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

652
058650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,1509200,94400,94400,94400,94400,1
20250401,194900,1509200,94400,94400,94400,94400,0
20250401,194800,1509200,94400,94400,94400,94400,0
20250401,194700,1509200,94400,94400,94400,94400,0
20250401,194600,1509200,94400,94400,94400,94400,0
20250401,194500,1509200,94400,94400,94400,94400,0
20250401,194400,1509200,94400,94400,94400,94400,0
20250401,194300,1509200,94400,94400,94400,94400,0
20250401,194200,1509200,94400,94400,94400,94400,0
20250401,194100,1509200,94400,94400,94400,94400,0
20250401,194000,1509200,94400,94400,94400,94400,0
20250401,193900,1509200,94400,94400,94400,94400,0
20250401,193800,1509200,94400,94400,94400,94400,0
20250401,193700,1509200,94400,94400,94400,94400,0
20250401,193600,1509200,94400,94400,94400,94400,0
20250401,193500,1509200,94400,94400,94400,94400,0
20250401,193400,1509200,94400,94400,94400,94400,0
20250401,193300,1509200,94400,94400,94400,94400,0
20250401,193200,1509200,94400,94400,94400,94400,0
20250401,193100,1509200,94400,94400,94400,94400,0
20250401,193000,1509200,94400,94400,94400,94400,0
20250401,192900,1509200,94400,94400,94400,94400,0
20250401,192800,1509200,94400,94400,94400,94400,0
20250401,192700,1509200,94400,94400,94400,94400,0
20250401,192600,1509200,94400,94400,94400,94400,0
20250401,192500,1509200,94400,94400,94400,94400,0
20250401,192400,1509200,94400,94400,94400,94400,0
20250401,192300,1509200,94400,94400,94400,94400,0
20250401,192200,1509200,94400,94400,94400,94400,0
20250401,192100,1509200,94400,94400,94400,94400,0
20250401,192000,1509200,94400,94400,94400,94400,1
20250401,191900,1509200,94400,94400,94400,94400,0
20250401,191800,1509200,94400,94400,94400,94400,0
20250401,191700,1509200,94400,94400,94400,94400,0
20250401,191600,1509200,94400,94400,94400,94400,0
20250401,191500,1509200,94400,94400,94400,94400,0
20250401,191400,1509200,94400,94400,94400,94400,0
20250401,191300,1509200,94400,94400,94400,94400,0
20250401,191200,1509200,94400,94400,94400,94400,0
20250401,191100,1509200,94400,94400,94400,94400,0
20250401,191000,1509200,94400,94400,94400,94400,0
20250401,190900,1509200,94400,94400,94400,94400,0
20250401,190800,1509200,94400,94400,94400,94400,0
20250401,190700,1509200,94400,94400,94400,94400,0
20250401,190600,1509200,94400,94400,94400,94400,0
20250401,190500,1509200,94400,94400,94400,94400,0
20250401,190400,1509200,94400,94400,94400,94400,0
20250401,190300,1509200,94400,94400,94400,94400,0
20250401,190200,1509200,94400,94400,94400,94400,0
20250401,190100,1509200,94400,94400,94400,94400,0
20250401,190000,1509200,94400,94400,94400,94400,0
20250401,185900,1509200,94400,94400,94400,94400,0
20250401,185800,1509200,94400,94400,94400,94400,0
20250401,185700,1509200,94400,94400,94400,94400,0
20250401,185600,1509200,94400,94400,94400,94400,0
20250401,185500,1509200,94400,94400,94400,94400,0
20250401,185400,1509200,94400,94400,94400,94400,0
20250401,185300,1509200,94400,94400,94400,94400,0
20250401,185200,1509200,94400,94400,94400,94400,0
20250401,185100,1509200,94400,94400,94400,94400,0
20250401,185000,1509200,94400,94400,94400,94400,1
20250401,184900,1509200,94400,94400,94400,94400,0
20250401,184800,1509200,94400,94400,94400,94400,0
20250401,184700,1509200,94400,94400,94400,94400,0
20250401,184600,1509200,94400,94400,94400,94400,0
20250401,184500,1509200,94400,94400,94400,94400,0
20250401,184400,1509200,94400,94400,94400,94400,0
20250401,184300,1509200,94400,94400,94400,94400,0
20250401,184200,1509200,94400,94400,94400,94400,0
20250401,184100,1509200,94400,94400,94400,94400,0
20250401,184000,1509200,94400,94400,94400,94400,0
20250401,183900,1509200,94400,94400,94400,94400,0
20250401,183800,1509200,94400,94400,94400,94400,0
20250401,183700,1509200,94400,94400,94400,94400,0
20250401,183600,1509200,94400,94400,94400,94400,0
20250401,183500,1509200,94400,94400,94400,94400,0
20250401,183400,1509200,94400,94400,94400,94400,0
20250401,183300,1509200,94400,94400,94400,94400,0
20250401,183200,1509200,94400,94400,94400,94400,0
20250401,183100,1509200,94400,94400,94400,94400,0
20250401,183000,1509200,94400,94400,94400,94400,0
20250401,182900,1509200,94400,94400,94400,94400,0
20250401,182800,1509200,94400,94400,94400,94400,0
20250401,182700,1509200,94400,94400,94400,94400,0
20250401,182600,1509200,94400,94400,94400,94400,0
20250401,182500,1509200,94400,94400,94400,94400,0
20250401,182400,1509200,94400,94400,94400,94400,0
20250401,182300,1509200,94400,94400,94400,94400,0
20250401,182200,1509200,94400,94400,94400,94400,0
20250401,182100,1509200,94400,94400,94400,94400,0
20250401,182000,1509200,94400,94400,94400,94400,1
20250401,181900,1509200,94400,94400,94400,94400,0
20250401,181800,1509200,94400,94400,94400,94400,0
20250401,181700,1509200,94400,94400,94400,94400,0
20250401,181600,1509200,94400,94400,94400,94400,0
20250401,181500,1509200,94400,94400,94400,94400,0
20250401,181400,1509200,94400,94400,94400,94400,0
20250401,181300,1509200,94400,94400,94400,94400,0
20250401,181200,1509200,94400,94400,94400,94400,0
20250401,181100,1509200,94400,94400,94400,94400,0
20250401,181000,1509200,94400,94400,94400,94400,0
20250401,180900,1509200,94400,94400,94400,94400,0
20250401,180800,1509200,94400,94400,94400,94400,0
20250401,180700,1509200,94400,94400,94400,94400,0
20250401,180600,1509200,94400,94400,94400,94400,0
20250401,180500,1509200,94400,94400,94400,94400,0
20250401,180400,1509200,94400,94400,94400,94400,0
20250401,180300,1509200,94400,94400,94400,94400,0
20250401,180200,1509200,94400,94400,94400,94400,0
20250401,180100,1509200,94400,94400,94400,94400,0
20250401,180000,1509200,94400,94400,94400,94400,0
20250401,175900,1509200,94400,94400,94400,94400,0
20250401,175800,1509200,94400,94400,94400,94400,0
20250401,175700,1509200,94400,94400,94400,94400,0
20250401,175600,1509200,94400,94400,94400,94400,0
20250401,175500,1509200,94400,94400,94400,94400,0
20250401,175400,1509200,94400,94400,94400,94400,0
20250401,175300,1509200,94400,94400,94400,94400,0
20250401,175200,1509200,94400,94400,94400,94400,0
20250401,175100,1509200,94400,94400,94400,94400,0
20250401,175000,1509200,94400,94400,94400,94400,1
20250401,174900,1509200,94400,94400,94400,94400,0
20250401,174800,1509200,94400,94400,94400,94400,0
20250401,174700,1509200,94400,94400,94400,94400,0
20250401,174600,1509200,94400,94400,94400,94400,0
20250401,174500,1509200,94400,94400,94400,94400,0
20250401,174400,1509200,94400,94400,94400,94400,0
20250401,174300,1509200,94400,94400,94400,94400,0
20250401,174200,1509200,94400,94400,94400,94400,0
20250401,174100,1509200,94400,94400,94400,94400,0
20250401,174000,1509200,94400,94400,94400,94400,0
20250401,173900,1509200,94400,94400,94400,94400,0
20250401,173800,1509200,94400,94400,94400,94400,0
20250401,173700,1509200,94400,94400,94400,94400,0
20250401,173600,1509200,94400,94400,94400,94400,0
20250401,173500,1509200,94400,94400,94400,94400,0
20250401,173400,1509200,94400,94400,94400,94400,0
20250401,173300,1509200,94400,94400,94400,94400,0
20250401,173200,1509200,94400,94400,94400,94400,0
20250401,173100,1509200,94400,94400,94400,94400,0
20250401,173000,1509200,94400,94400,94400,94400,0
20250401,172900,1509200,94400,94400,94400,94400,0
20250401,172800,1509200,94400,94400,94400,94400,0
20250401,172700,1509200,94400,94400,94400,94400,0
20250401,172600,1509200,94400,94400,94400,94400,0
20250401,172500,1509200,94400,94400,94400,94400,0
20250401,172400,1509200,94400,94400,94400,94400,0
20250401,172300,1509200,94400,94400,94400,94400,0
20250401,172200,1509200,94400,94400,94400,94400,0
20250401,172100,1509200,94400,94400,94400,94400,0
20250401,172000,1509200,94400,94400,94400,94400,1
20250401,171900,1509200,94400,94400,94400,94400,0
20250401,171800,1509200,94400,94400,94400,94400,0
20250401,171700,1509200,94400,94400,94400,94400,0
20250401,171600,1509200,94400,94400,94400,94400,0
20250401,171500,1509200,94400,94400,94400,94400,0
20250401,171400,1509200,94400,94400,94400,94400,0
20250401,171300,1509200,94400,94400,94400,94400,0
20250401,171200,1509200,94400,94400,94400,94400,0
20250401,171100,1509200,94400,94400,94400,94400,0
20250401,171000,1509200,94400,94400,94400,94400,0
20250401,170900,1509200,94400,94400,94400,94400,0
20250401,170800,1509200,94400,94400,94400,94400,0
20250401,170700,1509200,94400,94400,94400,94400,0
20250401,170600,1509200,94400,94400,94400,94400,0
