0
20250401,191000,647030800,49950,49950,49950,49950,0
20250401,190900,647030800,49950,49950,49950,49950,0
20250401,190800,647030800,49950,49950,49950,49950,0
20250401,190700,647030800,49950,49950,49950,49950,0
20250401,190600,647030800,49950,49950,49950,49950,0
20250401,190500,647030800,49950,49950,49950,49950,0
20250401,190400,647030800,49950,49950,49950,49950,0
20250401,190300,647030800,49950,49950,49950,49950,0
20250401,190200,647030800,49950,49950,49950,49950,0
20250401,190100,647030800,49950,49950,49950,49950,0
20250401,190000,647030800,49950,49950,49950,49950,0
20250401,185900,647030800,49950,49950,49950,49950,0
20250401,185800,647030800,49950,49950,49950,49950,0
20250401,185700,647030800,49950,49950,49950,49950,0
20250401,185600,647030800,49950,49950,49950,49950,0
20250401,185500,647030800,49950,49950,49950,49950,0
20250401,185400,647030800,49950,49950,49950,49950,0
20250401,185300,647030800,49950,49950,49950,49950,0
20250401,185200,647030800,49950,49950,49950,49950,0
20250401,185100,647030800,49950,49950,49950,49950,0
20250401,185000,647030800,49950,49950,49950,49950,0
20250401,184900,647030800,49950,49950,49950,49950,526
20250401,184800,647030800,49950,49950,49950,49950,0
20250401,184700,647030800,49950,49950,49950,49950,0
20250401,184600,647030800,49950,49950,49950,49950,0
20250401,184500,647030800,49950,49950,49950,49950,0
20250401,184400,647030800,49950,49950,49950,49950,0
20250401,184300,647030800,49950,49950,49950,49950,0
20250401,184200,647030800,49950,49950,49950,49950,0
20250401,184100,647030800,49950,49950,49950,49950,0
20250401,184000,647030800,49950,49950,49950,49950,0
20250401,183900,647030800,49950,49950,49950,49950,0
20250401,183800,647030800,49950,49950,49950,49950,0
20250401,183700,647030800,49950,49950,49950,49950,0
20250401,183600,647030800,49950,49950,49950,49950,0
20250401,183500,647030800,49950,49950,49950,49950,0
20250401,183400,647030800,49950,49950,49950,49950,0
20250401,183300,647030800,49950,49950,49950,49950,0
20250401,183200,647030800,49950,49950,49950,49950,0
20250401,183100,647030800,49950,49950,49950,49950,0
20250401,183000,647030800,49950,49950,49950,49950,0
20250401,182900,647030800,49950,49950,49950,49950,0
20250401,182800,647030800,49950,49950,49950,49950,0
20250401,182700,647030800,49950,49950,49950,49950,0
20250401,182600,647030800,49950,49950,49950,49950,0
20250401,182500,647030800,49950,49950,49950,49950,0
20250401,182400,647030800,49950,49950,49950,49950,0
20250401,182300,647030800,49950,49950,49950,49950,0
20250401,182200,647030800,49950,49950,49950,49950,0
20250401,182100,647030800,49950,49950,49950,49950,0
20250401,182000,647030800,49950,49950,49950,49950,0
20250401,181900,647030800,49950,49950,49950,49950,526
20250401,181800,647030800,49950,49950,49950,49950,0
20250401,181700,647030800,49950,49950,49950,49950,0
20250401,181600,647030800,49950,49950,49950,49950,0
20250401,181500,647030800,49950,49950,49950,49950,0
20250401,181400,647030800,49950,49950,49950,49950,0
20250401,181300,647030800,49950,49950,49950,49950,0
20250401,181200,647030800,49950,49950,49950,49950,0
20250401,181100,647030800,49950,49950,49950,49950,0
20250401,181000,647030800,49950,49950,49950,49950,0
20250401,180900,647030800,49950,49950,49950,49950,0
20250401,180800,647030800,49950,49950,49950,49950,0
20250401,180700,647030800,49950,49950,49950,49950,0
20250401,180600,647030800,49950,49950,49950,49950,0
20250401,180500,647030800,49950,49950,49950,49950,0
20250401,180400,647030800,49950,49950,49950,49950,0
20250401,180300,647030800,49950,49950,49950,49950,0
20250401,180200,647030800,49950,49950,49950,49950,0
20250401,180100,647030800,49950,49950,49950,49950,0
20250401,180000,647030800,49950,49950,49950,49950,0
20250401,175900,647030800,49950,49950,49950,49950,0
20250401,175800,647030800,49950,49950,49950,49950,0
20250401,175700,647030800,49950,49950,49950,49950,0
20250401,175600,647030800,49950,49950,49950,49950,0
20250401,175500,647030800,49950,49950,49950,49950,0
20250401,175400,647030800,49950,49950,49950,49950,0
20250401,175300,647030800,49950,49950,49950,49950,0
20250401,175200,647030800,49950,49950,49950,49950,0
20250401,175100,647030800,49950,49950,49950,49950,0
20250401,175000,647030800,49950,49950,49950,49950,0
20250401,174900,647030800,49950,49950,49950,49950,526
20250401,174800,647030800,49950,49950,49950,49950,0
20250401,174700,647030800,49950,49950,49950,49950,0
20250401,174600,647030800,49950,49950,49950,49950,0
20250401,174500,647030800,49950,49950,49950,49950,0
20250401,174400,647030800,49950,49950,49950,49950,0
20250401,174300,647030800,49950,49950,49950,49950,0
20250401,174200,647030800,49950,49950,49950,49950,0
20250401,174100,647030800,49950,49950,49950,49950,0
20250401,174000,647030800,49950,49950,49950,49950,0
20250401,173900,647030800,49950,49950,49950,49950,0
20250401,173800,647030800,49950,49950,49950,49950,0
20250401,173700,647030800,49950,49950,49950,49950,0
20250401,173600,647030800,49950,49950,49950,49950,0
20250401,173500,647030800,49950,49950,49950,49950,0
20250401,173400,647030800,49950,49950,49950,49950,0
20250401,173300,647030800,49950,49950,49950,49950,0
20250401,173200,647030800,49950,49950,49950,49950,0
20250401,173100,647030800,49950,49950,49950,49950,0
20250401,173000,647030800,49950,49950,49950,49950,0
20250401,172900,647030800,49950,49950,49950,49950,0
20250401,172800,647030800,49950,49950,49950,49950,0
20250401,172700,647030800,49950,49950,49950,49950,0
20250401,172600,647030800,49950,49950,49950,49950,0
20250401,172500,647030800,49950,49950,49950,49950,0
20250401,172400,647030800,49950,49950,49950,49950,0
20250401,172300,647030800,49950,49950,49950,49950,0
20250401,172200,647030800,49950,49950,49950,49950,0
20250401,172100,647030800,49950,49950,49950,49950,0
20250401,172000,647030800,49950,49950,49950,49950,0
20250401,171900,647030800,49950,49950,49950,49950,526
20250401,171800,647030800,49950,49950,49950,49950,0
20250401,171700,647030800,49950,49950,49950,49950,0
20250401,171600,647030800,49950,49950,49950,49950,0
20250401,171500,647030800,49950,49950,49950,49950,0
20250401,171400,647030800,49950,49950,49950,49950,0
20250401,171300,647030800,49950,49950,49950,49950,0
20250401,171200,647030800,49950,49950,49950,49950,0
20250401,171100,647030800,49950,49950,49950,49950,0
20250401,171000,647030800,49950,49950,49950,49950,0
20250401,170900,647030800,49950,49950,49950,49950,0
20250401,170800,647030800,49950,49950,49950,49950,0
20250401,170700,647030800,49950,49950,49950,49950,0
20250401,170600,647030800,49950,49950,49950,49950,0
20250401,170500,647030800,49950,49950,49950,49950,0
20250401,170400,647030800,49950,49950,49950,49950,0
20250401,170300,647030800,49950,49950,49950,49950,0
20250401,170200,647030800,49950,49950,49950,49950,0
20250401,170100,647030800,49950,49950,49950,49950,0
20250401,170000,647030800,49950,49950,49950,49950,0
20250401,165900,647030800,49950,49950,49950,49950,0
20250401,165800,647030800,49950,49950,49950,49950,0
20250401,165700,647030800,49950,49950,49950,49950,0
20250401,165600,647030800,49950,49950,49950,49950,0
20250401,165500,647030800,49950,49950,49950,49950,0
20250401,165400,647030800,49950,49950,49950,49950,0
20250401,165300,647030800,49950,49950,49950,49950,0
20250401,165200,647030800,49950,49950,49950,49950,0
20250401,165100,647030800,49950,49950,49950,49950,0
20250401,165000,647030800,49950,49950,49950,49950,0
20250401,164900,647030800,49950,49950,49950,49950,526
20250401,164800,647030800,49950,49950,49950,49950,0
20250401,164700,647030800,49950,49950,49950,49950,0
20250401,164600,647030800,49950,49950,49950,49950,0
20250401,164500,647030800,49950,49950,49950,49950,0
20250401,164400,647030800,49950,49950,49950,49950,0
20250401,164300,647030800,49950,49950,49950,49950,0
20250401,164200,647030800,49950,49950,49950,49950,0
20250401,164100,647030800,49950,49950,49950,49950,0
20250401,164000,647030800,49950,49950,49950,49950,0
20250401,163900,647030800,49950,49950,49950,49950,0
20250401,163800,647030800,49950,49950,49950,49950,0
20250401,163700,647030800,49950,49950,49950,49950,0
20250401,163600,647030800,49950,49950,49950,49950,0
20250401,163500,647030800,49950,49950,49950,49950,0
20250401,163400,647030800,49950,49950,49950,49950,0
20250401,163300,647030800,49950,49950,49950,49950,0
20250401,163200,647030800,49950,49950,49950,49950,0
20250401,163100,647030800,49950,49950,49950,49950,0
20250401,163000,647030800,49950,49950,49950,49950,0
20250401,162900,647030800,49950,49950,49950,49950,0
20250401,162800,647030800,49950,49950,49950,49950,0
20250401,162700,647030800,49950,49950,49950,49950,0
20250401,162600,647030800,49950,49950,49950,49950,0
20250401,162500,647030800,49950,49950,49950,49950,0
