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

654
060980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,394933550,34500,34500,34500,34500,62
20250401,195100,394933550,34500,34500,34500,34500,0
20250401,195000,394933550,34500,34500,34500,34500,0
20250401,194900,394933550,34500,34500,34500,34500,0
20250401,194800,394933550,34500,34500,34500,34500,0
20250401,194700,394933550,34500,34500,34500,34500,0
20250401,194600,394933550,34500,34500,34500,34500,0
20250401,194500,394933550,34500,34500,34500,34500,0
20250401,194400,394933550,34500,34500,34500,34500,0
20250401,194300,394933550,34500,34500,34500,34500,0
20250401,194200,394933550,34500,34500,34500,34500,0
20250401,194100,394933550,34500,34500,34500,34500,0
20250401,194000,394933550,34500,34500,34500,34500,0
20250401,193900,394933550,34500,34500,34500,34500,0
20250401,193800,394933550,34500,34500,34500,34500,0
20250401,193700,394933550,34500,34500,34500,34500,0
20250401,193600,394933550,34500,34500,34500,34500,0
20250401,193500,394933550,34500,34500,34500,34500,0
20250401,193400,394933550,34500,34500,34500,34500,0
20250401,193300,394933550,34500,34500,34500,34500,0
20250401,193200,394933550,34500,34500,34500,34500,0
20250401,193100,394933550,34500,34500,34500,34500,0
20250401,193000,394933550,34500,34500,34500,34500,0
20250401,192900,394933550,34500,34500,34500,34500,0
20250401,192800,394933550,34500,34500,34500,34500,0
20250401,192700,394933550,34500,34500,34500,34500,0
20250401,192600,394933550,34500,34500,34500,34500,0
20250401,192500,394933550,34500,34500,34500,34500,0
20250401,192400,394933550,34500,34500,34500,34500,0
20250401,192300,394933550,34500,34500,34500,34500,0
20250401,192200,394933550,34500,34500,34500,34500,62
20250401,192100,394933550,34500,34500,34500,34500,0
20250401,192000,394933550,34500,34500,34500,34500,0
20250401,191900,394933550,34500,34500,34500,34500,0
20250401,191800,394933550,34500,34500,34500,34500,0
20250401,191700,394933550,34500,34500,34500,34500,0
20250401,191600,394933550,34500,34500,34500,34500,0
20250401,191500,394933550,34500,34500,34500,34500,0
20250401,191400,394933550,34500,34500,34500,34500,0
20250401,191300,394933550,34500,34500,34500,34500,0
20250401,191200,394933550,34500,34500,34500,34500,0
20250401,191100,394933550,34500,34500,34500,34500,0
20250401,191000,394933550,34500,34500,34500,34500,0
20250401,190900,394933550,34500,34500,34500,34500,0
20250401,190800,394933550,34500,34500,34500,34500,0
20250401,190700,394933550,34500,34500,34500,34500,0
20250401,190600,394933550,34500,34500,34500,34500,0
20250401,190500,394933550,34500,34500,34500,34500,0
20250401,190400,394933550,34500,34500,34500,34500,0
20250401,190300,394933550,34500,34500,34500,34500,0
20250401,190200,394933550,34500,34500,34500,34500,0
20250401,190100,394933550,34500,34500,34500,34500,0
20250401,190000,394933550,34500,34500,34500,34500,0
20250401,185900,394933550,34500,34500,34500,34500,0
20250401,185800,394933550,34500,34500,34500,34500,0
20250401,185700,394933550,34500,34500,34500,34500,0
20250401,185600,394933550,34500,34500,34500,34500,0
20250401,185500,394933550,34500,34500,34500,34500,0
20250401,185400,394933550,34500,34500,34500,34500,0
20250401,185300,394933550,34500,34500,34500,34500,0
20250401,185200,394933550,34500,34500,34500,34500,62
20250401,185100,394933550,34500,34500,34500,34500,0
20250401,185000,394933550,34500,34500,34500,34500,0
20250401,184900,394933550,34500,34500,34500,34500,0
20250401,184800,394933550,34500,34500,34500,34500,0
20250401,184700,394933550,34500,34500,34500,34500,0
20250401,184600,394933550,34500,34500,34500,34500,0
20250401,184500,394933550,34500,34500,34500,34500,0
20250401,184400,394933550,34500,34500,34500,34500,0
20250401,184300,394933550,34500,34500,34500,34500,0
20250401,184200,394933550,34500,34500,34500,34500,0
20250401,184100,394933550,34500,34500,34500,34500,0
20250401,184000,394933550,34500,34500,34500,34500,0
20250401,183900,394933550,34500,34500,34500,34500,0
20250401,183800,394933550,34500,34500,34500,34500,0
20250401,183700,394933550,34500,34500,34500,34500,0
20250401,183600,394933550,34500,34500,34500,34500,0
20250401,183500,394933550,34500,34500,34500,34500,0
20250401,183400,394933550,34500,34500,34500,34500,0
20250401,183300,394933550,34500,34500,34500,34500,0
20250401,183200,394933550,34500,34500,34500,34500,0
20250401,183100,394933550,34500,34500,34500,34500,0
20250401,183000,394933550,34500,34500,34500,34500,0
20250401,182900,394933550,34500,34500,34500,34500,0
20250401,182800,394933550,34500,34500,34500,34500,0
20250401,182700,394933550,34500,34500,34500,34500,0
20250401,182600,394933550,34500,34500,34500,34500,0
20250401,182500,394933550,34500,34500,34500,34500,0
20250401,182400,394933550,34500,34500,34500,34500,0
20250401,182300,394933550,34500,34500,34500,34500,0
20250401,182200,394933550,34500,34500,34500,34500,62
20250401,182100,394933550,34500,34500,34500,34500,0
20250401,182000,394933550,34500,34500,34500,34500,0
20250401,181900,394933550,34500,34500,34500,34500,0
20250401,181800,394933550,34500,34500,34500,34500,0
20250401,181700,394933550,34500,34500,34500,34500,0
20250401,181600,394933550,34500,34500,34500,34500,0
20250401,181500,394933550,34500,34500,34500,34500,0
20250401,181400,394933550,34500,34500,34500,34500,0
20250401,181300,394933550,34500,34500,34500,34500,0
20250401,181200,394933550,34500,34500,34500,34500,0
20250401,181100,394933550,34500,34500,34500,34500,0
20250401,181000,394933550,34500,34500,34500,34500,0
20250401,180900,394933550,34500,34500,34500,34500,0
20250401,180800,394933550,34500,34500,34500,34500,0
20250401,180700,394933550,34500,34500,34500,34500,0
20250401,180600,394933550,34500,34500,34500,34500,0
20250401,180500,394933550,34500,34500,34500,34500,0
20250401,180400,394933550,34500,34500,34500,34500,0
20250401,180300,394933550,34500,34500,34500,34500,0
20250401,180200,394933550,34500,34500,34500,34500,0
20250401,180100,394933550,34500,34500,34500,34500,0
20250401,180000,394933550,34500,34500,34500,34500,0
20250401,175900,394933550,34500,34500,34500,34500,0
20250401,175800,394933550,34500,34500,34500,34500,0
20250401,175700,394933550,34500,34500,34500,34500,0
20250401,175600,394933550,34500,34500,34500,34500,0
20250401,175500,394933550,34500,34500,34500,34500,0
20250401,175400,394933550,34500,34500,34500,34500,0
20250401,175300,394933550,34500,34500,34500,34500,0
20250401,175200,394933550,34500,34500,34500,34500,62
20250401,175100,394933550,34500,34500,34500,34500,0
20250401,175000,394933550,34500,34500,34500,34500,0
20250401,174900,394933550,34500,34500,34500,34500,0
20250401,174800,394933550,34500,34500,34500,34500,0
20250401,174700,394933550,34500,34500,34500,34500,0
20250401,174600,394933550,34500,34500,34500,34500,0
20250401,174500,394933550,34500,34500,34500,34500,0
20250401,174400,394933550,34500,34500,34500,34500,0
20250401,174300,394933550,34500,34500,34500,34500,0
20250401,174200,394933550,34500,34500,34500,34500,0
20250401,174100,394933550,34500,34500,34500,34500,0
20250401,174000,394933550,34500,34500,34500,34500,0
20250401,173900,394933550,34500,34500,34500,34500,0
20250401,173800,394933550,34500,34500,34500,34500,0
20250401,173700,394933550,34500,34500,34500,34500,0
20250401,173600,394933550,34500,34500,34500,34500,0
20250401,173500,394933550,34500,34500,34500,34500,0
20250401,173400,394933550,34500,34500,34500,34500,0
20250401,173300,394933550,34500,34500,34500,34500,0
20250401,173200,394933550,34500,34500,34500,34500,0
20250401,173100,394933550,34500,34500,34500,34500,0
20250401,173000,394933550,34500,34500,34500,34500,0
20250401,172900,394933550,34500,34500,34500,34500,0
20250401,172800,394933550,34500,34500,34500,34500,0
20250401,172700,394933550,34500,34500,34500,34500,0
20250401,172600,394933550,34500,34500,34500,34500,0
20250401,172500,394933550,34500,34500,34500,34500,0
20250401,172400,394933550,34500,34500,34500,34500,0
20250401,172300,394933550,34500,34500,34500,34500,0
20250401,172200,394933550,34500,34500,34500,34500,62
20250401,172100,394933550,34500,34500,34500,34500,0
20250401,172000,394933550,34500,34500,34500,34500,0
20250401,171900,394933550,34500,34500,34500,34500,0
20250401,171800,394933550,34500,34500,34500,34500,0
20250401,171700,394933550,34500,34500,34500,34500,0
20250401,171600,394933550,34500,34500,34500,34500,0
20250401,171500,394933550,34500,34500,34500,34500,0
20250401,171400,394933550,34500,34500,34500,34500,0
20250401,171300,394933550,34500,34500,34500,34500,0
20250401,171200,394933550,34500,34500,34500,34500,0
20250401,171100,394933550,34500,34500,34500,34500,0
20250401,171000,394933550,34500,34500,34500,34500,0
20250401,170900,394933550,34500,34500,34500,34500,0
20250401,170800,394933550,34500,34500,34500,34500,0
20250401,170700,394933550,34500,34500,34500,34500,0
20250401,170600,394933550,34500,34500,34500,34500,0
20250401,170500,394933550,34500,34500,34500,34500,0
20250401,170400,394933550,34500,34500,34500,34500,0