20250401,170500,1509200,94400,94400,94400,94400,0
20250401,170400,1509200,94400,94400,94400,94400,0
20250401,170300,1509200,94400,94400,94400,94400,0
20250401,170200,1509200,94400,94400,94400,94400,0
20250401,170100,1509200,94400,94400,94400,94400,0
20250401,170000,1509200,94400,94400,94400,94400,0
20250401,165900,1509200,94400,94400,94400,94400,0
20250401,165800,1509200,94400,94400,94400,94400,0
20250401,165700,1509200,94400,94400,94400,94400,0
20250401,165600,1509200,94400,94400,94400,94400,0
20250401,165500,1509200,94400,94400,94400,94400,0
20250401,165400,1509200,94400,94400,94400,94400,0
20250401,165300,1509200,94400,94400,94400,94400,0
20250401,165200,1509200,94400,94400,94400,94400,0
20250401,165100,1509200,94400,94400,94400,94400,0
20250401,165000,1509200,94400,94400,94400,94400,1
20250401,164900,1509200,94400,94400,94400,94400,0
20250401,164800,1509200,94400,94400,94400,94400,0
20250401,164700,1509200,94400,94400,94400,94400,0
20250401,164600,1509200,94400,94400,94400,94400,0
20250401,164500,1509200,94400,94400,94400,94400,0
20250401,164400,1509200,94400,94400,94400,94400,0
20250401,164300,1509200,94400,94400,94400,94400,0
20250401,164200,1509200,94400,94400,94400,94400,0
20250401,164100,1509200,94400,94400,94400,94400,0
20250401,164000,1509200,94400,94400,94400,94400,0
20250401,163900,1509200,94400,94400,94400,94400,0
20250401,163800,1509200,94400,94400,94400,94400,0
20250401,163700,1509200,94400,94400,94400,94400,0
20250401,163600,1509200,94400,94400,94400,94400,0
20250401,163500,1509200,94400,94400,94400,94400,0
20250401,163400,1509200,94400,94400,94400,94400,0
20250401,163300,1509200,94400,94400,94400,94400,0
20250401,163200,1509200,94400,94400,94400,94400,0
20250401,163100,1509200,94400,94400,94400,94400,0
20250401,163000,1509200,94400,94400,94400,94400,0
20250401,162900,1509200,94400,94400,94400,94400,0
20250401,162800,1509200,94400,94400,94400,94400,0
20250401,162700,1509200,94400,94400,94400,94400,0
20250401,162600,1509200,94400,94400,94400,94400,0
20250401,162500,1509200,94400,94400,94400,94400,0
20250401,162400,1509200,94400,94400,94400,94400,0
20250401,162300,1509200,94400,94400,94400,94400,0
20250401,162200,1509200,94400,94400,94400,94400,0
20250401,162100,1509200,94400,94400,94400,94400,0
20250401,162000,1509200,94400,94400,94400,94400,1
20250401,161900,1509200,94400,94400,94400,94400,0
20250401,161800,1509200,94400,94400,94400,94400,0
20250401,161700,1509200,94400,94400,94400,94400,0
20250401,161600,1509200,94400,94400,94400,94400,0
20250401,161500,1509200,94400,94400,94400,94400,0
20250401,161400,1509200,94400,94400,94400,94400,0
20250401,161300,1509200,94400,94400,94400,94400,0
20250401,161200,1509200,94400,94400,94400,94400,0
20250401,161100,1509200,94400,94400,94400,94400,0
20250401,161000,1509200,94400,94400,94400,94400,0
20250401,160900,1509200,94400,94400,94400,94400,0
20250401,160800,1509200,94400,94400,94400,94400,0
20250401,160700,1509200,94400,94400,94400,94400,0
20250401,160600,1509200,94400,94400,94400,94400,0
20250401,160500,1509200,94400,94400,94400,94400,0
20250401,160400,1509200,94400,94400,94400,94400,0
20250401,160300,1509200,94400,94400,94400,94400,0
20250401,160200,1509200,94400,94400,94400,94400,0
20250401,160100,1509200,94400,94400,94400,94400,0
20250401,160000,1509200,94400,94400,94400,94400,0
20250401,155900,1509200,94400,94400,94400,94400,0
20250401,155800,1509200,94400,94400,94400,94400,0
20250401,155700,1509200,94400,94400,94400,94400,0
20250401,155600,1509200,94400,94400,94400,94400,0
20250401,155500,1509200,94400,94400,94400,94400,0
20250401,155400,1509200,94400,94400,94400,94400,0
20250401,155300,1509200,94400,94400,94400,94400,0
20250401,155200,1509200,94400,94400,94400,94400,0
20250401,155100,1509200,94400,94400,94400,94400,0
20250401,155000,1509200,94400,94400,94400,94400,1
20250401,154900,1509200,94400,94400,94400,94400,0
20250401,154800,1509200,94400,94400,94400,94400,0
20250401,154700,1509200,94400,94400,94400,94400,0
20250401,154600,1509200,94400,94400,94400,94400,0
20250401,154500,1509200,94400,94400,94400,94400,0
20250401,154400,1509200,94400,94400,94400,94400,0
20250401,154300,1509200,94400,94400,94400,94400,0
20250401,154200,1509200,94400,94400,94400,94400,0
20250401,154100,1509200,94400,94400,94400,94400,0
20250401,154000,1509200,94400,94400,94400,94400,0
20250401,153900,1509200,94400,94400,94400,94400,0
20250401,153800,1509200,94400,94400,94400,94400,0
20250401,153700,1509200,94400,94400,94400,94400,0
20250401,153600,1509200,94400,94400,94400,94400,0
20250401,153500,1509200,94400,94400,94400,94400,0
20250401,153400,1509200,94400,94400,94400,94400,0
20250401,153300,1509200,94400,94400,94400,94400,0
20250401,153200,1509200,94400,94400,94400,94400,0
20250401,153100,1509200,94400,94400,94400,94400,0
20250401,153000,1509200,94400,94400,94400,94400,1
20250401,152900,1414800,94500,94500,94500,94500,0
20250401,152800,1414800,94500,94500,94500,94500,0
20250401,152700,1414800,94500,94500,94500,94500,0
20250401,152600,1414800,94500,94500,94500,94500,0
20250401,152500,1414800,94500,94500,94500,94500,0
20250401,152400,1414800,94500,94500,94500,94500,0
20250401,152300,1414800,94500,94500,94500,94500,0
20250401,152200,1414800,94500,94500,94500,94500,0
20250401,152100,1414800,94500,94500,94500,94500,0
20250401,152000,1414800,94500,94500,94500,94500,0
20250401,151900,1414800,94500,94500,94500,94500,0
20250401,151800,1414800,94500,94500,94500,94500,1
20250401,151700,1320300,94400,94400,94400,94400,1
20250401,151600,1225900,94000,94000,94000,94000,1
20250401,151500,1131900,93800,93800,93800,93800,0
20250401,151400,1131900,93800,93800,93800,93800,0
20250401,151300,1131900,93800,93800,93800,93800,0
20250401,151200,1131900,93800,93800,93800,93800,0
20250401,151100,1131900,93800,93800,93800,93800,0
20250401,151000,1131900,93800,93800,93800,93800,1
20250401,150900,1038100,93800,93800,93800,93800,2
20250401,150800,850500,94500,94500,94500,94500,0
20250401,150700,850500,94500,94500,94500,94500,0
20250401,150600,850500,94500,94500,94500,94500,0
20250401,150500,850500,94500,94500,94500,94500,0
20250401,150400,850500,94500,94500,94500,94500,0
20250401,150300,850500,94500,94500,94500,94500,0
20250401,150200,850500,94500,94500,94500,94500,0
20250401,150100,850500,94500,94500,94500,94500,0
20250401,150000,850500,94500,94500,94500,94500,0
20250401,145900,850500,94500,94500,94500,94500,0
20250401,145800,850500,94500,94500,94500,94500,0
20250401,145700,850500,94500,94500,94500,94500,0
20250401,145600,850500,94500,94500,94500,94500,0
20250401,145500,850500,94500,94500,94500,94500,0
20250401,145400,850500,94500,94500,94500,94500,0
20250401,145300,850500,94500,94500,94500,94500,0
20250401,145200,850500,94500,94500,94500,94500,0
20250401,145100,850500,94500,94500,94500,94500,0
20250401,145000,850500,94500,94500,94500,94500,0
20250401,144900,850500,94500,94500,94500,94500,0
20250401,144800,850500,94500,94500,94500,94500,0
20250401,144700,850500,94500,94500,94500,94500,0
20250401,144600,850500,94500,94500,94500,94500,0
20250401,144500,850500,94500,94500,94500,94500,0
20250401,144400,850500,94500,94500,94500,94500,0
20250401,144300,850500,94500,94500,94500,94500,0
20250401,144200,850500,94500,94500,94500,94500,0
20250401,144100,850500,94500,94500,94500,94500,0
20250401,144000,850500,94500,94500,94500,94500,0
20250401,143900,850500,94500,94500,94500,94500,0
20250401,143800,850500,94500,94500,94500,94500,0
20250401,143700,850500,94500,94500,94500,94500,0
20250401,143600,850500,94500,94500,94500,94500,0
20250401,143500,850500,94500,94500,94500,94500,0
20250401,143400,850500,94500,94500,94500,94500,0
20250401,143300,850500,94500,94500,94500,94500,0
20250401,143200,850500,94500,94500,94500,94500,0
20250401,143100,850500,94500,94500,94500,94500,0
20250401,143000,850500,94500,94500,94500,94500,0
20250401,142900,850500,94500,94500,94500,94500,0
20250401,142800,850500,94500,94500,94500,94500,0
20250401,142700,850500,94500,94500,94500,94500,0
20250401,142600,850500,94500,94500,94500,94500,0
20250401,142500,850500,94500,94500,94500,94500,0
20250401,142400,850500,94500,94500,94500,94500,0
20250401,142300,850500,94500,94500,94500,94500,0
20250401,142200,850500,94500,94500,94500,94500,0
20250401,142100,850500,94500,94500,94500,94500,0
20250401,142000,850500,94500,94500,94500,94500,0
20250401,141900,850500,94500,94500,94500,94500,0
20250401,141800,850500,94500,94500,94500,94500,0
