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

656
064960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,1349599325,26400,26400,26400,26400,1460
20250401,195300,1349599325,26400,26400,26400,26400,0
20250401,195200,1349599325,26400,26400,26400,26400,0
20250401,195100,1349599325,26400,26400,26400,26400,0
20250401,195000,1349599325,26400,26400,26400,26400,0
20250401,194900,1349599325,26400,26400,26400,26400,0
20250401,194800,1349599325,26400,26400,26400,26400,0
20250401,194700,1349599325,26400,26400,26400,26400,0
20250401,194600,1349599325,26400,26400,26400,26400,0
20250401,194500,1349599325,26400,26400,26400,26400,0
20250401,194400,1349599325,26400,26400,26400,26400,0
20250401,194300,1349599325,26400,26400,26400,26400,0
20250401,194200,1349599325,26400,26400,26400,26400,0
20250401,194100,1349599325,26400,26400,26400,26400,0
20250401,194000,1349599325,26400,26400,26400,26400,0
20250401,193900,1349599325,26400,26400,26400,26400,0
20250401,193800,1349599325,26400,26400,26400,26400,0
20250401,193700,1349599325,26400,26400,26400,26400,0
20250401,193600,1349599325,26400,26400,26400,26400,0
20250401,193500,1349599325,26400,26400,26400,26400,0
20250401,193400,1349599325,26400,26400,26400,26400,0
20250401,193300,1349599325,26400,26400,26400,26400,0
20250401,193200,1349599325,26400,26400,26400,26400,0
20250401,193100,1349599325,26400,26400,26400,26400,0
20250401,193000,1349599325,26400,26400,26400,26400,0
20250401,192900,1349599325,26400,26400,26400,26400,0
20250401,192800,1349599325,26400,26400,26400,26400,0
20250401,192700,1349599325,26400,26400,26400,26400,0
20250401,192600,1349599325,26400,26400,26400,26400,0
20250401,192500,1349599325,26400,26400,26400,26400,0
20250401,192400,1349599325,26400,26400,26400,26400,1460
20250401,192300,1349599325,26400,26400,26400,26400,0
20250401,192200,1349599325,26400,26400,26400,26400,0
20250401,192100,1349599325,26400,26400,26400,26400,0
20250401,192000,1349599325,26400,26400,26400,26400,0
20250401,191900,1349599325,26400,26400,26400,26400,0
20250401,191800,1349599325,26400,26400,26400,26400,0
20250401,191700,1349599325,26400,26400,26400,26400,0
20250401,191600,1349599325,26400,26400,26400,26400,0
20250401,191500,1349599325,26400,26400,26400,26400,0
20250401,191400,1349599325,26400,26400,26400,26400,0
20250401,191300,1349599325,26400,26400,26400,26400,0
20250401,191200,1349599325,26400,26400,26400,26400,0
20250401,191100,1349599325,26400,26400,26400,26400,0
20250401,191000,1349599325,26400,26400,26400,26400,0
20250401,190900,1349599325,26400,26400,26400,26400,0
20250401,190800,1349599325,26400,26400,26400,26400,0
20250401,190700,1349599325,26400,26400,26400,26400,0
20250401,190600,1349599325,26400,26400,26400,26400,0
20250401,190500,1349599325,26400,26400,26400,26400,0
20250401,190400,1349599325,26400,26400,26400,26400,0
20250401,190300,1349599325,26400,26400,26400,26400,0
20250401,190200,1349599325,26400,26400,26400,26400,0
20250401,190100,1349599325,26400,26400,26400,26400,0
20250401,190000,1349599325,26400,26400,26400,26400,0
20250401,185900,1349599325,26400,26400,26400,26400,0
20250401,185800,1349599325,26400,26400,26400,26400,0
20250401,185700,1349599325,26400,26400,26400,26400,0
20250401,185600,1349599325,26400,26400,26400,26400,0
20250401,185500,1349599325,26400,26400,26400,26400,0
20250401,185400,1349599325,26400,26400,26400,26400,1460
20250401,185300,1349599325,26400,26400,26400,26400,0
20250401,185200,1349599325,26400,26400,26400,26400,0
20250401,185100,1349599325,26400,26400,26400,26400,0
20250401,185000,1349599325,26400,26400,26400,26400,0
20250401,184900,1349599325,26400,26400,26400,26400,0
20250401,184800,1349599325,26400,26400,26400,26400,0
20250401,184700,1349599325,26400,26400,26400,26400,0
20250401,184600,1349599325,26400,26400,26400,26400,0
20250401,184500,1349599325,26400,26400,26400,26400,0
20250401,184400,1349599325,26400,26400,26400,26400,0
20250401,184300,1349599325,26400,26400,26400,26400,0
20250401,184200,1349599325,26400,26400,26400,26400,0
20250401,184100,1349599325,26400,26400,26400,26400,0
20250401,184000,1349599325,26400,26400,26400,26400,0
20250401,183900,1349599325,26400,26400,26400,26400,0
20250401,183800,1349599325,26400,26400,26400,26400,0
20250401,183700,1349599325,26400,26400,26400,26400,0
20250401,183600,1349599325,26400,26400,26400,26400,0
20250401,183500,1349599325,26400,26400,26400,26400,0
20250401,183400,1349599325,26400,26400,26400,26400,0
20250401,183300,1349599325,26400,26400,26400,26400,0
20250401,183200,1349599325,26400,26400,26400,26400,0
20250401,183100,1349599325,26400,26400,26400,26400,0
20250401,183000,1349599325,26400,26400,26400,26400,0
20250401,182900,1349599325,26400,26400,26400,26400,0
20250401,182800,1349599325,26400,26400,26400,26400,0
20250401,182700,1349599325,26400,26400,26400,26400,0
20250401,182600,1349599325,26400,26400,26400,26400,0
20250401,182500,1349599325,26400,26400,26400,26400,0
20250401,182400,1349599325,26400,26400,26400,26400,1460
20250401,182300,1349599325,26400,26400,26400,26400,0
20250401,182200,1349599325,26400,26400,26400,26400,0
20250401,182100,1349599325,26400,26400,26400,26400,0
20250401,182000,1349599325,26400,26400,26400,26400,0
20250401,181900,1349599325,26400,26400,26400,26400,0
20250401,181800,1349599325,26400,26400,26400,26400,0
20250401,181700,1349599325,26400,26400,26400,26400,0
20250401,181600,1349599325,26400,26400,26400,26400,0
20250401,181500,1349599325,26400,26400,26400,26400,0
20250401,181400,1349599325,26400,26400,26400,26400,0
20250401,181300,1349599325,26400,26400,26400,26400,0
20250401,181200,1349599325,26400,26400,26400,26400,0
20250401,181100,1349599325,26400,26400,26400,26400,0
20250401,181000,1349599325,26400,26400,26400,26400,0
20250401,180900,1349599325,26400,26400,26400,26400,0
20250401,180800,1349599325,26400,26400,26400,26400,0
20250401,180700,1349599325,26400,26400,26400,26400,0
20250401,180600,1349599325,26400,26400,26400,26400,0
20250401,180500,1349599325,26400,26400,26400,26400,0
20250401,180400,1349599325,26400,26400,26400,26400,0
20250401,180300,1349599325,26400,26400,26400,26400,0
20250401,180200,1349599325,26400,26400,26400,26400,0
20250401,180100,1349599325,26400,26400,26400,26400,0
20250401,180000,1349599325,26400,26400,26400,26400,0
20250401,175900,1349599325,26400,26400,26400,26400,0
20250401,175800,1349599325,26400,26400,26400,26400,0
20250401,175700,1349599325,26400,26400,26400,26400,0
20250401,175600,1349599325,26400,26400,26400,26400,0
20250401,175500,1349599325,26400,26400,26400,26400,0
20250401,175400,1349599325,26400,26400,26400,26400,1460
20250401,175300,1349599325,26400,26400,26400,26400,0
20250401,175200,1349599325,26400,26400,26400,26400,0
20250401,175100,1349599325,26400,26400,26400,26400,0
20250401,175000,1349599325,26400,26400,26400,26400,0
20250401,174900,1349599325,26400,26400,26400,26400,0
20250401,174800,1349599325,26400,26400,26400,26400,0
20250401,174700,1349599325,26400,26400,26400,26400,0
20250401,174600,1349599325,26400,26400,26400,26400,0
20250401,174500,1349599325,26400,26400,26400,26400,0
20250401,174400,1349599325,26400,26400,26400,26400,0
20250401,174300,1349599325,26400,26400,26400,26400,0
20250401,174200,1349599325,26400,26400,26400,26400,0
20250401,174100,1349599325,26400,26400,26400,26400,0
20250401,174000,1349599325,26400,26400,26400,26400,0
20250401,173900,1349599325,26400,26400,26400,26400,0
20250401,173800,1349599325,26400,26400,26400,26400,0
20250401,173700,1349599325,26400,26400,26400,26400,0
20250401,173600,1349599325,26400,26400,26400,26400,0
20250401,173500,1349599325,26400,26400,26400,26400,0
20250401,173400,1349599325,26400,26400,26400,26400,0
20250401,173300,1349599325,26400,26400,26400,26400,0
20250401,173200,1349599325,26400,26400,26400,26400,0
20250401,173100,1349599325,26400,26400,26400,26400,0
20250401,173000,1349599325,26400,26400,26400,26400,0
20250401,172900,1349599325,26400,26400,26400,26400,0
20250401,172800,1349599325,26400,26400,26400,26400,0
20250401,172700,1349599325,26400,26400,26400,26400,0
20250401,172600,1349599325,26400,26400,26400,26400,0
20250401,172500,1349599325,26400,26400,26400,26400,0
20250401,172400,1349599325,26400,26400,26400,26400,1460
20250401,172300,1349599325,26400,26400,26400,26400,0
20250401,172200,1349599325,26400,26400,26400,26400,0
20250401,172100,1349599325,26400,26400,26400,26400,0
20250401,172000,1349599325,26400,26400,26400,26400,0
20250401,171900,1349599325,26400,26400,26400,26400,0
20250401,171800,1349599325,26400,26400,26400,26400,0
20250401,171700,1349599325,26400,26400,26400,26400,0
20250401,171600,1349599325,26400,26400,26400,26400,0
20250401,171500,1349599325,26400,26400,26400,26400,0
20250401,171400,1349599325,26400,26400,26400,26400,0
20250401,171300,1349599325,26400,26400,26400,26400,0
20250401,171200,1349599325,26400,26400,26400,26400,0
20250401,171100,1349599325,26400,26400,26400,26400,0
20250401,171000,1349599325,26400,26400,26400,26400,0
20250401,170900,1349599325,26400,26400,26400,26400,0
20250401,170800,1349599325,26400,26400,26400,26400,0
20250401,170700,1349599325,26400,26400,26400,26400,0
20250401,170600,1349599325,26400,26400,26400,26400,0
20250401,170500,1349599325,26400,26400,26400,26400,0