20250401,162400,647030800,49950,49950,49950,49950,0
20250401,162300,647030800,49950,49950,49950,49950,0
20250401,162200,647030800,49950,49950,49950,49950,0
20250401,162100,647030800,49950,49950,49950,49950,0
20250401,162000,647030800,49950,49950,49950,49950,0
20250401,161900,647030800,49950,49950,49950,49950,526
20250401,161800,647030800,49950,49950,49950,49950,0
20250401,161700,647030800,49950,49950,49950,49950,0
20250401,161600,647030800,49950,49950,49950,49950,0
20250401,161500,647030800,49950,49950,49950,49950,0
20250401,161400,647030800,49950,49950,49950,49950,0
20250401,161300,647030800,49950,49950,49950,49950,0
20250401,161200,647030800,49950,49950,49950,49950,0
20250401,161100,647030800,49950,49950,49950,49950,0
20250401,161000,647030800,49950,49950,49950,49950,0
20250401,160900,647030800,49950,49950,49950,49950,0
20250401,160800,647030800,49950,49950,49950,49950,0
20250401,160700,647030800,49950,49950,49950,49950,0
20250401,160600,647030800,49950,49950,49950,49950,0
20250401,160500,647030800,49950,49950,49950,49950,0
20250401,160400,647030800,49950,49950,49950,49950,0
20250401,160300,647030800,49950,49950,49950,49950,0
20250401,160200,647030800,49950,49950,49950,49950,0
20250401,160100,647030800,49950,49950,49950,49950,0
20250401,160000,647030800,49950,49950,49950,49950,0
20250401,155900,647030800,49950,49950,49950,49950,0
20250401,155800,647030800,49950,49950,49950,49950,0
20250401,155700,647030800,49950,49950,49950,49950,0
20250401,155600,647030800,49950,49950,49950,49950,0
20250401,155500,647030800,49950,49950,49950,49950,0
20250401,155400,647030800,49950,49950,49950,49950,0
20250401,155300,647030800,49950,49950,49950,49950,0
20250401,155200,647030800,49950,49950,49950,49950,0
20250401,155100,647030800,49950,49950,49950,49950,0
20250401,155000,647030800,49950,49950,49950,49950,0
20250401,154900,647030800,49950,49950,49950,49950,526
20250401,154800,647030800,49950,49950,49950,49950,0
20250401,154700,647030800,49950,49950,49950,49950,0
20250401,154600,647030800,49950,49950,49950,49950,0
20250401,154500,647030800,49950,49950,49950,49950,0
20250401,154400,647030800,49950,49950,49950,49950,0
20250401,154300,647030800,49950,49950,49950,49950,0
20250401,154200,647030800,49950,49950,49950,49950,0
20250401,154100,647030800,49950,49950,49950,49950,0
20250401,154000,647030800,49950,49950,49950,49950,0
20250401,153900,647030800,49950,49950,49950,49950,0
20250401,153800,647030800,49950,49950,49950,49950,0
20250401,153700,647030800,49950,49950,49950,49950,0
20250401,153600,647030800,49950,49950,49950,49950,0
20250401,153500,647030800,49950,49950,49950,49950,0
20250401,153400,647030800,49950,49950,49950,49950,0
20250401,153300,647030800,49950,49950,49950,49950,0
20250401,153200,647030800,49950,49950,49950,49950,0
20250401,153100,647030800,49950,49950,49950,49950,0
20250401,153000,647030800,49950,49950,49950,49950,526
20250401,152900,620757100,49800,49800,49800,49800,0
20250401,152800,620757100,49800,49800,49800,49800,0
20250401,152700,620757100,49800,49800,49800,49800,0
20250401,152600,620757100,49800,49800,49800,49800,0
20250401,152500,620757100,49800,49800,49800,49800,0
20250401,152400,620757100,49800,49800,49800,49800,0
20250401,152300,620757100,49800,49800,49800,49800,0
20250401,152200,620757100,49800,49800,49800,49800,0
20250401,152100,620757100,49800,49800,49800,49800,0
20250401,152000,620757100,49800,49800,49800,49800,0
20250401,151900,620757100,49800,49800,49800,49800,129
20250401,151800,614332900,49750,49750,49750,49750,53
20250401,151700,611696150,49750,49750,49750,49750,3
20250401,151600,611546900,49750,49750,49750,49750,0
20250401,151500,611546900,49750,49775,49775,49750,14
20250401,151400,610850375,49750,49750,49750,49750,1
20250401,151300,610800625,49800,49800,49800,49800,0
20250401,151200,610800625,49800,49750,49800,49750,5
20250401,151100,610551675,49750,49700,49750,49700,6
20250401,151000,610253225,49700,49700,49700,49700,1
20250401,150900,610203525,49700,49700,49700,49700,1
20250401,150800,610153825,49700,49700,49700,49700,0
20250401,150700,610153825,49700,49700,49700,49700,74
20250401,150600,606476025,49700,49700,49700,49700,40
20250401,150500,604488025,49650,49700,49700,49650,58
20250401,150400,601607175,49700,49700,49700,49700,1
20250401,150300,601557475,49700,49700,49700,49700,0
20250401,150200,601557475,49700,49700,49700,49700,0
20250401,150100,601557475,49700,49800,49800,49700,46
20250401,150000,599271075,49800,49850,49950,49800,13
20250401,145900,598622975,49800,49900,49900,49700,125
20250401,145800,592405575,49850,49900,49900,49850,11
20250401,145700,591856775,49850,49850,49900,49850,20
20250401,145600,590859725,49850,49850,49850,49850,18
20250401,145500,589962425,49850,49850,49850,49700,177
20250401,145400,581164425,49700,49900,49900,49700,104
20250401,145300,575983175,49900,49950,49950,49900,28
20250401,145200,574584725,49950,49900,49950,49900,24
20250401,145100,573386725,49950,49950,49950,49900,16
20250401,145000,572587825,49950,49900,49950,49900,27
20250401,144900,571240225,49900,49900,49900,49900,21
20250401,144800,570192325,49900,49900,49900,49900,12
20250401,144700,569593525,49900,49850,49900,49850,27
20250401,144600,568246775,49850,49900,49900,49850,7
20250401,144500,567897675,49900,49900,49900,49850,35
20250401,144400,566152375,49900,49850,49900,49850,9
20250401,144300,565703525,49900,49850,49900,49850,11
20250401,144200,565155025,49850,49900,49900,49850,8
20250401,144100,564756075,49900,49850,49900,49850,31
20250401,144000,563210525,49850,49900,49900,49800,33
20250401,143900,561565425,49900,49900,49900,49850,21
20250401,143800,560517575,49850,49900,49900,49850,12
20250401,143700,559919225,49850,49900,49900,49850,16
20250401,143600,559121475,49900,49850,49900,49850,27
20250401,143500,557774775,49850,49900,49900,49850,16
20250401,143400,556976625,49850,49850,49900,49850,18
20250401,143300,556079175,49900,49900,49950,49900,26
20250401,143200,554781575,49900,49900,49900,49900,6
20250401,143100,554482175,49850,49900,49900,49850,28
20250401,143000,553085825,49900,49850,49900,49850,19
20250401,142900,552138475,49900,49850,49900,49850,11
20250401,142800,551590075,49850,49850,49900,49850,22
20250401,142700,550493225,49900,49850,49900,49850,29
20250401,142600,549047375,49900,49900,49900,49900,3
20250401,142500,548897675,49850,49850,49900,49850,21
20250401,142400,547850425,49850,49850,49900,49850,20
20250401,142300,546853225,49900,49850,49900,49850,11
20250401,142200,546304725,49850,49850,49850,49850,13
20250401,142100,545656675,49850,49850,49850,49850,28
20250401,142000,544260875,49850,49850,49850,49850,30
20250401,141900,542765375,49900,49900,49900,49900,33
20250401,141800,541118675,49900,49900,49900,49900,22
20250401,141700,540020875,49900,49900,49900,49900,3
20250401,141600,539871175,49850,49900,49900,49850,9
20250401,141500,539422125,49900,49875,49900,49875,31
20250401,141400,537875250,49900,49900,49900,49900,8
20250401,141300,537476050,49900,49850,49900,49850,27
20250401,141200,536129150,49850,49850,49850,49850,8
20250401,141100,535730350,49900,49900,49900,49900,4
20250401,141000,535530750,49900,49950,49950,49900,33
20250401,140900,533883100,49950,49900,49950,49900,12
20250401,140800,533283750,49950,49900,49950,49900,21
20250401,140700,532235300,49900,49950,49950,49900,56
20250401,140600,529438150,50000,49900,50000,49900,125
20250401,140500,523196150,49900,49850,49900,49850,29
20250401,140400,521750050,49900,49850,49900,49850,510
20250401,140300,496301500,49850,49900,49900,49850,16
20250401,140200,495503750,49900,49850,49900,49850,33
20250401,140100,493858150,49850,49800,49850,49800,68
20250401,140000,490471550,49800,49850,49850,49800,52
20250401,135900,487881350,49900,49900,49900,49900,3
20250401,135800,487731650,49900,49900,49900,49850,43
20250401,135700,485587750,49850,49900,49900,49850,38
20250401,135600,483692350,49900,49850,49900,49850,60
20250401,135500,480701100,49850,49850,49900,49850,28
20250401,135400,479304900,49850,49900,49900,49850,11
20250401,135300,478756200,49900,49900,49900,49900,4
20250401,135200,478556600,49850,49900,49900,49850,26
20250401,135100,477260350,49900,49850,49900,49850,32
20250401,135000,475664300,49850,49850,49850,49850,22
20250401,134900,474567600,49850,49850,49850,49850,8
20250401,134800,474168800,49850,49850,49850,49850,21
20250401,134700,473121950,49850,49850,49850,49850,19
20250401,134600,472174800,49800,49800,49800,49800,11
20250401,134500,471627000,49800,49800,49800,49800,20
20250401,134400,470631000,49800,49800,49800,49800,26
20250401,134300,469336200,49750,49800,49800,49750,11
20250401,134200,468788750,49850,49850,49850,49850,21
20250401,134100,467741900,49850,49850,49850,49850,41
20250401,134000,465698050,49850,49850,49900,49850,131