20250401,141700,850500,94500,94500,94500,94500,0
20250401,141600,850500,94500,94500,94500,94500,0
20250401,141500,850500,94500,94500,94500,94500,0
20250401,141400,850500,94500,94500,94500,94500,0
20250401,141300,850500,94500,94500,94500,94500,0
20250401,141200,850500,94500,94500,94500,94500,0
20250401,141100,850500,94500,94500,94500,94500,0
20250401,141000,850500,94500,94500,94500,94500,0
20250401,140900,850500,94500,94500,94500,94500,0
20250401,140800,850500,94500,94500,94500,94500,0
20250401,140700,850500,94500,94500,94500,94500,0
20250401,140600,850500,94500,94500,94500,94500,0
20250401,140500,850500,94500,94500,94500,94500,0
20250401,140400,850500,94500,94500,94500,94500,0
20250401,140300,850500,94500,94500,94500,94500,0
20250401,140200,850500,94500,94500,94500,94500,0
20250401,140100,850500,94500,94500,94500,94500,0
20250401,140000,850500,94500,94500,94500,94500,0
20250401,135900,850500,94500,94500,94500,94500,0
20250401,135800,850500,94500,94500,94500,94500,0
20250401,135700,850500,94500,94500,94500,94500,0
20250401,135600,850500,94500,94500,94500,94500,0
20250401,135500,850500,94500,94500,94500,94500,0
20250401,135400,850500,94500,94500,94500,94500,0
20250401,135300,850500,94500,94500,94500,94500,0
20250401,135200,850500,94500,94500,94500,94500,0
20250401,135100,850500,94500,94500,94500,94500,0
20250401,135000,850500,94500,94500,94500,94500,0
20250401,134900,850500,94500,94500,94500,94500,0
20250401,134800,850500,94500,94500,94500,94500,0
20250401,134700,850500,94500,94500,94500,94500,0
20250401,134600,850500,94500,94500,94500,94500,0
20250401,134500,850500,94500,94500,94500,94500,0
20250401,134400,850500,94500,94500,94500,94500,0
20250401,134300,850500,94500,94500,94500,94500,0
20250401,134200,850500,94500,94500,94500,94500,0
20250401,134100,850500,94500,94500,94500,94500,0
20250401,134000,850500,94500,94500,94500,94500,0
20250401,133900,850500,94500,94500,94500,94500,0
20250401,133800,850500,94500,94500,94500,94500,0
20250401,133700,850500,94500,94500,94500,94500,0
20250401,133600,850500,94500,94500,94500,94500,0
20250401,133500,850500,94500,94500,94500,94500,0
20250401,133400,850500,94500,94500,94500,94500,0
20250401,133300,850500,94500,94500,94500,94500,0
20250401,133200,850500,94500,94500,94500,94500,0
20250401,133100,850500,94500,94500,94500,94500,0
20250401,133000,850500,94500,94500,94500,94500,0
20250401,132900,850500,94500,94500,94500,94500,0
20250401,132800,850500,94500,94500,94500,94500,0
20250401,132700,850500,94500,94500,94500,94500,0
20250401,132600,850500,94500,94500,94500,94500,0
20250401,132500,850500,94500,94500,94500,94500,0
20250401,132400,850500,94500,94500,94500,94500,0
20250401,132300,850500,94500,94500,94500,94500,0
20250401,132200,850500,94500,94500,94500,94500,0
20250401,132100,850500,94500,94500,94500,94500,1
20250401,132000,756000,94500,94500,94500,94500,0
20250401,131900,756000,94500,94500,94500,94500,0
20250401,131800,756000,94500,94500,94500,94500,1
20250401,131700,661500,94500,94500,94500,94500,0
20250401,131600,661500,94500,94500,94500,94500,0
20250401,131500,661500,94500,94500,94500,94500,0
20250401,131400,661500,94500,94500,94500,94500,0
20250401,131300,661500,94500,94500,94500,94500,0
20250401,131200,661500,94500,94500,94500,94500,1
20250401,131100,567000,94500,94500,94500,94500,0
20250401,131000,567000,94500,94500,94500,94500,0
20250401,130900,567000,94500,94500,94500,94500,1
20250401,130800,472500,94500,94500,94500,94500,0
20250401,130700,472500,94500,94500,94500,94500,0
20250401,130600,472500,94500,94500,94500,94500,0
20250401,130500,472500,94500,94500,94500,94500,0
20250401,130400,472500,94500,94500,94500,94500,0
20250401,130300,472500,94500,94500,94500,94500,0
20250401,130200,472500,94500,94500,94500,94500,0
20250401,130100,472500,94500,94500,94500,94500,0
20250401,130000,472500,94500,94500,94500,94500,1
20250401,125900,378000,94500,94500,94500,94500,0
20250401,125800,378000,94500,94500,94500,94500,0
20250401,125700,378000,94500,94500,94500,94500,0
20250401,125600,378000,94500,94500,94500,94500,0
20250401,125500,378000,94500,94500,94500,94500,0
20250401,125400,378000,94500,94500,94500,94500,0
20250401,125300,378000,94500,94500,94500,94500,0
20250401,125200,378000,94500,94500,94500,94500,0
20250401,125100,378000,94500,94500,94500,94500,0
20250401,125000,378000,94500,94500,94500,94500,0
20250401,124900,378000,94500,94500,94500,94500,0
20250401,124800,378000,94500,94500,94500,94500,0
20250401,124700,378000,94500,94500,94500,94500,0
20250401,124600,378000,94500,94500,94500,94500,0
20250401,124500,378000,94500,94500,94500,94500,0
20250401,124400,378000,94500,94500,94500,94500,0
20250401,124300,378000,94500,94500,94500,94500,0
20250401,124200,378000,94500,94500,94500,94500,0
20250401,124100,378000,94500,94500,94500,94500,0
20250401,124000,378000,94500,94500,94500,94500,0
20250401,123900,378000,94500,94500,94500,94500,0
20250401,123800,378000,94500,94500,94500,94500,0
20250401,123700,378000,94500,94500,94500,94500,0
20250401,123600,378000,94500,94500,94500,94500,0
20250401,123500,378000,94500,94500,94500,94500,0
20250401,123400,378000,94500,94500,94500,94500,0
20250401,123300,378000,94500,94500,94500,94500,0
20250401,123200,378000,94500,94500,94500,94500,0
20250401,123100,378000,94500,94500,94500,94500,0
20250401,123000,378000,94500,94500,94500,94500,0
20250401,122900,378000,94500,94500,94500,94500,0
20250401,122800,378000,94500,94500,94500,94500,0
20250401,122700,378000,94500,94500,94500,94500,0
20250401,122600,378000,94500,94500,94500,94500,1
20250401,122500,283500,94500,94500,94500,94500,0
20250401,122400,283500,94500,94500,94500,94500,0
20250401,122300,283500,94500,94500,94500,94500,0
20250401,122200,283500,94500,94500,94500,94500,0
20250401,122100,283500,94500,94500,94500,94500,0
20250401,122000,283500,94500,94500,94500,94500,0
20250401,121900,283500,94500,94500,94500,94500,0
20250401,121800,283500,94500,94500,94500,94500,0
20250401,121700,283500,94500,94500,94500,94500,0
20250401,121600,283500,94500,94500,94500,94500,0
20250401,121500,283500,94500,94500,94500,94500,0
20250401,121400,283500,94500,94500,94500,94500,0
20250401,121300,283500,94500,94500,94500,94500,0
20250401,121200,283500,94500,94500,94500,94500,0
20250401,121100,283500,94500,94500,94500,94500,0
20250401,121000,283500,94500,94500,94500,94500,0
20250401,120900,283500,94500,94500,94500,94500,0
20250401,120800,283500,94500,94500,94500,94500,0
20250401,120700,283500,94500,94500,94500,94500,0
20250401,120600,283500,94500,94500,94500,94500,0
20250401,120500,283500,94500,94500,94500,94500,0
20250401,120400,283500,94500,94500,94500,94500,0
20250401,120300,283500,94500,94500,94500,94500,0
20250401,120200,283500,94500,94500,94500,94500,0
20250401,120100,283500,94500,94500,94500,94500,0
20250401,120000,283500,94500,94500,94500,94500,0
20250401,115900,283500,94500,94500,94500,94500,0
20250401,115800,283500,94500,94500,94500,94500,0
20250401,115700,283500,94500,94500,94500,94500,0
20250401,115600,283500,94500,94500,94500,94500,0
20250401,115500,283500,94500,94500,94500,94500,0
20250401,115400,283500,94500,94500,94500,94500,0
20250401,115300,283500,94500,94500,94500,94500,0
20250401,115200,283500,94500,94500,94500,94500,0
20250401,115100,283500,94500,94500,94500,94500,0
20250401,115000,283500,94500,94500,94500,94500,0
20250401,114900,283500,94500,94500,94500,94500,0
20250401,114800,283500,94500,94500,94500,94500,0
20250401,114700,283500,94500,94500,94500,94500,0
20250401,114600,283500,94500,94500,94500,94500,0
20250401,114500,283500,94500,94500,94500,94500,0
20250401,114400,283500,94500,94500,94500,94500,0
20250401,114300,283500,94500,94500,94500,94500,0
20250401,114200,283500,94500,94500,94500,94500,0
20250401,114100,283500,94500,94500,94500,94500,0
20250401,114000,283500,94500,94500,94500,94500,0
20250401,113900,283500,94500,94500,94500,94500,0
20250401,113800,283500,94500,94500,94500,94500,0
20250401,113700,283500,94500,94500,94500,94500,0
20250401,113600,283500,94500,94500,94500,94500,0
20250401,113500,283500,94500,94500,94500,94500,0
20250401,113400,283500,94500,94500,94500,94500,0
20250401,113300,283500,94500,94500,94500,94500,0
20250401,113200,283500,94500,94500,94500,94500,0
20250401,113100,283500,94500,94500,94500,94500,0
20250401,113000,283500,94500,94500,94500,94500,0
20250401,112900,283500,94500,94500,94500,94500,0
20250401,112800,283500,94500,94500,94500,94500,0
20250401,112700,283500,94500,94500,94500,94500,0