20250401,170400,1349599325,26400,26400,26400,26400,0
20250401,170300,1349599325,26400,26400,26400,26400,0
20250401,170200,1349599325,26400,26400,26400,26400,0
20250401,170100,1349599325,26400,26400,26400,26400,0
20250401,170000,1349599325,26400,26400,26400,26400,0
20250401,165900,1349599325,26400,26400,26400,26400,0
20250401,165800,1349599325,26400,26400,26400,26400,0
20250401,165700,1349599325,26400,26400,26400,26400,0
20250401,165600,1349599325,26400,26400,26400,26400,0
20250401,165500,1349599325,26400,26400,26400,26400,0
20250401,165400,1349599325,26400,26400,26400,26400,1460
20250401,165300,1349599325,26400,26400,26400,26400,0
20250401,165200,1349599325,26400,26400,26400,26400,0
20250401,165100,1349599325,26400,26400,26400,26400,0
20250401,165000,1349599325,26400,26400,26400,26400,0
20250401,164900,1349599325,26400,26400,26400,26400,0
20250401,164800,1349599325,26400,26400,26400,26400,0
20250401,164700,1349599325,26400,26400,26400,26400,0
20250401,164600,1349599325,26400,26400,26400,26400,0
20250401,164500,1349599325,26400,26400,26400,26400,0
20250401,164400,1349599325,26400,26400,26400,26400,0
20250401,164300,1349599325,26400,26400,26400,26400,0
20250401,164200,1349599325,26400,26400,26400,26400,0
20250401,164100,1349599325,26400,26400,26400,26400,0
20250401,164000,1349599325,26400,26400,26400,26400,0
20250401,163900,1349599325,26400,26400,26400,26400,0
20250401,163800,1349599325,26400,26400,26400,26400,0
20250401,163700,1349599325,26400,26400,26400,26400,0
20250401,163600,1349599325,26400,26400,26400,26400,0
20250401,163500,1349599325,26400,26400,26400,26400,0
20250401,163400,1349599325,26400,26400,26400,26400,0
20250401,163300,1349599325,26400,26400,26400,26400,0
20250401,163200,1349599325,26400,26400,26400,26400,0
20250401,163100,1349599325,26400,26400,26400,26400,0
20250401,163000,1349599325,26400,26400,26400,26400,0
20250401,162900,1349599325,26400,26400,26400,26400,0
20250401,162800,1349599325,26400,26400,26400,26400,0
20250401,162700,1349599325,26400,26400,26400,26400,0
20250401,162600,1349599325,26400,26400,26400,26400,0
20250401,162500,1349599325,26400,26400,26400,26400,0
20250401,162400,1349599325,26400,26400,26400,26400,1460
20250401,162300,1349599325,26400,26400,26400,26400,0
20250401,162200,1349599325,26400,26400,26400,26400,0
20250401,162100,1349599325,26400,26400,26400,26400,0
20250401,162000,1349599325,26400,26400,26400,26400,0
20250401,161900,1349599325,26400,26400,26400,26400,0
20250401,161800,1349599325,26400,26400,26400,26400,0
20250401,161700,1349599325,26400,26400,26400,26400,0
20250401,161600,1349599325,26400,26400,26400,26400,0
20250401,161500,1349599325,26400,26400,26400,26400,0
20250401,161400,1349599325,26400,26400,26400,26400,0
20250401,161300,1349599325,26400,26400,26400,26400,0
20250401,161200,1349599325,26400,26400,26400,26400,0
20250401,161100,1349599325,26400,26400,26400,26400,0
20250401,161000,1349599325,26400,26400,26400,26400,0
20250401,160900,1349599325,26400,26400,26400,26400,0
20250401,160800,1349599325,26400,26400,26400,26400,0
20250401,160700,1349599325,26400,26400,26400,26400,0
20250401,160600,1349599325,26400,26400,26400,26400,0
20250401,160500,1349599325,26400,26400,26400,26400,0
20250401,160400,1349599325,26400,26400,26400,26400,0
20250401,160300,1349599325,26400,26400,26400,26400,0
20250401,160200,1349599325,26400,26400,26400,26400,0
20250401,160100,1349599325,26400,26400,26400,26400,0
20250401,160000,1349599325,26400,26400,26400,26400,0
20250401,155900,1349599325,26400,26400,26400,26400,0
20250401,155800,1349599325,26400,26400,26400,26400,0
20250401,155700,1349599325,26400,26400,26400,26400,0
20250401,155600,1349599325,26400,26400,26400,26400,0
20250401,155500,1349599325,26400,26400,26400,26400,0
20250401,155400,1349599325,26400,26400,26400,26400,1460
20250401,155300,1349599325,26400,26400,26400,26400,0
20250401,155200,1349599325,26400,26400,26400,26400,0
20250401,155100,1349599325,26400,26400,26400,26400,0
20250401,155000,1349599325,26400,26400,26400,26400,0
20250401,154900,1349599325,26400,26400,26400,26400,0
20250401,154800,1349599325,26400,26400,26400,26400,0
20250401,154700,1349599325,26400,26400,26400,26400,0
20250401,154600,1349599325,26400,26400,26400,26400,0
20250401,154500,1349599325,26400,26400,26400,26400,0
20250401,154400,1349599325,26400,26400,26400,26400,0
20250401,154300,1349599325,26400,26400,26400,26400,0
20250401,154200,1349599325,26400,26400,26400,26400,0
20250401,154100,1349599325,26400,26400,26400,26400,0
20250401,154000,1349599325,26400,26400,26400,26400,0
20250401,153900,1349599325,26400,26400,26400,26400,0
20250401,153800,1349599325,26400,26400,26400,26400,0
20250401,153700,1349599325,26400,26400,26400,26400,0
20250401,153600,1349599325,26400,26400,26400,26400,0
20250401,153500,1349599325,26400,26400,26400,26400,0
20250401,153400,1349599325,26400,26400,26400,26400,0
20250401,153300,1349599325,26400,26400,26400,26400,0
20250401,153200,1349599325,26400,26400,26400,26400,0
20250401,153100,1349599325,26400,26400,26400,26400,0
20250401,153000,1349599325,26400,26400,26400,26400,1460
20250401,152900,1311055325,26400,26400,26400,26400,0
20250401,152800,1311055325,26400,26400,26400,26400,0
20250401,152700,1311055325,26400,26400,26400,26400,0
20250401,152600,1311055325,26400,26400,26400,26400,0
20250401,152500,1311055325,26400,26400,26400,26400,0
20250401,152400,1311055325,26400,26400,26400,26400,0
20250401,152300,1311055325,26400,26400,26400,26400,0
20250401,152200,1311055325,26400,26400,26400,26400,0
20250401,152100,1311055325,26400,26400,26400,26400,0
20250401,152000,1311055325,26400,26400,26400,26400,0
20250401,151900,1311055325,26400,26350,26450,26200,89
20250401,151800,1308711375,26400,26450,26650,26200,899
20250401,151700,1284967975,26550,26350,26650,26300,339
20250401,151600,1276001525,26450,26300,26650,26300,424
20250401,151500,1264807525,26350,26350,26450,26200,692
20250401,151400,1246593625,26450,26300,26450,26250,229
20250401,151300,1240559675,26300,26300,26350,26300,140
20250401,151200,1236875125,26350,26300,26350,26300,61
20250401,151100,1235270225,26300,26300,26350,26300,85
20250401,151000,1233034675,26400,26450,26450,26300,1419
20250401,150900,1195653725,26400,26350,26400,26350,421
20250401,150800,1184540825,26400,26400,26400,26400,3
20250401,150700,1184461625,26400,26400,26400,26400,13
20250401,150600,1184118425,26400,26350,26400,26350,79
20250401,150500,1182036075,26350,26350,26350,26350,1
20250401,150400,1182009725,26400,26400,26400,26400,0
20250401,150300,1182009725,26400,26400,26400,26400,4
20250401,150200,1181904125,26350,26350,26350,26350,1
20250401,150100,1181877775,26400,26400,26400,26400,2
20250401,150000,1181824975,26400,26400,26400,26400,19
20250401,145900,1181323375,26350,26350,26350,26350,358
20250401,145800,1171890075,26400,26400,26400,26400,3
20250401,145700,1171810875,26400,26350,26400,26350,19
20250401,145600,1171310025,26400,26400,26400,26400,114
20250401,145500,1168300425,26350,26350,26350,26350,2
20250401,145400,1168247725,26400,26400,26450,26400,4
20250401,145300,1168142075,26450,26450,26450,26450,0
20250401,145200,1168142075,26450,26350,26450,26350,363
20250401,145100,1158564725,26450,26450,26450,26400,29
20250401,145000,1157798425,26450,26400,26450,26400,51
20250401,144900,1156451875,26400,26350,26400,26350,19
20250401,144800,1155951025,26400,26400,26400,26400,0
20250401,144700,1155951025,26400,26400,26400,26400,4
20250401,144600,1155845425,26350,26350,26400,26350,58
20250401,144500,1154315025,26400,26400,26400,26400,0
20250401,144400,1154315025,26400,26450,26450,26400,28
20250401,144300,1153574775,26400,26400,26400,26400,88
20250401,144200,1151251575,26400,26400,26400,26400,162
20250401,144100,1146974775,26400,26400,26400,26350,321
20250401,144000,1138512675,26400,26400,26400,26400,3
20250401,143900,1138433475,26400,26400,26400,26400,0
20250401,143800,1138433475,26400,26350,26450,26350,143
20250401,143700,1134657475,26400,26350,26400,26350,496
20250401,143600,1121584725,26350,26300,26350,26300,22
20250401,143500,1121005775,26350,26350,26350,26300,82
20250401,143400,1118847625,26350,26350,26350,26350,38
20250401,143300,1117846325,26350,26375,26400,26350,40
20250401,143200,1116791975,26400,26350,26400,26350,95
20250401,143100,1114288525,26350,26350,26350,26350,2
20250401,143000,1114235825,26400,26400,26400,26350,21
20250401,142900,1113682125,26400,26400,26400,26400,2
20250401,142800,1113629325,26400,26350,26400,26350,25
20250401,142700,1112970075,26400,26400,26400,26400,0
20250401,142600,1112970075,26400,26400,26400,26400,0
20250401,142500,1112970075,26400,26400,26400,26300,322
20250401,142400,1104490925,26400,26350,26400,26350,4
20250401,142300,1104385375,26350,26350,26350,26350,0
20250401,142200,1104385375,26350,26350,26350,26350,14
20250401,142100,1104016475,26400,26400,26400,26400,0
20250401,142000,1104016475,26400,26350,26400,26350,22
20250401,141900,1103436475,26400,26350,26400,26350,3
20250401,141800,1103357325,26400,26400,26400,26400,71
20250401,141700,1101482925,26400,26350,26400,26350,18
20250401,141600,1101008425,26400,26400,26400,26400,5
20250401,141500,1100876425,26400,26400,26400,26400,0