20250401,170300,394933550,34500,34500,34500,34500,0
20250401,170200,394933550,34500,34500,34500,34500,0
20250401,170100,394933550,34500,34500,34500,34500,0
20250401,170000,394933550,34500,34500,34500,34500,0
20250401,165900,394933550,34500,34500,34500,34500,0
20250401,165800,394933550,34500,34500,34500,34500,0
20250401,165700,394933550,34500,34500,34500,34500,0
20250401,165600,394933550,34500,34500,34500,34500,0
20250401,165500,394933550,34500,34500,34500,34500,0
20250401,165400,394933550,34500,34500,34500,34500,0
20250401,165300,394933550,34500,34500,34500,34500,0
20250401,165200,394933550,34500,34500,34500,34500,62
20250401,165100,394933550,34500,34500,34500,34500,0
20250401,165000,394933550,34500,34500,34500,34500,0
20250401,164900,394933550,34500,34500,34500,34500,0
20250401,164800,394933550,34500,34500,34500,34500,0
20250401,164700,394933550,34500,34500,34500,34500,0
20250401,164600,394933550,34500,34500,34500,34500,0
20250401,164500,394933550,34500,34500,34500,34500,0
20250401,164400,394933550,34500,34500,34500,34500,0
20250401,164300,394933550,34500,34500,34500,34500,0
20250401,164200,394933550,34500,34500,34500,34500,0
20250401,164100,394933550,34500,34500,34500,34500,0
20250401,164000,394933550,34500,34500,34500,34500,0
20250401,163900,394933550,34500,34500,34500,34500,0
20250401,163800,394933550,34500,34500,34500,34500,0
20250401,163700,394933550,34500,34500,34500,34500,0
20250401,163600,394933550,34500,34500,34500,34500,0
20250401,163500,394933550,34500,34500,34500,34500,0
20250401,163400,394933550,34500,34500,34500,34500,0
20250401,163300,394933550,34500,34500,34500,34500,0
20250401,163200,394933550,34500,34500,34500,34500,0
20250401,163100,394933550,34500,34500,34500,34500,0
20250401,163000,394933550,34500,34500,34500,34500,0
20250401,162900,394933550,34500,34500,34500,34500,0
20250401,162800,394933550,34500,34500,34500,34500,0
20250401,162700,394933550,34500,34500,34500,34500,0
20250401,162600,394933550,34500,34500,34500,34500,0
20250401,162500,394933550,34500,34500,34500,34500,0
20250401,162400,394933550,34500,34500,34500,34500,0
20250401,162300,394933550,34500,34500,34500,34500,0
20250401,162200,394933550,34500,34500,34500,34500,62
20250401,162100,394933550,34500,34500,34500,34500,0
20250401,162000,394933550,34500,34500,34500,34500,0
20250401,161900,394933550,34500,34500,34500,34500,0
20250401,161800,394933550,34500,34500,34500,34500,0
20250401,161700,394933550,34500,34500,34500,34500,0
20250401,161600,394933550,34500,34500,34500,34500,0
20250401,161500,394933550,34500,34500,34500,34500,0
20250401,161400,394933550,34500,34500,34500,34500,0
20250401,161300,394933550,34500,34500,34500,34500,0
20250401,161200,394933550,34500,34500,34500,34500,0
20250401,161100,394933550,34500,34500,34500,34500,0
20250401,161000,394933550,34500,34500,34500,34500,0
20250401,160900,394933550,34500,34500,34500,34500,0
20250401,160800,394933550,34500,34500,34500,34500,0
20250401,160700,394933550,34500,34500,34500,34500,0
20250401,160600,394933550,34500,34500,34500,34500,0
20250401,160500,394933550,34500,34500,34500,34500,0
20250401,160400,394933550,34500,34500,34500,34500,0
20250401,160300,394933550,34500,34500,34500,34500,0
20250401,160200,394933550,34500,34500,34500,34500,0
20250401,160100,394933550,34500,34500,34500,34500,0
20250401,160000,394933550,34500,34500,34500,34500,0
20250401,155900,394933550,34500,34500,34500,34500,0
20250401,155800,394933550,34500,34500,34500,34500,0
20250401,155700,394933550,34500,34500,34500,34500,0
20250401,155600,394933550,34500,34500,34500,34500,0
20250401,155500,394933550,34500,34500,34500,34500,0
20250401,155400,394933550,34500,34500,34500,34500,0
20250401,155300,394933550,34500,34500,34500,34500,0
20250401,155200,394933550,34500,34500,34500,34500,62
20250401,155100,394933550,34500,34500,34500,34500,0
20250401,155000,394933550,34500,34500,34500,34500,0
20250401,154900,394933550,34500,34500,34500,34500,0
20250401,154800,394933550,34500,34500,34500,34500,0
20250401,154700,394933550,34500,34500,34500,34500,0
20250401,154600,394933550,34500,34500,34500,34500,0
20250401,154500,394933550,34500,34500,34500,34500,0
20250401,154400,394933550,34500,34500,34500,34500,0
20250401,154300,394933550,34500,34500,34500,34500,0
20250401,154200,394933550,34500,34500,34500,34500,0
20250401,154100,394933550,34500,34500,34500,34500,0
20250401,154000,394933550,34500,34500,34500,34500,0
20250401,153900,394933550,34500,34500,34500,34500,0
20250401,153800,394933550,34500,34500,34500,34500,0
20250401,153700,394933550,34500,34500,34500,34500,0
20250401,153600,394933550,34500,34500,34500,34500,0
20250401,153500,394933550,34500,34500,34500,34500,0
20250401,153400,394933550,34500,34500,34500,34500,0
20250401,153300,394933550,34500,34500,34500,34500,0
20250401,153200,394933550,34500,34500,34500,34500,0
20250401,153100,394933550,34500,34500,34500,34500,0
20250401,153000,394933550,34500,34500,34500,34500,62
20250401,152900,392794550,34450,34450,34450,34450,0
20250401,152800,392794550,34450,34450,34450,34450,0
20250401,152700,392794550,34450,34450,34450,34450,0
20250401,152600,392794550,34450,34450,34450,34450,0
20250401,152500,392794550,34450,34450,34450,34450,0
20250401,152400,392794550,34450,34450,34450,34450,0
20250401,152300,392794550,34450,34450,34450,34450,0
20250401,152200,392794550,34450,34450,34450,34450,0
20250401,152100,392794550,34450,34450,34450,34450,0
20250401,152000,392794550,34450,34450,34450,34450,0
20250401,151900,392794550,34450,34500,34500,34450,31
20250401,151800,391726500,34500,34500,34500,34500,6
20250401,151700,391519500,34500,34450,34500,34450,185
20250401,151600,385137050,34450,34450,34450,34450,0
20250401,151500,385137050,34450,34450,34450,34450,1
20250401,151400,385102600,34450,34450,34450,34450,38
20250401,151300,383793500,34450,34450,34450,34450,1
20250401,151200,383759050,34450,34450,34450,34450,0
20250401,151100,383759050,34450,34450,34450,34450,0
20250401,151000,383759050,34450,34500,34500,34450,36
20250401,150900,382518800,34500,34500,34500,34500,0
20250401,150800,382518800,34500,34500,34500,34500,0
20250401,150700,382518800,34500,34500,34500,34500,1
20250401,150600,382484300,34500,34500,34500,34500,0
20250401,150500,382484300,34500,34500,34500,34500,2
20250401,150400,382415300,34550,34550,34550,34550,50
20250401,150300,380687800,34550,34550,34550,34550,0
20250401,150200,380687800,34550,34500,34550,34500,3
20250401,150100,380584250,34550,34550,34550,34550,0
20250401,150000,380584250,34550,34550,34550,34550,0
20250401,145900,380584250,34550,34550,34550,34550,2
20250401,145800,380515150,34500,34500,34500,34450,21
20250401,145700,379790900,34500,34500,34500,34500,0
20250401,145600,379790900,34500,34500,34500,34500,0
20250401,145500,379790900,34500,34500,34500,34500,1
20250401,145400,379756400,34550,34550,34550,34550,17
20250401,145300,379169050,34550,34550,34550,34550,0
20250401,145200,379169050,34550,34550,34550,34550,1
20250401,145100,379134500,34650,34650,34650,34650,0
20250401,145000,379134500,34650,34600,34650,34600,35
20250401,144900,377921900,34650,34500,34650,34500,527
20250401,144800,359712300,34500,34500,34500,34500,203
20250401,144700,352708800,34450,34450,34450,34450,2
20250401,144600,352639900,34450,34450,34450,34450,1
20250401,144500,352605450,34450,34450,34450,34450,21
20250401,144400,351882000,34450,34475,34475,34450,200
20250401,144300,344991575,34475,34500,34500,34475,14
20250401,144200,344508600,34475,34475,34475,34475,0
20250401,144100,344508600,34475,34475,34475,34475,0
20250401,144000,344508600,34475,34475,34475,34475,1
20250401,143900,344474125,34500,34500,34500,34500,16
20250401,143800,343922125,34500,34500,34500,34500,59
20250401,143700,341886625,34475,34475,34475,34475,1
20250401,143600,341852150,34500,34500,34500,34500,0
20250401,143500,341852150,34500,34500,34500,34500,0
20250401,143400,341852150,34500,34475,34500,34475,127
20250401,143300,337470675,34475,34475,34475,34475,0
20250401,143200,337470675,34475,34475,34475,34475,0
20250401,143100,337470675,34475,34475,34475,34475,1
20250401,143000,337436200,34450,34450,34450,34450,0
20250401,142900,337436200,34450,34450,34450,34450,0
20250401,142800,337436200,34450,34450,34450,34450,0
20250401,142700,337436200,34450,34450,34450,34450,1
20250401,142600,337401750,34500,34500,34500,34500,0
20250401,142500,337401750,34500,34500,34500,34500,3
20250401,142400,337298250,34450,34450,34450,34450,1
20250401,142300,337263800,34500,34500,34500,34500,1
20250401,142200,337229300,34500,34500,34500,34500,0
20250401,142100,337229300,34500,34450,34500,34450,52
20250401,142000,335435400,34450,34450,34450,34450,0
20250401,141900,335435400,34450,34450,34450,34450,0
20250401,141800,335435400,34450,34450,34450,34450,1
20250401,141700,335400950,34500,34500,34500,34500,1
20250401,141600,335366450,34500,34450,34500,34450,26
20250401,141500,334470550,34500,34450,34500,34450,4
20250401,141400,334332600,34450,34500,34500,34450,15