20250401,112600,283500,94500,94500,94500,94500,0
20250401,112500,283500,94500,94500,94500,94500,0
20250401,112400,283500,94500,94500,94500,94500,0
20250401,112300,283500,94500,94500,94500,94500,0
20250401,112200,283500,94500,94500,94500,94500,0
20250401,112100,283500,94500,94500,94500,94500,0
20250401,112000,283500,94500,94500,94500,94500,0
20250401,111900,283500,94500,94500,94500,94500,0
20250401,111800,283500,94500,94500,94500,94500,0
20250401,111700,283500,94500,94500,94500,94500,0
20250401,111600,283500,94500,94500,94500,94500,0
20250401,111500,283500,94500,94500,94500,94500,0
20250401,111400,283500,94500,94500,94500,94500,0
20250401,111300,283500,94500,94500,94500,94500,0
20250401,111200,283500,94500,94500,94500,94500,0
20250401,111100,283500,94500,94500,94500,94500,0
20250401,111000,283500,94500,94500,94500,94500,0
20250401,110900,283500,94500,94500,94500,94500,0
20250401,110800,283500,94500,94500,94500,94500,0
20250401,110700,283500,94500,94500,94500,94500,0
20250401,110600,283500,94500,94500,94500,94500,0
20250401,110500,283500,94500,94500,94500,94500,0
20250401,110400,283500,94500,94500,94500,94500,0
20250401,110300,283500,94500,94500,94500,94500,0
20250401,110200,283500,94500,94500,94500,94500,0
20250401,110100,283500,94500,94500,94500,94500,0
20250401,110000,283500,94500,94500,94500,94500,0
20250401,105900,283500,94500,94500,94500,94500,0
20250401,105800,283500,94500,94500,94500,94500,0
20250401,105700,283500,94500,94500,94500,94500,0
20250401,105600,283500,94500,94500,94500,94500,0
20250401,105500,283500,94500,94500,94500,94500,0
20250401,105400,283500,94500,94500,94500,94500,0
20250401,105300,283500,94500,94500,94500,94500,0
20250401,105200,283500,94500,94500,94500,94500,0
20250401,105100,283500,94500,94500,94500,94500,0
20250401,105000,283500,94500,94500,94500,94500,0
20250401,104900,283500,94500,94500,94500,94500,0
20250401,104800,283500,94500,94500,94500,94500,0
20250401,104700,283500,94500,94500,94500,94500,0
20250401,104600,283500,94500,94500,94500,94500,0
20250401,104500,283500,94500,94500,94500,94500,0
20250401,104400,283500,94500,94500,94500,94500,0
20250401,104300,283500,94500,94500,94500,94500,0
20250401,104200,283500,94500,94500,94500,94500,0
20250401,104100,283500,94500,94500,94500,94500,0
20250401,104000,283500,94500,94500,94500,94500,0
20250401,103900,283500,94500,94500,94500,94500,0
20250401,103800,283500,94500,94500,94500,94500,0
20250401,103700,283500,94500,94500,94500,94500,0
20250401,103600,283500,94500,94500,94500,94500,0
20250401,103500,283500,94500,94500,94500,94500,0
20250401,103400,283500,94500,94500,94500,94500,0
20250401,103300,283500,94500,94500,94500,94500,0
20250401,103200,283500,94500,94500,94500,94500,0
20250401,103100,283500,94500,94500,94500,94500,0
20250401,103000,283500,94500,94500,94500,94500,0
20250401,102900,283500,94500,94500,94500,94500,0
20250401,102800,283500,94500,94500,94500,94500,0
20250401,102700,283500,94500,94500,94500,94500,0
20250401,102600,283500,94500,94500,94500,94500,0
20250401,102500,283500,94500,94500,94500,94500,0
20250401,102400,283500,94500,94500,94500,94500,0
20250401,102300,283500,94500,94500,94500,94500,0
20250401,102200,283500,94500,94500,94500,94500,0
20250401,102100,283500,94500,94500,94500,94500,0
20250401,102000,283500,94500,94500,94500,94500,0
20250401,101900,283500,94500,94500,94500,94500,0
20250401,101800,283500,94500,94500,94500,94500,0
20250401,101700,283500,94500,94500,94500,94500,0
20250401,101600,283500,94500,94500,94500,94500,0
20250401,101500,283500,94500,94500,94500,94500,0
20250401,101400,283500,94500,94500,94500,94500,0
20250401,101300,283500,94500,94500,94500,94500,0
20250401,101200,283500,94500,94500,94500,94500,0
20250401,101100,283500,94500,94500,94500,94500,0
20250401,101000,283500,94500,94500,94500,94500,0
20250401,100900,283500,94500,94500,94500,94500,0
20250401,100800,283500,94500,94500,94500,94500,0
20250401,100700,283500,94500,94500,94500,94500,0
20250401,100600,283500,94500,94500,94500,94500,0
20250401,100500,283500,94500,94500,94500,94500,0
20250401,100400,283500,94500,94500,94500,94500,0
20250401,100300,283500,94500,94500,94500,94500,0
20250401,100200,283500,94500,94500,94500,94500,0
20250401,100100,283500,94500,94500,94500,94500,0
20250401,100000,283500,94500,94500,94500,94500,0
20250401,095900,283500,94500,94500,94500,94500,0
20250401,095800,283500,94500,94500,94500,94500,0
20250401,095700,283500,94500,94500,94500,94500,0
20250401,095600,283500,94500,94500,94500,94500,3
20250401,095500,0,94500,94500,94500,94500,0
20250401,095400,0,94500,94500,94500,94500,0
20250401,095300,0,94500,94500,94500,94500,0
20250401,095200,0,94500,94500,94500,94500,0
20250401,095100,0,94500,94500,94500,94500,0
20250401,095000,0,94500,94500,94500,94500,0
20250401,094900,0,94500,94500,94500,94500,0
20250401,094800,0,94500,94500,94500,94500,0
20250401,094700,0,94500,94500,94500,94500,0
20250401,094600,0,94500,94500,94500,94500,0
20250401,094500,0,94500,94500,94500,94500,0
20250401,094400,0,94500,94500,94500,94500,0
20250401,094300,0,94500,94500,94500,94500,0
20250401,094200,0,94500,94500,94500,94500,0
20250401,094100,0,94500,94500,94500,94500,0
20250401,094000,0,94500,94500,94500,94500,0
20250401,093900,0,94500,94500,94500,94500,0
20250401,093800,0,94500,94500,94500,94500,0
20250401,093700,0,94500,94500,94500,94500,0
20250401,093600,0,94500,94500,94500,94500,0
20250401,093500,0,94500,94500,94500,94500,0
20250401,093400,0,94500,94500,94500,94500,0
20250401,093300,0,94500,94500,94500,94500,0
20250401,093200,0,94500,94500,94500,94500,0
20250401,093100,0,94500,94500,94500,94500,0
20250401,093000,0,94500,94500,94500,94500,0
20250401,092900,0,94500,94500,94500,94500,0
20250401,092800,0,94500,94500,94500,94500,0
20250401,092700,0,94500,94500,94500,94500,0
20250401,092600,0,94500,94500,94500,94500,0
20250401,092500,0,94500,94500,94500,94500,0
20250401,092400,0,94500,94500,94500,94500,0
20250401,092300,0,94500,94500,94500,94500,0
20250401,092200,0,94500,94500,94500,94500,0
20250401,092100,0,94500,94500,94500,94500,0
20250401,092000,0,94500,94500,94500,94500,0
20250401,091900,0,94500,94500,94500,94500,0
20250401,091800,0,94500,94500,94500,94500,0
20250401,091700,0,94500,94500,94500,94500,0
20250401,091600,0,94500,94500,94500,94500,0
20250401,091500,0,94500,94500,94500,94500,0
20250401,091400,0,94500,94500,94500,94500,0
20250401,091300,0,94500,94500,94500,94500,0
20250401,091200,0,94500,94500,94500,94500,0
20250401,091100,0,94500,94500,94500,94500,0
20250401,091000,0,94500,94500,94500,94500,0
20250401,090900,0,94500,94500,94500,94500,0
20250401,090800,0,94500,94500,94500,94500,0
20250401,090700,0,94500,94500,94500,94500,0
20250401,090600,0,94500,94500,94500,94500,0
20250401,090500,0,94500,94500,94500,94500,0
20250401,090400,0,94500,94500,94500,94500,0
20250401,090300,0,94500,94500,94500,94500,0
20250401,090200,0,94500,94500,94500,94500,0
20250401,090100,0,94500,94500,94500,94500,0
20250401,090000,0,94500,94500,94500,94500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 1509200 94400 94400 94400 94400 1
3 20250401 194900 1509200 94400 94400 94400 94400 0
4 20250401 194800 1509200 94400 94400 94400 94400 0
5 20250401 194700 1509200 94400 94400 94400 94400 0
6 20250401 194600 1509200 94400 94400 94400 94400 0
7 20250401 194500 1509200 94400 94400 94400 94400 0
8 20250401 194400 1509200 94400 94400 94400 94400 0
9 20250401 194300 1509200 94400 94400 94400 94400 0
10 20250401 194200 1509200 94400 94400 94400 94400 0
11 20250401 194100 1509200 94400 94400 94400 94400 0
12 20250401 194000 1509200 94400 94400 94400 94400 0
13 20250401 193900 1509200 94400 94400 94400 94400 0
14 20250401 193800 1509200 94400 94400 94400 94400 0
15 20250401 193700 1509200 94400 94400 94400 94400 0
16 20250401 193600 1509200 94400 94400 94400 94400 0
17 20250401 193500 1509200 94400 94400 94400 94400 0
18 20250401 193400 1509200 94400 94400 94400 94400 0
19 20250401 193300 1509200 94400 94400 94400 94400 0
20 20250401 193200 1509200 94400 94400 94400 94400 0
21 20250401 193100 1509200 94400 94400 94400 94400 0
22 20250401 193000 1509200 94400 94400 94400 94400 0
23 20250401 192900 1509200 94400 94400 94400 94400 0
24 20250401 192800 1509200 94400 94400 94400 94400 0
25 20250401 192700 1509200 94400 94400 94400 94400 0
26 20250401 192600 1509200 94400 94400 94400 94400 0
27 20250401 192500 1509200 94400 94400 94400 94400 0