20250401,141400,1100876425,26400,26400,26400,26350,24
20250401,141300,1100243575,26400,26400,26400,26400,146
20250401,141200,1096389175,26400,26350,26400,26350,17
20250401,141100,1095941025,26400,26350,26400,26350,4
20250401,141000,1095835475,26400,26400,26400,26400,4
20250401,140900,1095729875,26400,26350,26400,26300,141
20250401,140800,1092013825,26350,26300,26350,26300,80
20250401,140700,1089909425,26350,26300,26350,26300,4
20250401,140600,1089804075,26400,26300,26400,26300,4
20250401,140500,1089698575,26400,26250,26400,26200,1054
20250401,140400,1062039075,26300,26250,26300,26250,25
20250401,140300,1061382375,26300,26300,26300,26300,0
20250401,140200,1061382375,26300,26300,26300,26300,3
20250401,140100,1061303475,26300,26300,26300,26250,22
20250401,140000,1060725525,26300,26250,26300,26250,111
20250401,135900,1057810075,26250,26250,26250,26250,3
20250401,135800,1057731325,26250,26250,26250,26250,3
20250401,135700,1057652575,26300,26250,26300,26250,38
20250401,135600,1056654475,26250,26250,26300,26250,23
20250401,135500,1056050325,26300,26250,26350,26150,249
20250401,135400,1049521575,26300,26300,26300,26300,1
20250401,135300,1049495275,26350,26300,26350,26300,2
20250401,135200,1049442625,26300,26300,26300,26300,3
20250401,135100,1049363725,26350,26350,26350,26350,0
20250401,135000,1049363725,26350,26300,26350,26300,25
20250401,134900,1048706025,26350,26350,26350,26350,0
20250401,134800,1048706025,26350,26350,26350,26250,73
20250401,134700,1046784875,26350,26350,26350,26350,61
20250401,134600,1045177525,26300,26300,26300,26300,2
20250401,134500,1045124925,26300,26350,26350,26300,89
20250401,134400,1042779925,26400,26400,26400,26400,0
20250401,134300,1042779925,26400,26350,26400,26350,6
20250401,134200,1042621575,26400,26350,26400,26350,41
20250401,134100,1041540925,26450,26450,26450,26400,102
20250401,134000,1038845075,26400,26400,26400,26400,14
20250401,133900,1038475475,26450,26450,26450,26450,0
20250401,133800,1038475475,26450,26450,26500,26450,91
20250401,133700,1036068275,26450,26400,26450,26400,139
20250401,133600,1032397625,26500,26400,26500,26350,295
20250401,133500,1024614225,26400,26375,26400,26350,56
20250401,133400,1023136550,26400,26400,26400,26400,96
20250401,133300,1020602150,26400,26400,26400,26400,63
20250401,133200,1018938950,26400,26400,26450,26400,23
20250401,133100,1018331400,26450,26400,26500,26400,121
20250401,133000,1015134450,26400,26400,26400,26400,0
20250401,132900,1015134450,26400,26400,26400,26350,25
20250401,132800,1014475100,26350,26350,26350,26350,5
20250401,132700,1014343350,26400,26350,26400,26350,16
20250401,132600,1013921700,26350,26300,26400,26300,10
20250401,132500,1013657850,26450,26450,26450,26450,0
20250401,132400,1013657850,26450,26350,26450,26300,522
20250401,132300,999894100,26350,26300,26350,26250,299
20250401,132200,992033650,26350,26325,26350,26325,79
20250401,132100,989952025,26350,26300,26350,26300,47
20250401,132000,988715275,26350,26350,26350,26300,38
20250401,131900,987715175,26300,26300,26350,26300,260
20250401,131800,980876225,26300,26300,26300,26300,51
20250401,131700,979534925,26300,26300,26300,26300,3
20250401,131600,979456025,26300,26300,26350,26250,201
20250401,131500,974171675,26350,26400,26400,26200,310
20250401,131400,966027225,26400,26400,26400,26400,1
20250401,131300,966000825,26400,26450,26450,26400,505
20250401,131200,952658125,26500,26500,26500,26500,3
20250401,131100,952578625,26500,26500,26500,26450,116
20250401,131000,949504675,26550,26500,26550,26500,4
20250401,130900,949398525,26550,26550,26550,26550,0
20250401,130800,949398525,26550,26550,26550,26450,130
20250401,130700,945952575,26500,26450,26550,26450,38
20250401,130600,944943925,26550,26550,26550,26550,0
20250401,130500,944943925,26550,26550,26550,26500,1524
20250401,130400,904547575,26550,26550,26550,26550,1
20250401,130300,904521025,26550,26500,26550,26500,17
20250401,130200,904070325,26550,26500,26550,26500,101
20250401,130100,901393625,26500,26500,26500,26500,2
20250401,130000,901340625,26550,26500,26550,26500,34
20250401,125900,900439075,26550,26550,26550,26550,4
20250401,125800,900332875,26550,26550,26550,26500,69
20250401,125700,898501325,26550,26500,26550,26500,17
20250401,125600,898050775,26550,26550,26550,26500,11
20250401,125500,897759125,26500,26500,26550,26500,26
20250401,125400,897070025,26600,26600,26600,26600,0
20250401,125300,897070025,26600,26500,26600,26500,61
20250401,125200,895451925,26500,26500,26500,26500,14
20250401,125100,895080925,26500,26550,26550,26500,11
20250401,125000,894789275,26550,26500,26550,26500,9
20250401,124900,894550725,26550,26550,26550,26500,19
20250401,124800,894047025,26550,26550,26550,26500,67
20250401,124700,892268575,26550,26500,26550,26500,25
20250401,124600,891605925,26550,26550,26550,26550,84
20250401,124500,889375725,26500,26500,26550,26500,139
20250401,124400,885692175,26550,26550,26550,26500,22
20250401,124300,885108825,26550,26500,26550,26500,10
20250401,124200,884843725,26550,26550,26550,26500,14
20250401,124100,884472425,26550,26500,26550,26500,14
20250401,124000,884101375,26550,26500,26550,26500,9
20250401,123900,883862825,26550,26500,26550,26500,28
20250401,123800,883120575,26550,26550,26550,26550,0
20250401,123700,883120575,26550,26550,26550,26500,11
20250401,123600,882828925,26550,26500,26550,26500,14
20250401,123500,882457875,26550,26500,26550,26500,9
20250401,123400,882219325,26550,26500,26550,26500,14
20250401,123300,881848025,26550,26500,26550,26500,71
20250401,123200,879965675,26550,26500,26600,26500,176
20250401,123100,875296425,26550,26500,26550,26500,27
20250401,123000,874580675,26550,26550,26550,26550,5
20250401,122900,874447925,26550,26500,26550,26500,10
20250401,122800,874182825,26550,26550,26550,26500,24
20250401,122700,873546375,26550,26500,26550,26500,74
20250401,122600,871584375,26550,26550,26550,26500,31
20250401,122500,870762075,26550,26500,26550,26500,107
20250401,122400,867925625,26500,26450,26500,26450,9
20250401,122300,867687525,26500,26450,26500,26450,35
20250401,122200,866761225,26500,26500,26500,26500,0
20250401,122100,866761225,26500,26450,26500,26450,11
20250401,122000,866470125,26500,26500,26550,26500,33
20250401,121900,865594975,26450,26450,26450,26450,0
20250401,121800,865594975,26450,26500,26500,26450,71
20250401,121700,863715525,26550,26550,26550,26500,228
20250401,121600,857670575,26550,26550,26550,26500,34
20250401,121500,856768275,26500,26500,26500,26500,146
20250401,121400,852899275,26500,26500,26500,26500,8
20250401,121300,852687275,26550,26500,26550,26500,12
20250401,121200,852369075,26550,26500,26550,26500,29
20250401,121100,851600125,26550,26500,26550,26500,206
20250401,121000,846140175,26500,26500,26500,26500,22
20250401,120900,845557175,26550,26500,26550,26500,53
20250401,120800,844152475,26550,26500,26550,26450,191
20250401,120700,839090575,26500,26500,26500,26450,23
20250401,120600,838481775,26500,26500,26500,26450,12
20250401,120500,838164175,26500,26450,26500,26450,48
20250401,120400,836894225,26550,26500,26550,26500,153
20250401,120300,832838875,26550,26500,26550,26500,103
20250401,120200,830108925,26500,26450,26500,26450,34
20250401,120100,829209075,26450,26450,26450,26450,1
20250401,120000,829182625,26500,26500,26500,26450,12
20250401,115900,828865025,26500,26450,26500,26400,52
20250401,115800,827490225,26500,26400,26500,26400,136
20250401,115700,823894325,26400,26400,26400,26350,12
20250401,115600,823577925,26450,26450,26450,26450,0
20250401,115500,823577925,26450,26250,26500,26250,531
20250401,115400,809588275,26300,26250,26300,26250,85
20250401,115300,807353475,26350,26300,26350,26250,396
20250401,115200,796948025,26350,26350,26350,26300,376
20250401,115100,787053925,26350,26350,26400,26350,153
20250401,115000,783021575,26400,26400,26400,26350,19
20250401,114900,782520375,26400,26350,26400,26350,16
20250401,114800,782098725,26350,26400,26400,26350,274
20250401,114700,774876775,26400,26400,26400,26350,13
20250401,114600,774533975,26350,26350,26350,26350,50
20250401,114500,773216475,26400,26350,26400,26350,247
20250401,114400,766707075,26350,26350,26350,26350,8
20250401,114300,766496275,26400,26350,26400,26350,19
20250401,114200,765995375,26400,26350,26400,26350,72
20250401,114100,764097825,26350,26350,26400,26350,32
20250401,114000,763254575,26400,26400,26400,26350,260
20250401,113900,756402525,26400,26350,26400,26300,155
20250401,113800,752317775,26450,26450,26450,26300,140
20250401,113700,748625525,26350,26500,26500,26350,335
20250401,113600,739778525,26550,26500,26550,26500,121
20250401,113500,736571425,26550,26550,26600,26500,663
20250401,113400,718987175,26550,26550,26600,26550,180
20250401,113300,714206525,26550,26550,26550,26500,41
20250401,113200,713118475,26600,26600,26600,26550,216
20250401,113100,707383375,26600,26650,26650,26550,228
20250401,113000,701318525,26650,26650,26650,26600,171
20250401,112900,696768775,26650,26650,26650,26600,95
20250401,112800,694237425,26600,26600,26650,26600,199
20250401,112700,688943475,26650,26600,26650,26550,600
20250401,112600,672982325,26600,26600,26600,26550,11
20250401,112500,672690125,26600,26600,26600,26550,354
20250401,112400,663276025,26650,26600,26650,26600,23