20250401,133900,459167550,49900,49900,49900,49850,188
20250401,133800,449791400,49850,49850,49850,49850,173
20250401,133700,441167350,49850,49800,49850,49800,350
20250401,133600,423737200,49750,49700,49750,49700,196
20250401,133500,413992700,49700,49700,49700,49700,37
20250401,133400,412153800,49700,49700,49700,49700,47
20250401,133300,409817900,49700,49700,49700,49700,9
20250401,133200,409370600,49700,49700,49700,49700,30
20250401,133100,407879600,49700,49700,49700,49700,11
20250401,133000,407332900,49700,49700,49700,49700,12
20250401,132900,406736500,49700,49700,49700,49700,22
20250401,132800,405643100,49700,49700,49700,49700,16
20250401,132700,404847900,49700,49700,49700,49700,14
20250401,132600,404152100,49700,49700,49700,49700,28
20250401,132500,402760500,49700,49650,49700,49650,9
20250401,132400,402313250,49700,49650,49700,49650,115
20250401,132300,396602400,49650,49650,49650,49650,212
20250401,132200,386076600,49650,49650,49650,49650,8
20250401,132100,385679400,49600,49550,49600,49550,75
20250401,132000,381959650,49550,49700,49700,49550,33
20250401,131900,380321500,49650,49650,49700,49650,23
20250401,131800,379178950,49700,49700,49700,49700,44
20250401,131700,376992150,49700,49700,49700,49700,8
20250401,131600,376594550,49700,49650,49700,49650,20
20250401,131500,375600600,49650,49700,49700,49650,20
20250401,131400,374606700,49700,49700,49700,49700,11
20250401,131300,374060000,49700,49700,49700,49700,13
20250401,131200,373413900,49650,49650,49650,49650,25
20250401,131100,372172650,49650,49650,49650,49650,10
20250401,131000,371676150,49650,49650,49650,49650,24
20250401,130900,370484550,49700,49700,49700,49700,32
20250401,130800,368894150,49700,49650,49700,49650,16
20250401,130700,368099600,49650,49650,49650,49650,8
20250401,130600,367702400,49650,49700,49700,49650,47
20250401,130500,365368300,49700,49700,49700,49700,8
20250401,130400,364970700,49700,49700,49700,49700,27
20250401,130300,363628800,49700,49700,49700,49700,8
20250401,130200,363231200,49700,49700,49700,49700,16
20250401,130100,362436000,49700,49700,49700,49700,19
20250401,130000,361491700,49700,49750,49750,49700,29
20250401,125900,360049850,49750,49700,49750,49700,38
20250401,125800,358160850,49750,49750,49750,49750,27
20250401,125700,356817600,49750,49750,49750,49750,11
20250401,125600,356270350,49750,49750,49750,49750,40
20250401,125500,354280350,49750,49750,49750,49750,13
20250401,125400,353633600,49750,49750,49750,49750,15
20250401,125300,352887350,49750,49750,49750,49750,9
20250401,125200,352439600,49750,49750,49750,49750,26
20250401,125100,351146100,49750,49800,49800,49750,13
20250401,125000,350499200,49750,49800,49800,49750,17
20250401,124900,349652850,49800,49800,49800,49800,22
20250401,124800,348557250,49800,49800,49800,49750,21
20250401,124700,347511750,49800,49800,49800,49800,17
20250401,124600,346665150,49800,49750,49800,49750,22
20250401,124500,345569750,49750,49750,49750,49750,8
20250401,124400,345171750,49750,49750,49750,49750,12
20250401,124300,344574750,49750,49750,49750,49750,18
20250401,124200,343679250,49750,49750,49750,49750,21
20250401,124100,342634500,49750,49700,49750,49700,64
20250401,124000,339453500,49700,49750,49800,49700,26
20250401,123900,338160650,49800,49750,49800,49750,16
20250401,123800,337364100,49750,49750,49750,49750,19
20250401,123700,336418850,49750,49700,49750,49700,14
20250401,123600,335722500,49750,49750,49750,49750,8
20250401,123500,335324500,49750,49750,49750,49750,35
20250401,123400,333583250,49750,49750,49750,49750,3
20250401,123300,333434000,49750,49750,49750,49750,17
20250401,123200,332588250,49750,49750,49750,49700,29
20250401,123100,331145750,49750,49750,49750,49750,15
20250401,123000,330399500,49750,49750,49750,49750,22
20250401,122900,329305000,49750,49750,49750,49750,39
20250401,122800,327364750,49750,49750,49750,49750,8
20250401,122700,326966750,49750,49750,49750,49750,11
20250401,122600,326419500,49700,49700,49700,49700,13
20250401,122500,325773400,49650,49700,49700,49650,26
20250401,122400,324481850,49700,49700,49700,49700,3
20250401,122300,324332750,49700,49650,49700,49650,28
20250401,122200,322942050,49650,49650,49650,49650,8
20250401,122100,322544850,49650,49650,49650,49650,22
20250401,122000,321452550,49650,49750,49750,49650,29
20250401,121900,320011350,49750,49750,49750,49750,35
20250401,121800,318270100,49750,49750,49750,49750,18
20250401,121700,317374600,49750,49750,49750,49750,12
20250401,121600,316777600,49750,49750,49750,49750,8
20250401,121500,316379600,49750,49700,49750,49700,9
20250401,121400,315932150,49700,49700,49700,49650,13
20250401,121300,315286300,49700,49700,49700,49700,16
20250401,121200,314491100,49700,49700,49700,49700,19
20250401,121100,313546800,49700,49700,49700,49700,19
20250401,121000,312602500,49700,49700,49700,49700,20
20250401,120900,311608500,49700,49700,49700,49650,28
20250401,120800,310216950,49700,49700,49700,49700,3
20250401,120700,310067850,49700,49700,49700,49700,20
20250401,120600,309073850,49700,49700,49700,49700,20
20250401,120500,308079850,49700,49700,49700,49700,20
20250401,120400,307085850,49650,49650,49650,49650,4
20250401,120300,306887250,49600,49600,49600,49600,25
20250401,120200,305647250,49600,49600,49600,49600,8
20250401,120100,305250450,49600,49550,49600,49550,77
20250401,120000,301434250,49550,49600,49700,49550,45
20250401,115900,299202400,49650,49500,49650,49500,26
20250401,115800,297913450,49550,49600,49600,49550,22
20250401,115700,296822850,49550,49550,49600,49550,20
20250401,115600,295831650,49550,49600,49600,49550,20
20250401,115500,294839900,49650,49600,49650,49600,36
20250401,115400,293053150,49700,49650,49700,49600,22
20250401,115300,291961250,49650,49650,49700,49600,14
20250401,115200,291266350,49600,49650,49750,49600,34
20250401,115100,289577750,49600,49650,49700,49600,15
20250401,115000,288833400,49650,49650,49650,49600,21
20250401,114900,287791200,49700,49650,49700,49650,26
20250401,114800,286499350,49650,49700,49750,49650,16
20250401,114700,285704550,49700,49700,49750,49700,31
20250401,114600,284163700,49700,49650,49700,49650,10
20250401,114500,283666850,49650,49650,49650,49650,51
20250401,114400,281134700,49650,49650,49650,49650,3
20250401,114300,280985750,49650,49650,49650,49600,37
20250401,114200,279149200,49650,49650,49650,49650,14
20250401,114100,278454100,49650,49600,49650,49600,77
20250401,114000,274634750,49600,49750,49750,49600,49
20250401,113900,272201500,49750,49750,49750,49750,14
20250401,113800,271505000,49700,49700,49700,49700,3
20250401,113700,271355900,49700,49700,49700,49700,27
20250401,113600,270014000,49700,49700,49700,49700,12
20250401,113500,269417600,49700,49700,49700,49700,26
20250401,113400,268125400,49700,49700,49700,49700,4
20250401,113300,267926600,49700,49700,49700,49700,24
20250401,113200,266733800,49700,49700,49700,49700,35
20250401,113100,264994300,49700,49700,49700,49700,17
20250401,113000,264149400,49700,49700,49700,49700,13
20250401,112900,263503300,49650,49650,49650,49650,88
20250401,112800,259134100,49650,49650,49650,49650,3
20250401,112700,258985150,49650,49650,49650,49600,18
20250401,112600,258091500,49650,49650,49650,49650,24
20250401,112500,256899900,49650,49600,49650,49600,4
20250401,112400,256701350,49600,49600,49600,49600,66
20250401,112300,253427750,49600,49600,49600,49600,64
20250401,112200,250253350,49600,49600,49600,49600,8
20250401,112100,249856550,49600,49600,49600,49600,62
20250401,112000,246781350,49600,49700,49700,49600,163
20250401,111900,238693500,49700,49700,49700,49700,16
20250401,111800,237898300,49700,49700,49700,49700,4
20250401,111700,237699500,49700,49650,49700,49650,54
20250401,111600,235017450,49650,49650,49650,49650,8
20250401,111500,234620250,49650,49650,49650,49650,16
20250401,111400,233825850,49650,49650,49650,49650,24
20250401,111300,232634250,49650,49650,49650,49650,16
20250401,111200,231839850,49650,49700,49700,49650,33
20250401,111100,230200450,49700,49700,49700,49700,31
20250401,111000,228659750,49700,49650,49700,49650,10
20250401,110900,228162800,49700,49700,49700,49700,9
20250401,110800,227715500,49700,49650,49700,49650,15
20250401,110700,226970200,49650,49650,49650,49650,8
20250401,110600,226573000,49650,49600,49650,49600,41
20250401,110500,224539100,49600,49600,49600,49600,7
20250401,110400,224191900,49600,49600,49600,49600,16
20250401,110300,223398300,49600,49550,49600,49550,20
20250401,110200,222406350,49600,49600,49600,49550,43
20250401,110100,220274900,49600,49600,49600,49600,9
20250401,110000,219828500,49650,49700,49700,49650,45
20250401,105900,217593050,49700,49700,49700,49700,8
20250401,105800,217195450,49650,49650,49650,49650,29
20250401,105700,215755600,49650,49650,49650,49650,9