28 20250401 192400 1509200 94400 94400 94400 94400 0
29 20250401 192300 1509200 94400 94400 94400 94400 0
30 20250401 192200 1509200 94400 94400 94400 94400 0
31 20250401 192100 1509200 94400 94400 94400 94400 0
32 20250401 192000 1509200 94400 94400 94400 94400 1
33 20250401 191900 1509200 94400 94400 94400 94400 0
34 20250401 191800 1509200 94400 94400 94400 94400 0
35 20250401 191700 1509200 94400 94400 94400 94400 0
36 20250401 191600 1509200 94400 94400 94400 94400 0
37 20250401 191500 1509200 94400 94400 94400 94400 0
38 20250401 191400 1509200 94400 94400 94400 94400 0
39 20250401 191300 1509200 94400 94400 94400 94400 0
40 20250401 191200 1509200 94400 94400 94400 94400 0
41 20250401 191100 1509200 94400 94400 94400 94400 0
42 20250401 191000 1509200 94400 94400 94400 94400 0
43 20250401 190900 1509200 94400 94400 94400 94400 0
44 20250401 190800 1509200 94400 94400 94400 94400 0
45 20250401 190700 1509200 94400 94400 94400 94400 0
46 20250401 190600 1509200 94400 94400 94400 94400 0
47 20250401 190500 1509200 94400 94400 94400 94400 0
48 20250401 190400 1509200 94400 94400 94400 94400 0
49 20250401 190300 1509200 94400 94400 94400 94400 0
50 20250401 190200 1509200 94400 94400 94400 94400 0
51 20250401 190100 1509200 94400 94400 94400 94400 0
52 20250401 190000 1509200 94400 94400 94400 94400 0
53 20250401 185900 1509200 94400 94400 94400 94400 0
54 20250401 185800 1509200 94400 94400 94400 94400 0
55 20250401 185700 1509200 94400 94400 94400 94400 0
56 20250401 185600 1509200 94400 94400 94400 94400 0
57 20250401 185500 1509200 94400 94400 94400 94400 0
58 20250401 185400 1509200 94400 94400 94400 94400 0
59 20250401 185300 1509200 94400 94400 94400 94400 0
60 20250401 185200 1509200 94400 94400 94400 94400 0
61 20250401 185100 1509200 94400 94400 94400 94400 0
62 20250401 185000 1509200 94400 94400 94400 94400 1
63 20250401 184900 1509200 94400 94400 94400 94400 0
64 20250401 184800 1509200 94400 94400 94400 94400 0
65 20250401 184700 1509200 94400 94400 94400 94400 0
66 20250401 184600 1509200 94400 94400 94400 94400 0
67 20250401 184500 1509200 94400 94400 94400 94400 0
68 20250401 184400 1509200 94400 94400 94400 94400 0
69 20250401 184300 1509200 94400 94400 94400 94400 0
70 20250401 184200 1509200 94400 94400 94400 94400 0
71 20250401 184100 1509200 94400 94400 94400 94400 0
72 20250401 184000 1509200 94400 94400 94400 94400 0
73 20250401 183900 1509200 94400 94400 94400 94400 0
74 20250401 183800 1509200 94400 94400 94400 94400 0
75 20250401 183700 1509200 94400 94400 94400 94400 0
76 20250401 183600 1509200 94400 94400 94400 94400 0
77 20250401 183500 1509200 94400 94400 94400 94400 0
78 20250401 183400 1509200 94400 94400 94400 94400 0
79 20250401 183300 1509200 94400 94400 94400 94400 0
80 20250401 183200 1509200 94400 94400 94400 94400 0
81 20250401 183100 1509200 94400 94400 94400 94400 0
82 20250401 183000 1509200 94400 94400 94400 94400 0
83 20250401 182900 1509200 94400 94400 94400 94400 0
84 20250401 182800 1509200 94400 94400 94400 94400 0
85 20250401 182700 1509200 94400 94400 94400 94400 0
86 20250401 182600 1509200 94400 94400 94400 94400 0
87 20250401 182500 1509200 94400 94400 94400 94400 0
88 20250401 182400 1509200 94400 94400 94400 94400 0
89 20250401 182300 1509200 94400 94400 94400 94400 0
90 20250401 182200 1509200 94400 94400 94400 94400 0
91 20250401 182100 1509200 94400 94400 94400 94400 0
92 20250401 182000 1509200 94400 94400 94400 94400 1
93 20250401 181900 1509200 94400 94400 94400 94400 0
94 20250401 181800 1509200 94400 94400 94400 94400 0
95 20250401 181700 1509200 94400 94400 94400 94400 0
96 20250401 181600 1509200 94400 94400 94400 94400 0
97 20250401 181500 1509200 94400 94400 94400 94400 0
98 20250401 181400 1509200 94400 94400 94400 94400 0
99 20250401 181300 1509200 94400 94400 94400 94400 0
100 20250401 181200 1509200 94400 94400 94400 94400 0
101 20250401 181100 1509200 94400 94400 94400 94400 0
102 20250401 181000 1509200 94400 94400 94400 94400 0
103 20250401 180900 1509200 94400 94400 94400 94400 0
104 20250401 180800 1509200 94400 94400 94400 94400 0
105 20250401 180700 1509200 94400 94400 94400 94400 0
106 20250401 180600 1509200 94400 94400 94400 94400 0
107 20250401 180500 1509200 94400 94400 94400 94400 0
108 20250401 180400 1509200 94400 94400 94400 94400 0
109 20250401 180300 1509200 94400 94400 94400 94400 0
110 20250401 180200 1509200 94400 94400 94400 94400 0
111 20250401 180100 1509200 94400 94400 94400 94400 0
112 20250401 180000 1509200 94400 94400 94400 94400 0
113 20250401 175900 1509200 94400 94400 94400 94400 0
114 20250401 175800 1509200 94400 94400 94400 94400 0
115 20250401 175700 1509200 94400 94400 94400 94400 0
116 20250401 175600 1509200 94400 94400 94400 94400 0
117 20250401 175500 1509200 94400 94400 94400 94400 0
118 20250401 175400 1509200 94400 94400 94400 94400 0
119 20250401 175300 1509200 94400 94400 94400 94400 0
120 20250401 175200 1509200 94400 94400 94400 94400 0
121 20250401 175100 1509200 94400 94400 94400 94400 0
122 20250401 175000 1509200 94400 94400 94400 94400 1
123 20250401 174900 1509200 94400 94400 94400 94400 0
124 20250401 174800 1509200 94400 94400 94400 94400 0
125 20250401 174700 1509200 94400 94400 94400 94400 0
126 20250401 174600 1509200 94400 94400 94400 94400 0
127 20250401 174500 1509200 94400 94400 94400 94400 0
128 20250401 174400 1509200 94400 94400 94400 94400 0
129 20250401 174300 1509200 94400 94400 94400 94400 0
130 20250401 174200 1509200 94400 94400 94400 94400 0
131 20250401 174100 1509200 94400 94400 94400 94400 0
132 20250401 174000 1509200 94400 94400 94400 94400 0
133 20250401 173900 1509200 94400 94400 94400 94400 0
134 20250401 173800 1509200 94400 94400 94400 94400 0
135 20250401 173700 1509200 94400 94400 94400 94400 0
136 20250401 173600 1509200 94400 94400 94400 94400 0
137 20250401 173500 1509200 94400 94400 94400 94400 0
138 20250401 173400 1509200 94400 94400 94400 94400 0
139 20250401 173300 1509200 94400 94400 94400 94400 0
140 20250401 173200 1509200 94400 94400 94400 94400 0
141 20250401 173100 1509200 94400 94400 94400 94400 0
142 20250401 173000 1509200 94400 94400 94400 94400 0
143 20250401 172900 1509200 94400 94400 94400 94400 0
144 20250401 172800 1509200 94400 94400 94400 94400 0
145 20250401 172700 1509200 94400 94400 94400 94400 0
146 20250401 172600 1509200 94400 94400 94400 94400 0
147 20250401 172500 1509200 94400 94400 94400 94400 0
148 20250401 172400 1509200 94400 94400 94400 94400 0
149 20250401 172300 1509200 94400 94400 94400 94400 0
150 20250401 172200 1509200 94400 94400 94400 94400 0
151 20250401 172100 1509200 94400 94400 94400 94400 0
152 20250401 172000 1509200 94400 94400 94400 94400 1
153 20250401 171900 1509200 94400 94400 94400 94400 0
154 20250401 171800 1509200 94400 94400 94400 94400 0
155 20250401 171700 1509200 94400 94400 94400 94400 0
156 20250401 171600 1509200 94400 94400 94400 94400 0
157 20250401 171500 1509200 94400 94400 94400 94400 0
158 20250401 171400 1509200 94400 94400 94400 94400 0
159 20250401 171300 1509200 94400 94400 94400 94400 0
160 20250401 171200 1509200 94400 94400 94400 94400 0
161 20250401 171100 1509200 94400 94400 94400 94400 0
162 20250401 171000 1509200 94400 94400 94400 94400 0
163 20250401 170900 1509200 94400 94400 94400 94400 0
164 20250401 170800 1509200 94400 94400 94400 94400 0
165 20250401 170700 1509200 94400 94400 94400 94400 0
166 20250401 170600 1509200 94400 94400 94400 94400 0
167 20250401 170500 1509200 94400 94400 94400 94400 0
168 20250401 170400 1509200 94400 94400 94400 94400 0
169 20250401 170300 1509200 94400 94400 94400 94400 0
170 20250401 170200 1509200 94400 94400 94400 94400 0
171 20250401 170100 1509200 94400 94400 94400 94400 0
172 20250401 170000 1509200 94400 94400 94400 94400 0
173 20250401 165900 1509200 94400 94400 94400 94400 0
174 20250401 165800 1509200 94400 94400 94400 94400 0
175 20250401 165700 1509200 94400 94400 94400 94400 0
176 20250401 165600 1509200 94400 94400 94400 94400 0
177 20250401 165500 1509200 94400 94400 94400 94400 0
178 20250401 165400 1509200 94400 94400 94400 94400 0
179 20250401 165300 1509200 94400 94400 94400 94400 0
180 20250401 165200 1509200 94400 94400 94400 94400 0
181 20250401 165100 1509200 94400 94400 94400 94400 0
182 20250401 165000 1509200 94400 94400 94400 94400 1
183 20250401 164900 1509200 94400 94400 94400 94400 0