20250401,112300,662663925,26600,26600,26650,26600,331
20250401,112200,653859125,26650,26650,26700,26650,215
20250401,112100,648128925,26700,26650,26700,26650,133
20250401,112000,644583175,26650,26650,26650,26600,247
20250401,111900,638006875,26600,26650,26700,26600,324
20250401,111800,629372875,26650,26700,26800,26650,1738
20250401,111700,582955975,26750,26600,26750,26600,468
20250401,111600,570475425,26650,26600,26650,26600,75
20250401,111500,568478275,26700,26650,26700,26650,356
20250401,111400,558989425,26650,26650,26650,26600,163
20250401,111300,554645975,26700,26600,26700,26600,706
20250401,111200,535837625,26600,26600,26700,26600,349
20250401,111100,526537675,26600,26500,26650,26500,1008
20250401,111000,499789475,26550,26550,26600,26450,272
20250401,110900,492575075,26500,26450,26500,26400,999
20250401,110800,466127525,26450,26400,26500,26400,297
20250401,110700,458282375,26400,26350,26400,26350,101
20250401,110600,455620375,26400,26350,26400,26350,129
20250401,110500,452220525,26350,26500,26500,26350,221
20250401,110400,446392825,26500,26250,26500,26250,996
20250401,110300,420119675,26300,26250,26300,26250,142
20250401,110200,416387175,26300,26250,26300,26250,9
20250401,110100,416150875,26250,26200,26250,26200,21
20250401,110000,415600275,26300,26250,26300,26250,67
20250401,105900,413841075,26250,26200,26250,26200,9
20250401,105800,413605225,26250,26200,26300,26200,139
20250401,105700,409956775,26200,26200,26250,26200,42
20250401,105600,408856225,26250,26250,26300,26200,122
20250401,105500,405656175,26300,26250,26300,26250,405
20250401,105400,395024375,26300,26300,26300,26300,0
20250401,105300,395024375,26300,26250,26350,26250,154
20250401,105200,390974125,26250,26300,26300,26250,9
20250401,105100,390737825,26300,26250,26300,26250,148
20250401,105000,386851825,26300,26300,26350,26250,78
20250401,104900,384800975,26300,26250,26350,26250,199
20250401,104800,379573625,26300,26250,26300,26250,57
20250401,104700,378074925,26300,26250,26300,26250,21
20250401,104600,377523325,26300,26250,26300,26250,67
20250401,104500,375764375,26300,26250,26300,26250,11
20250401,104400,375475125,26350,26300,26350,26300,91
20250401,104300,373081275,26300,26300,26300,26300,54
20250401,104200,371661075,26350,26300,26350,26300,127
20250401,104100,368320275,26300,26300,26300,26300,121
20250401,104000,365137975,26350,26300,26350,26300,12
20250401,103900,364822175,26300,26350,26350,26300,21
20250401,103800,364269475,26350,26300,26350,26300,128
20250401,103700,360902225,26300,26250,26300,26250,16
20250401,103600,360482175,26300,26350,26350,26300,3
20250401,103500,360403225,26350,26300,26350,26300,53
20250401,103400,359008825,26350,26300,26350,26300,83
20250401,103300,356823075,26350,26350,26350,26350,0
20250401,103200,356823075,26350,26250,26350,26250,92
20250401,103100,354402325,26250,26300,26300,26250,103
20250401,103000,351696625,26250,26250,26250,26250,41
20250401,102900,350620375,26200,26200,26200,26200,14
20250401,102800,350253575,26200,26200,26200,26200,8
20250401,102700,350043975,26200,26200,26200,26200,14
20250401,102600,349677175,26200,26200,26200,26200,19
20250401,102500,349179375,26200,26200,26250,26200,118
20250401,102400,346087125,26200,26200,26200,26200,107
20250401,102300,343283725,26250,26250,26250,26200,23
20250401,102200,342680625,26250,26250,26250,26200,234
20250401,102100,336538525,26250,26200,26250,26200,15
20250401,102000,336145475,26200,26250,26250,26200,20
20250401,101900,335620875,26200,26200,26200,26200,18
20250401,101800,335149275,26200,26200,26200,26200,14
20250401,101700,334782475,26250,26250,26300,26250,119
20250401,101600,331658375,26250,26250,26250,26250,1
20250401,101500,331632125,26250,26250,26250,26250,669
20250401,101400,314070875,26300,26250,26300,26250,22
20250401,101300,313492675,26250,26200,26250,26200,32
20250401,101200,312653325,26300,26200,26300,26200,395
20250401,101100,302278475,26100,26150,26150,26100,15
20250401,101000,301886575,26150,26050,26150,26050,547
20250401,100900,287617775,26050,26050,26050,26050,8
20250401,100800,287409375,26050,26050,26050,26050,0
20250401,100700,287409375,26050,26050,26050,26050,22
20250401,100600,286836275,26050,26000,26050,26000,66
20250401,100500,285117375,26050,26000,26050,26000,16
20250401,100400,284701325,26000,26000,26000,26000,8
20250401,100300,284493325,26000,26000,26000,26000,27
20250401,100200,283791325,26050,26000,26050,26000,163
20250401,100100,279545825,26000,26050,26050,26000,40
20250401,100000,278504325,26050,26050,26050,26050,28
20250401,095900,277774925,26000,26050,26050,26000,31
20250401,095800,276968525,26050,26050,26050,26050,78
20250401,095700,274936625,26050,26050,26050,26050,14
20250401,095600,274571925,26100,26100,26100,26050,29
20250401,095500,273815425,26100,26000,26100,26000,222
20250401,095400,268022625,26050,26050,26050,26000,36
20250401,095300,267085575,26000,26000,26000,26000,8
20250401,095200,266877575,26050,26050,26050,26050,6
20250401,095100,266721275,26000,26050,26050,26000,27
20250401,095000,266018975,25950,25950,26050,25900,1588
20250401,094900,224723325,25900,25900,25900,25900,14
20250401,094800,224360725,25900,25900,25900,25900,23
20250401,094700,223765025,25850,25850,25850,25850,8
20250401,094600,223558225,25850,25850,25850,25850,179
20250401,094500,218931075,25800,25800,25800,25800,8
20250401,094400,218724675,25800,25800,25800,25800,13
20250401,094300,218389275,25850,25850,25850,25850,5
20250401,094200,218260025,25800,25750,25800,25750,63
20250401,094100,216637525,25800,25800,25800,25750,57
20250401,094000,215166975,25750,25750,25750,25750,275
20250401,093900,208085725,25750,25750,25750,25750,255
20250401,093800,201519475,25800,25800,25800,25800,146
20250401,093700,197752675,25800,25750,26000,25700,283
20250401,093600,190459925,25750,25700,25750,25700,116
20250401,093500,187477675,25700,25750,25800,25700,234
20250401,093400,181452425,25800,25800,25800,25800,540
20250401,093300,167520425,25850,25900,25900,25850,17
20250401,093200,167080875,25850,25900,25900,25800,848
20250401,093100,145141425,26050,25900,26050,25900,126
20250401,093000,141873875,25900,25900,25900,25900,173
20250401,092900,137393175,25950,25900,25950,25900,25
20250401,092800,136745425,25950,25950,25950,25950,24
20250401,092700,136122625,25900,25900,25900,25900,9
20250401,092600,135889525,25950,25950,25950,25950,193
20250401,092500,130881175,25900,25950,25950,25900,218
20250401,092400,125225375,25900,25950,25950,25900,31
20250401,092300,124420975,25950,25925,25950,25900,637
20250401,092200,107897150,25950,25950,25950,25900,170
20250401,092100,103486050,25950,25900,25950,25900,9
20250401,092000,103252900,25950,25950,25950,25950,11
20250401,091900,102967450,26000,26000,26000,26000,8
20250401,091800,102759450,26000,25950,26000,25900,274
20250401,091700,95649600,25950,26000,26000,25950,159
20250401,091600,91519450,26000,26000,26000,25950,84
20250401,091500,89335850,26000,25950,26000,25950,26
20250401,091400,88660300,25950,25950,25950,25950,132
20250401,091300,85234900,25950,25950,25950,25950,104
20250401,091200,82536100,25950,25950,25950,25950,481
20250401,091100,70054150,25900,25900,25900,25900,41
20250401,091000,68992250,25950,25800,25950,25800,578
20250401,090900,54057750,25800,25850,25850,25800,112
20250401,090800,51163350,25850,25900,25900,25750,808
20250401,090700,30323050,25950,25950,25950,25950,17
20250401,090600,29881900,25950,25950,25950,25900,246
20250401,090500,23499350,25950,25850,25950,25850,138
20250401,090400,19930050,25950,26000,26000,25950,331
20250401,090300,11327200,26000,25950,26000,25950,51
20250401,090200,10003250,25950,25950,25950,25850,94
20250401,090100,7564050,25850,26050,26050,25850,179
20250401,090000,2923600,26050,25850,26050,25850,113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 1349599325 26400 26400 26400 26400 1460
3 20250401 195300 1349599325 26400 26400 26400 26400 0
4 20250401 195200 1349599325 26400 26400 26400 26400 0
5 20250401 195100 1349599325 26400 26400 26400 26400 0
6 20250401 195000 1349599325 26400 26400 26400 26400 0
7 20250401 194900 1349599325 26400 26400 26400 26400 0
8 20250401 194800 1349599325 26400 26400 26400 26400 0
9 20250401 194700 1349599325 26400 26400 26400 26400 0
10 20250401 194600 1349599325 26400 26400 26400 26400 0
11 20250401 194500 1349599325 26400 26400 26400 26400 0
12 20250401 194400 1349599325 26400 26400 26400 26400 0
13 20250401 194300 1349599325 26400 26400 26400 26400 0
14 20250401 194200 1349599325 26400 26400 26400 26400 0
15 20250401 194100 1349599325 26400 26400 26400 26400 0
16 20250401 194000 1349599325 26400 26400 26400 26400 0
17 20250401 193900 1349599325 26400 26400 26400 26400 0
18 20250401 193800 1349599325 26400 26400 26400 26400 0
19 20250401 193700 1349599325 26400 26400 26400 26400 0
20 20250401 193600 1349599325 26400 26400 26400 26400 0
21 20250401 193500 1349599325 26400 26400 26400 26400 0
22 20250401 193400 1349599325 26400 26400 26400 26400 0
23 20250401 193300 1349599325 26400 26400 26400 26400 0
24 20250401 193200 1349599325 26400 26400 26400 26400 0
25 20250401 193100 1349599325 26400 26400 26400 26400 0
26 20250401 193000 1349599325 26400 26400 26400 26400 0
