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

657
065710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,245970575,24050,24050,24050,24050,3361
20250401,195400,245970575,24050,24050,24050,24050,0
20250401,195300,245970575,24050,24050,24050,24050,0
20250401,195200,245970575,24050,24050,24050,24050,0
20250401,195100,245970575,24050,24050,24050,24050,0
20250401,195000,245970575,24050,24050,24050,24050,0
20250401,194900,245970575,24050,24050,24050,24050,0
20250401,194800,245970575,24050,24050,24050,24050,0
20250401,194700,245970575,24050,24050,24050,24050,0
20250401,194600,245970575,24050,24050,24050,24050,0
20250401,194500,245970575,24050,24050,24050,24050,0
20250401,194400,245970575,24050,24050,24050,24050,0
20250401,194300,245970575,24050,24050,24050,24050,0
20250401,194200,245970575,24050,24050,24050,24050,0
20250401,194100,245970575,24050,24050,24050,24050,0
20250401,194000,245970575,24050,24050,24050,24050,0
20250401,193900,245970575,24050,24050,24050,24050,0
20250401,193800,245970575,24050,24050,24050,24050,0
20250401,193700,245970575,24050,24050,24050,24050,0
20250401,193600,245970575,24050,24050,24050,24050,0
20250401,193500,245970575,24050,24050,24050,24050,0
20250401,193400,245970575,24050,24050,24050,24050,0
20250401,193300,245970575,24050,24050,24050,24050,0
20250401,193200,245970575,24050,24050,24050,24050,0
20250401,193100,245970575,24050,24050,24050,24050,0
20250401,193000,245970575,24050,24050,24050,24050,0
20250401,192900,245970575,24050,24050,24050,24050,0
20250401,192800,245970575,24050,24050,24050,24050,0
20250401,192700,245970575,24050,24050,24050,24050,0
20250401,192600,245970575,24050,24050,24050,24050,0
20250401,192500,245970575,24050,24050,24050,24050,3361
20250401,192400,245970575,24050,24050,24050,24050,0
20250401,192300,245970575,24050,24050,24050,24050,0
20250401,192200,245970575,24050,24050,24050,24050,0
20250401,192100,245970575,24050,24050,24050,24050,0
20250401,192000,245970575,24050,24050,24050,24050,0
20250401,191900,245970575,24050,24050,24050,24050,0
20250401,191800,245970575,24050,24050,24050,24050,0
20250401,191700,245970575,24050,24050,24050,24050,0
20250401,191600,245970575,24050,24050,24050,24050,0
20250401,191500,245970575,24050,24050,24050,24050,0
20250401,191400,245970575,24050,24050,24050,24050,0
20250401,191300,245970575,24050,24050,24050,24050,0
20250401,191200,245970575,24050,24050,24050,24050,0
20250401,191100,245970575,24050,24050,24050,24050,0
20250401,191000,245970575,24050,24050,24050,24050,0
20250401,190900,245970575,24050,24050,24050,24050,0
20250401,190800,245970575,24050,24050,24050,24050,0
20250401,190700,245970575,24050,24050,24050,24050,0
20250401,190600,245970575,24050,24050,24050,24050,0
20250401,190500,245970575,24050,24050,24050,24050,0
20250401,190400,245970575,24050,24050,24050,24050,0
20250401,190300,245970575,24050,24050,24050,24050,0
20250401,190200,245970575,24050,24050,24050,24050,0
20250401,190100,245970575,24050,24050,24050,24050,0
20250401,190000,245970575,24050,24050,24050,24050,0
20250401,185900,245970575,24050,24050,24050,24050,0
20250401,185800,245970575,24050,24050,24050,24050,0
20250401,185700,245970575,24050,24050,24050,24050,0
20250401,185600,245970575,24050,24050,24050,24050,0
20250401,185500,245970575,24050,24050,24050,24050,3361
20250401,185400,245970575,24050,24050,24050,24050,0
20250401,185300,245970575,24050,24050,24050,24050,0
20250401,185200,245970575,24050,24050,24050,24050,0
20250401,185100,245970575,24050,24050,24050,24050,0
20250401,185000,245970575,24050,24050,24050,24050,0
20250401,184900,245970575,24050,24050,24050,24050,0
20250401,184800,245970575,24050,24050,24050,24050,0
20250401,184700,245970575,24050,24050,24050,24050,0
20250401,184600,245970575,24050,24050,24050,24050,0
20250401,184500,245970575,24050,24050,24050,24050,0
20250401,184400,245970575,24050,24050,24050,24050,0
20250401,184300,245970575,24050,24050,24050,24050,0
20250401,184200,245970575,24050,24050,24050,24050,0
20250401,184100,245970575,24050,24050,24050,24050,0
20250401,184000,245970575,24050,24050,24050,24050,0
20250401,183900,245970575,24050,24050,24050,24050,0
20250401,183800,245970575,24050,24050,24050,24050,0
20250401,183700,245970575,24050,24050,24050,24050,0
20250401,183600,245970575,24050,24050,24050,24050,0
20250401,183500,245970575,24050,24050,24050,24050,0
20250401,183400,245970575,24050,24050,24050,24050,0
20250401,183300,245970575,24050,24050,24050,24050,0
20250401,183200,245970575,24050,24050,24050,24050,0