184 20250401 164800 1509200 94400 94400 94400 94400 0
185 20250401 164700 1509200 94400 94400 94400 94400 0
186 20250401 164600 1509200 94400 94400 94400 94400 0
187 20250401 164500 1509200 94400 94400 94400 94400 0
188 20250401 164400 1509200 94400 94400 94400 94400 0
189 20250401 164300 1509200 94400 94400 94400 94400 0
190 20250401 164200 1509200 94400 94400 94400 94400 0
191 20250401 164100 1509200 94400 94400 94400 94400 0
192 20250401 164000 1509200 94400 94400 94400 94400 0
193 20250401 163900 1509200 94400 94400 94400 94400 0
194 20250401 163800 1509200 94400 94400 94400 94400 0
195 20250401 163700 1509200 94400 94400 94400 94400 0
196 20250401 163600 1509200 94400 94400 94400 94400 0
197 20250401 163500 1509200 94400 94400 94400 94400 0
198 20250401 163400 1509200 94400 94400 94400 94400 0
199 20250401 163300 1509200 94400 94400 94400 94400 0
200 20250401 163200 1509200 94400 94400 94400 94400 0
201 20250401 163100 1509200 94400 94400 94400 94400 0
202 20250401 163000 1509200 94400 94400 94400 94400 0
203 20250401 162900 1509200 94400 94400 94400 94400 0
204 20250401 162800 1509200 94400 94400 94400 94400 0
205 20250401 162700 1509200 94400 94400 94400 94400 0
206 20250401 162600 1509200 94400 94400 94400 94400 0
207 20250401 162500 1509200 94400 94400 94400 94400 0
208 20250401 162400 1509200 94400 94400 94400 94400 0
209 20250401 162300 1509200 94400 94400 94400 94400 0
210 20250401 162200 1509200 94400 94400 94400 94400 0
211 20250401 162100 1509200 94400 94400 94400 94400 0
212 20250401 162000 1509200 94400 94400 94400 94400 1
213 20250401 161900 1509200 94400 94400 94400 94400 0
214 20250401 161800 1509200 94400 94400 94400 94400 0
215 20250401 161700 1509200 94400 94400 94400 94400 0
216 20250401 161600 1509200 94400 94400 94400 94400 0
217 20250401 161500 1509200 94400 94400 94400 94400 0
218 20250401 161400 1509200 94400 94400 94400 94400 0
219 20250401 161300 1509200 94400 94400 94400 94400 0
220 20250401 161200 1509200 94400 94400 94400 94400 0
221 20250401 161100 1509200 94400 94400 94400 94400 0
222 20250401 161000 1509200 94400 94400 94400 94400 0
223 20250401 160900 1509200 94400 94400 94400 94400 0
224 20250401 160800 1509200 94400 94400 94400 94400 0
225 20250401 160700 1509200 94400 94400 94400 94400 0
226 20250401 160600 1509200 94400 94400 94400 94400 0
227 20250401 160500 1509200 94400 94400 94400 94400 0
228 20250401 160400 1509200 94400 94400 94400 94400 0
229 20250401 160300 1509200 94400 94400 94400 94400 0
230 20250401 160200 1509200 94400 94400 94400 94400 0
231 20250401 160100 1509200 94400 94400 94400 94400 0
232 20250401 160000 1509200 94400 94400 94400 94400 0
233 20250401 155900 1509200 94400 94400 94400 94400 0
234 20250401 155800 1509200 94400 94400 94400 94400 0
235 20250401 155700 1509200 94400 94400 94400 94400 0
236 20250401 155600 1509200 94400 94400 94400 94400 0
237 20250401 155500 1509200 94400 94400 94400 94400 0
238 20250401 155400 1509200 94400 94400 94400 94400 0
239 20250401 155300 1509200 94400 94400 94400 94400 0
240 20250401 155200 1509200 94400 94400 94400 94400 0
241 20250401 155100 1509200 94400 94400 94400 94400 0
242 20250401 155000 1509200 94400 94400 94400 94400 1
243 20250401 154900 1509200 94400 94400 94400 94400 0
244 20250401 154800 1509200 94400 94400 94400 94400 0
245 20250401 154700 1509200 94400 94400 94400 94400 0
246 20250401 154600 1509200 94400 94400 94400 94400 0
247 20250401 154500 1509200 94400 94400 94400 94400 0
248 20250401 154400 1509200 94400 94400 94400 94400 0
249 20250401 154300 1509200 94400 94400 94400 94400 0
250 20250401 154200 1509200 94400 94400 94400 94400 0
251 20250401 154100 1509200 94400 94400 94400 94400 0
252 20250401 154000 1509200 94400 94400 94400 94400 0
253 20250401 153900 1509200 94400 94400 94400 94400 0
254 20250401 153800 1509200 94400 94400 94400 94400 0
255 20250401 153700 1509200 94400 94400 94400 94400 0
256 20250401 153600 1509200 94400 94400 94400 94400 0
257 20250401 153500 1509200 94400 94400 94400 94400 0
258 20250401 153400 1509200 94400 94400 94400 94400 0
259 20250401 153300 1509200 94400 94400 94400 94400 0
260 20250401 153200 1509200 94400 94400 94400 94400 0
261 20250401 153100 1509200 94400 94400 94400 94400 0
262 20250401 153000 1509200 94400 94400 94400 94400 1
263 20250401 152900 1414800 94500 94500 94500 94500 0
264 20250401 152800 1414800 94500 94500 94500 94500 0
265 20250401 152700 1414800 94500 94500 94500 94500 0
266 20250401 152600 1414800 94500 94500 94500 94500 0
267 20250401 152500 1414800 94500 94500 94500 94500 0
268 20250401 152400 1414800 94500 94500 94500 94500 0
269 20250401 152300 1414800 94500 94500 94500 94500 0
270 20250401 152200 1414800 94500 94500 94500 94500 0
271 20250401 152100 1414800 94500 94500 94500 94500 0
272 20250401 152000 1414800 94500 94500 94500 94500 0
273 20250401 151900 1414800 94500 94500 94500 94500 0
274 20250401 151800 1414800 94500 94500 94500 94500 1
275 20250401 151700 1320300 94400 94400 94400 94400 1
276 20250401 151600 1225900 94000 94000 94000 94000 1
277 20250401 151500 1131900 93800 93800 93800 93800 0
278 20250401 151400 1131900 93800 93800 93800 93800 0
279 20250401 151300 1131900 93800 93800 93800 93800 0
280 20250401 151200 1131900 93800 93800 93800 93800 0
281 20250401 151100 1131900 93800 93800 93800 93800 0
282 20250401 151000 1131900 93800 93800 93800 93800 1
283 20250401 150900 1038100 93800 93800 93800 93800 2
284 20250401 150800 850500 94500 94500 94500 94500 0
285 20250401 150700 850500 94500 94500 94500 94500 0
286 20250401 150600 850500 94500 94500 94500 94500 0
287 20250401 150500 850500 94500 94500 94500 94500 0
288 20250401 150400 850500 94500 94500 94500 94500 0
289 20250401 150300 850500 94500 94500 94500 94500 0
290 20250401 150200 850500 94500 94500 94500 94500 0
291 20250401 150100 850500 94500 94500 94500 94500 0
292 20250401 150000 850500 94500 94500 94500 94500 0
293 20250401 145900 850500 94500 94500 94500 94500 0
294 20250401 145800 850500 94500 94500 94500 94500 0
295 20250401 145700 850500 94500 94500 94500 94500 0
296 20250401 145600 850500 94500 94500 94500 94500 0
297 20250401 145500 850500 94500 94500 94500 94500 0
298 20250401 145400 850500 94500 94500 94500 94500 0
299 20250401 145300 850500 94500 94500 94500 94500 0
300 20250401 145200 850500 94500 94500 94500 94500 0
301 20250401 145100 850500 94500 94500 94500 94500 0
302 20250401 145000 850500 94500 94500 94500 94500 0
303 20250401 144900 850500 94500 94500 94500 94500 0
304 20250401 144800 850500 94500 94500 94500 94500 0
305 20250401 144700 850500 94500 94500 94500 94500 0
306 20250401 144600 850500 94500 94500 94500 94500 0
307 20250401 144500 850500 94500 94500 94500 94500 0
308 20250401 144400 850500 94500 94500 94500 94500 0
309 20250401 144300 850500 94500 94500 94500 94500 0
310 20250401 144200 850500 94500 94500 94500 94500 0
311 20250401 144100 850500 94500 94500 94500 94500 0
312 20250401 144000 850500 94500 94500 94500 94500 0
313 20250401 143900 850500 94500 94500 94500 94500 0
314 20250401 143800 850500 94500 94500 94500 94500 0
315 20250401 143700 850500 94500 94500 94500 94500 0
316 20250401 143600 850500 94500 94500 94500 94500 0
317 20250401 143500 850500 94500 94500 94500 94500 0
318 20250401 143400 850500 94500 94500 94500 94500 0
319 20250401 143300 850500 94500 94500 94500 94500 0
320 20250401 143200 850500 94500 94500 94500 94500 0
321 20250401 143100 850500 94500 94500 94500 94500 0
322 20250401 143000 850500 94500 94500 94500 94500 0
323 20250401 142900 850500 94500 94500 94500 94500 0
324 20250401 142800 850500 94500 94500 94500 94500 0
325 20250401 142700 850500 94500 94500 94500 94500 0
326 20250401 142600 850500 94500 94500 94500 94500 0
327 20250401 142500 850500 94500 94500 94500 94500 0
328 20250401 142400 850500 94500 94500 94500 94500 0
329 20250401 142300 850500 94500 94500 94500 94500 0
330 20250401 142200 850500 94500 94500 94500 94500 0
331 20250401 142100 850500 94500 94500 94500 94500 0
332 20250401 142000 850500 94500 94500 94500 94500 0
333 20250401 141900 850500 94500 94500 94500 94500 0
334 20250401 141800 850500 94500 94500 94500 94500 0
335 20250401 141700 850500 94500 94500 94500 94500 0
336 20250401 141600 850500 94500 94500 94500 94500 0
337 20250401 141500 850500 94500 94500 94500 94500 0
338 20250401 141400 850500 94500 94500 94500 94500 0
339 20250401 141300 850500 94500 94500 94500 94500 0