20250401,141300,333815800,34450,34450,34450,34450,0
20250401,141200,333815800,34450,34550,34550,34450,2
20250401,141100,333746800,34500,34550,34550,34500,154
20250401,141000,328433300,34550,34500,34550,34500,11
20250401,140900,328053750,34500,34500,34500,34500,12
20250401,140800,327639750,34500,34500,34500,34500,0
20250401,140700,327639750,34500,34500,34500,34500,0
20250401,140600,327639750,34500,34500,34500,34500,11
20250401,140500,327260250,34500,34500,34500,34500,10
20250401,140400,326915250,34500,34500,34500,34500,0
20250401,140300,326915250,34500,34500,34500,34500,11
20250401,140200,326535750,34500,34500,34500,34500,4
20250401,140100,326397750,34500,34500,34500,34500,2
20250401,140000,326328750,34500,34550,34550,34500,2
20250401,135900,326259700,34500,34500,34500,34500,0
20250401,135800,326259700,34500,34500,34500,34500,2
20250401,135700,326190700,34500,34500,34500,34500,1
20250401,135600,326156200,34500,34500,34500,34500,0
20250401,135500,326156200,34500,34500,34500,34500,2
20250401,135400,326087200,34500,34500,34500,34500,3
20250401,135300,325983700,34500,34500,34500,34500,1
20250401,135200,325949200,34550,34550,34550,34550,0
20250401,135100,325949200,34550,34550,34550,34550,0
20250401,135000,325949200,34550,34550,34550,34550,0
20250401,134900,325949200,34550,34550,34550,34550,0
20250401,134800,325949200,34550,34500,34550,34500,67
20250401,134700,323637650,34500,34500,34500,34500,0
20250401,134600,323637650,34500,34500,34500,34500,0
20250401,134500,323637650,34500,34500,34500,34500,2
20250401,134400,323568650,34500,34500,34500,34500,0
20250401,134300,323568650,34500,34500,34500,34500,9
20250401,134200,323258150,34500,34500,34500,34500,68
20250401,134100,320912150,34500,34500,34500,34500,31
20250401,134000,319842650,34500,34500,34500,34500,0
20250401,133900,319842650,34500,34500,34500,34500,0
20250401,133800,319842650,34500,34500,34500,34500,3
20250401,133700,319739150,34550,34550,34550,34550,6
20250401,133600,319531850,34550,34550,34550,34550,1
20250401,133500,319497300,34550,34550,34550,34550,0
20250401,133400,319497300,34550,34550,34550,34550,0
20250401,133300,319497300,34550,34550,34550,34550,0
20250401,133200,319497300,34550,34550,34550,34550,0
20250401,133100,319497300,34550,34550,34550,34550,0
20250401,133000,319497300,34550,34550,34550,34550,20
20250401,132900,318806300,34600,34600,34600,34600,0
20250401,132800,318806300,34600,34600,34600,34600,0
20250401,132700,318806300,34600,34600,34600,34600,0
20250401,132600,318806300,34600,34600,34600,34600,0
20250401,132500,318806300,34600,34600,34600,34600,0
20250401,132400,318806300,34600,34600,34600,34600,1
20250401,132300,318771700,34600,34600,34600,34600,0
20250401,132200,318771700,34600,34600,34600,34600,0
20250401,132100,318771700,34600,34600,34600,34600,0
20250401,132000,318771700,34600,34600,34600,34600,0
20250401,131900,318771700,34600,34600,34600,34600,0
20250401,131800,318771700,34600,34600,34600,34600,0
20250401,131700,318771700,34600,34600,34600,34600,0
20250401,131600,318771700,34600,34600,34600,34600,0
20250401,131500,318771700,34600,34600,34600,34600,0
20250401,131400,318771700,34600,34600,34600,34600,0
20250401,131300,318771700,34600,34600,34600,34600,0
20250401,131200,318771700,34600,34600,34600,34600,0
20250401,131100,318771700,34600,34600,34600,34600,5
20250401,131000,318598700,34600,34600,34600,34600,1
20250401,130900,318564100,34650,34650,34650,34650,0
20250401,130800,318564100,34650,34650,34650,34650,0
20250401,130700,318564100,34650,34650,34650,34650,0
20250401,130600,318564100,34650,34650,34650,34650,0
20250401,130500,318564100,34650,34600,34650,34600,2
20250401,130400,318494850,34650,34650,34650,34650,0
20250401,130300,318494850,34650,34650,34650,34650,0
20250401,130200,318494850,34650,34600,34650,34600,46
20250401,130100,316901000,34650,34600,34650,34600,129
20250401,130000,312431950,34550,34450,34550,34450,417
20250401,125900,298057800,34450,34400,34450,34400,16
20250401,125800,297507350,34450,34450,34450,34450,1
20250401,125700,297472900,34400,34400,34400,34400,2
20250401,125600,297404100,34400,34400,34400,34400,0
20250401,125500,297404100,34400,34400,34400,34400,69
20250401,125400,295030500,34450,34450,34450,34450,0
20250401,125300,295030500,34450,34450,34450,34450,1
20250401,125200,294996050,34400,34450,34450,34400,239
20250401,125100,286763250,34450,34450,34450,34450,30
20250401,125000,285729750,34500,34500,34500,34500,0
20250401,124900,285729750,34500,34500,34500,34500,0
20250401,124800,285729750,34500,34500,34500,34500,0
20250401,124700,285729750,34500,34500,34500,34500,2
20250401,124600,285660750,34500,34500,34500,34500,1
20250401,124500,285626250,34500,34500,34500,34500,1
20250401,124400,285591750,34450,34450,34450,34450,2
20250401,124300,285522850,34450,34450,34450,34450,0
20250401,124200,285522850,34450,34450,34450,34450,0
20250401,124100,285522850,34450,34500,34500,34450,90
20250401,124000,282420900,34500,34500,34500,34500,3
20250401,123900,282317400,34500,34500,34500,34500,6
20250401,123800,282110400,34500,34500,34500,34500,0
20250401,123700,282110400,34500,34500,34500,34500,2
20250401,123600,282041400,34450,34450,34450,34450,1
20250401,123500,282006950,34500,34500,34500,34500,0
20250401,123400,282006950,34500,34500,34500,34500,1
20250401,123300,281972450,34450,34500,34500,34450,37
20250401,123200,280697750,34500,34500,34500,34500,0
20250401,123100,280697750,34500,34500,34500,34500,15
20250401,123000,280180250,34550,34550,34550,34550,4
20250401,122900,280042050,34550,34550,34550,34550,1
20250401,122800,280007500,34550,34550,34550,34550,5
20250401,122700,279834750,34550,34550,34550,34550,0
20250401,122600,279834750,34550,34550,34550,34550,0
20250401,122500,279834750,34550,34550,34550,34550,0
20250401,122400,279834750,34550,34550,34550,34550,0
20250401,122300,279834750,34550,34550,34550,34550,3
20250401,122200,279731100,34550,34550,34550,34550,0
20250401,122100,279731100,34550,34550,34550,34550,0
20250401,122000,279731100,34550,34550,34550,34550,13
20250401,121900,279281950,34450,34450,34450,34450,0
20250401,121800,279281950,34450,34450,34450,34450,0
20250401,121700,279281950,34450,34450,34450,34450,0
20250401,121600,279281950,34450,34450,34450,34450,0
20250401,121500,279281950,34450,34450,34450,34450,0
20250401,121400,279281950,34450,34450,34450,34450,100
20250401,121300,275836950,34550,34550,34550,34550,0
20250401,121200,275836950,34550,34550,34550,34550,0
20250401,121100,275836950,34550,34550,34550,34550,1
20250401,121000,275802400,34550,34500,34550,34500,18
20250401,120900,275181000,34500,34500,34500,34450,271
20250401,120800,265831600,34500,34450,34500,34450,50
20250401,120700,264107450,34450,34450,34450,34450,0
20250401,120600,264107450,34450,34450,34450,34450,0
20250401,120500,264107450,34450,34450,34450,34450,68
20250401,120400,261764850,34450,34450,34450,34450,11
20250401,120300,261385900,34450,34450,34450,34450,0
20250401,120200,261385900,34450,34400,34450,34400,84
20250401,120100,258495850,34400,34400,34400,34400,291
20250401,120000,248485450,34400,34400,34400,34400,154
20250401,115900,243187850,34400,34350,34400,34350,4
20250401,115800,243050400,34350,34350,34350,34350,14
20250401,115700,242569500,34350,34350,34350,34350,14
20250401,115600,242088600,34350,34350,34350,34350,15
20250401,115500,241573350,34350,34350,34350,34350,315
20250401,115400,230753100,34350,34400,34400,34350,67
20250401,115300,228448750,34400,34425,34425,34400,127
20250401,115200,224079000,34425,34500,34500,34400,535
20250401,115100,205658475,34450,34450,34450,34450,12
20250401,115000,205245075,34450,34500,34550,34450,444
20250401,114900,189927875,34500,34550,34550,34500,223
20250401,114800,182224525,34550,34550,34550,34550,16
20250401,114700,181671725,34550,34550,34600,34550,13
20250401,114600,181222525,34550,34550,34550,34550,2
20250401,114500,181153425,34600,34600,34600,34600,0
20250401,114400,181153425,34600,34600,34600,34600,1
20250401,114300,181118825,34550,34550,34550,34550,6
20250401,114200,180911525,34550,34550,34550,34550,1
20250401,114100,180876975,34550,34550,34550,34550,3
20250401,114000,180773325,34550,34600,34600,34550,40
20250401,113900,179390875,34600,34600,34600,34600,0
20250401,113800,179390875,34600,34600,34600,34600,0
20250401,113700,179390875,34600,34600,34600,34600,0
20250401,113600,179390875,34600,34600,34600,34600,8
20250401,113500,179114075,34650,34650,34650,34650,0
20250401,113400,179114075,34650,34650,34650,34650,0
20250401,113300,179114075,34650,34650,34650,34650,0
20250401,113200,179114075,34650,34650,34650,34650,2
20250401,113100,179044775,34650,34650,34650,34650,0
20250401,113000,179044775,34650,34650,34650,34650,10
20250401,112900,178698275,34600,34600,34600,34600,0
20250401,112800,178698275,34600,34600,34600,34600,0
20250401,112700,178698275,34600,34600,34600,34600,1
20250401,112600,178663675,34650,34650,34650,34650,0
20250401,112500,178663675,34650,34650,34650,34650,0
20250401,112400,178663675,34650,34650,34650,34650,0