20250401,105600,215308750,49600,49600,49600,49600,49
20250401,105500,212878350,49600,49550,49600,49550,294
20250401,105400,198308300,49550,49550,49550,49550,27
20250401,105300,196970450,49550,49550,49550,49550,13
20250401,105200,196326300,49550,49550,49550,49550,25
20250401,105100,195087550,49550,49550,49550,49550,25
20250401,105000,193848800,49550,49550,49550,49550,16
20250401,104900,193056000,49550,49450,49550,49450,19
20250401,104800,192116000,49450,49450,49450,49450,11
20250401,104700,191572050,49450,49450,49450,49450,8
20250401,104600,191176450,49450,49450,49450,49450,24
20250401,104500,189989650,49450,49450,49450,49450,3
20250401,104400,189841300,49450,49400,49450,49400,96
20250401,104300,185098500,49400,49400,49400,49400,23
20250401,104200,183962300,49400,49400,49400,49400,3
20250401,104100,183814100,49400,49400,49400,49400,76
20250401,104000,180059700,49400,49550,49550,49400,62
20250401,103900,176992950,49550,49550,49550,49550,13
20250401,103800,176348800,49550,49550,49550,49550,3
20250401,103700,176200150,49550,49500,49550,49500,19
20250401,103600,175259450,49500,49500,49500,49500,31
20250401,103500,173724950,49500,49500,49500,49500,3
20250401,103400,173576450,49500,49500,49500,49500,26
20250401,103300,172289450,49550,49550,49550,49550,3
20250401,103200,172140800,49500,49500,49500,49500,11
20250401,103100,171596300,49550,49500,49550,49500,36
20250401,103000,169813850,49500,49450,49500,49400,15
20250401,102900,169071950,49450,49450,49450,49450,9
20250401,102800,168626900,49450,49450,49450,49450,13
20250401,102700,167984050,49450,49450,49450,49450,17
20250401,102600,167143400,49450,49450,49450,49450,19
20250401,102500,166203850,49450,49450,49450,49450,3
20250401,102400,166055500,49450,49450,49450,49450,12
20250401,102300,165462100,49450,49450,49450,49450,14
20250401,102200,164769800,49400,49450,49450,49400,13
20250401,102100,164127450,49400,49500,49500,49400,67
20250401,102000,160814300,49500,49500,49550,49500,79
20250401,101900,156903350,49500,49500,49500,49500,8
20250401,101800,156507350,49500,49500,49500,49500,8
20250401,101700,156111350,49500,49450,49500,49450,21
20250401,101600,155072450,49450,49500,49500,49450,55
20250401,101500,152352300,49450,49450,49450,49450,41
20250401,101400,150324850,49450,49400,49450,49400,28
20250401,101300,148940950,49400,49400,49400,49400,10
20250401,101200,148446950,49350,49350,49350,49350,16
20250401,101100,147657350,49350,49300,49350,49300,117
20250401,101000,141889000,49300,49300,49300,49300,1
20250401,100900,141839700,49300,49350,49350,49300,6
20250401,100800,141543700,49300,49300,49300,49300,16
20250401,100700,140754900,49350,49300,49350,49300,10
20250401,100600,140261500,49350,49350,49350,49350,4
20250401,100500,140064100,49350,49350,49350,49350,0
20250401,100400,140064100,49350,49350,49350,49350,23
20250401,100300,138929050,49400,49400,49400,49400,0
20250401,100200,138929050,49400,49400,49400,49400,5
20250401,100100,138682050,49400,49300,49400,49300,15
20250401,100000,137942300,49350,49600,49600,49350,187
20250401,095900,128702650,49550,49550,49550,49550,0
20250401,095800,128702650,49550,49550,49550,49550,0
20250401,095700,128702650,49550,49600,49600,49550,22
20250401,095600,127611600,49500,49600,49600,49500,11
20250401,095500,127066250,49600,49600,49600,49600,0
20250401,095400,127066250,49600,49600,49600,49600,5
20250401,095300,126818250,49500,49500,49500,49500,1
20250401,095200,126768750,49400,49400,49400,49400,0
20250401,095100,126768750,49400,49400,49400,49400,5
20250401,095000,126521750,49400,49400,49400,49400,13
20250401,094900,125879550,49400,49400,49400,49400,40
20250401,094800,123903550,49400,49400,49400,49400,0
20250401,094700,123903550,49400,49400,49400,49400,0
20250401,094600,123903550,49400,49400,49400,49400,0
20250401,094500,123903550,49400,49400,49400,49400,0
20250401,094400,123903550,49400,49400,49400,49400,0
20250401,094300,123903550,49400,49400,49400,49400,10
20250401,094200,123409550,49350,49350,49350,49350,0
20250401,094100,123409550,49350,49350,49350,49350,17
20250401,094000,122570600,49400,49500,49500,49400,390
20250401,093900,103298300,49500,49500,49500,49450,240
20250401,093800,91421950,49550,49550,49550,49550,0
20250401,093700,91421950,49550,49550,49550,49550,0
20250401,093600,91421950,49550,49550,49550,49550,76
20250401,093500,87656150,49550,49600,49600,49550,18
20250401,093400,86763450,49600,49600,49600,49600,0
20250401,093300,86763450,49600,49600,49600,49600,0
20250401,093200,86763450,49600,49600,49600,49600,15
20250401,093100,86019450,49600,49600,49600,49600,180
20250401,093000,77091450,49600,49600,49600,49600,10
20250401,092900,76595450,49600,49600,49600,49600,18
20250401,092800,75702650,49600,49600,49600,49600,6
20250401,092700,75405050,49600,49600,49600,49600,11
20250401,092600,74859450,49600,49600,49600,49600,105
20250401,092500,69651450,49600,49600,49600,49600,11
20250401,092400,69105850,49600,49600,49600,49600,318
20250401,092300,53333050,49600,49600,49600,49600,16
20250401,092200,52539450,49600,49600,49600,49600,613
20250401,092100,22134650,49600,49600,49600,49600,5
20250401,092000,21886650,49600,49700,49700,49600,125
20250401,091900,15680200,49600,49600,49600,49600,0
20250401,091800,15680200,49600,49600,49600,49600,52
20250401,091700,13101000,49600,49600,49600,49600,33
20250401,091600,11464200,49600,49600,49600,49600,5
20250401,091500,11216200,49700,49700,49700,49700,13
20250401,091400,10570100,49650,49650,49650,49650,1
20250401,091300,10520450,49600,49600,49600,49600,0
20250401,091200,10520450,49600,49600,49600,49600,10
20250401,091100,10024450,49650,49650,49650,49650,0
20250401,091000,10024450,49650,49650,49650,49650,1
20250401,090900,9974800,49700,49700,49700,49700,30
20250401,090800,8483800,49600,49600,49600,49600,25
20250401,090700,7243800,49550,49650,49750,49550,26
20250401,090600,5952950,49650,49650,49650,49650,0
20250401,090500,5952950,49650,49650,49650,49650,0
20250401,090400,5952950,49650,49650,49650,49650,1
20250401,090300,5903300,49650,49600,49650,49600,102
20250401,090200,843900,49600,49600,49600,49600,0
20250401,090100,843900,49600,49600,49600,49600,0
20250401,090000,843900,49600,49650,49700,49600,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 647030800 49950 49950 49950 49950 526
3 20250401 194800 647030800 49950 49950 49950 49950 0
4 20250401 194700 647030800 49950 49950 49950 49950 0
5 20250401 194600 647030800 49950 49950 49950 49950 0
6 20250401 194500 647030800 49950 49950 49950 49950 0
7 20250401 194400 647030800 49950 49950 49950 49950 0
8 20250401 194300 647030800 49950 49950 49950 49950 0
9 20250401 194200 647030800 49950 49950 49950 49950 0
10 20250401 194100 647030800 49950 49950 49950 49950 0
11 20250401 194000 647030800 49950 49950 49950 49950 0
12 20250401 193900 647030800 49950 49950 49950 49950 0
13 20250401 193800 647030800 49950 49950 49950 49950 0
14 20250401 193700 647030800 49950 49950 49950 49950 0
15 20250401 193600 647030800 49950 49950 49950 49950 0
16 20250401 193500 647030800 49950 49950 49950 49950 0
17 20250401 193400 647030800 49950 49950 49950 49950 0
18 20250401 193300 647030800 49950 49950 49950 49950 0
19 20250401 193200 647030800 49950 49950 49950 49950 0
20 20250401 193100 647030800 49950 49950 49950 49950 0
21 20250401 193000 647030800 49950 49950 49950 49950 0
22 20250401 192900 647030800 49950 49950 49950 49950 0
23 20250401 192800 647030800 49950 49950 49950 49950 0
24 20250401 192700 647030800 49950 49950 49950 49950 0
25 20250401 192600 647030800 49950 49950 49950 49950 0
26 20250401 192500 647030800 49950 49950 49950 49950 0
27 20250401 192400 647030800 49950 49950 49950 49950 0
28 20250401 192300 647030800 49950 49950 49950 49950 0
29 20250401 192200 647030800 49950 49950 49950 49950 0
30 20250401 192100 647030800 49950 49950 49950 49950 0
31 20250401 192000 647030800 49950 49950 49950 49950 0
32 20250401 191900 647030800 49950 49950 49950 49950 526
33 20250401 191800 647030800 49950 49950 49950 49950 0
34 20250401 191700 647030800 49950 49950 49950 49950 0
35 20250401 191600 647030800 49950 49950 49950 49950 0
36 20250401 191500 647030800 49950 49950 49950 49950 0
37 20250401 191400 647030800 49950 49950 49950 49950 0
38 20250401 191300 647030800 49950 49950 49950 49950 0
39 20250401 191200 647030800 49950 49950 49950 49950 0
40 20250401 191100 647030800 49950 49950 49950 49950 0
41 20250401 191000 647030800 49950 49950 49950 49950 0
42 20250401 190900 647030800 49950 49950 49950 49950 0
43 20250401 190800 647030800 49950 49950 49950 49950 0
44 20250401 190700 647030800 49950 49950 49950 49950 0
45 20250401 190600 647030800 49950 49950 49950 49950 0
46 20250401 190500 647030800 49950 49950 49950 49950 0
47 20250401 190400 647030800 49950 49950 49950 49950 0