27 20250401 192900 1349599325 26400 26400 26400 26400 0
28 20250401 192800 1349599325 26400 26400 26400 26400 0
29 20250401 192700 1349599325 26400 26400 26400 26400 0
30 20250401 192600 1349599325 26400 26400 26400 26400 0
31 20250401 192500 1349599325 26400 26400 26400 26400 0
32 20250401 192400 1349599325 26400 26400 26400 26400 1460
33 20250401 192300 1349599325 26400 26400 26400 26400 0
34 20250401 192200 1349599325 26400 26400 26400 26400 0
35 20250401 192100 1349599325 26400 26400 26400 26400 0
36 20250401 192000 1349599325 26400 26400 26400 26400 0
37 20250401 191900 1349599325 26400 26400 26400 26400 0
38 20250401 191800 1349599325 26400 26400 26400 26400 0
39 20250401 191700 1349599325 26400 26400 26400 26400 0
40 20250401 191600 1349599325 26400 26400 26400 26400 0
41 20250401 191500 1349599325 26400 26400 26400 26400 0
42 20250401 191400 1349599325 26400 26400 26400 26400 0
43 20250401 191300 1349599325 26400 26400 26400 26400 0
44 20250401 191200 1349599325 26400 26400 26400 26400 0
45 20250401 191100 1349599325 26400 26400 26400 26400 0
46 20250401 191000 1349599325 26400 26400 26400 26400 0
47 20250401 190900 1349599325 26400 26400 26400 26400 0
48 20250401 190800 1349599325 26400 26400 26400 26400 0
49 20250401 190700 1349599325 26400 26400 26400 26400 0
50 20250401 190600 1349599325 26400 26400 26400 26400 0
51 20250401 190500 1349599325 26400 26400 26400 26400 0
52 20250401 190400 1349599325 26400 26400 26400 26400 0
53 20250401 190300 1349599325 26400 26400 26400 26400 0
54 20250401 190200 1349599325 26400 26400 26400 26400 0
55 20250401 190100 1349599325 26400 26400 26400 26400 0
56 20250401 190000 1349599325 26400 26400 26400 26400 0
57 20250401 185900 1349599325 26400 26400 26400 26400 0
58 20250401 185800 1349599325 26400 26400 26400 26400 0
59 20250401 185700 1349599325 26400 26400 26400 26400 0
60 20250401 185600 1349599325 26400 26400 26400 26400 0
61 20250401 185500 1349599325 26400 26400 26400 26400 0
62 20250401 185400 1349599325 26400 26400 26400 26400 1460
63 20250401 185300 1349599325 26400 26400 26400 26400 0
64 20250401 185200 1349599325 26400 26400 26400 26400 0
65 20250401 185100 1349599325 26400 26400 26400 26400 0
66 20250401 185000 1349599325 26400 26400 26400 26400 0
67 20250401 184900 1349599325 26400 26400 26400 26400 0
68 20250401 184800 1349599325 26400 26400 26400 26400 0
69 20250401 184700 1349599325 26400 26400 26400 26400 0
70 20250401 184600 1349599325 26400 26400 26400 26400 0
71 20250401 184500 1349599325 26400 26400 26400 26400 0
72 20250401 184400 1349599325 26400 26400 26400 26400 0
73 20250401 184300 1349599325 26400 26400 26400 26400 0
74 20250401 184200 1349599325 26400 26400 26400 26400 0
75 20250401 184100 1349599325 26400 26400 26400 26400 0
76 20250401 184000 1349599325 26400 26400 26400 26400 0
77 20250401 183900 1349599325 26400 26400 26400 26400 0
78 20250401 183800 1349599325 26400 26400 26400 26400 0
79 20250401 183700 1349599325 26400 26400 26400 26400 0
80 20250401 183600 1349599325 26400 26400 26400 26400 0
81 20250401 183500 1349599325 26400 26400 26400 26400 0
82 20250401 183400 1349599325 26400 26400 26400 26400 0
83 20250401 183300 1349599325 26400 26400 26400 26400 0
84 20250401 183200 1349599325 26400 26400 26400 26400 0
85 20250401 183100 1349599325 26400 26400 26400 26400 0
86 20250401 183000 1349599325 26400 26400 26400 26400 0
87 20250401 182900 1349599325 26400 26400 26400 26400 0
88 20250401 182800 1349599325 26400 26400 26400 26400 0
89 20250401 182700 1349599325 26400 26400 26400 26400 0
90 20250401 182600 1349599325 26400 26400 26400 26400 0
91 20250401 182500 1349599325 26400 26400 26400 26400 0
92 20250401 182400 1349599325 26400 26400 26400 26400 1460
93 20250401 182300 1349599325 26400 26400 26400 26400 0
94 20250401 182200 1349599325 26400 26400 26400 26400 0
95 20250401 182100 1349599325 26400 26400 26400 26400 0
96 20250401 182000 1349599325 26400 26400 26400 26400 0
97 20250401 181900 1349599325 26400 26400 26400 26400 0
98 20250401 181800 1349599325 26400 26400 26400 26400 0
99 20250401 181700 1349599325 26400 26400 26400 26400 0
100 20250401 181600 1349599325 26400 26400 26400 26400 0
101 20250401 181500 1349599325 26400 26400 26400 26400 0
102 20250401 181400 1349599325 26400 26400 26400 26400 0
103 20250401 181300 1349599325 26400 26400 26400 26400 0
104 20250401 181200 1349599325 26400 26400 26400 26400 0
105 20250401 181100 1349599325 26400 26400 26400 26400 0
106 20250401 181000 1349599325 26400 26400 26400 26400 0
107 20250401 180900 1349599325 26400 26400 26400 26400 0
108 20250401 180800 1349599325 26400 26400 26400 26400 0
109 20250401 180700 1349599325 26400 26400 26400 26400 0
110 20250401 180600 1349599325 26400 26400 26400 26400 0
111 20250401 180500 1349599325 26400 26400 26400 26400 0
112 20250401 180400 1349599325 26400 26400 26400 26400 0
113 20250401 180300 1349599325 26400 26400 26400 26400 0
114 20250401 180200 1349599325 26400 26400 26400 26400 0
115 20250401 180100 1349599325 26400 26400 26400 26400 0
116 20250401 180000 1349599325 26400 26400 26400 26400 0
117 20250401 175900 1349599325 26400 26400 26400 26400 0
118 20250401 175800 1349599325 26400 26400 26400 26400 0
119 20250401 175700 1349599325 26400 26400 26400 26400 0
120 20250401 175600 1349599325 26400 26400 26400 26400 0
121 20250401 175500 1349599325 26400 26400 26400 26400 0
122 20250401 175400 1349599325 26400 26400 26400 26400 1460
123 20250401 175300 1349599325 26400 26400 26400 26400 0
124 20250401 175200 1349599325 26400 26400 26400 26400 0
125 20250401 175100 1349599325 26400 26400 26400 26400 0
126 20250401 175000 1349599325 26400 26400 26400 26400 0
127 20250401 174900 1349599325 26400 26400 26400 26400 0
128 20250401 174800 1349599325 26400 26400 26400 26400 0
129 20250401 174700 1349599325 26400 26400 26400 26400 0
130 20250401 174600 1349599325 26400 26400 26400 26400 0
131 20250401 174500 1349599325 26400 26400 26400 26400 0
132 20250401 174400 1349599325 26400 26400 26400 26400 0
133 20250401 174300 1349599325 26400 26400 26400 26400 0
134 20250401 174200 1349599325 26400 26400 26400 26400 0
135 20250401 174100 1349599325 26400 26400 26400 26400 0
136 20250401 174000 1349599325 26400 26400 26400 26400 0
137 20250401 173900 1349599325 26400 26400 26400 26400 0
138 20250401 173800 1349599325 26400 26400 26400 26400 0
139 20250401 173700 1349599325 26400 26400 26400 26400 0
140 20250401 173600 1349599325 26400 26400 26400 26400 0
141 20250401 173500 1349599325 26400 26400 26400 26400 0
142 20250401 173400 1349599325 26400 26400 26400 26400 0
143 20250401 173300 1349599325 26400 26400 26400 26400 0
144 20250401 173200 1349599325 26400 26400 26400 26400 0
145 20250401 173100 1349599325 26400 26400 26400 26400 0
146 20250401 173000 1349599325 26400 26400 26400 26400 0
147 20250401 172900 1349599325 26400 26400 26400 26400 0
148 20250401 172800 1349599325 26400 26400 26400 26400 0
149 20250401 172700 1349599325 26400 26400 26400 26400 0
150 20250401 172600 1349599325 26400 26400 26400 26400 0
151 20250401 172500 1349599325 26400 26400 26400 26400 0
152 20250401 172400 1349599325 26400 26400 26400 26400 1460
153 20250401 172300 1349599325 26400 26400 26400 26400 0
154 20250401 172200 1349599325 26400 26400 26400 26400 0
155 20250401 172100 1349599325 26400 26400 26400 26400 0
156 20250401 172000 1349599325 26400 26400 26400 26400 0
157 20250401 171900 1349599325 26400 26400 26400 26400 0
158 20250401 171800 1349599325 26400 26400 26400 26400 0
159 20250401 171700 1349599325 26400 26400 26400 26400 0
160 20250401 171600 1349599325 26400 26400 26400 26400 0
161 20250401 171500 1349599325 26400 26400 26400 26400 0
162 20250401 171400 1349599325 26400 26400 26400 26400 0
163 20250401 171300 1349599325 26400 26400 26400 26400 0
164 20250401 171200 1349599325 26400 26400 26400 26400 0
165 20250401 171100 1349599325 26400 26400 26400 26400 0
166 20250401 171000 1349599325 26400 26400 26400 26400 0
167 20250401 170900 1349599325 26400 26400 26400 26400 0
168 20250401 170800 1349599325 26400 26400 26400 26400 0
169 20250401 170700 1349599325 26400 26400 26400 26400 0
170 20250401 170600 1349599325 26400 26400 26400 26400 0
171 20250401 170500 1349599325 26400 26400 26400 26400 0
172 20250401 170400 1349599325 26400 26400 26400 26400 0
173 20250401 170300 1349599325 26400 26400 26400 26400 0
174 20250401 170200 1349599325 26400 26400 26400 26400 0
175 20250401 170100 1349599325 26400 26400 26400 26400 0
176 20250401 170000 1349599325 26400 26400 26400 26400 0
177 20250401 165900 1349599325 26400 26400 26400 26400 0
178 20250401 165800 1349599325 26400 26400 26400 26400 0
179 20250401 165700 1349599325 26400 26400 26400 26400 0
180 20250401 165600 1349599325 26400 26400 26400 26400 0
181 20250401 165500 1349599325 26400 26400 26400 26400 0
182 20250401 165400 1349599325 26400 26400 26400 26400 1460
183 20250401 165300 1349599325 26400 26400 26400 26400 0
184 20250401 165200 1349599325 26400 26400 26400 26400 0
185 20250401 165100 1349599325 26400 26400 26400 26400 0
186 20250401 165000 1349599325 26400 26400 26400 26400 0
187 20250401 164900 1349599325 26400 26400 26400 26400 0