340 20250401 141200 850500 94500 94500 94500 94500 0
341 20250401 141100 850500 94500 94500 94500 94500 0
342 20250401 141000 850500 94500 94500 94500 94500 0
343 20250401 140900 850500 94500 94500 94500 94500 0
344 20250401 140800 850500 94500 94500 94500 94500 0
345 20250401 140700 850500 94500 94500 94500 94500 0
346 20250401 140600 850500 94500 94500 94500 94500 0
347 20250401 140500 850500 94500 94500 94500 94500 0
348 20250401 140400 850500 94500 94500 94500 94500 0
349 20250401 140300 850500 94500 94500 94500 94500 0
350 20250401 140200 850500 94500 94500 94500 94500 0
351 20250401 140100 850500 94500 94500 94500 94500 0
352 20250401 140000 850500 94500 94500 94500 94500 0
353 20250401 135900 850500 94500 94500 94500 94500 0
354 20250401 135800 850500 94500 94500 94500 94500 0
355 20250401 135700 850500 94500 94500 94500 94500 0
356 20250401 135600 850500 94500 94500 94500 94500 0
357 20250401 135500 850500 94500 94500 94500 94500 0
358 20250401 135400 850500 94500 94500 94500 94500 0
359 20250401 135300 850500 94500 94500 94500 94500 0
360 20250401 135200 850500 94500 94500 94500 94500 0
361 20250401 135100 850500 94500 94500 94500 94500 0
362 20250401 135000 850500 94500 94500 94500 94500 0
363 20250401 134900 850500 94500 94500 94500 94500 0
364 20250401 134800 850500 94500 94500 94500 94500 0
365 20250401 134700 850500 94500 94500 94500 94500 0
366 20250401 134600 850500 94500 94500 94500 94500 0
367 20250401 134500 850500 94500 94500 94500 94500 0
368 20250401 134400 850500 94500 94500 94500 94500 0
369 20250401 134300 850500 94500 94500 94500 94500 0
370 20250401 134200 850500 94500 94500 94500 94500 0
371 20250401 134100 850500 94500 94500 94500 94500 0
372 20250401 134000 850500 94500 94500 94500 94500 0
373 20250401 133900 850500 94500 94500 94500 94500 0
374 20250401 133800 850500 94500 94500 94500 94500 0
375 20250401 133700 850500 94500 94500 94500 94500 0
376 20250401 133600 850500 94500 94500 94500 94500 0
377 20250401 133500 850500 94500 94500 94500 94500 0
378 20250401 133400 850500 94500 94500 94500 94500 0
379 20250401 133300 850500 94500 94500 94500 94500 0
380 20250401 133200 850500 94500 94500 94500 94500 0
381 20250401 133100 850500 94500 94500 94500 94500 0
382 20250401 133000 850500 94500 94500 94500 94500 0
383 20250401 132900 850500 94500 94500 94500 94500 0
384 20250401 132800 850500 94500 94500 94500 94500 0
385 20250401 132700 850500 94500 94500 94500 94500 0
386 20250401 132600 850500 94500 94500 94500 94500 0
387 20250401 132500 850500 94500 94500 94500 94500 0
388 20250401 132400 850500 94500 94500 94500 94500 0
389 20250401 132300 850500 94500 94500 94500 94500 0
390 20250401 132200 850500 94500 94500 94500 94500 0
391 20250401 132100 850500 94500 94500 94500 94500 1
392 20250401 132000 756000 94500 94500 94500 94500 0
393 20250401 131900 756000 94500 94500 94500 94500 0
394 20250401 131800 756000 94500 94500 94500 94500 1
395 20250401 131700 661500 94500 94500 94500 94500 0
396 20250401 131600 661500 94500 94500 94500 94500 0
397 20250401 131500 661500 94500 94500 94500 94500 0
398 20250401 131400 661500 94500 94500 94500 94500 0
399 20250401 131300 661500 94500 94500 94500 94500 0
400 20250401 131200 661500 94500 94500 94500 94500 1
401 20250401 131100 567000 94500 94500 94500 94500 0
402 20250401 131000 567000 94500 94500 94500 94500 0
403 20250401 130900 567000 94500 94500 94500 94500 1
404 20250401 130800 472500 94500 94500 94500 94500 0
405 20250401 130700 472500 94500 94500 94500 94500 0
406 20250401 130600 472500 94500 94500 94500 94500 0
407 20250401 130500 472500 94500 94500 94500 94500 0
408 20250401 130400 472500 94500 94500 94500 94500 0
409 20250401 130300 472500 94500 94500 94500 94500 0
410 20250401 130200 472500 94500 94500 94500 94500 0
411 20250401 130100 472500 94500 94500 94500 94500 0
412 20250401 130000 472500 94500 94500 94500 94500 1
413 20250401 125900 378000 94500 94500 94500 94500 0
414 20250401 125800 378000 94500 94500 94500 94500 0
415 20250401 125700 378000 94500 94500 94500 94500 0
416 20250401 125600 378000 94500 94500 94500 94500 0
417 20250401 125500 378000 94500 94500 94500 94500 0
418 20250401 125400 378000 94500 94500 94500 94500 0
419 20250401 125300 378000 94500 94500 94500 94500 0
420 20250401 125200 378000 94500 94500 94500 94500 0
421 20250401 125100 378000 94500 94500 94500 94500 0
422 20250401 125000 378000 94500 94500 94500 94500 0
423 20250401 124900 378000 94500 94500 94500 94500 0
424 20250401 124800 378000 94500 94500 94500 94500 0
425 20250401 124700 378000 94500 94500 94500 94500 0
426 20250401 124600 378000 94500 94500 94500 94500 0
427 20250401 124500 378000 94500 94500 94500 94500 0
428 20250401 124400 378000 94500 94500 94500 94500 0
429 20250401 124300 378000 94500 94500 94500 94500 0
430 20250401 124200 378000 94500 94500 94500 94500 0
431 20250401 124100 378000 94500 94500 94500 94500 0
432 20250401 124000 378000 94500 94500 94500 94500 0
433 20250401 123900 378000 94500 94500 94500 94500 0
434 20250401 123800 378000 94500 94500 94500 94500 0
435 20250401 123700 378000 94500 94500 94500 94500 0
436 20250401 123600 378000 94500 94500 94500 94500 0
437 20250401 123500 378000 94500 94500 94500 94500 0
438 20250401 123400 378000 94500 94500 94500 94500 0
439 20250401 123300 378000 94500 94500 94500 94500 0
440 20250401 123200 378000 94500 94500 94500 94500 0
441 20250401 123100 378000 94500 94500 94500 94500 0
442 20250401 123000 378000 94500 94500 94500 94500 0
443 20250401 122900 378000 94500 94500 94500 94500 0
444 20250401 122800 378000 94500 94500 94500 94500 0
445 20250401 122700 378000 94500 94500 94500 94500 0
446 20250401 122600 378000 94500 94500 94500 94500 1
447 20250401 122500 283500 94500 94500 94500 94500 0
448 20250401 122400 283500 94500 94500 94500 94500 0
449 20250401 122300 283500 94500 94500 94500 94500 0
450 20250401 122200 283500 94500 94500 94500 94500 0
451 20250401 122100 283500 94500 94500 94500 94500 0
452 20250401 122000 283500 94500 94500 94500 94500 0
453 20250401 121900 283500 94500 94500 94500 94500 0
454 20250401 121800 283500 94500 94500 94500 94500 0
455 20250401 121700 283500 94500 94500 94500 94500 0
456 20250401 121600 283500 94500 94500 94500 94500 0
457 20250401 121500 283500 94500 94500 94500 94500 0
458 20250401 121400 283500 94500 94500 94500 94500 0
459 20250401 121300 283500 94500 94500 94500 94500 0
460 20250401 121200 283500 94500 94500 94500 94500 0
461 20250401 121100 283500 94500 94500 94500 94500 0
462 20250401 121000 283500 94500 94500 94500 94500 0
463 20250401 120900 283500 94500 94500 94500 94500 0
464 20250401 120800 283500 94500 94500 94500 94500 0
465 20250401 120700 283500 94500 94500 94500 94500 0
466 20250401 120600 283500 94500 94500 94500 94500 0
467 20250401 120500 283500 94500 94500 94500 94500 0
468 20250401 120400 283500 94500 94500 94500 94500 0
469 20250401 120300 283500 94500 94500 94500 94500 0
470 20250401 120200 283500 94500 94500 94500 94500 0
471 20250401 120100 283500 94500 94500 94500 94500 0
472 20250401 120000 283500 94500 94500 94500 94500 0
473 20250401 115900 283500 94500 94500 94500 94500 0
474 20250401 115800 283500 94500 94500 94500 94500 0
475 20250401 115700 283500 94500 94500 94500 94500 0
476 20250401 115600 283500 94500 94500 94500 94500 0
477 20250401 115500 283500 94500 94500 94500 94500 0
478 20250401 115400 283500 94500 94500 94500 94500 0
479 20250401 115300 283500 94500 94500 94500 94500 0
480 20250401 115200 283500 94500 94500 94500 94500 0
481 20250401 115100 283500 94500 94500 94500 94500 0
482 20250401 115000 283500 94500 94500 94500 94500 0
483 20250401 114900 283500 94500 94500 94500 94500 0
484 20250401 114800 283500 94500 94500 94500 94500 0
485 20250401 114700 283500 94500 94500 94500 94500 0
486 20250401 114600 283500 94500 94500 94500 94500 0
487 20250401 114500 283500 94500 94500 94500 94500 0
488 20250401 114400 283500 94500 94500 94500 94500 0
489 20250401 114300 283500 94500 94500 94500 94500 0
490 20250401 114200 283500 94500 94500 94500 94500 0
491 20250401 114100 283500 94500 94500 94500 94500 0
492 20250401 114000 283500 94500 94500 94500 94500 0
493 20250401 113900 283500 94500 94500 94500 94500 0
494 20250401 113800 283500 94500 94500 94500 94500 0
495 20250401 113700 283500 94500 94500 94500 94500 0
496 20250401 113600 283500 94500 94500 94500 94500 0
497 20250401 113500 283500 94500 94500 94500 94500 0