48 20250401 190300 647030800 49950 49950 49950 49950 0
49 20250401 190200 647030800 49950 49950 49950 49950 0
50 20250401 190100 647030800 49950 49950 49950 49950 0
51 20250401 190000 647030800 49950 49950 49950 49950 0
52 20250401 185900 647030800 49950 49950 49950 49950 0
53 20250401 185800 647030800 49950 49950 49950 49950 0
54 20250401 185700 647030800 49950 49950 49950 49950 0
55 20250401 185600 647030800 49950 49950 49950 49950 0
56 20250401 185500 647030800 49950 49950 49950 49950 0
57 20250401 185400 647030800 49950 49950 49950 49950 0
58 20250401 185300 647030800 49950 49950 49950 49950 0
59 20250401 185200 647030800 49950 49950 49950 49950 0
60 20250401 185100 647030800 49950 49950 49950 49950 0
61 20250401 185000 647030800 49950 49950 49950 49950 0
62 20250401 184900 647030800 49950 49950 49950 49950 526
63 20250401 184800 647030800 49950 49950 49950 49950 0
64 20250401 184700 647030800 49950 49950 49950 49950 0
65 20250401 184600 647030800 49950 49950 49950 49950 0
66 20250401 184500 647030800 49950 49950 49950 49950 0
67 20250401 184400 647030800 49950 49950 49950 49950 0
68 20250401 184300 647030800 49950 49950 49950 49950 0
69 20250401 184200 647030800 49950 49950 49950 49950 0
70 20250401 184100 647030800 49950 49950 49950 49950 0
71 20250401 184000 647030800 49950 49950 49950 49950 0
72 20250401 183900 647030800 49950 49950 49950 49950 0
73 20250401 183800 647030800 49950 49950 49950 49950 0
74 20250401 183700 647030800 49950 49950 49950 49950 0
75 20250401 183600 647030800 49950 49950 49950 49950 0
76 20250401 183500 647030800 49950 49950 49950 49950 0
77 20250401 183400 647030800 49950 49950 49950 49950 0
78 20250401 183300 647030800 49950 49950 49950 49950 0
79 20250401 183200 647030800 49950 49950 49950 49950 0
80 20250401 183100 647030800 49950 49950 49950 49950 0
81 20250401 183000 647030800 49950 49950 49950 49950 0
82 20250401 182900 647030800 49950 49950 49950 49950 0
83 20250401 182800 647030800 49950 49950 49950 49950 0
84 20250401 182700 647030800 49950 49950 49950 49950 0
85 20250401 182600 647030800 49950 49950 49950 49950 0
86 20250401 182500 647030800 49950 49950 49950 49950 0
87 20250401 182400 647030800 49950 49950 49950 49950 0
88 20250401 182300 647030800 49950 49950 49950 49950 0
89 20250401 182200 647030800 49950 49950 49950 49950 0
90 20250401 182100 647030800 49950 49950 49950 49950 0
91 20250401 182000 647030800 49950 49950 49950 49950 0
92 20250401 181900 647030800 49950 49950 49950 49950 526
93 20250401 181800 647030800 49950 49950 49950 49950 0
94 20250401 181700 647030800 49950 49950 49950 49950 0
95 20250401 181600 647030800 49950 49950 49950 49950 0
96 20250401 181500 647030800 49950 49950 49950 49950 0
97 20250401 181400 647030800 49950 49950 49950 49950 0
98 20250401 181300 647030800 49950 49950 49950 49950 0
99 20250401 181200 647030800 49950 49950 49950 49950 0
100 20250401 181100 647030800 49950 49950 49950 49950 0
101 20250401 181000 647030800 49950 49950 49950 49950 0
102 20250401 180900 647030800 49950 49950 49950 49950 0
103 20250401 180800 647030800 49950 49950 49950 49950 0
104 20250401 180700 647030800 49950 49950 49950 49950 0
105 20250401 180600 647030800 49950 49950 49950 49950 0
106 20250401 180500 647030800 49950 49950 49950 49950 0
107 20250401 180400 647030800 49950 49950 49950 49950 0
108 20250401 180300 647030800 49950 49950 49950 49950 0
109 20250401 180200 647030800 49950 49950 49950 49950 0
110 20250401 180100 647030800 49950 49950 49950 49950 0
111 20250401 180000 647030800 49950 49950 49950 49950 0
112 20250401 175900 647030800 49950 49950 49950 49950 0
113 20250401 175800 647030800 49950 49950 49950 49950 0
114 20250401 175700 647030800 49950 49950 49950 49950 0
115 20250401 175600 647030800 49950 49950 49950 49950 0
116 20250401 175500 647030800 49950 49950 49950 49950 0
117 20250401 175400 647030800 49950 49950 49950 49950 0
118 20250401 175300 647030800 49950 49950 49950 49950 0
119 20250401 175200 647030800 49950 49950 49950 49950 0
120 20250401 175100 647030800 49950 49950 49950 49950 0
121 20250401 175000 647030800 49950 49950 49950 49950 0
122 20250401 174900 647030800 49950 49950 49950 49950 526
123 20250401 174800 647030800 49950 49950 49950 49950 0
124 20250401 174700 647030800 49950 49950 49950 49950 0
125 20250401 174600 647030800 49950 49950 49950 49950 0
126 20250401 174500 647030800 49950 49950 49950 49950 0
127 20250401 174400 647030800 49950 49950 49950 49950 0
128 20250401 174300 647030800 49950 49950 49950 49950 0
129 20250401 174200 647030800 49950 49950 49950 49950 0
130 20250401 174100 647030800 49950 49950 49950 49950 0
131 20250401 174000 647030800 49950 49950 49950 49950 0
132 20250401 173900 647030800 49950 49950 49950 49950 0
133 20250401 173800 647030800 49950 49950 49950 49950 0
134 20250401 173700 647030800 49950 49950 49950 49950 0
135 20250401 173600 647030800 49950 49950 49950 49950 0
136 20250401 173500 647030800 49950 49950 49950 49950 0
137 20250401 173400 647030800 49950 49950 49950 49950 0
138 20250401 173300 647030800 49950 49950 49950 49950 0
139 20250401 173200 647030800 49950 49950 49950 49950 0
140 20250401 173100 647030800 49950 49950 49950 49950 0
141 20250401 173000 647030800 49950 49950 49950 49950 0
142 20250401 172900 647030800 49950 49950 49950 49950 0
143 20250401 172800 647030800 49950 49950 49950 49950 0
144 20250401 172700 647030800 49950 49950 49950 49950 0
145 20250401 172600 647030800 49950 49950 49950 49950 0
146 20250401 172500 647030800 49950 49950 49950 49950 0
147 20250401 172400 647030800 49950 49950 49950 49950 0
148 20250401 172300 647030800 49950 49950 49950 49950 0
149 20250401 172200 647030800 49950 49950 49950 49950 0
150 20250401 172100 647030800 49950 49950 49950 49950 0
151 20250401 172000 647030800 49950 49950 49950 49950 0
152 20250401 171900 647030800 49950 49950 49950 49950 526
153 20250401 171800 647030800 49950 49950 49950 49950 0
154 20250401 171700 647030800 49950 49950 49950 49950 0
155 20250401 171600 647030800 49950 49950 49950 49950 0
156 20250401 171500 647030800 49950 49950 49950 49950 0
157 20250401 171400 647030800 49950 49950 49950 49950 0
158 20250401 171300 647030800 49950 49950 49950 49950 0
159 20250401 171200 647030800 49950 49950 49950 49950 0
160 20250401 171100 647030800 49950 49950 49950 49950 0
161 20250401 171000 647030800 49950 49950 49950 49950 0
162 20250401 170900 647030800 49950 49950 49950 49950 0
163 20250401 170800 647030800 49950 49950 49950 49950 0
164 20250401 170700 647030800 49950 49950 49950 49950 0
165 20250401 170600 647030800 49950 49950 49950 49950 0
166 20250401 170500 647030800 49950 49950 49950 49950 0
167 20250401 170400 647030800 49950 49950 49950 49950 0
168 20250401 170300 647030800 49950 49950 49950 49950 0
169 20250401 170200 647030800 49950 49950 49950 49950 0
170 20250401 170100 647030800 49950 49950 49950 49950 0
171 20250401 170000 647030800 49950 49950 49950 49950 0
172 20250401 165900 647030800 49950 49950 49950 49950 0
173 20250401 165800 647030800 49950 49950 49950 49950 0
174 20250401 165700 647030800 49950 49950 49950 49950 0
175 20250401 165600 647030800 49950 49950 49950 49950 0
176 20250401 165500 647030800 49950 49950 49950 49950 0
177 20250401 165400 647030800 49950 49950 49950 49950 0
178 20250401 165300 647030800 49950 49950 49950 49950 0
179 20250401 165200 647030800 49950 49950 49950 49950 0
180 20250401 165100 647030800 49950 49950 49950 49950 0
181 20250401 165000 647030800 49950 49950 49950 49950 0
182 20250401 164900 647030800 49950 49950 49950 49950 526
183 20250401 164800 647030800 49950 49950 49950 49950 0
184 20250401 164700 647030800 49950 49950 49950 49950 0
185 20250401 164600 647030800 49950 49950 49950 49950 0
186 20250401 164500 647030800 49950 49950 49950 49950 0
187 20250401 164400 647030800 49950 49950 49950 49950 0
188 20250401 164300 647030800 49950 49950 49950 49950 0
189 20250401 164200 647030800 49950 49950 49950 49950 0
190 20250401 164100 647030800 49950 49950 49950 49950 0
191 20250401 164000 647030800 49950 49950 49950 49950 0
192 20250401 163900 647030800 49950 49950 49950 49950 0
193 20250401 163800 647030800 49950 49950 49950 49950 0
194 20250401 163700 647030800 49950 49950 49950 49950 0
195 20250401 163600 647030800 49950 49950 49950 49950 0
196 20250401 163500 647030800 49950 49950 49950 49950 0
197 20250401 163400 647030800 49950 49950 49950 49950 0
198 20250401 163300 647030800 49950 49950 49950 49950 0
199 20250401 163200 647030800 49950 49950 49950 49950 0
200 20250401 163100 647030800 49950 49950 49950 49950 0
201 20250401 163000 647030800 49950 49950 49950 49950 0
202 20250401 162900 647030800 49950 49950 49950 49950 0