20250401,112300,178663675,34650,34650,34650,34650,0
20250401,112200,178663675,34650,34650,34650,34650,1
20250401,112100,178629025,34650,34650,34650,34650,1
20250401,112000,178594375,34650,34650,34650,34650,9
20250401,111900,178282525,34600,34700,34750,34600,41
20250401,111800,176863525,34700,34700,34700,34700,0
20250401,111700,176863525,34700,34700,34700,34700,0
20250401,111600,176863525,34700,34700,34700,34700,1
20250401,111500,176828825,34750,34750,34750,34750,1
20250401,111400,176794075,34700,34700,34700,34700,0
20250401,111300,176794075,34700,34700,34700,34700,0
20250401,111200,176794075,34700,34700,34700,34700,0
20250401,111100,176794075,34700,34700,34700,34700,0
20250401,111000,176794075,34700,34700,34700,34700,57
20250401,110900,174816175,34700,34700,34700,34600,25
20250401,110800,173949875,34700,34700,34700,34700,0
20250401,110700,173949875,34700,34700,34700,34700,0
20250401,110600,173949875,34700,34700,34700,34700,0
20250401,110500,173949875,34700,34700,34700,34700,0
20250401,110400,173949875,34700,34700,34700,34700,21
20250401,110300,173221175,34800,34750,34800,34750,20
20250401,110200,172525775,34850,34700,34850,34700,31
20250401,110100,171446075,34850,34700,34850,34700,136
20250401,110000,166707775,34850,34600,34900,34600,334
20250401,105900,155132225,34600,34600,34600,34600,0
20250401,105800,155132225,34600,34600,34600,34600,1
20250401,105700,155097625,34600,34550,34600,34550,76
20250401,105600,152471775,34550,34500,34550,34500,102
20250401,105500,148952725,34550,34550,34550,34550,0
20250401,105400,148952725,34550,34550,34550,34550,51
20250401,105300,147190675,34550,34550,34550,34550,5
20250401,105200,147017925,34550,34550,34550,34550,10
20250401,105100,146672425,34550,34550,34550,34550,2
20250401,105000,146603325,34550,34550,34550,34550,9
20250401,104900,146292375,34500,34550,34550,34500,214
20250401,104800,138908675,34550,34550,34550,34550,0
20250401,104700,138908675,34550,34550,34550,34550,15
20250401,104600,138390425,34550,34550,34550,34500,390
20250401,104500,124916525,34600,34600,34600,34600,56
20250401,104400,122978925,34600,34600,34600,34600,0
20250401,104300,122978925,34600,34550,34600,34550,5
20250401,104200,122806125,34550,34550,34600,34550,18
20250401,104100,122184175,34550,34550,34550,34550,0
20250401,104000,122184175,34550,34600,34600,34550,16
20250401,103900,121630675,34550,34600,34600,34550,2
20250401,103800,121561525,34550,34550,34550,34550,0
20250401,103700,121561525,34550,34550,34550,34550,24
20250401,103600,120732325,34550,34550,34550,34550,0
20250401,103500,120732325,34550,34550,34550,34550,7
20250401,103400,120490475,34600,34600,34600,34600,0
20250401,103300,120490475,34600,34650,34650,34600,2
20250401,103200,120421225,34650,34650,34650,34650,2
20250401,103100,120351925,34650,34650,34650,34650,1
20250401,103000,120317275,34550,34550,34550,34550,0
20250401,102900,120317275,34550,34550,34550,34550,0
20250401,102800,120317275,34550,34550,34550,34550,0
20250401,102700,120317275,34550,34550,34550,34550,75
20250401,102600,117726025,34650,34650,34650,34650,1
20250401,102500,117691375,34650,34650,34650,34650,0
20250401,102400,117691375,34650,34650,34650,34650,0
20250401,102300,117691375,34650,34650,34650,34650,1
20250401,102200,117656725,34550,34550,34550,34550,1
20250401,102100,117622175,34550,34550,34550,34550,0
20250401,102000,117622175,34550,34550,34550,34550,12
20250401,101900,117207575,34650,34650,34650,34650,1
20250401,101800,117172925,34550,34550,34550,34550,0
20250401,101700,117172925,34550,34550,34550,34550,0
20250401,101600,117172925,34550,34600,34650,34550,167
20250401,101500,111394425,34600,34600,34600,34600,11
20250401,101400,111013825,34600,34600,34600,34600,0
20250401,101300,111013825,34600,34600,34600,34600,1
20250401,101200,110979225,34500,34500,34500,34500,0
20250401,101100,110979225,34500,34500,34500,34500,0
20250401,101000,110979225,34500,34500,34500,34500,13
20250401,100900,110530725,34500,34550,34550,34500,303
20250401,100800,100077075,34500,34500,34500,34500,0
20250401,100700,100077075,34500,34550,34600,34500,344
20250401,100600,88196825,34550,34550,34550,34550,0
20250401,100500,88196825,34550,34600,34600,34550,233
20250401,100400,80146075,34700,34700,34700,34700,0
20250401,100300,80146075,34700,34700,34700,34700,0
20250401,100200,80146075,34700,34700,34700,34700,23
20250401,100100,79347975,34700,34650,34700,34650,112
20250401,100000,75464675,34650,34600,34650,34550,219
20250401,095900,67879625,34550,34550,34550,34550,0
20250401,095800,67879625,34550,34550,34550,34550,0
20250401,095700,67879625,34550,34550,34550,34550,0
20250401,095600,67879625,34550,34550,34550,34550,0
20250401,095500,67879625,34550,34600,34600,34550,11
20250401,095400,67499075,34550,34550,34550,34550,0
20250401,095300,67499075,34550,34550,34550,34550,120
20250401,095200,63353075,34550,34550,34550,34550,0
20250401,095100,63353075,34550,34600,34600,34550,49
20250401,095000,61658325,34600,34600,34650,34600,25
20250401,094900,60792825,34650,34650,34650,34650,0
20250401,094800,60792825,34650,34650,34650,34650,0
20250401,094700,60792825,34650,34650,34650,34650,0
20250401,094600,60792825,34650,34650,34650,34650,1
20250401,094500,60758175,34650,34650,34650,34650,0
20250401,094400,60758175,34650,34650,34650,34600,121
20250401,094300,56568825,34700,34700,34700,34700,0
20250401,094200,56568825,34700,34700,34700,34700,0
20250401,094100,56568825,34700,34700,34700,34650,102
20250401,094000,53034375,34700,34750,34750,34700,182
20250401,093900,46712925,34800,34800,34800,34800,0
20250401,093800,46712925,34800,34800,34800,34800,0
20250401,093700,46712925,34800,34800,34800,34800,0
20250401,093600,46712925,34800,34800,34800,34800,90
20250401,093500,43580925,34700,34700,34700,34700,16
20250401,093400,43025725,34800,34800,34800,34800,1
20250401,093300,42990925,34750,34750,34750,34750,1
20250401,093200,42956175,34700,34750,34750,34700,29
20250401,093100,41948525,34750,34750,34800,34750,160
20250401,093000,36388475,34750,34800,34800,34750,156
20250401,092900,30959975,34850,34850,34850,34850,0
20250401,092800,30959975,34850,34850,34850,34850,0
20250401,092700,30959975,34850,34850,34850,34850,0
20250401,092600,30959975,34850,34875,34875,34850,109
20250401,092500,27160950,34850,34850,34850,34850,7
20250401,092400,26917000,34800,34800,34800,34800,0
20250401,092300,26917000,34800,34800,34800,34800,0
20250401,092200,26917000,34800,34800,34800,34800,9
20250401,092100,26603800,34850,34850,34850,34850,18
20250401,092000,25976500,34850,34850,34850,34800,17
20250401,091900,25384550,34900,34900,34900,34900,0
20250401,091800,25384550,34900,34900,34900,34900,2
20250401,091700,25314750,34900,34850,34900,34850,34
20250401,091600,24128650,34900,34900,34900,34900,0
20250401,091500,24128650,34900,34900,34900,34900,0
20250401,091400,24128650,34900,34950,34950,34900,32
20250401,091300,23011150,34950,34950,34950,34850,56
20250401,091200,21054050,34900,34800,34950,34800,257
20250401,091100,12081150,34700,34700,34700,34700,0
20250401,091000,12081150,34700,34700,34700,34700,14
20250401,090900,11595350,34750,34800,34850,34750,64
20250401,090800,9368400,34850,34800,34850,34700,5
20250401,090700,9194400,34600,34600,34600,34600,100
20250401,090600,5734400,34600,34600,34600,34600,0
20250401,090500,5734400,34600,34600,34600,34600,0
20250401,090400,5734400,34600,34600,34600,34600,0
20250401,090300,5734400,34600,34600,34600,34600,0
20250401,090200,5734400,34600,34600,34600,34600,0
20250401,090100,5734400,34600,34550,34600,34550,72
20250401,090000,3246750,34500,34550,34550,34450,94
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 394933550 34500 34500 34500 34500 62
3 20250401 195100 394933550 34500 34500 34500 34500 0
4 20250401 195000 394933550 34500 34500 34500 34500 0
5 20250401 194900 394933550 34500 34500 34500 34500 0
6 20250401 194800 394933550 34500 34500 34500 34500 0
7 20250401 194700 394933550 34500 34500 34500 34500 0
8 20250401 194600 394933550 34500 34500 34500 34500 0
9 20250401 194500 394933550 34500 34500 34500 34500 0
10 20250401 194400 394933550 34500 34500 34500 34500 0
11 20250401 194300 394933550 34500 34500 34500 34500 0
12 20250401 194200 394933550 34500 34500 34500 34500 0
13 20250401 194100 394933550 34500 34500 34500 34500 0
14 20250401 194000 394933550 34500 34500 34500 34500 0
15 20250401 193900 394933550 34500 34500 34500 34500 0
16 20250401 193800 394933550 34500 34500 34500 34500 0
17 20250401 193700 394933550 34500 34500 34500 34500 0
18 20250401 193600 394933550 34500 34500 34500 34500 0
19 20250401 193500 394933550 34500 34500 34500 34500 0
20 20250401 193400 394933550 34500 34500 34500 34500 0
21 20250401 193300 394933550 34500 34500 34500 34500 0
22 20250401 193200 394933550 34500 34500 34500 34500 0
23 20250401 193100 394933550 34500 34500 34500 34500 0
24 20250401 193000 394933550 34500 34500 34500 34500 0
25 20250401 192900 394933550 34500 34500 34500 34500 0
26 20250401 192800 394933550 34500 34500 34500 34500 0