498 20250401 113400 283500 94500 94500 94500 94500 0
499 20250401 113300 283500 94500 94500 94500 94500 0
500 20250401 113200 283500 94500 94500 94500 94500 0
501 20250401 113100 283500 94500 94500 94500 94500 0
502 20250401 113000 283500 94500 94500 94500 94500 0
503 20250401 112900 283500 94500 94500 94500 94500 0
504 20250401 112800 283500 94500 94500 94500 94500 0
505 20250401 112700 283500 94500 94500 94500 94500 0
506 20250401 112600 283500 94500 94500 94500 94500 0
507 20250401 112500 283500 94500 94500 94500 94500 0
508 20250401 112400 283500 94500 94500 94500 94500 0
509 20250401 112300 283500 94500 94500 94500 94500 0
510 20250401 112200 283500 94500 94500 94500 94500 0
511 20250401 112100 283500 94500 94500 94500 94500 0
512 20250401 112000 283500 94500 94500 94500 94500 0
513 20250401 111900 283500 94500 94500 94500 94500 0
514 20250401 111800 283500 94500 94500 94500 94500 0
515 20250401 111700 283500 94500 94500 94500 94500 0
516 20250401 111600 283500 94500 94500 94500 94500 0
517 20250401 111500 283500 94500 94500 94500 94500 0
518 20250401 111400 283500 94500 94500 94500 94500 0
519 20250401 111300 283500 94500 94500 94500 94500 0
520 20250401 111200 283500 94500 94500 94500 94500 0
521 20250401 111100 283500 94500 94500 94500 94500 0
522 20250401 111000 283500 94500 94500 94500 94500 0
523 20250401 110900 283500 94500 94500 94500 94500 0
524 20250401 110800 283500 94500 94500 94500 94500 0
525 20250401 110700 283500 94500 94500 94500 94500 0
526 20250401 110600 283500 94500 94500 94500 94500 0
527 20250401 110500 283500 94500 94500 94500 94500 0
528 20250401 110400 283500 94500 94500 94500 94500 0
529 20250401 110300 283500 94500 94500 94500 94500 0
530 20250401 110200 283500 94500 94500 94500 94500 0
531 20250401 110100 283500 94500 94500 94500 94500 0
532 20250401 110000 283500 94500 94500 94500 94500 0
533 20250401 105900 283500 94500 94500 94500 94500 0
534 20250401 105800 283500 94500 94500 94500 94500 0
535 20250401 105700 283500 94500 94500 94500 94500 0
536 20250401 105600 283500 94500 94500 94500 94500 0
537 20250401 105500 283500 94500 94500 94500 94500 0
538 20250401 105400 283500 94500 94500 94500 94500 0
539 20250401 105300 283500 94500 94500 94500 94500 0
540 20250401 105200 283500 94500 94500 94500 94500 0
541 20250401 105100 283500 94500 94500 94500 94500 0
542 20250401 105000 283500 94500 94500 94500 94500 0
543 20250401 104900 283500 94500 94500 94500 94500 0
544 20250401 104800 283500 94500 94500 94500 94500 0
545 20250401 104700 283500 94500 94500 94500 94500 0
546 20250401 104600 283500 94500 94500 94500 94500 0
547 20250401 104500 283500 94500 94500 94500 94500 0
548 20250401 104400 283500 94500 94500 94500 94500 0
549 20250401 104300 283500 94500 94500 94500 94500 0
550 20250401 104200 283500 94500 94500 94500 94500 0
551 20250401 104100 283500 94500 94500 94500 94500 0
552 20250401 104000 283500 94500 94500 94500 94500 0
553 20250401 103900 283500 94500 94500 94500 94500 0
554 20250401 103800 283500 94500 94500 94500 94500 0
555 20250401 103700 283500 94500 94500 94500 94500 0
556 20250401 103600 283500 94500 94500 94500 94500 0
557 20250401 103500 283500 94500 94500 94500 94500 0
558 20250401 103400 283500 94500 94500 94500 94500 0
559 20250401 103300 283500 94500 94500 94500 94500 0
560 20250401 103200 283500 94500 94500 94500 94500 0
561 20250401 103100 283500 94500 94500 94500 94500 0
562 20250401 103000 283500 94500 94500 94500 94500 0
563 20250401 102900 283500 94500 94500 94500 94500 0
564 20250401 102800 283500 94500 94500 94500 94500 0
565 20250401 102700 283500 94500 94500 94500 94500 0
566 20250401 102600 283500 94500 94500 94500 94500 0
567 20250401 102500 283500 94500 94500 94500 94500 0
568 20250401 102400 283500 94500 94500 94500 94500 0
569 20250401 102300 283500 94500 94500 94500 94500 0
570 20250401 102200 283500 94500 94500 94500 94500 0
571 20250401 102100 283500 94500 94500 94500 94500 0
572 20250401 102000 283500 94500 94500 94500 94500 0
573 20250401 101900 283500 94500 94500 94500 94500 0
574 20250401 101800 283500 94500 94500 94500 94500 0
575 20250401 101700 283500 94500 94500 94500 94500 0
576 20250401 101600 283500 94500 94500 94500 94500 0
577 20250401 101500 283500 94500 94500 94500 94500 0
578 20250401 101400 283500 94500 94500 94500 94500 0
579 20250401 101300 283500 94500 94500 94500 94500 0
580 20250401 101200 283500 94500 94500 94500 94500 0
581 20250401 101100 283500 94500 94500 94500 94500 0
582 20250401 101000 283500 94500 94500 94500 94500 0
583 20250401 100900 283500 94500 94500 94500 94500 0
584 20250401 100800 283500 94500 94500 94500 94500 0
585 20250401 100700 283500 94500 94500 94500 94500 0
586 20250401 100600 283500 94500 94500 94500 94500 0
587 20250401 100500 283500 94500 94500 94500 94500 0
588 20250401 100400 283500 94500 94500 94500 94500 0
589 20250401 100300 283500 94500 94500 94500 94500 0
590 20250401 100200 283500 94500 94500 94500 94500 0
591 20250401 100100 283500 94500 94500 94500 94500 0
592 20250401 100000 283500 94500 94500 94500 94500 0
593 20250401 095900 283500 94500 94500 94500 94500 0
594 20250401 095800 283500 94500 94500 94500 94500 0
595 20250401 095700 283500 94500 94500 94500 94500 0
596 20250401 095600 283500 94500 94500 94500 94500 3
597 20250401 095500 0 94500 94500 94500 94500 0
598 20250401 095400 0 94500 94500 94500 94500 0
599 20250401 095300 0 94500 94500 94500 94500 0
600 20250401 095200 0 94500 94500 94500 94500 0
601 20250401 095100 0 94500 94500 94500 94500 0
602 20250401 095000 0 94500 94500 94500 94500 0
603 20250401 094900 0 94500 94500 94500 94500 0
604 20250401 094800 0 94500 94500 94500 94500 0
605 20250401 094700 0 94500 94500 94500 94500 0
606 20250401 094600 0 94500 94500 94500 94500 0
607 20250401 094500 0 94500 94500 94500 94500 0
608 20250401 094400 0 94500 94500 94500 94500 0
609 20250401 094300 0 94500 94500 94500 94500 0
610 20250401 094200 0 94500 94500 94500 94500 0
611 20250401 094100 0 94500 94500 94500 94500 0
612 20250401 094000 0 94500 94500 94500 94500 0
613 20250401 093900 0 94500 94500 94500 94500 0
614 20250401 093800 0 94500 94500 94500 94500 0
615 20250401 093700 0 94500 94500 94500 94500 0
616 20250401 093600 0 94500 94500 94500 94500 0
617 20250401 093500 0 94500 94500 94500 94500 0
618 20250401 093400 0 94500 94500 94500 94500 0
619 20250401 093300 0 94500 94500 94500 94500 0
620 20250401 093200 0 94500 94500 94500 94500 0
621 20250401 093100 0 94500 94500 94500 94500 0
622 20250401 093000 0 94500 94500 94500 94500 0
623 20250401 092900 0 94500 94500 94500 94500 0
624 20250401 092800 0 94500 94500 94500 94500 0
625 20250401 092700 0 94500 94500 94500 94500 0
626 20250401 092600 0 94500 94500 94500 94500 0
627 20250401 092500 0 94500 94500 94500 94500 0
628 20250401 092400 0 94500 94500 94500 94500 0
629 20250401 092300 0 94500 94500 94500 94500 0
630 20250401 092200 0 94500 94500 94500 94500 0
631 20250401 092100 0 94500 94500 94500 94500 0
632 20250401 092000 0 94500 94500 94500 94500 0
633 20250401 091900 0 94500 94500 94500 94500 0
634 20250401 091800 0 94500 94500 94500 94500 0
635 20250401 091700 0 94500 94500 94500 94500 0
636 20250401 091600 0 94500 94500 94500 94500 0
637 20250401 091500 0 94500 94500 94500 94500 0
638 20250401 091400 0 94500 94500 94500 94500 0
639 20250401 091300 0 94500 94500 94500 94500 0
640 20250401 091200 0 94500 94500 94500 94500 0
641 20250401 091100 0 94500 94500 94500 94500 0
642 20250401 091000 0 94500 94500 94500 94500 0
643 20250401 090900 0 94500 94500 94500 94500 0
644 20250401 090800 0 94500 94500 94500 94500 0
645 20250401 090700 0 94500 94500 94500 94500 0
646 20250401 090600 0 94500 94500 94500 94500 0
647 20250401 090500 0 94500 94500 94500 94500 0
648 20250401 090400 0 94500 94500 94500 94500 0
649 20250401 090300 0 94500 94500 94500 94500 0
650 20250401 090200 0 94500 94500 94500 94500 0
651 20250401 090100 0 94500 94500 94500 94500 0
652 20250401 090000 0 94500 94500 94500 94500 0

1
058650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4000000,0,372800000000,0.00
20250327,0,4000000,0,374000000000,0.00
20250326,0,4000000,0,381600000000,0.00
20250325,0,4000000,0,376800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4000000 0 372800000000 0.00
3 20250327 0 4000000 0 374000000000 0.00
4 20250326 0 4000000 0 381600000000 0.00
5 20250325 0 4000000 0 376800000000 0.00