203 20250401 162800 647030800 49950 49950 49950 49950 0
204 20250401 162700 647030800 49950 49950 49950 49950 0
205 20250401 162600 647030800 49950 49950 49950 49950 0
206 20250401 162500 647030800 49950 49950 49950 49950 0
207 20250401 162400 647030800 49950 49950 49950 49950 0
208 20250401 162300 647030800 49950 49950 49950 49950 0
209 20250401 162200 647030800 49950 49950 49950 49950 0
210 20250401 162100 647030800 49950 49950 49950 49950 0
211 20250401 162000 647030800 49950 49950 49950 49950 0
212 20250401 161900 647030800 49950 49950 49950 49950 526
213 20250401 161800 647030800 49950 49950 49950 49950 0
214 20250401 161700 647030800 49950 49950 49950 49950 0
215 20250401 161600 647030800 49950 49950 49950 49950 0
216 20250401 161500 647030800 49950 49950 49950 49950 0
217 20250401 161400 647030800 49950 49950 49950 49950 0
218 20250401 161300 647030800 49950 49950 49950 49950 0
219 20250401 161200 647030800 49950 49950 49950 49950 0
220 20250401 161100 647030800 49950 49950 49950 49950 0
221 20250401 161000 647030800 49950 49950 49950 49950 0
222 20250401 160900 647030800 49950 49950 49950 49950 0
223 20250401 160800 647030800 49950 49950 49950 49950 0
224 20250401 160700 647030800 49950 49950 49950 49950 0
225 20250401 160600 647030800 49950 49950 49950 49950 0
226 20250401 160500 647030800 49950 49950 49950 49950 0
227 20250401 160400 647030800 49950 49950 49950 49950 0
228 20250401 160300 647030800 49950 49950 49950 49950 0
229 20250401 160200 647030800 49950 49950 49950 49950 0
230 20250401 160100 647030800 49950 49950 49950 49950 0
231 20250401 160000 647030800 49950 49950 49950 49950 0
232 20250401 155900 647030800 49950 49950 49950 49950 0
233 20250401 155800 647030800 49950 49950 49950 49950 0
234 20250401 155700 647030800 49950 49950 49950 49950 0
235 20250401 155600 647030800 49950 49950 49950 49950 0
236 20250401 155500 647030800 49950 49950 49950 49950 0
237 20250401 155400 647030800 49950 49950 49950 49950 0
238 20250401 155300 647030800 49950 49950 49950 49950 0
239 20250401 155200 647030800 49950 49950 49950 49950 0
240 20250401 155100 647030800 49950 49950 49950 49950 0
241 20250401 155000 647030800 49950 49950 49950 49950 0
242 20250401 154900 647030800 49950 49950 49950 49950 526
243 20250401 154800 647030800 49950 49950 49950 49950 0
244 20250401 154700 647030800 49950 49950 49950 49950 0
245 20250401 154600 647030800 49950 49950 49950 49950 0
246 20250401 154500 647030800 49950 49950 49950 49950 0
247 20250401 154400 647030800 49950 49950 49950 49950 0
248 20250401 154300 647030800 49950 49950 49950 49950 0
249 20250401 154200 647030800 49950 49950 49950 49950 0
250 20250401 154100 647030800 49950 49950 49950 49950 0
251 20250401 154000 647030800 49950 49950 49950 49950 0
252 20250401 153900 647030800 49950 49950 49950 49950 0
253 20250401 153800 647030800 49950 49950 49950 49950 0
254 20250401 153700 647030800 49950 49950 49950 49950 0
255 20250401 153600 647030800 49950 49950 49950 49950 0
256 20250401 153500 647030800 49950 49950 49950 49950 0
257 20250401 153400 647030800 49950 49950 49950 49950 0
258 20250401 153300 647030800 49950 49950 49950 49950 0
259 20250401 153200 647030800 49950 49950 49950 49950 0
260 20250401 153100 647030800 49950 49950 49950 49950 0
261 20250401 153000 647030800 49950 49950 49950 49950 526
262 20250401 152900 620757100 49800 49800 49800 49800 0
263 20250401 152800 620757100 49800 49800 49800 49800 0
264 20250401 152700 620757100 49800 49800 49800 49800 0
265 20250401 152600 620757100 49800 49800 49800 49800 0
266 20250401 152500 620757100 49800 49800 49800 49800 0
267 20250401 152400 620757100 49800 49800 49800 49800 0
268 20250401 152300 620757100 49800 49800 49800 49800 0
269 20250401 152200 620757100 49800 49800 49800 49800 0
270 20250401 152100 620757100 49800 49800 49800 49800 0
271 20250401 152000 620757100 49800 49800 49800 49800 0
272 20250401 151900 620757100 49800 49800 49800 49800 129
273 20250401 151800 614332900 49750 49750 49750 49750 53
274 20250401 151700 611696150 49750 49750 49750 49750 3
275 20250401 151600 611546900 49750 49750 49750 49750 0
276 20250401 151500 611546900 49750 49775 49775 49750 14
277 20250401 151400 610850375 49750 49750 49750 49750 1
278 20250401 151300 610800625 49800 49800 49800 49800 0
279 20250401 151200 610800625 49800 49750 49800 49750 5
280 20250401 151100 610551675 49750 49700 49750 49700 6
281 20250401 151000 610253225 49700 49700 49700 49700 1
282 20250401 150900 610203525 49700 49700 49700 49700 1
283 20250401 150800 610153825 49700 49700 49700 49700 0
284 20250401 150700 610153825 49700 49700 49700 49700 74
285 20250401 150600 606476025 49700 49700 49700 49700 40
286 20250401 150500 604488025 49650 49700 49700 49650 58
287 20250401 150400 601607175 49700 49700 49700 49700 1
288 20250401 150300 601557475 49700 49700 49700 49700 0
289 20250401 150200 601557475 49700 49700 49700 49700 0
290 20250401 150100 601557475 49700 49800 49800 49700 46
291 20250401 150000 599271075 49800 49850 49950 49800 13
292 20250401 145900 598622975 49800 49900 49900 49700 125
293 20250401 145800 592405575 49850 49900 49900 49850 11
294 20250401 145700 591856775 49850 49850 49900 49850 20
295 20250401 145600 590859725 49850 49850 49850 49850 18
296 20250401 145500 589962425 49850 49850 49850 49700 177
297 20250401 145400 581164425 49700 49900 49900 49700 104
298 20250401 145300 575983175 49900 49950 49950 49900 28
299 20250401 145200 574584725 49950 49900 49950 49900 24
300 20250401 145100 573386725 49950 49950 49950 49900 16
301 20250401 145000 572587825 49950 49900 49950 49900 27
302 20250401 144900 571240225 49900 49900 49900 49900 21
303 20250401 144800 570192325 49900 49900 49900 49900 12
304 20250401 144700 569593525 49900 49850 49900 49850 27
305 20250401 144600 568246775 49850 49900 49900 49850 7
306 20250401 144500 567897675 49900 49900 49900 49850 35
307 20250401 144400 566152375 49900 49850 49900 49850 9
308 20250401 144300 565703525 49900 49850 49900 49850 11
309 20250401 144200 565155025 49850 49900 49900 49850 8
310 20250401 144100 564756075 49900 49850 49900 49850 31
311 20250401 144000 563210525 49850 49900 49900 49800 33
312 20250401 143900 561565425 49900 49900 49900 49850 21
313 20250401 143800 560517575 49850 49900 49900 49850 12
314 20250401 143700 559919225 49850 49900 49900 49850 16
315 20250401 143600 559121475 49900 49850 49900 49850 27
316 20250401 143500 557774775 49850 49900 49900 49850 16
317 20250401 143400 556976625 49850 49850 49900 49850 18
318 20250401 143300 556079175 49900 49900 49950 49900 26
319 20250401 143200 554781575 49900 49900 49900 49900 6
320 20250401 143100 554482175 49850 49900 49900 49850 28
321 20250401 143000 553085825 49900 49850 49900 49850 19
322 20250401 142900 552138475 49900 49850 49900 49850 11
323 20250401 142800 551590075 49850 49850 49900 49850 22
324 20250401 142700 550493225 49900 49850 49900 49850 29
325 20250401 142600 549047375 49900 49900 49900 49900 3
326 20250401 142500 548897675 49850 49850 49900 49850 21
327 20250401 142400 547850425 49850 49850 49900 49850 20
328 20250401 142300 546853225 49900 49850 49900 49850 11
329 20250401 142200 546304725 49850 49850 49850 49850 13
330 20250401 142100 545656675 49850 49850 49850 49850 28
331 20250401 142000 544260875 49850 49850 49850 49850 30
332 20250401 141900 542765375 49900 49900 49900 49900 33
333 20250401 141800 541118675 49900 49900 49900 49900 22
334 20250401 141700 540020875 49900 49900 49900 49900 3
335 20250401 141600 539871175 49850 49900 49900 49850 9
336 20250401 141500 539422125 49900 49875 49900 49875 31
337 20250401 141400 537875250 49900 49900 49900 49900 8
338 20250401 141300 537476050 49900 49850 49900 49850 27
339 20250401 141200 536129150 49850 49850 49850 49850 8
340 20250401 141100 535730350 49900 49900 49900 49900 4
341 20250401 141000 535530750 49900 49950 49950 49900 33
342 20250401 140900 533883100 49950 49900 49950 49900 12
343 20250401 140800 533283750 49950 49900 49950 49900 21
344 20250401 140700 532235300 49900 49950 49950 49900 56
345 20250401 140600 529438150 50000 49900 50000 49900 125
346 20250401 140500 523196150 49900 49850 49900 49850 29
347 20250401 140400 521750050 49900 49850 49900 49850 510
348 20250401 140300 496301500 49850 49900 49900 49850 16
349 20250401 140200 495503750 49900 49850 49900 49850 33
350 20250401 140100 493858150 49850 49800 49850 49800 68
351 20250401 140000 490471550 49800 49850 49850 49800 52
352 20250401 135900 487881350 49900 49900 49900 49900 3
353 20250401 135800 487731650 49900 49900 49900 49850 43
354 20250401 135700 485587750 49850 49900 49900 49850 38
355 20250401 135600 483692350 49900 49850 49900 49850 60