27 20250401 192700 394933550 34500 34500 34500 34500 0
28 20250401 192600 394933550 34500 34500 34500 34500 0
29 20250401 192500 394933550 34500 34500 34500 34500 0
30 20250401 192400 394933550 34500 34500 34500 34500 0
31 20250401 192300 394933550 34500 34500 34500 34500 0
32 20250401 192200 394933550 34500 34500 34500 34500 62
33 20250401 192100 394933550 34500 34500 34500 34500 0
34 20250401 192000 394933550 34500 34500 34500 34500 0
35 20250401 191900 394933550 34500 34500 34500 34500 0
36 20250401 191800 394933550 34500 34500 34500 34500 0
37 20250401 191700 394933550 34500 34500 34500 34500 0
38 20250401 191600 394933550 34500 34500 34500 34500 0
39 20250401 191500 394933550 34500 34500 34500 34500 0
40 20250401 191400 394933550 34500 34500 34500 34500 0
41 20250401 191300 394933550 34500 34500 34500 34500 0
42 20250401 191200 394933550 34500 34500 34500 34500 0
43 20250401 191100 394933550 34500 34500 34500 34500 0
44 20250401 191000 394933550 34500 34500 34500 34500 0
45 20250401 190900 394933550 34500 34500 34500 34500 0
46 20250401 190800 394933550 34500 34500 34500 34500 0
47 20250401 190700 394933550 34500 34500 34500 34500 0
48 20250401 190600 394933550 34500 34500 34500 34500 0
49 20250401 190500 394933550 34500 34500 34500 34500 0
50 20250401 190400 394933550 34500 34500 34500 34500 0
51 20250401 190300 394933550 34500 34500 34500 34500 0
52 20250401 190200 394933550 34500 34500 34500 34500 0
53 20250401 190100 394933550 34500 34500 34500 34500 0
54 20250401 190000 394933550 34500 34500 34500 34500 0
55 20250401 185900 394933550 34500 34500 34500 34500 0
56 20250401 185800 394933550 34500 34500 34500 34500 0
57 20250401 185700 394933550 34500 34500 34500 34500 0
58 20250401 185600 394933550 34500 34500 34500 34500 0
59 20250401 185500 394933550 34500 34500 34500 34500 0
60 20250401 185400 394933550 34500 34500 34500 34500 0
61 20250401 185300 394933550 34500 34500 34500 34500 0
62 20250401 185200 394933550 34500 34500 34500 34500 62
63 20250401 185100 394933550 34500 34500 34500 34500 0
64 20250401 185000 394933550 34500 34500 34500 34500 0
65 20250401 184900 394933550 34500 34500 34500 34500 0
66 20250401 184800 394933550 34500 34500 34500 34500 0
67 20250401 184700 394933550 34500 34500 34500 34500 0
68 20250401 184600 394933550 34500 34500 34500 34500 0
69 20250401 184500 394933550 34500 34500 34500 34500 0
70 20250401 184400 394933550 34500 34500 34500 34500 0
71 20250401 184300 394933550 34500 34500 34500 34500 0
72 20250401 184200 394933550 34500 34500 34500 34500 0
73 20250401 184100 394933550 34500 34500 34500 34500 0
74 20250401 184000 394933550 34500 34500 34500 34500 0
75 20250401 183900 394933550 34500 34500 34500 34500 0
76 20250401 183800 394933550 34500 34500 34500 34500 0
77 20250401 183700 394933550 34500 34500 34500 34500 0
78 20250401 183600 394933550 34500 34500 34500 34500 0
79 20250401 183500 394933550 34500 34500 34500 34500 0
80 20250401 183400 394933550 34500 34500 34500 34500 0
81 20250401 183300 394933550 34500 34500 34500 34500 0
82 20250401 183200 394933550 34500 34500 34500 34500 0
83 20250401 183100 394933550 34500 34500 34500 34500 0
84 20250401 183000 394933550 34500 34500 34500 34500 0
85 20250401 182900 394933550 34500 34500 34500 34500 0
86 20250401 182800 394933550 34500 34500 34500 34500 0
87 20250401 182700 394933550 34500 34500 34500 34500 0
88 20250401 182600 394933550 34500 34500 34500 34500 0
89 20250401 182500 394933550 34500 34500 34500 34500 0
90 20250401 182400 394933550 34500 34500 34500 34500 0
91 20250401 182300 394933550 34500 34500 34500 34500 0
92 20250401 182200 394933550 34500 34500 34500 34500 62
93 20250401 182100 394933550 34500 34500 34500 34500 0
94 20250401 182000 394933550 34500 34500 34500 34500 0
95 20250401 181900 394933550 34500 34500 34500 34500 0
96 20250401 181800 394933550 34500 34500 34500 34500 0
97 20250401 181700 394933550 34500 34500 34500 34500 0
98 20250401 181600 394933550 34500 34500 34500 34500 0
99 20250401 181500 394933550 34500 34500 34500 34500 0
100 20250401 181400 394933550 34500 34500 34500 34500 0
101 20250401 181300 394933550 34500 34500 34500 34500 0
102 20250401 181200 394933550 34500 34500 34500 34500 0
103 20250401 181100 394933550 34500 34500 34500 34500 0
104 20250401 181000 394933550 34500 34500 34500 34500 0
105 20250401 180900 394933550 34500 34500 34500 34500 0
106 20250401 180800 394933550 34500 34500 34500 34500 0
107 20250401 180700 394933550 34500 34500 34500 34500 0
108 20250401 180600 394933550 34500 34500 34500 34500 0
109 20250401 180500 394933550 34500 34500 34500 34500 0
110 20250401 180400 394933550 34500 34500 34500 34500 0
111 20250401 180300 394933550 34500 34500 34500 34500 0
112 20250401 180200 394933550 34500 34500 34500 34500 0
113 20250401 180100 394933550 34500 34500 34500 34500 0
114 20250401 180000 394933550 34500 34500 34500 34500 0
115 20250401 175900 394933550 34500 34500 34500 34500 0
116 20250401 175800 394933550 34500 34500 34500 34500 0
117 20250401 175700 394933550 34500 34500 34500 34500 0
118 20250401 175600 394933550 34500 34500 34500 34500 0
119 20250401 175500 394933550 34500 34500 34500 34500 0
120 20250401 175400 394933550 34500 34500 34500 34500 0
121 20250401 175300 394933550 34500 34500 34500 34500 0
122 20250401 175200 394933550 34500 34500 34500 34500 62
123 20250401 175100 394933550 34500 34500 34500 34500 0
124 20250401 175000 394933550 34500 34500 34500 34500 0
125 20250401 174900 394933550 34500 34500 34500 34500 0
126 20250401 174800 394933550 34500 34500 34500 34500 0
127 20250401 174700 394933550 34500 34500 34500 34500 0
128 20250401 174600 394933550 34500 34500 34500 34500 0
129 20250401 174500 394933550 34500 34500 34500 34500 0
130 20250401 174400 394933550 34500 34500 34500 34500 0
131 20250401 174300 394933550 34500 34500 34500 34500 0
132 20250401 174200 394933550 34500 34500 34500 34500 0
133 20250401 174100 394933550 34500 34500 34500 34500 0
134 20250401 174000 394933550 34500 34500 34500 34500 0
135 20250401 173900 394933550 34500 34500 34500 34500 0
136 20250401 173800 394933550 34500 34500 34500 34500 0
137 20250401 173700 394933550 34500 34500 34500 34500 0
138 20250401 173600 394933550 34500 34500 34500 34500 0
139 20250401 173500 394933550 34500 34500 34500 34500 0
140 20250401 173400 394933550 34500 34500 34500 34500 0
141 20250401 173300 394933550 34500 34500 34500 34500 0
142 20250401 173200 394933550 34500 34500 34500 34500 0
143 20250401 173100 394933550 34500 34500 34500 34500 0
144 20250401 173000 394933550 34500 34500 34500 34500 0
145 20250401 172900 394933550 34500 34500 34500 34500 0
146 20250401 172800 394933550 34500 34500 34500 34500 0
147 20250401 172700 394933550 34500 34500 34500 34500 0
148 20250401 172600 394933550 34500 34500 34500 34500 0
149 20250401 172500 394933550 34500 34500 34500 34500 0
150 20250401 172400 394933550 34500 34500 34500 34500 0
151 20250401 172300 394933550 34500 34500 34500 34500 0
152 20250401 172200 394933550 34500 34500 34500 34500 62
153 20250401 172100 394933550 34500 34500 34500 34500 0
154 20250401 172000 394933550 34500 34500 34500 34500 0
155 20250401 171900 394933550 34500 34500 34500 34500 0
156 20250401 171800 394933550 34500 34500 34500 34500 0
157 20250401 171700 394933550 34500 34500 34500 34500 0
158 20250401 171600 394933550 34500 34500 34500 34500 0
159 20250401 171500 394933550 34500 34500 34500 34500 0
160 20250401 171400 394933550 34500 34500 34500 34500 0
161 20250401 171300 394933550 34500 34500 34500 34500 0
162 20250401 171200 394933550 34500 34500 34500 34500 0
163 20250401 171100 394933550 34500 34500 34500 34500 0
164 20250401 171000 394933550 34500 34500 34500 34500 0
165 20250401 170900 394933550 34500 34500 34500 34500 0
166 20250401 170800 394933550 34500 34500 34500 34500 0
167 20250401 170700 394933550 34500 34500 34500 34500 0
168 20250401 170600 394933550 34500 34500 34500 34500 0
169 20250401 170500 394933550 34500 34500 34500 34500 0
170 20250401 170400 394933550 34500 34500 34500 34500 0
171 20250401 170300 394933550 34500 34500 34500 34500 0
172 20250401 170200 394933550 34500 34500 34500 34500 0
173 20250401 170100 394933550 34500 34500 34500 34500 0
174 20250401 170000 394933550 34500 34500 34500 34500 0
175 20250401 165900 394933550 34500 34500 34500 34500 0
176 20250401 165800 394933550 34500 34500 34500 34500 0
177 20250401 165700 394933550 34500 34500 34500 34500 0
178 20250401 165600 394933550 34500 34500 34500 34500 0
179 20250401 165500 394933550 34500 34500 34500 34500 0
180 20250401 165400 394933550 34500 34500 34500 34500 0
181 20250401 165300 394933550 34500 34500 34500 34500 0
182 20250401 165200 394933550 34500 34500 34500 34500 62
183 20250401 165100 394933550 34500 34500 34500 34500 0
184 20250401 165000 394933550 34500 34500 34500 34500 0
185 20250401 164900 394933550 34500 34500 34500 34500 0
186 20250401 164800 394933550 34500 34500 34500 34500 0