188 20250401 164800 1349599325 26400 26400 26400 26400 0
189 20250401 164700 1349599325 26400 26400 26400 26400 0
190 20250401 164600 1349599325 26400 26400 26400 26400 0
191 20250401 164500 1349599325 26400 26400 26400 26400 0
192 20250401 164400 1349599325 26400 26400 26400 26400 0
193 20250401 164300 1349599325 26400 26400 26400 26400 0
194 20250401 164200 1349599325 26400 26400 26400 26400 0
195 20250401 164100 1349599325 26400 26400 26400 26400 0
196 20250401 164000 1349599325 26400 26400 26400 26400 0
197 20250401 163900 1349599325 26400 26400 26400 26400 0
198 20250401 163800 1349599325 26400 26400 26400 26400 0
199 20250401 163700 1349599325 26400 26400 26400 26400 0
200 20250401 163600 1349599325 26400 26400 26400 26400 0
201 20250401 163500 1349599325 26400 26400 26400 26400 0
202 20250401 163400 1349599325 26400 26400 26400 26400 0
203 20250401 163300 1349599325 26400 26400 26400 26400 0
204 20250401 163200 1349599325 26400 26400 26400 26400 0
205 20250401 163100 1349599325 26400 26400 26400 26400 0
206 20250401 163000 1349599325 26400 26400 26400 26400 0
207 20250401 162900 1349599325 26400 26400 26400 26400 0
208 20250401 162800 1349599325 26400 26400 26400 26400 0
209 20250401 162700 1349599325 26400 26400 26400 26400 0
210 20250401 162600 1349599325 26400 26400 26400 26400 0
211 20250401 162500 1349599325 26400 26400 26400 26400 0
212 20250401 162400 1349599325 26400 26400 26400 26400 1460
213 20250401 162300 1349599325 26400 26400 26400 26400 0
214 20250401 162200 1349599325 26400 26400 26400 26400 0
215 20250401 162100 1349599325 26400 26400 26400 26400 0
216 20250401 162000 1349599325 26400 26400 26400 26400 0
217 20250401 161900 1349599325 26400 26400 26400 26400 0
218 20250401 161800 1349599325 26400 26400 26400 26400 0
219 20250401 161700 1349599325 26400 26400 26400 26400 0
220 20250401 161600 1349599325 26400 26400 26400 26400 0
221 20250401 161500 1349599325 26400 26400 26400 26400 0
222 20250401 161400 1349599325 26400 26400 26400 26400 0
223 20250401 161300 1349599325 26400 26400 26400 26400 0
224 20250401 161200 1349599325 26400 26400 26400 26400 0
225 20250401 161100 1349599325 26400 26400 26400 26400 0
226 20250401 161000 1349599325 26400 26400 26400 26400 0
227 20250401 160900 1349599325 26400 26400 26400 26400 0
228 20250401 160800 1349599325 26400 26400 26400 26400 0
229 20250401 160700 1349599325 26400 26400 26400 26400 0
230 20250401 160600 1349599325 26400 26400 26400 26400 0
231 20250401 160500 1349599325 26400 26400 26400 26400 0
232 20250401 160400 1349599325 26400 26400 26400 26400 0
233 20250401 160300 1349599325 26400 26400 26400 26400 0
234 20250401 160200 1349599325 26400 26400 26400 26400 0
235 20250401 160100 1349599325 26400 26400 26400 26400 0
236 20250401 160000 1349599325 26400 26400 26400 26400 0
237 20250401 155900 1349599325 26400 26400 26400 26400 0
238 20250401 155800 1349599325 26400 26400 26400 26400 0
239 20250401 155700 1349599325 26400 26400 26400 26400 0
240 20250401 155600 1349599325 26400 26400 26400 26400 0
241 20250401 155500 1349599325 26400 26400 26400 26400 0
242 20250401 155400 1349599325 26400 26400 26400 26400 1460
243 20250401 155300 1349599325 26400 26400 26400 26400 0
244 20250401 155200 1349599325 26400 26400 26400 26400 0
245 20250401 155100 1349599325 26400 26400 26400 26400 0
246 20250401 155000 1349599325 26400 26400 26400 26400 0
247 20250401 154900 1349599325 26400 26400 26400 26400 0
248 20250401 154800 1349599325 26400 26400 26400 26400 0
249 20250401 154700 1349599325 26400 26400 26400 26400 0
250 20250401 154600 1349599325 26400 26400 26400 26400 0
251 20250401 154500 1349599325 26400 26400 26400 26400 0
252 20250401 154400 1349599325 26400 26400 26400 26400 0
253 20250401 154300 1349599325 26400 26400 26400 26400 0
254 20250401 154200 1349599325 26400 26400 26400 26400 0
255 20250401 154100 1349599325 26400 26400 26400 26400 0
256 20250401 154000 1349599325 26400 26400 26400 26400 0
257 20250401 153900 1349599325 26400 26400 26400 26400 0
258 20250401 153800 1349599325 26400 26400 26400 26400 0
259 20250401 153700 1349599325 26400 26400 26400 26400 0
260 20250401 153600 1349599325 26400 26400 26400 26400 0
261 20250401 153500 1349599325 26400 26400 26400 26400 0
262 20250401 153400 1349599325 26400 26400 26400 26400 0
263 20250401 153300 1349599325 26400 26400 26400 26400 0
264 20250401 153200 1349599325 26400 26400 26400 26400 0
265 20250401 153100 1349599325 26400 26400 26400 26400 0
266 20250401 153000 1349599325 26400 26400 26400 26400 1460
267 20250401 152900 1311055325 26400 26400 26400 26400 0
268 20250401 152800 1311055325 26400 26400 26400 26400 0
269 20250401 152700 1311055325 26400 26400 26400 26400 0
270 20250401 152600 1311055325 26400 26400 26400 26400 0
271 20250401 152500 1311055325 26400 26400 26400 26400 0
272 20250401 152400 1311055325 26400 26400 26400 26400 0
273 20250401 152300 1311055325 26400 26400 26400 26400 0
274 20250401 152200 1311055325 26400 26400 26400 26400 0
275 20250401 152100 1311055325 26400 26400 26400 26400 0
276 20250401 152000 1311055325 26400 26400 26400 26400 0
277 20250401 151900 1311055325 26400 26350 26450 26200 89
278 20250401 151800 1308711375 26400 26450 26650 26200 899
279 20250401 151700 1284967975 26550 26350 26650 26300 339
280 20250401 151600 1276001525 26450 26300 26650 26300 424
281 20250401 151500 1264807525 26350 26350 26450 26200 692
282 20250401 151400 1246593625 26450 26300 26450 26250 229
283 20250401 151300 1240559675 26300 26300 26350 26300 140
284 20250401 151200 1236875125 26350 26300 26350 26300 61
285 20250401 151100 1235270225 26300 26300 26350 26300 85
286 20250401 151000 1233034675 26400 26450 26450 26300 1419
287 20250401 150900 1195653725 26400 26350 26400 26350 421
288 20250401 150800 1184540825 26400 26400 26400 26400 3
289 20250401 150700 1184461625 26400 26400 26400 26400 13
290 20250401 150600 1184118425 26400 26350 26400 26350 79
291 20250401 150500 1182036075 26350 26350 26350 26350 1
292 20250401 150400 1182009725 26400 26400 26400 26400 0
293 20250401 150300 1182009725 26400 26400 26400 26400 4
294 20250401 150200 1181904125 26350 26350 26350 26350 1
295 20250401 150100 1181877775 26400 26400 26400 26400 2
296 20250401 150000 1181824975 26400 26400 26400 26400 19
297 20250401 145900 1181323375 26350 26350 26350 26350 358
298 20250401 145800 1171890075 26400 26400 26400 26400 3
299 20250401 145700 1171810875 26400 26350 26400 26350 19
300 20250401 145600 1171310025 26400 26400 26400 26400 114
301 20250401 145500 1168300425 26350 26350 26350 26350 2
302 20250401 145400 1168247725 26400 26400 26450 26400 4
303 20250401 145300 1168142075 26450 26450 26450 26450 0
304 20250401 145200 1168142075 26450 26350 26450 26350 363
305 20250401 145100 1158564725 26450 26450 26450 26400 29
306 20250401 145000 1157798425 26450 26400 26450 26400 51
307 20250401 144900 1156451875 26400 26350 26400 26350 19
308 20250401 144800 1155951025 26400 26400 26400 26400 0
309 20250401 144700 1155951025 26400 26400 26400 26400 4
310 20250401 144600 1155845425 26350 26350 26400 26350 58
311 20250401 144500 1154315025 26400 26400 26400 26400 0
312 20250401 144400 1154315025 26400 26450 26450 26400 28
313 20250401 144300 1153574775 26400 26400 26400 26400 88
314 20250401 144200 1151251575 26400 26400 26400 26400 162
315 20250401 144100 1146974775 26400 26400 26400 26350 321
316 20250401 144000 1138512675 26400 26400 26400 26400 3
317 20250401 143900 1138433475 26400 26400 26400 26400 0
318 20250401 143800 1138433475 26400 26350 26450 26350 143
319 20250401 143700 1134657475 26400 26350 26400 26350 496
320 20250401 143600 1121584725 26350 26300 26350 26300 22
321 20250401 143500 1121005775 26350 26350 26350 26300 82
322 20250401 143400 1118847625 26350 26350 26350 26350 38
323 20250401 143300 1117846325 26350 26375 26400 26350 40
324 20250401 143200 1116791975 26400 26350 26400 26350 95
325 20250401 143100 1114288525 26350 26350 26350 26350 2
326 20250401 143000 1114235825 26400 26400 26400 26350 21
327 20250401 142900 1113682125 26400 26400 26400 26400 2
328 20250401 142800 1113629325 26400 26350 26400 26350 25
329 20250401 142700 1112970075 26400 26400 26400 26400 0
330 20250401 142600 1112970075 26400 26400 26400 26400 0
331 20250401 142500 1112970075 26400 26400 26400 26300 322
332 20250401 142400 1104490925 26400 26350 26400 26350 4
333 20250401 142300 1104385375 26350 26350 26350 26350 0
334 20250401 142200 1104385375 26350 26350 26350 26350 14
335 20250401 142100 1104016475 26400 26400 26400 26400 0
336 20250401 142000 1104016475 26400 26350 26400 26350 22
337 20250401 141900 1103436475 26400 26350 26400 26350 3
338 20250401 141800 1103357325 26400 26400 26400 26400 71
339 20250401 141700 1101482925 26400 26350 26400 26350 18
340 20250401 141600 1101008425 26400 26400 26400 26400 5
341 20250401 141500 1100876425 26400 26400 26400 26400 0
342 20250401 141400 1100876425 26400 26400 26400 26350 24
343 20250401 141300 1100243575 26400 26400 26400 26400 146
344 20250401 141200 1096389175 26400 26350 26400 26350 17
345 20250401 141100 1095941025 26400 26350 26400 26350 4