356 20250401 135500 480701100 49850 49850 49900 49850 28
357 20250401 135400 479304900 49850 49900 49900 49850 11
358 20250401 135300 478756200 49900 49900 49900 49900 4
359 20250401 135200 478556600 49850 49900 49900 49850 26
360 20250401 135100 477260350 49900 49850 49900 49850 32
361 20250401 135000 475664300 49850 49850 49850 49850 22
362 20250401 134900 474567600 49850 49850 49850 49850 8
363 20250401 134800 474168800 49850 49850 49850 49850 21
364 20250401 134700 473121950 49850 49850 49850 49850 19
365 20250401 134600 472174800 49800 49800 49800 49800 11
366 20250401 134500 471627000 49800 49800 49800 49800 20
367 20250401 134400 470631000 49800 49800 49800 49800 26
368 20250401 134300 469336200 49750 49800 49800 49750 11
369 20250401 134200 468788750 49850 49850 49850 49850 21
370 20250401 134100 467741900 49850 49850 49850 49850 41
371 20250401 134000 465698050 49850 49850 49900 49850 131
372 20250401 133900 459167550 49900 49900 49900 49850 188
373 20250401 133800 449791400 49850 49850 49850 49850 173
374 20250401 133700 441167350 49850 49800 49850 49800 350
375 20250401 133600 423737200 49750 49700 49750 49700 196
376 20250401 133500 413992700 49700 49700 49700 49700 37
377 20250401 133400 412153800 49700 49700 49700 49700 47
378 20250401 133300 409817900 49700 49700 49700 49700 9
379 20250401 133200 409370600 49700 49700 49700 49700 30
380 20250401 133100 407879600 49700 49700 49700 49700 11
381 20250401 133000 407332900 49700 49700 49700 49700 12
382 20250401 132900 406736500 49700 49700 49700 49700 22
383 20250401 132800 405643100 49700 49700 49700 49700 16
384 20250401 132700 404847900 49700 49700 49700 49700 14
385 20250401 132600 404152100 49700 49700 49700 49700 28
386 20250401 132500 402760500 49700 49650 49700 49650 9
387 20250401 132400 402313250 49700 49650 49700 49650 115
388 20250401 132300 396602400 49650 49650 49650 49650 212
389 20250401 132200 386076600 49650 49650 49650 49650 8
390 20250401 132100 385679400 49600 49550 49600 49550 75
391 20250401 132000 381959650 49550 49700 49700 49550 33
392 20250401 131900 380321500 49650 49650 49700 49650 23
393 20250401 131800 379178950 49700 49700 49700 49700 44
394 20250401 131700 376992150 49700 49700 49700 49700 8
395 20250401 131600 376594550 49700 49650 49700 49650 20
396 20250401 131500 375600600 49650 49700 49700 49650 20
397 20250401 131400 374606700 49700 49700 49700 49700 11
398 20250401 131300 374060000 49700 49700 49700 49700 13
399 20250401 131200 373413900 49650 49650 49650 49650 25
400 20250401 131100 372172650 49650 49650 49650 49650 10
401 20250401 131000 371676150 49650 49650 49650 49650 24
402 20250401 130900 370484550 49700 49700 49700 49700 32
403 20250401 130800 368894150 49700 49650 49700 49650 16
404 20250401 130700 368099600 49650 49650 49650 49650 8
405 20250401 130600 367702400 49650 49700 49700 49650 47
406 20250401 130500 365368300 49700 49700 49700 49700 8
407 20250401 130400 364970700 49700 49700 49700 49700 27
408 20250401 130300 363628800 49700 49700 49700 49700 8
409 20250401 130200 363231200 49700 49700 49700 49700 16
410 20250401 130100 362436000 49700 49700 49700 49700 19
411 20250401 130000 361491700 49700 49750 49750 49700 29
412 20250401 125900 360049850 49750 49700 49750 49700 38
413 20250401 125800 358160850 49750 49750 49750 49750 27
414 20250401 125700 356817600 49750 49750 49750 49750 11
415 20250401 125600 356270350 49750 49750 49750 49750 40
416 20250401 125500 354280350 49750 49750 49750 49750 13
417 20250401 125400 353633600 49750 49750 49750 49750 15
418 20250401 125300 352887350 49750 49750 49750 49750 9
419 20250401 125200 352439600 49750 49750 49750 49750 26
420 20250401 125100 351146100 49750 49800 49800 49750 13
421 20250401 125000 350499200 49750 49800 49800 49750 17
422 20250401 124900 349652850 49800 49800 49800 49800 22
423 20250401 124800 348557250 49800 49800 49800 49750 21
424 20250401 124700 347511750 49800 49800 49800 49800 17
425 20250401 124600 346665150 49800 49750 49800 49750 22
426 20250401 124500 345569750 49750 49750 49750 49750 8
427 20250401 124400 345171750 49750 49750 49750 49750 12
428 20250401 124300 344574750 49750 49750 49750 49750 18
429 20250401 124200 343679250 49750 49750 49750 49750 21
430 20250401 124100 342634500 49750 49700 49750 49700 64
431 20250401 124000 339453500 49700 49750 49800 49700 26
432 20250401 123900 338160650 49800 49750 49800 49750 16
433 20250401 123800 337364100 49750 49750 49750 49750 19
434 20250401 123700 336418850 49750 49700 49750 49700 14
435 20250401 123600 335722500 49750 49750 49750 49750 8
436 20250401 123500 335324500 49750 49750 49750 49750 35
437 20250401 123400 333583250 49750 49750 49750 49750 3
438 20250401 123300 333434000 49750 49750 49750 49750 17
439 20250401 123200 332588250 49750 49750 49750 49700 29
440 20250401 123100 331145750 49750 49750 49750 49750 15
441 20250401 123000 330399500 49750 49750 49750 49750 22
442 20250401 122900 329305000 49750 49750 49750 49750 39
443 20250401 122800 327364750 49750 49750 49750 49750 8
444 20250401 122700 326966750 49750 49750 49750 49750 11
445 20250401 122600 326419500 49700 49700 49700 49700 13
446 20250401 122500 325773400 49650 49700 49700 49650 26
447 20250401 122400 324481850 49700 49700 49700 49700 3
448 20250401 122300 324332750 49700 49650 49700 49650 28
449 20250401 122200 322942050 49650 49650 49650 49650 8
450 20250401 122100 322544850 49650 49650 49650 49650 22
451 20250401 122000 321452550 49650 49750 49750 49650 29
452 20250401 121900 320011350 49750 49750 49750 49750 35
453 20250401 121800 318270100 49750 49750 49750 49750 18
454 20250401 121700 317374600 49750 49750 49750 49750 12
455 20250401 121600 316777600 49750 49750 49750 49750 8
456 20250401 121500 316379600 49750 49700 49750 49700 9
457 20250401 121400 315932150 49700 49700 49700 49650 13
458 20250401 121300 315286300 49700 49700 49700 49700 16
459 20250401 121200 314491100 49700 49700 49700 49700 19
460 20250401 121100 313546800 49700 49700 49700 49700 19
461 20250401 121000 312602500 49700 49700 49700 49700 20
462 20250401 120900 311608500 49700 49700 49700 49650 28
463 20250401 120800 310216950 49700 49700 49700 49700 3
464 20250401 120700 310067850 49700 49700 49700 49700 20
465 20250401 120600 309073850 49700 49700 49700 49700 20
466 20250401 120500 308079850 49700 49700 49700 49700 20
467 20250401 120400 307085850 49650 49650 49650 49650 4
468 20250401 120300 306887250 49600 49600 49600 49600 25
469 20250401 120200 305647250 49600 49600 49600 49600 8
470 20250401 120100 305250450 49600 49550 49600 49550 77
471 20250401 120000 301434250 49550 49600 49700 49550 45
472 20250401 115900 299202400 49650 49500 49650 49500 26
473 20250401 115800 297913450 49550 49600 49600 49550 22
474 20250401 115700 296822850 49550 49550 49600 49550 20
475 20250401 115600 295831650 49550 49600 49600 49550 20
476 20250401 115500 294839900 49650 49600 49650 49600 36
477 20250401 115400 293053150 49700 49650 49700 49600 22
478 20250401 115300 291961250 49650 49650 49700 49600 14
479 20250401 115200 291266350 49600 49650 49750 49600 34
480 20250401 115100 289577750 49600 49650 49700 49600 15
481 20250401 115000 288833400 49650 49650 49650 49600 21
482 20250401 114900 287791200 49700 49650 49700 49650 26
483 20250401 114800 286499350 49650 49700 49750 49650 16
484 20250401 114700 285704550 49700 49700 49750 49700 31
485 20250401 114600 284163700 49700 49650 49700 49650 10
486 20250401 114500 283666850 49650 49650 49650 49650 51
487 20250401 114400 281134700 49650 49650 49650 49650 3
488 20250401 114300 280985750 49650 49650 49650 49600 37
489 20250401 114200 279149200 49650 49650 49650 49650 14
490 20250401 114100 278454100 49650 49600 49650 49600 77
491 20250401 114000 274634750 49600 49750 49750 49600 49
492 20250401 113900 272201500 49750 49750 49750 49750 14
493 20250401 113800 271505000 49700 49700 49700 49700 3
494 20250401 113700 271355900 49700 49700 49700 49700 27
495 20250401 113600 270014000 49700 49700 49700 49700 12
496 20250401 113500 269417600 49700 49700 49700 49700 26
497 20250401 113400 268125400 49700 49700 49700 49700 4
498 20250401 113300 267926600 49700 49700 49700 49700 24
499 20250401 113200 266733800 49700 49700 49700 49700 35
500 20250401 113100 264994300 49700 49700 49700 49700 17
501 20250401 113000 264149400 49700 49700 49700 49700 13
502 20250401 112900 263503300 49650 49650 49650 49650 88
503 20250401 112800 259134100 49650 49650 49650 49650 3
504 20250401 112700 258985150 49650 49650 49650 49600 18
505 20250401 112600 258091500 49650 49650 49650 49650 24
506 20250401 112500 256899900 49650 49600 49650 49600 4
507 20250401 112400 256701350 49600 49600 49600 49600 66