187 20250401 164700 394933550 34500 34500 34500 34500 0
188 20250401 164600 394933550 34500 34500 34500 34500 0
189 20250401 164500 394933550 34500 34500 34500 34500 0
190 20250401 164400 394933550 34500 34500 34500 34500 0
191 20250401 164300 394933550 34500 34500 34500 34500 0
192 20250401 164200 394933550 34500 34500 34500 34500 0
193 20250401 164100 394933550 34500 34500 34500 34500 0
194 20250401 164000 394933550 34500 34500 34500 34500 0
195 20250401 163900 394933550 34500 34500 34500 34500 0
196 20250401 163800 394933550 34500 34500 34500 34500 0
197 20250401 163700 394933550 34500 34500 34500 34500 0
198 20250401 163600 394933550 34500 34500 34500 34500 0
199 20250401 163500 394933550 34500 34500 34500 34500 0
200 20250401 163400 394933550 34500 34500 34500 34500 0
201 20250401 163300 394933550 34500 34500 34500 34500 0
202 20250401 163200 394933550 34500 34500 34500 34500 0
203 20250401 163100 394933550 34500 34500 34500 34500 0
204 20250401 163000 394933550 34500 34500 34500 34500 0
205 20250401 162900 394933550 34500 34500 34500 34500 0
206 20250401 162800 394933550 34500 34500 34500 34500 0
207 20250401 162700 394933550 34500 34500 34500 34500 0
208 20250401 162600 394933550 34500 34500 34500 34500 0
209 20250401 162500 394933550 34500 34500 34500 34500 0
210 20250401 162400 394933550 34500 34500 34500 34500 0
211 20250401 162300 394933550 34500 34500 34500 34500 0
212 20250401 162200 394933550 34500 34500 34500 34500 62
213 20250401 162100 394933550 34500 34500 34500 34500 0
214 20250401 162000 394933550 34500 34500 34500 34500 0
215 20250401 161900 394933550 34500 34500 34500 34500 0
216 20250401 161800 394933550 34500 34500 34500 34500 0
217 20250401 161700 394933550 34500 34500 34500 34500 0
218 20250401 161600 394933550 34500 34500 34500 34500 0
219 20250401 161500 394933550 34500 34500 34500 34500 0
220 20250401 161400 394933550 34500 34500 34500 34500 0
221 20250401 161300 394933550 34500 34500 34500 34500 0
222 20250401 161200 394933550 34500 34500 34500 34500 0
223 20250401 161100 394933550 34500 34500 34500 34500 0
224 20250401 161000 394933550 34500 34500 34500 34500 0
225 20250401 160900 394933550 34500 34500 34500 34500 0
226 20250401 160800 394933550 34500 34500 34500 34500 0
227 20250401 160700 394933550 34500 34500 34500 34500 0
228 20250401 160600 394933550 34500 34500 34500 34500 0
229 20250401 160500 394933550 34500 34500 34500 34500 0
230 20250401 160400 394933550 34500 34500 34500 34500 0
231 20250401 160300 394933550 34500 34500 34500 34500 0
232 20250401 160200 394933550 34500 34500 34500 34500 0
233 20250401 160100 394933550 34500 34500 34500 34500 0
234 20250401 160000 394933550 34500 34500 34500 34500 0
235 20250401 155900 394933550 34500 34500 34500 34500 0
236 20250401 155800 394933550 34500 34500 34500 34500 0
237 20250401 155700 394933550 34500 34500 34500 34500 0
238 20250401 155600 394933550 34500 34500 34500 34500 0
239 20250401 155500 394933550 34500 34500 34500 34500 0
240 20250401 155400 394933550 34500 34500 34500 34500 0
241 20250401 155300 394933550 34500 34500 34500 34500 0
242 20250401 155200 394933550 34500 34500 34500 34500 62
243 20250401 155100 394933550 34500 34500 34500 34500 0
244 20250401 155000 394933550 34500 34500 34500 34500 0
245 20250401 154900 394933550 34500 34500 34500 34500 0
246 20250401 154800 394933550 34500 34500 34500 34500 0
247 20250401 154700 394933550 34500 34500 34500 34500 0
248 20250401 154600 394933550 34500 34500 34500 34500 0
249 20250401 154500 394933550 34500 34500 34500 34500 0
250 20250401 154400 394933550 34500 34500 34500 34500 0
251 20250401 154300 394933550 34500 34500 34500 34500 0
252 20250401 154200 394933550 34500 34500 34500 34500 0
253 20250401 154100 394933550 34500 34500 34500 34500 0
254 20250401 154000 394933550 34500 34500 34500 34500 0
255 20250401 153900 394933550 34500 34500 34500 34500 0
256 20250401 153800 394933550 34500 34500 34500 34500 0
257 20250401 153700 394933550 34500 34500 34500 34500 0
258 20250401 153600 394933550 34500 34500 34500 34500 0
259 20250401 153500 394933550 34500 34500 34500 34500 0
260 20250401 153400 394933550 34500 34500 34500 34500 0
261 20250401 153300 394933550 34500 34500 34500 34500 0
262 20250401 153200 394933550 34500 34500 34500 34500 0
263 20250401 153100 394933550 34500 34500 34500 34500 0
264 20250401 153000 394933550 34500 34500 34500 34500 62
265 20250401 152900 392794550 34450 34450 34450 34450 0
266 20250401 152800 392794550 34450 34450 34450 34450 0
267 20250401 152700 392794550 34450 34450 34450 34450 0
268 20250401 152600 392794550 34450 34450 34450 34450 0
269 20250401 152500 392794550 34450 34450 34450 34450 0
270 20250401 152400 392794550 34450 34450 34450 34450 0
271 20250401 152300 392794550 34450 34450 34450 34450 0
272 20250401 152200 392794550 34450 34450 34450 34450 0
273 20250401 152100 392794550 34450 34450 34450 34450 0
274 20250401 152000 392794550 34450 34450 34450 34450 0
275 20250401 151900 392794550 34450 34500 34500 34450 31
276 20250401 151800 391726500 34500 34500 34500 34500 6
277 20250401 151700 391519500 34500 34450 34500 34450 185
278 20250401 151600 385137050 34450 34450 34450 34450 0
279 20250401 151500 385137050 34450 34450 34450 34450 1
280 20250401 151400 385102600 34450 34450 34450 34450 38
281 20250401 151300 383793500 34450 34450 34450 34450 1
282 20250401 151200 383759050 34450 34450 34450 34450 0
283 20250401 151100 383759050 34450 34450 34450 34450 0
284 20250401 151000 383759050 34450 34500 34500 34450 36
285 20250401 150900 382518800 34500 34500 34500 34500 0
286 20250401 150800 382518800 34500 34500 34500 34500 0
287 20250401 150700 382518800 34500 34500 34500 34500 1
288 20250401 150600 382484300 34500 34500 34500 34500 0
289 20250401 150500 382484300 34500 34500 34500 34500 2
290 20250401 150400 382415300 34550 34550 34550 34550 50
291 20250401 150300 380687800 34550 34550 34550 34550 0
292 20250401 150200 380687800 34550 34500 34550 34500 3
293 20250401 150100 380584250 34550 34550 34550 34550 0
294 20250401 150000 380584250 34550 34550 34550 34550 0
295 20250401 145900 380584250 34550 34550 34550 34550 2
296 20250401 145800 380515150 34500 34500 34500 34450 21
297 20250401 145700 379790900 34500 34500 34500 34500 0
298 20250401 145600 379790900 34500 34500 34500 34500 0
299 20250401 145500 379790900 34500 34500 34500 34500 1
300 20250401 145400 379756400 34550 34550 34550 34550 17
301 20250401 145300 379169050 34550 34550 34550 34550 0
302 20250401 145200 379169050 34550 34550 34550 34550 1
303 20250401 145100 379134500 34650 34650 34650 34650 0
304 20250401 145000 379134500 34650 34600 34650 34600 35
305 20250401 144900 377921900 34650 34500 34650 34500 527
306 20250401 144800 359712300 34500 34500 34500 34500 203
307 20250401 144700 352708800 34450 34450 34450 34450 2
308 20250401 144600 352639900 34450 34450 34450 34450 1
309 20250401 144500 352605450 34450 34450 34450 34450 21
310 20250401 144400 351882000 34450 34475 34475 34450 200
311 20250401 144300 344991575 34475 34500 34500 34475 14
312 20250401 144200 344508600 34475 34475 34475 34475 0
313 20250401 144100 344508600 34475 34475 34475 34475 0
314 20250401 144000 344508600 34475 34475 34475 34475 1
315 20250401 143900 344474125 34500 34500 34500 34500 16
316 20250401 143800 343922125 34500 34500 34500 34500 59
317 20250401 143700 341886625 34475 34475 34475 34475 1
318 20250401 143600 341852150 34500 34500 34500 34500 0
319 20250401 143500 341852150 34500 34500 34500 34500 0
320 20250401 143400 341852150 34500 34475 34500 34475 127
321 20250401 143300 337470675 34475 34475 34475 34475 0
322 20250401 143200 337470675 34475 34475 34475 34475 0
323 20250401 143100 337470675 34475 34475 34475 34475 1
324 20250401 143000 337436200 34450 34450 34450 34450 0
325 20250401 142900 337436200 34450 34450 34450 34450 0
326 20250401 142800 337436200 34450 34450 34450 34450 0
327 20250401 142700 337436200 34450 34450 34450 34450 1
328 20250401 142600 337401750 34500 34500 34500 34500 0
329 20250401 142500 337401750 34500 34500 34500 34500 3
330 20250401 142400 337298250 34450 34450 34450 34450 1
331 20250401 142300 337263800 34500 34500 34500 34500 1
332 20250401 142200 337229300 34500 34500 34500 34500 0
333 20250401 142100 337229300 34500 34450 34500 34450 52
334 20250401 142000 335435400 34450 34450 34450 34450 0
335 20250401 141900 335435400 34450 34450 34450 34450 0
336 20250401 141800 335435400 34450 34450 34450 34450 1
337 20250401 141700 335400950 34500 34500 34500 34500 1
338 20250401 141600 335366450 34500 34450 34500 34450 26
339 20250401 141500 334470550 34500 34450 34500 34450 4
340 20250401 141400 334332600 34450 34500 34500 34450 15
341 20250401 141300 333815800 34450 34450 34450 34450 0
342 20250401 141200 333815800 34450 34550 34550 34450 2
343 20250401 141100 333746800 34500 34550 34550 34500 154
344 20250401 141000 328433300 34550 34500 34550 34500 11
345 20250401 140900 328053750 34500 34500 34500 34500 12