346 20250401 141000 1095835475 26400 26400 26400 26400 4
347 20250401 140900 1095729875 26400 26350 26400 26300 141
348 20250401 140800 1092013825 26350 26300 26350 26300 80
349 20250401 140700 1089909425 26350 26300 26350 26300 4
350 20250401 140600 1089804075 26400 26300 26400 26300 4
351 20250401 140500 1089698575 26400 26250 26400 26200 1054
352 20250401 140400 1062039075 26300 26250 26300 26250 25
353 20250401 140300 1061382375 26300 26300 26300 26300 0
354 20250401 140200 1061382375 26300 26300 26300 26300 3
355 20250401 140100 1061303475 26300 26300 26300 26250 22
356 20250401 140000 1060725525 26300 26250 26300 26250 111
357 20250401 135900 1057810075 26250 26250 26250 26250 3
358 20250401 135800 1057731325 26250 26250 26250 26250 3
359 20250401 135700 1057652575 26300 26250 26300 26250 38
360 20250401 135600 1056654475 26250 26250 26300 26250 23
361 20250401 135500 1056050325 26300 26250 26350 26150 249
362 20250401 135400 1049521575 26300 26300 26300 26300 1
363 20250401 135300 1049495275 26350 26300 26350 26300 2
364 20250401 135200 1049442625 26300 26300 26300 26300 3
365 20250401 135100 1049363725 26350 26350 26350 26350 0
366 20250401 135000 1049363725 26350 26300 26350 26300 25
367 20250401 134900 1048706025 26350 26350 26350 26350 0
368 20250401 134800 1048706025 26350 26350 26350 26250 73
369 20250401 134700 1046784875 26350 26350 26350 26350 61
370 20250401 134600 1045177525 26300 26300 26300 26300 2
371 20250401 134500 1045124925 26300 26350 26350 26300 89
372 20250401 134400 1042779925 26400 26400 26400 26400 0
373 20250401 134300 1042779925 26400 26350 26400 26350 6
374 20250401 134200 1042621575 26400 26350 26400 26350 41
375 20250401 134100 1041540925 26450 26450 26450 26400 102
376 20250401 134000 1038845075 26400 26400 26400 26400 14
377 20250401 133900 1038475475 26450 26450 26450 26450 0
378 20250401 133800 1038475475 26450 26450 26500 26450 91
379 20250401 133700 1036068275 26450 26400 26450 26400 139
380 20250401 133600 1032397625 26500 26400 26500 26350 295
381 20250401 133500 1024614225 26400 26375 26400 26350 56
382 20250401 133400 1023136550 26400 26400 26400 26400 96
383 20250401 133300 1020602150 26400 26400 26400 26400 63
384 20250401 133200 1018938950 26400 26400 26450 26400 23
385 20250401 133100 1018331400 26450 26400 26500 26400 121
386 20250401 133000 1015134450 26400 26400 26400 26400 0
387 20250401 132900 1015134450 26400 26400 26400 26350 25
388 20250401 132800 1014475100 26350 26350 26350 26350 5
389 20250401 132700 1014343350 26400 26350 26400 26350 16
390 20250401 132600 1013921700 26350 26300 26400 26300 10
391 20250401 132500 1013657850 26450 26450 26450 26450 0
392 20250401 132400 1013657850 26450 26350 26450 26300 522
393 20250401 132300 999894100 26350 26300 26350 26250 299
394 20250401 132200 992033650 26350 26325 26350 26325 79
395 20250401 132100 989952025 26350 26300 26350 26300 47
396 20250401 132000 988715275 26350 26350 26350 26300 38
397 20250401 131900 987715175 26300 26300 26350 26300 260
398 20250401 131800 980876225 26300 26300 26300 26300 51
399 20250401 131700 979534925 26300 26300 26300 26300 3
400 20250401 131600 979456025 26300 26300 26350 26250 201
401 20250401 131500 974171675 26350 26400 26400 26200 310
402 20250401 131400 966027225 26400 26400 26400 26400 1
403 20250401 131300 966000825 26400 26450 26450 26400 505
404 20250401 131200 952658125 26500 26500 26500 26500 3
405 20250401 131100 952578625 26500 26500 26500 26450 116
406 20250401 131000 949504675 26550 26500 26550 26500 4
407 20250401 130900 949398525 26550 26550 26550 26550 0
408 20250401 130800 949398525 26550 26550 26550 26450 130
409 20250401 130700 945952575 26500 26450 26550 26450 38
410 20250401 130600 944943925 26550 26550 26550 26550 0
411 20250401 130500 944943925 26550 26550 26550 26500 1524
412 20250401 130400 904547575 26550 26550 26550 26550 1
413 20250401 130300 904521025 26550 26500 26550 26500 17
414 20250401 130200 904070325 26550 26500 26550 26500 101
415 20250401 130100 901393625 26500 26500 26500 26500 2
416 20250401 130000 901340625 26550 26500 26550 26500 34
417 20250401 125900 900439075 26550 26550 26550 26550 4
418 20250401 125800 900332875 26550 26550 26550 26500 69
419 20250401 125700 898501325 26550 26500 26550 26500 17
420 20250401 125600 898050775 26550 26550 26550 26500 11
421 20250401 125500 897759125 26500 26500 26550 26500 26
422 20250401 125400 897070025 26600 26600 26600 26600 0
423 20250401 125300 897070025 26600 26500 26600 26500 61
424 20250401 125200 895451925 26500 26500 26500 26500 14
425 20250401 125100 895080925 26500 26550 26550 26500 11
426 20250401 125000 894789275 26550 26500 26550 26500 9
427 20250401 124900 894550725 26550 26550 26550 26500 19
428 20250401 124800 894047025 26550 26550 26550 26500 67
429 20250401 124700 892268575 26550 26500 26550 26500 25
430 20250401 124600 891605925 26550 26550 26550 26550 84
431 20250401 124500 889375725 26500 26500 26550 26500 139
432 20250401 124400 885692175 26550 26550 26550 26500 22
433 20250401 124300 885108825 26550 26500 26550 26500 10
434 20250401 124200 884843725 26550 26550 26550 26500 14
435 20250401 124100 884472425 26550 26500 26550 26500 14
436 20250401 124000 884101375 26550 26500 26550 26500 9
437 20250401 123900 883862825 26550 26500 26550 26500 28
438 20250401 123800 883120575 26550 26550 26550 26550 0
439 20250401 123700 883120575 26550 26550 26550 26500 11
440 20250401 123600 882828925 26550 26500 26550 26500 14
441 20250401 123500 882457875 26550 26500 26550 26500 9
442 20250401 123400 882219325 26550 26500 26550 26500 14
443 20250401 123300 881848025 26550 26500 26550 26500 71
444 20250401 123200 879965675 26550 26500 26600 26500 176
445 20250401 123100 875296425 26550 26500 26550 26500 27
446 20250401 123000 874580675 26550 26550 26550 26550 5
447 20250401 122900 874447925 26550 26500 26550 26500 10
448 20250401 122800 874182825 26550 26550 26550 26500 24
449 20250401 122700 873546375 26550 26500 26550 26500 74
450 20250401 122600 871584375 26550 26550 26550 26500 31
451 20250401 122500 870762075 26550 26500 26550 26500 107
452 20250401 122400 867925625 26500 26450 26500 26450 9
453 20250401 122300 867687525 26500 26450 26500 26450 35
454 20250401 122200 866761225 26500 26500 26500 26500 0
455 20250401 122100 866761225 26500 26450 26500 26450 11
456 20250401 122000 866470125 26500 26500 26550 26500 33
457 20250401 121900 865594975 26450 26450 26450 26450 0
458 20250401 121800 865594975 26450 26500 26500 26450 71
459 20250401 121700 863715525 26550 26550 26550 26500 228
460 20250401 121600 857670575 26550 26550 26550 26500 34
461 20250401 121500 856768275 26500 26500 26500 26500 146
462 20250401 121400 852899275 26500 26500 26500 26500 8
463 20250401 121300 852687275 26550 26500 26550 26500 12
464 20250401 121200 852369075 26550 26500 26550 26500 29
465 20250401 121100 851600125 26550 26500 26550 26500 206
466 20250401 121000 846140175 26500 26500 26500 26500 22
467 20250401 120900 845557175 26550 26500 26550 26500 53
468 20250401 120800 844152475 26550 26500 26550 26450 191
469 20250401 120700 839090575 26500 26500 26500 26450 23
470 20250401 120600 838481775 26500 26500 26500 26450 12
471 20250401 120500 838164175 26500 26450 26500 26450 48
472 20250401 120400 836894225 26550 26500 26550 26500 153
473 20250401 120300 832838875 26550 26500 26550 26500 103
474 20250401 120200 830108925 26500 26450 26500 26450 34
475 20250401 120100 829209075 26450 26450 26450 26450 1
476 20250401 120000 829182625 26500 26500 26500 26450 12
477 20250401 115900 828865025 26500 26450 26500 26400 52
478 20250401 115800 827490225 26500 26400 26500 26400 136
479 20250401 115700 823894325 26400 26400 26400 26350 12
480 20250401 115600 823577925 26450 26450 26450 26450 0
481 20250401 115500 823577925 26450 26250 26500 26250 531
482 20250401 115400 809588275 26300 26250 26300 26250 85
483 20250401 115300 807353475 26350 26300 26350 26250 396
484 20250401 115200 796948025 26350 26350 26350 26300 376
485 20250401 115100 787053925 26350 26350 26400 26350 153
486 20250401 115000 783021575 26400 26400 26400 26350 19
487 20250401 114900 782520375 26400 26350 26400 26350 16
488 20250401 114800 782098725 26350 26400 26400 26350 274
489 20250401 114700 774876775 26400 26400 26400 26350 13
490 20250401 114600 774533975 26350 26350 26350 26350 50
491 20250401 114500 773216475 26400 26350 26400 26350 247
492 20250401 114400 766707075 26350 26350 26350 26350 8
493 20250401 114300 766496275 26400 26350 26400 26350 19
494 20250401 114200 765995375 26400 26350 26400 26350 72
495 20250401 114100 764097825 26350 26350 26400 26350 32
496 20250401 114000 763254575 26400 26400 26400 26350 260
497 20250401 113900 756402525 26400 26350 26400 26300 155
498 20250401 113800 752317775 26450 26450 26450 26300 140
499 20250401 113700 748625525 26350 26500 26500 26350 335
500 20250401 113600 739778525 26550 26500 26550 26500 121
501 20250401 113500 736571425 26550 26550 26600 26500 663
502 20250401 113400 718987175 26550 26550 26600 26550 180
503 20250401 113300 714206525 26550 26550 26550 26500 41
504 20250401 113200 713118475 26600 26600 26600 26550 216