508 20250401 112300 253427750 49600 49600 49600 49600 64
509 20250401 112200 250253350 49600 49600 49600 49600 8
510 20250401 112100 249856550 49600 49600 49600 49600 62
511 20250401 112000 246781350 49600 49700 49700 49600 163
512 20250401 111900 238693500 49700 49700 49700 49700 16
513 20250401 111800 237898300 49700 49700 49700 49700 4
514 20250401 111700 237699500 49700 49650 49700 49650 54
515 20250401 111600 235017450 49650 49650 49650 49650 8
516 20250401 111500 234620250 49650 49650 49650 49650 16
517 20250401 111400 233825850 49650 49650 49650 49650 24
518 20250401 111300 232634250 49650 49650 49650 49650 16
519 20250401 111200 231839850 49650 49700 49700 49650 33
520 20250401 111100 230200450 49700 49700 49700 49700 31
521 20250401 111000 228659750 49700 49650 49700 49650 10
522 20250401 110900 228162800 49700 49700 49700 49700 9
523 20250401 110800 227715500 49700 49650 49700 49650 15
524 20250401 110700 226970200 49650 49650 49650 49650 8
525 20250401 110600 226573000 49650 49600 49650 49600 41
526 20250401 110500 224539100 49600 49600 49600 49600 7
527 20250401 110400 224191900 49600 49600 49600 49600 16
528 20250401 110300 223398300 49600 49550 49600 49550 20
529 20250401 110200 222406350 49600 49600 49600 49550 43
530 20250401 110100 220274900 49600 49600 49600 49600 9
531 20250401 110000 219828500 49650 49700 49700 49650 45
532 20250401 105900 217593050 49700 49700 49700 49700 8
533 20250401 105800 217195450 49650 49650 49650 49650 29
534 20250401 105700 215755600 49650 49650 49650 49650 9
535 20250401 105600 215308750 49600 49600 49600 49600 49
536 20250401 105500 212878350 49600 49550 49600 49550 294
537 20250401 105400 198308300 49550 49550 49550 49550 27
538 20250401 105300 196970450 49550 49550 49550 49550 13
539 20250401 105200 196326300 49550 49550 49550 49550 25
540 20250401 105100 195087550 49550 49550 49550 49550 25
541 20250401 105000 193848800 49550 49550 49550 49550 16
542 20250401 104900 193056000 49550 49450 49550 49450 19
543 20250401 104800 192116000 49450 49450 49450 49450 11
544 20250401 104700 191572050 49450 49450 49450 49450 8
545 20250401 104600 191176450 49450 49450 49450 49450 24
546 20250401 104500 189989650 49450 49450 49450 49450 3
547 20250401 104400 189841300 49450 49400 49450 49400 96
548 20250401 104300 185098500 49400 49400 49400 49400 23
549 20250401 104200 183962300 49400 49400 49400 49400 3
550 20250401 104100 183814100 49400 49400 49400 49400 76
551 20250401 104000 180059700 49400 49550 49550 49400 62
552 20250401 103900 176992950 49550 49550 49550 49550 13
553 20250401 103800 176348800 49550 49550 49550 49550 3
554 20250401 103700 176200150 49550 49500 49550 49500 19
555 20250401 103600 175259450 49500 49500 49500 49500 31
556 20250401 103500 173724950 49500 49500 49500 49500 3
557 20250401 103400 173576450 49500 49500 49500 49500 26
558 20250401 103300 172289450 49550 49550 49550 49550 3
559 20250401 103200 172140800 49500 49500 49500 49500 11
560 20250401 103100 171596300 49550 49500 49550 49500 36
561 20250401 103000 169813850 49500 49450 49500 49400 15
562 20250401 102900 169071950 49450 49450 49450 49450 9
563 20250401 102800 168626900 49450 49450 49450 49450 13
564 20250401 102700 167984050 49450 49450 49450 49450 17
565 20250401 102600 167143400 49450 49450 49450 49450 19
566 20250401 102500 166203850 49450 49450 49450 49450 3
567 20250401 102400 166055500 49450 49450 49450 49450 12
568 20250401 102300 165462100 49450 49450 49450 49450 14
569 20250401 102200 164769800 49400 49450 49450 49400 13
570 20250401 102100 164127450 49400 49500 49500 49400 67
571 20250401 102000 160814300 49500 49500 49550 49500 79
572 20250401 101900 156903350 49500 49500 49500 49500 8
573 20250401 101800 156507350 49500 49500 49500 49500 8
574 20250401 101700 156111350 49500 49450 49500 49450 21
575 20250401 101600 155072450 49450 49500 49500 49450 55
576 20250401 101500 152352300 49450 49450 49450 49450 41
577 20250401 101400 150324850 49450 49400 49450 49400 28
578 20250401 101300 148940950 49400 49400 49400 49400 10
579 20250401 101200 148446950 49350 49350 49350 49350 16
580 20250401 101100 147657350 49350 49300 49350 49300 117
581 20250401 101000 141889000 49300 49300 49300 49300 1
582 20250401 100900 141839700 49300 49350 49350 49300 6
583 20250401 100800 141543700 49300 49300 49300 49300 16
584 20250401 100700 140754900 49350 49300 49350 49300 10
585 20250401 100600 140261500 49350 49350 49350 49350 4
586 20250401 100500 140064100 49350 49350 49350 49350 0
587 20250401 100400 140064100 49350 49350 49350 49350 23
588 20250401 100300 138929050 49400 49400 49400 49400 0
589 20250401 100200 138929050 49400 49400 49400 49400 5
590 20250401 100100 138682050 49400 49300 49400 49300 15
591 20250401 100000 137942300 49350 49600 49600 49350 187
592 20250401 095900 128702650 49550 49550 49550 49550 0
593 20250401 095800 128702650 49550 49550 49550 49550 0
594 20250401 095700 128702650 49550 49600 49600 49550 22
595 20250401 095600 127611600 49500 49600 49600 49500 11
596 20250401 095500 127066250 49600 49600 49600 49600 0
597 20250401 095400 127066250 49600 49600 49600 49600 5
598 20250401 095300 126818250 49500 49500 49500 49500 1
599 20250401 095200 126768750 49400 49400 49400 49400 0
600 20250401 095100 126768750 49400 49400 49400 49400 5
601 20250401 095000 126521750 49400 49400 49400 49400 13
602 20250401 094900 125879550 49400 49400 49400 49400 40
603 20250401 094800 123903550 49400 49400 49400 49400 0
604 20250401 094700 123903550 49400 49400 49400 49400 0
605 20250401 094600 123903550 49400 49400 49400 49400 0
606 20250401 094500 123903550 49400 49400 49400 49400 0
607 20250401 094400 123903550 49400 49400 49400 49400 0
608 20250401 094300 123903550 49400 49400 49400 49400 10
609 20250401 094200 123409550 49350 49350 49350 49350 0
610 20250401 094100 123409550 49350 49350 49350 49350 17
611 20250401 094000 122570600 49400 49500 49500 49400 390
612 20250401 093900 103298300 49500 49500 49500 49450 240
613 20250401 093800 91421950 49550 49550 49550 49550 0
614 20250401 093700 91421950 49550 49550 49550 49550 0
615 20250401 093600 91421950 49550 49550 49550 49550 76
616 20250401 093500 87656150 49550 49600 49600 49550 18
617 20250401 093400 86763450 49600 49600 49600 49600 0
618 20250401 093300 86763450 49600 49600 49600 49600 0
619 20250401 093200 86763450 49600 49600 49600 49600 15
620 20250401 093100 86019450 49600 49600 49600 49600 180
621 20250401 093000 77091450 49600 49600 49600 49600 10
622 20250401 092900 76595450 49600 49600 49600 49600 18
623 20250401 092800 75702650 49600 49600 49600 49600 6
624 20250401 092700 75405050 49600 49600 49600 49600 11
625 20250401 092600 74859450 49600 49600 49600 49600 105
626 20250401 092500 69651450 49600 49600 49600 49600 11
627 20250401 092400 69105850 49600 49600 49600 49600 318
628 20250401 092300 53333050 49600 49600 49600 49600 16
629 20250401 092200 52539450 49600 49600 49600 49600 613
630 20250401 092100 22134650 49600 49600 49600 49600 5
631 20250401 092000 21886650 49600 49700 49700 49600 125
632 20250401 091900 15680200 49600 49600 49600 49600 0
633 20250401 091800 15680200 49600 49600 49600 49600 52
634 20250401 091700 13101000 49600 49600 49600 49600 33
635 20250401 091600 11464200 49600 49600 49600 49600 5
636 20250401 091500 11216200 49700 49700 49700 49700 13
637 20250401 091400 10570100 49650 49650 49650 49650 1
638 20250401 091300 10520450 49600 49600 49600 49600 0
639 20250401 091200 10520450 49600 49600 49600 49600 10
640 20250401 091100 10024450 49650 49650 49650 49650 0
641 20250401 091000 10024450 49650 49650 49650 49650 1
642 20250401 090900 9974800 49700 49700 49700 49700 30
643 20250401 090800 8483800 49600 49600 49600 49600 25
644 20250401 090700 7243800 49550 49650 49750 49550 26
645 20250401 090600 5952950 49650 49650 49650 49650 0
646 20250401 090500 5952950 49650 49650 49650 49650 0
647 20250401 090400 5952950 49650 49650 49650 49650 1
648 20250401 090300 5903300 49650 49600 49650 49600 102
649 20250401 090200 843900 49600 49600 49600 49600 0
650 20250401 090100 843900 49600 49600 49600 49600 0
651 20250401 090000 843900 49600 49650 49700 49600 17

1
057050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,23722,12000000,1165936300,589800000000,0.20
20250327,23722,12000000,1175425100,594600000000,0.20
20250326,23722,12000000,1167122400,590400000000,0.20
20250325,23722,12000000,1177797300,595800000000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 23722 12000000 1165936300 589800000000 0.20
3 20250327 23722 12000000 1175425100 594600000000 0.20
4 20250326 23722 12000000 1167122400 590400000000 0.20
5 20250325 23722 12000000 1177797300 595800000000 0.20