346 20250401 140800 327639750 34500 34500 34500 34500 0
347 20250401 140700 327639750 34500 34500 34500 34500 0
348 20250401 140600 327639750 34500 34500 34500 34500 11
349 20250401 140500 327260250 34500 34500 34500 34500 10
350 20250401 140400 326915250 34500 34500 34500 34500 0
351 20250401 140300 326915250 34500 34500 34500 34500 11
352 20250401 140200 326535750 34500 34500 34500 34500 4
353 20250401 140100 326397750 34500 34500 34500 34500 2
354 20250401 140000 326328750 34500 34550 34550 34500 2
355 20250401 135900 326259700 34500 34500 34500 34500 0
356 20250401 135800 326259700 34500 34500 34500 34500 2
357 20250401 135700 326190700 34500 34500 34500 34500 1
358 20250401 135600 326156200 34500 34500 34500 34500 0
359 20250401 135500 326156200 34500 34500 34500 34500 2
360 20250401 135400 326087200 34500 34500 34500 34500 3
361 20250401 135300 325983700 34500 34500 34500 34500 1
362 20250401 135200 325949200 34550 34550 34550 34550 0
363 20250401 135100 325949200 34550 34550 34550 34550 0
364 20250401 135000 325949200 34550 34550 34550 34550 0
365 20250401 134900 325949200 34550 34550 34550 34550 0
366 20250401 134800 325949200 34550 34500 34550 34500 67
367 20250401 134700 323637650 34500 34500 34500 34500 0
368 20250401 134600 323637650 34500 34500 34500 34500 0
369 20250401 134500 323637650 34500 34500 34500 34500 2
370 20250401 134400 323568650 34500 34500 34500 34500 0
371 20250401 134300 323568650 34500 34500 34500 34500 9
372 20250401 134200 323258150 34500 34500 34500 34500 68
373 20250401 134100 320912150 34500 34500 34500 34500 31
374 20250401 134000 319842650 34500 34500 34500 34500 0
375 20250401 133900 319842650 34500 34500 34500 34500 0
376 20250401 133800 319842650 34500 34500 34500 34500 3
377 20250401 133700 319739150 34550 34550 34550 34550 6
378 20250401 133600 319531850 34550 34550 34550 34550 1
379 20250401 133500 319497300 34550 34550 34550 34550 0
380 20250401 133400 319497300 34550 34550 34550 34550 0
381 20250401 133300 319497300 34550 34550 34550 34550 0
382 20250401 133200 319497300 34550 34550 34550 34550 0
383 20250401 133100 319497300 34550 34550 34550 34550 0
384 20250401 133000 319497300 34550 34550 34550 34550 20
385 20250401 132900 318806300 34600 34600 34600 34600 0
386 20250401 132800 318806300 34600 34600 34600 34600 0
387 20250401 132700 318806300 34600 34600 34600 34600 0
388 20250401 132600 318806300 34600 34600 34600 34600 0
389 20250401 132500 318806300 34600 34600 34600 34600 0
390 20250401 132400 318806300 34600 34600 34600 34600 1
391 20250401 132300 318771700 34600 34600 34600 34600 0
392 20250401 132200 318771700 34600 34600 34600 34600 0
393 20250401 132100 318771700 34600 34600 34600 34600 0
394 20250401 132000 318771700 34600 34600 34600 34600 0
395 20250401 131900 318771700 34600 34600 34600 34600 0
396 20250401 131800 318771700 34600 34600 34600 34600 0
397 20250401 131700 318771700 34600 34600 34600 34600 0
398 20250401 131600 318771700 34600 34600 34600 34600 0
399 20250401 131500 318771700 34600 34600 34600 34600 0
400 20250401 131400 318771700 34600 34600 34600 34600 0
401 20250401 131300 318771700 34600 34600 34600 34600 0
402 20250401 131200 318771700 34600 34600 34600 34600 0
403 20250401 131100 318771700 34600 34600 34600 34600 5
404 20250401 131000 318598700 34600 34600 34600 34600 1
405 20250401 130900 318564100 34650 34650 34650 34650 0
406 20250401 130800 318564100 34650 34650 34650 34650 0
407 20250401 130700 318564100 34650 34650 34650 34650 0
408 20250401 130600 318564100 34650 34650 34650 34650 0
409 20250401 130500 318564100 34650 34600 34650 34600 2
410 20250401 130400 318494850 34650 34650 34650 34650 0
411 20250401 130300 318494850 34650 34650 34650 34650 0
412 20250401 130200 318494850 34650 34600 34650 34600 46
413 20250401 130100 316901000 34650 34600 34650 34600 129
414 20250401 130000 312431950 34550 34450 34550 34450 417
415 20250401 125900 298057800 34450 34400 34450 34400 16
416 20250401 125800 297507350 34450 34450 34450 34450 1
417 20250401 125700 297472900 34400 34400 34400 34400 2
418 20250401 125600 297404100 34400 34400 34400 34400 0
419 20250401 125500 297404100 34400 34400 34400 34400 69
420 20250401 125400 295030500 34450 34450 34450 34450 0
421 20250401 125300 295030500 34450 34450 34450 34450 1
422 20250401 125200 294996050 34400 34450 34450 34400 239
423 20250401 125100 286763250 34450 34450 34450 34450 30
424 20250401 125000 285729750 34500 34500 34500 34500 0
425 20250401 124900 285729750 34500 34500 34500 34500 0
426 20250401 124800 285729750 34500 34500 34500 34500 0
427 20250401 124700 285729750 34500 34500 34500 34500 2
428 20250401 124600 285660750 34500 34500 34500 34500 1
429 20250401 124500 285626250 34500 34500 34500 34500 1
430 20250401 124400 285591750 34450 34450 34450 34450 2
431 20250401 124300 285522850 34450 34450 34450 34450 0
432 20250401 124200 285522850 34450 34450 34450 34450 0
433 20250401 124100 285522850 34450 34500 34500 34450 90
434 20250401 124000 282420900 34500 34500 34500 34500 3
435 20250401 123900 282317400 34500 34500 34500 34500 6
436 20250401 123800 282110400 34500 34500 34500 34500 0
437 20250401 123700 282110400 34500 34500 34500 34500 2
438 20250401 123600 282041400 34450 34450 34450 34450 1
439 20250401 123500 282006950 34500 34500 34500 34500 0
440 20250401 123400 282006950 34500 34500 34500 34500 1
441 20250401 123300 281972450 34450 34500 34500 34450 37
442 20250401 123200 280697750 34500 34500 34500 34500 0
443 20250401 123100 280697750 34500 34500 34500 34500 15
444 20250401 123000 280180250 34550 34550 34550 34550 4
445 20250401 122900 280042050 34550 34550 34550 34550 1
446 20250401 122800 280007500 34550 34550 34550 34550 5
447 20250401 122700 279834750 34550 34550 34550 34550 0
448 20250401 122600 279834750 34550 34550 34550 34550 0
449 20250401 122500 279834750 34550 34550 34550 34550 0
450 20250401 122400 279834750 34550 34550 34550 34550 0
451 20250401 122300 279834750 34550 34550 34550 34550 3
452 20250401 122200 279731100 34550 34550 34550 34550 0
453 20250401 122100 279731100 34550 34550 34550 34550 0
454 20250401 122000 279731100 34550 34550 34550 34550 13
455 20250401 121900 279281950 34450 34450 34450 34450 0
456 20250401 121800 279281950 34450 34450 34450 34450 0
457 20250401 121700 279281950 34450 34450 34450 34450 0
458 20250401 121600 279281950 34450 34450 34450 34450 0
459 20250401 121500 279281950 34450 34450 34450 34450 0
460 20250401 121400 279281950 34450 34450 34450 34450 100
461 20250401 121300 275836950 34550 34550 34550 34550 0
462 20250401 121200 275836950 34550 34550 34550 34550 0
463 20250401 121100 275836950 34550 34550 34550 34550 1
464 20250401 121000 275802400 34550 34500 34550 34500 18
465 20250401 120900 275181000 34500 34500 34500 34450 271
466 20250401 120800 265831600 34500 34450 34500 34450 50
467 20250401 120700 264107450 34450 34450 34450 34450 0
468 20250401 120600 264107450 34450 34450 34450 34450 0
469 20250401 120500 264107450 34450 34450 34450 34450 68
470 20250401 120400 261764850 34450 34450 34450 34450 11
471 20250401 120300 261385900 34450 34450 34450 34450 0
472 20250401 120200 261385900 34450 34400 34450 34400 84
473 20250401 120100 258495850 34400 34400 34400 34400 291
474 20250401 120000 248485450 34400 34400 34400 34400 154
475 20250401 115900 243187850 34400 34350 34400 34350 4
476 20250401 115800 243050400 34350 34350 34350 34350 14
477 20250401 115700 242569500 34350 34350 34350 34350 14
478 20250401 115600 242088600 34350 34350 34350 34350 15
479 20250401 115500 241573350 34350 34350 34350 34350 315
480 20250401 115400 230753100 34350 34400 34400 34350 67
481 20250401 115300 228448750 34400 34425 34425 34400 127
482 20250401 115200 224079000 34425 34500 34500 34400 535
483 20250401 115100 205658475 34450 34450 34450 34450 12
484 20250401 115000 205245075 34450 34500 34550 34450 444
485 20250401 114900 189927875 34500 34550 34550 34500 223
486 20250401 114800 182224525 34550 34550 34550 34550 16
487 20250401 114700 181671725 34550 34550 34600 34550 13
488 20250401 114600 181222525 34550 34550 34550 34550 2
489 20250401 114500 181153425 34600 34600 34600 34600 0
490 20250401 114400 181153425 34600 34600 34600 34600 1
491 20250401 114300 181118825 34550 34550 34550 34550 6
492 20250401 114200 180911525 34550 34550 34550 34550 1
493 20250401 114100 180876975 34550 34550 34550 34550 3
494 20250401 114000 180773325 34550 34600 34600 34550 40
495 20250401 113900 179390875 34600 34600 34600 34600 0
496 20250401 113800 179390875 34600 34600 34600 34600 0
497 20250401 113700 179390875 34600 34600 34600 34600 0
498 20250401 113600 179390875 34600 34600 34600 34600 8
499 20250401 113500 179114075 34650 34650 34650 34650 0
500 20250401 113400 179114075 34650 34650 34650 34650 0
501 20250401 113300 179114075 34650 34650 34650 34650 0
502 20250401 113200 179114075 34650 34650 34650 34650 2