505 20250401 113100 707383375 26600 26650 26650 26550 228
506 20250401 113000 701318525 26650 26650 26650 26600 171
507 20250401 112900 696768775 26650 26650 26650 26600 95
508 20250401 112800 694237425 26600 26600 26650 26600 199
509 20250401 112700 688943475 26650 26600 26650 26550 600
510 20250401 112600 672982325 26600 26600 26600 26550 11
511 20250401 112500 672690125 26600 26600 26600 26550 354
512 20250401 112400 663276025 26650 26600 26650 26600 23
513 20250401 112300 662663925 26600 26600 26650 26600 331
514 20250401 112200 653859125 26650 26650 26700 26650 215
515 20250401 112100 648128925 26700 26650 26700 26650 133
516 20250401 112000 644583175 26650 26650 26650 26600 247
517 20250401 111900 638006875 26600 26650 26700 26600 324
518 20250401 111800 629372875 26650 26700 26800 26650 1738
519 20250401 111700 582955975 26750 26600 26750 26600 468
520 20250401 111600 570475425 26650 26600 26650 26600 75
521 20250401 111500 568478275 26700 26650 26700 26650 356
522 20250401 111400 558989425 26650 26650 26650 26600 163
523 20250401 111300 554645975 26700 26600 26700 26600 706
524 20250401 111200 535837625 26600 26600 26700 26600 349
525 20250401 111100 526537675 26600 26500 26650 26500 1008
526 20250401 111000 499789475 26550 26550 26600 26450 272
527 20250401 110900 492575075 26500 26450 26500 26400 999
528 20250401 110800 466127525 26450 26400 26500 26400 297
529 20250401 110700 458282375 26400 26350 26400 26350 101
530 20250401 110600 455620375 26400 26350 26400 26350 129
531 20250401 110500 452220525 26350 26500 26500 26350 221
532 20250401 110400 446392825 26500 26250 26500 26250 996
533 20250401 110300 420119675 26300 26250 26300 26250 142
534 20250401 110200 416387175 26300 26250 26300 26250 9
535 20250401 110100 416150875 26250 26200 26250 26200 21
536 20250401 110000 415600275 26300 26250 26300 26250 67
537 20250401 105900 413841075 26250 26200 26250 26200 9
538 20250401 105800 413605225 26250 26200 26300 26200 139
539 20250401 105700 409956775 26200 26200 26250 26200 42
540 20250401 105600 408856225 26250 26250 26300 26200 122
541 20250401 105500 405656175 26300 26250 26300 26250 405
542 20250401 105400 395024375 26300 26300 26300 26300 0
543 20250401 105300 395024375 26300 26250 26350 26250 154
544 20250401 105200 390974125 26250 26300 26300 26250 9
545 20250401 105100 390737825 26300 26250 26300 26250 148
546 20250401 105000 386851825 26300 26300 26350 26250 78
547 20250401 104900 384800975 26300 26250 26350 26250 199
548 20250401 104800 379573625 26300 26250 26300 26250 57
549 20250401 104700 378074925 26300 26250 26300 26250 21
550 20250401 104600 377523325 26300 26250 26300 26250 67
551 20250401 104500 375764375 26300 26250 26300 26250 11
552 20250401 104400 375475125 26350 26300 26350 26300 91
553 20250401 104300 373081275 26300 26300 26300 26300 54
554 20250401 104200 371661075 26350 26300 26350 26300 127
555 20250401 104100 368320275 26300 26300 26300 26300 121
556 20250401 104000 365137975 26350 26300 26350 26300 12
557 20250401 103900 364822175 26300 26350 26350 26300 21
558 20250401 103800 364269475 26350 26300 26350 26300 128
559 20250401 103700 360902225 26300 26250 26300 26250 16
560 20250401 103600 360482175 26300 26350 26350 26300 3
561 20250401 103500 360403225 26350 26300 26350 26300 53
562 20250401 103400 359008825 26350 26300 26350 26300 83
563 20250401 103300 356823075 26350 26350 26350 26350 0
564 20250401 103200 356823075 26350 26250 26350 26250 92
565 20250401 103100 354402325 26250 26300 26300 26250 103
566 20250401 103000 351696625 26250 26250 26250 26250 41
567 20250401 102900 350620375 26200 26200 26200 26200 14
568 20250401 102800 350253575 26200 26200 26200 26200 8
569 20250401 102700 350043975 26200 26200 26200 26200 14
570 20250401 102600 349677175 26200 26200 26200 26200 19
571 20250401 102500 349179375 26200 26200 26250 26200 118
572 20250401 102400 346087125 26200 26200 26200 26200 107
573 20250401 102300 343283725 26250 26250 26250 26200 23
574 20250401 102200 342680625 26250 26250 26250 26200 234
575 20250401 102100 336538525 26250 26200 26250 26200 15
576 20250401 102000 336145475 26200 26250 26250 26200 20
577 20250401 101900 335620875 26200 26200 26200 26200 18
578 20250401 101800 335149275 26200 26200 26200 26200 14
579 20250401 101700 334782475 26250 26250 26300 26250 119
580 20250401 101600 331658375 26250 26250 26250 26250 1
581 20250401 101500 331632125 26250 26250 26250 26250 669
582 20250401 101400 314070875 26300 26250 26300 26250 22
583 20250401 101300 313492675 26250 26200 26250 26200 32
584 20250401 101200 312653325 26300 26200 26300 26200 395
585 20250401 101100 302278475 26100 26150 26150 26100 15
586 20250401 101000 301886575 26150 26050 26150 26050 547
587 20250401 100900 287617775 26050 26050 26050 26050 8
588 20250401 100800 287409375 26050 26050 26050 26050 0
589 20250401 100700 287409375 26050 26050 26050 26050 22
590 20250401 100600 286836275 26050 26000 26050 26000 66
591 20250401 100500 285117375 26050 26000 26050 26000 16
592 20250401 100400 284701325 26000 26000 26000 26000 8
593 20250401 100300 284493325 26000 26000 26000 26000 27
594 20250401 100200 283791325 26050 26000 26050 26000 163
595 20250401 100100 279545825 26000 26050 26050 26000 40
596 20250401 100000 278504325 26050 26050 26050 26050 28
597 20250401 095900 277774925 26000 26050 26050 26000 31
598 20250401 095800 276968525 26050 26050 26050 26050 78
599 20250401 095700 274936625 26050 26050 26050 26050 14
600 20250401 095600 274571925 26100 26100 26100 26050 29
601 20250401 095500 273815425 26100 26000 26100 26000 222
602 20250401 095400 268022625 26050 26050 26050 26000 36
603 20250401 095300 267085575 26000 26000 26000 26000 8
604 20250401 095200 266877575 26050 26050 26050 26050 6
605 20250401 095100 266721275 26000 26050 26050 26000 27
606 20250401 095000 266018975 25950 25950 26050 25900 1588
607 20250401 094900 224723325 25900 25900 25900 25900 14
608 20250401 094800 224360725 25900 25900 25900 25900 23
609 20250401 094700 223765025 25850 25850 25850 25850 8
610 20250401 094600 223558225 25850 25850 25850 25850 179
611 20250401 094500 218931075 25800 25800 25800 25800 8
612 20250401 094400 218724675 25800 25800 25800 25800 13
613 20250401 094300 218389275 25850 25850 25850 25850 5
614 20250401 094200 218260025 25800 25750 25800 25750 63
615 20250401 094100 216637525 25800 25800 25800 25750 57
616 20250401 094000 215166975 25750 25750 25750 25750 275
617 20250401 093900 208085725 25750 25750 25750 25750 255
618 20250401 093800 201519475 25800 25800 25800 25800 146
619 20250401 093700 197752675 25800 25750 26000 25700 283
620 20250401 093600 190459925 25750 25700 25750 25700 116
621 20250401 093500 187477675 25700 25750 25800 25700 234
622 20250401 093400 181452425 25800 25800 25800 25800 540
623 20250401 093300 167520425 25850 25900 25900 25850 17
624 20250401 093200 167080875 25850 25900 25900 25800 848
625 20250401 093100 145141425 26050 25900 26050 25900 126
626 20250401 093000 141873875 25900 25900 25900 25900 173
627 20250401 092900 137393175 25950 25900 25950 25900 25
628 20250401 092800 136745425 25950 25950 25950 25950 24
629 20250401 092700 136122625 25900 25900 25900 25900 9
630 20250401 092600 135889525 25950 25950 25950 25950 193
631 20250401 092500 130881175 25900 25950 25950 25900 218
632 20250401 092400 125225375 25900 25950 25950 25900 31
633 20250401 092300 124420975 25950 25925 25950 25900 637
634 20250401 092200 107897150 25950 25950 25950 25900 170
635 20250401 092100 103486050 25950 25900 25950 25900 9
636 20250401 092000 103252900 25950 25950 25950 25950 11
637 20250401 091900 102967450 26000 26000 26000 26000 8
638 20250401 091800 102759450 26000 25950 26000 25900 274
639 20250401 091700 95649600 25950 26000 26000 25950 159
640 20250401 091600 91519450 26000 26000 26000 25950 84
641 20250401 091500 89335850 26000 25950 26000 25950 26
642 20250401 091400 88660300 25950 25950 25950 25950 132
643 20250401 091300 85234900 25950 25950 25950 25950 104
644 20250401 091200 82536100 25950 25950 25950 25950 481
645 20250401 091100 70054150 25900 25900 25900 25900 41
646 20250401 091000 68992250 25950 25800 25950 25800 578
647 20250401 090900 54057750 25800 25850 25850 25800 112
648 20250401 090800 51163350 25850 25900 25900 25750 808
649 20250401 090700 30323050 25950 25950 25950 25950 17
650 20250401 090600 29881900 25950 25950 25950 25900 246
651 20250401 090500 23499350 25950 25850 25950 25850 138
652 20250401 090400 19930050 25950 26000 26000 25950 331
653 20250401 090300 11327200 26000 25950 26000 25950 51
654 20250401 090200 10003250 25950 25950 25950 25850 94
655 20250401 090100 7564050 25850 26050 26050 25850 179
656 20250401 090000 2923600 26050 25850 26050 25850 113

1
064960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26540272,0,708625262400,0.00
20250327,0,26540272,0,729857480000,0.00
20250326,0,26540272,0,743127616000,0.00
20250325,0,26540272,0,745781643200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26540272 0 708625262400 0.00
3 20250327 0 26540272 0 729857480000 0.00
4 20250326 0 26540272 0 743127616000 0.00
5 20250325 0 26540272 0 745781643200 0.00