503 20250401 113100 179044775 34650 34650 34650 34650 0
504 20250401 113000 179044775 34650 34650 34650 34650 10
505 20250401 112900 178698275 34600 34600 34600 34600 0
506 20250401 112800 178698275 34600 34600 34600 34600 0
507 20250401 112700 178698275 34600 34600 34600 34600 1
508 20250401 112600 178663675 34650 34650 34650 34650 0
509 20250401 112500 178663675 34650 34650 34650 34650 0
510 20250401 112400 178663675 34650 34650 34650 34650 0
511 20250401 112300 178663675 34650 34650 34650 34650 0
512 20250401 112200 178663675 34650 34650 34650 34650 1
513 20250401 112100 178629025 34650 34650 34650 34650 1
514 20250401 112000 178594375 34650 34650 34650 34650 9
515 20250401 111900 178282525 34600 34700 34750 34600 41
516 20250401 111800 176863525 34700 34700 34700 34700 0
517 20250401 111700 176863525 34700 34700 34700 34700 0
518 20250401 111600 176863525 34700 34700 34700 34700 1
519 20250401 111500 176828825 34750 34750 34750 34750 1
520 20250401 111400 176794075 34700 34700 34700 34700 0
521 20250401 111300 176794075 34700 34700 34700 34700 0
522 20250401 111200 176794075 34700 34700 34700 34700 0
523 20250401 111100 176794075 34700 34700 34700 34700 0
524 20250401 111000 176794075 34700 34700 34700 34700 57
525 20250401 110900 174816175 34700 34700 34700 34600 25
526 20250401 110800 173949875 34700 34700 34700 34700 0
527 20250401 110700 173949875 34700 34700 34700 34700 0
528 20250401 110600 173949875 34700 34700 34700 34700 0
529 20250401 110500 173949875 34700 34700 34700 34700 0
530 20250401 110400 173949875 34700 34700 34700 34700 21
531 20250401 110300 173221175 34800 34750 34800 34750 20
532 20250401 110200 172525775 34850 34700 34850 34700 31
533 20250401 110100 171446075 34850 34700 34850 34700 136
534 20250401 110000 166707775 34850 34600 34900 34600 334
535 20250401 105900 155132225 34600 34600 34600 34600 0
536 20250401 105800 155132225 34600 34600 34600 34600 1
537 20250401 105700 155097625 34600 34550 34600 34550 76
538 20250401 105600 152471775 34550 34500 34550 34500 102
539 20250401 105500 148952725 34550 34550 34550 34550 0
540 20250401 105400 148952725 34550 34550 34550 34550 51
541 20250401 105300 147190675 34550 34550 34550 34550 5
542 20250401 105200 147017925 34550 34550 34550 34550 10
543 20250401 105100 146672425 34550 34550 34550 34550 2
544 20250401 105000 146603325 34550 34550 34550 34550 9
545 20250401 104900 146292375 34500 34550 34550 34500 214
546 20250401 104800 138908675 34550 34550 34550 34550 0
547 20250401 104700 138908675 34550 34550 34550 34550 15
548 20250401 104600 138390425 34550 34550 34550 34500 390
549 20250401 104500 124916525 34600 34600 34600 34600 56
550 20250401 104400 122978925 34600 34600 34600 34600 0
551 20250401 104300 122978925 34600 34550 34600 34550 5
552 20250401 104200 122806125 34550 34550 34600 34550 18
553 20250401 104100 122184175 34550 34550 34550 34550 0
554 20250401 104000 122184175 34550 34600 34600 34550 16
555 20250401 103900 121630675 34550 34600 34600 34550 2
556 20250401 103800 121561525 34550 34550 34550 34550 0
557 20250401 103700 121561525 34550 34550 34550 34550 24
558 20250401 103600 120732325 34550 34550 34550 34550 0
559 20250401 103500 120732325 34550 34550 34550 34550 7
560 20250401 103400 120490475 34600 34600 34600 34600 0
561 20250401 103300 120490475 34600 34650 34650 34600 2
562 20250401 103200 120421225 34650 34650 34650 34650 2
563 20250401 103100 120351925 34650 34650 34650 34650 1
564 20250401 103000 120317275 34550 34550 34550 34550 0
565 20250401 102900 120317275 34550 34550 34550 34550 0
566 20250401 102800 120317275 34550 34550 34550 34550 0
567 20250401 102700 120317275 34550 34550 34550 34550 75
568 20250401 102600 117726025 34650 34650 34650 34650 1
569 20250401 102500 117691375 34650 34650 34650 34650 0
570 20250401 102400 117691375 34650 34650 34650 34650 0
571 20250401 102300 117691375 34650 34650 34650 34650 1
572 20250401 102200 117656725 34550 34550 34550 34550 1
573 20250401 102100 117622175 34550 34550 34550 34550 0
574 20250401 102000 117622175 34550 34550 34550 34550 12
575 20250401 101900 117207575 34650 34650 34650 34650 1
576 20250401 101800 117172925 34550 34550 34550 34550 0
577 20250401 101700 117172925 34550 34550 34550 34550 0
578 20250401 101600 117172925 34550 34600 34650 34550 167
579 20250401 101500 111394425 34600 34600 34600 34600 11
580 20250401 101400 111013825 34600 34600 34600 34600 0
581 20250401 101300 111013825 34600 34600 34600 34600 1
582 20250401 101200 110979225 34500 34500 34500 34500 0
583 20250401 101100 110979225 34500 34500 34500 34500 0
584 20250401 101000 110979225 34500 34500 34500 34500 13
585 20250401 100900 110530725 34500 34550 34550 34500 303
586 20250401 100800 100077075 34500 34500 34500 34500 0
587 20250401 100700 100077075 34500 34550 34600 34500 344
588 20250401 100600 88196825 34550 34550 34550 34550 0
589 20250401 100500 88196825 34550 34600 34600 34550 233
590 20250401 100400 80146075 34700 34700 34700 34700 0
591 20250401 100300 80146075 34700 34700 34700 34700 0
592 20250401 100200 80146075 34700 34700 34700 34700 23
593 20250401 100100 79347975 34700 34650 34700 34650 112
594 20250401 100000 75464675 34650 34600 34650 34550 219
595 20250401 095900 67879625 34550 34550 34550 34550 0
596 20250401 095800 67879625 34550 34550 34550 34550 0
597 20250401 095700 67879625 34550 34550 34550 34550 0
598 20250401 095600 67879625 34550 34550 34550 34550 0
599 20250401 095500 67879625 34550 34600 34600 34550 11
600 20250401 095400 67499075 34550 34550 34550 34550 0
601 20250401 095300 67499075 34550 34550 34550 34550 120
602 20250401 095200 63353075 34550 34550 34550 34550 0
603 20250401 095100 63353075 34550 34600 34600 34550 49
604 20250401 095000 61658325 34600 34600 34650 34600 25
605 20250401 094900 60792825 34650 34650 34650 34650 0
606 20250401 094800 60792825 34650 34650 34650 34650 0
607 20250401 094700 60792825 34650 34650 34650 34650 0
608 20250401 094600 60792825 34650 34650 34650 34650 1
609 20250401 094500 60758175 34650 34650 34650 34650 0
610 20250401 094400 60758175 34650 34650 34650 34600 121
611 20250401 094300 56568825 34700 34700 34700 34700 0
612 20250401 094200 56568825 34700 34700 34700 34700 0
613 20250401 094100 56568825 34700 34700 34700 34650 102
614 20250401 094000 53034375 34700 34750 34750 34700 182
615 20250401 093900 46712925 34800 34800 34800 34800 0
616 20250401 093800 46712925 34800 34800 34800 34800 0
617 20250401 093700 46712925 34800 34800 34800 34800 0
618 20250401 093600 46712925 34800 34800 34800 34800 90
619 20250401 093500 43580925 34700 34700 34700 34700 16
620 20250401 093400 43025725 34800 34800 34800 34800 1
621 20250401 093300 42990925 34750 34750 34750 34750 1
622 20250401 093200 42956175 34700 34750 34750 34700 29
623 20250401 093100 41948525 34750 34750 34800 34750 160
624 20250401 093000 36388475 34750 34800 34800 34750 156
625 20250401 092900 30959975 34850 34850 34850 34850 0
626 20250401 092800 30959975 34850 34850 34850 34850 0
627 20250401 092700 30959975 34850 34850 34850 34850 0
628 20250401 092600 30959975 34850 34875 34875 34850 109
629 20250401 092500 27160950 34850 34850 34850 34850 7
630 20250401 092400 26917000 34800 34800 34800 34800 0
631 20250401 092300 26917000 34800 34800 34800 34800 0
632 20250401 092200 26917000 34800 34800 34800 34800 9
633 20250401 092100 26603800 34850 34850 34850 34850 18
634 20250401 092000 25976500 34850 34850 34850 34800 17
635 20250401 091900 25384550 34900 34900 34900 34900 0
636 20250401 091800 25384550 34900 34900 34900 34900 2
637 20250401 091700 25314750 34900 34850 34900 34850 34
638 20250401 091600 24128650 34900 34900 34900 34900 0
639 20250401 091500 24128650 34900 34900 34900 34900 0
640 20250401 091400 24128650 34900 34950 34950 34900 32
641 20250401 091300 23011150 34950 34950 34950 34850 56
642 20250401 091200 21054050 34900 34800 34950 34800 257
643 20250401 091100 12081150 34700 34700 34700 34700 0
644 20250401 091000 12081150 34700 34700 34700 34700 14
645 20250401 090900 11595350 34750 34800 34850 34750 64
646 20250401 090800 9368400 34850 34800 34850 34700 5
647 20250401 090700 9194400 34600 34600 34600 34600 100
648 20250401 090600 5734400 34600 34600 34600 34600 0
649 20250401 090500 5734400 34600 34600 34600 34600 0
650 20250401 090400 5734400 34600 34600 34600 34600 0
651 20250401 090300 5734400 34600 34600 34600 34600 0
652 20250401 090200 5734400 34600 34600 34600 34600 0
653 20250401 090100 5734400 34600 34550 34600 34550 72
654 20250401 090000 3246750 34500 34550 34550 34450 94

1
060980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9403877,0,331486664250,0.00
20250327,0,9403877,0,347473255150,0.00
20250326,0,9403877,0,349354030550,0.00
20250325,0,9403877,0,348883836700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9403877 0 331486664250 0.00
3 20250327 0 9403877 0 347473255150 0.00
4 20250326 0 9403877 0 349354030550 0.00
5 20250325 0 9403877 0 348883836700 0.00