20250401,183100,245970575,24050,24050,24050,24050,0
20250401,183000,245970575,24050,24050,24050,24050,0
20250401,182900,245970575,24050,24050,24050,24050,0
20250401,182800,245970575,24050,24050,24050,24050,0
20250401,182700,245970575,24050,24050,24050,24050,0
20250401,182600,245970575,24050,24050,24050,24050,0
20250401,182500,245970575,24050,24050,24050,24050,3361
20250401,182400,245970575,24050,24050,24050,24050,0
20250401,182300,245970575,24050,24050,24050,24050,0
20250401,182200,245970575,24050,24050,24050,24050,0
20250401,182100,245970575,24050,24050,24050,24050,0
20250401,182000,245970575,24050,24050,24050,24050,0
20250401,181900,245970575,24050,24050,24050,24050,0
20250401,181800,245970575,24050,24050,24050,24050,0
20250401,181700,245970575,24050,24050,24050,24050,0
20250401,181600,245970575,24050,24050,24050,24050,0
20250401,181500,245970575,24050,24050,24050,24050,0
20250401,181400,245970575,24050,24050,24050,24050,0
20250401,181300,245970575,24050,24050,24050,24050,0
20250401,181200,245970575,24050,24050,24050,24050,0
20250401,181100,245970575,24050,24050,24050,24050,0
20250401,181000,245970575,24050,24050,24050,24050,0
20250401,180900,245970575,24050,24050,24050,24050,0
20250401,180800,245970575,24050,24050,24050,24050,0
20250401,180700,245970575,24050,24050,24050,24050,0
20250401,180600,245970575,24050,24050,24050,24050,0
20250401,180500,245970575,24050,24050,24050,24050,0
20250401,180400,245970575,24050,24050,24050,24050,0
20250401,180300,245970575,24050,24050,24050,24050,0
20250401,180200,245970575,24050,24050,24050,24050,0
20250401,180100,245970575,24050,24050,24050,24050,0
20250401,180000,245970575,24050,24050,24050,24050,0
20250401,175900,245970575,24050,24050,24050,24050,0
20250401,175800,245970575,24050,24050,24050,24050,0
20250401,175700,245970575,24050,24050,24050,24050,0
20250401,175600,245970575,24050,24050,24050,24050,0
20250401,175500,245970575,24050,24050,24050,24050,3361
20250401,175400,245970575,24050,24050,24050,24050,0
20250401,175300,245970575,24050,24050,24050,24050,0
20250401,175200,245970575,24050,24050,24050,24050,0
20250401,175100,245970575,24050,24050,24050,24050,0
20250401,175000,245970575,24050,24050,24050,24050,0
20250401,174900,245970575,24050,24050,24050,24050,0
20250401,174800,245970575,24050,24050,24050,24050,0
20250401,174700,245970575,24050,24050,24050,24050,0
20250401,174600,245970575,24050,24050,24050,24050,0
20250401,174500,245970575,24050,24050,24050,24050,0
20250401,174400,245970575,24050,24050,24050,24050,0
20250401,174300,245970575,24050,24050,24050,24050,0
20250401,174200,245970575,24050,24050,24050,24050,0
20250401,174100,245970575,24050,24050,24050,24050,0
20250401,174000,245970575,24050,24050,24050,24050,0
20250401,173900,245970575,24050,24050,24050,24050,0
20250401,173800,245970575,24050,24050,24050,24050,0
20250401,173700,245970575,24050,24050,24050,24050,0
20250401,173600,245970575,24050,24050,24050,24050,0
20250401,173500,245970575,24050,24050,24050,24050,0
20250401,173400,245970575,24050,24050,24050,24050,0
20250401,173300,245970575,24050,24050,24050,24050,0
20250401,173200,245970575,24050,24050,24050,24050,0
20250401,173100,245970575,24050,24050,24050,24050,0
20250401,173000,245970575,24050,24050,24050,24050,0
20250401,172900,245970575,24050,24050,24050,24050,0
20250401,172800,245970575,24050,24050,24050,24050,0
20250401,172700,245970575,24050,24050,24050,24050,0
20250401,172600,245970575,24050,24050,24050,24050,0
20250401,172500,245970575,24050,24050,24050,24050,3361
20250401,172400,245970575,24050,24050,24050,24050,0
20250401,172300,245970575,24050,24050,24050,24050,0
20250401,172200,245970575,24050,24050,24050,24050,0
20250401,172100,245970575,24050,24050,24050,24050,0
20250401,172000,245970575,24050,24050,24050,24050,0
20250401,171900,245970575,24050,24050,24050,24050,0
20250401,171800,245970575,24050,24050,24050,24050,0
20250401,171700,245970575,24050,24050,24050,24050,0
20250401,171600,245970575,24050,24050,24050,24050,0
20250401,171500,245970575,24050,24050,24050,24050,0
20250401,171400,245970575,24050,24050,24050,24050,0
20250401,171300,245970575,24050,24050,24050,24050,0
20250401,171200,245970575,24050,24050,24050,24050,0
20250401,171100,245970575,24050,24050,24050,24050,0
20250401,171000,245970575,24050,24050,24050,24050,0
20250401,170900,245970575,24050,24050,24050,24050,0
20250401,170800,245970575,24050,24050,24050,24050,0
20250401,170700,245970575,24050,24050,24050,24050,0
20250401,170600,245970575,24050,24050,24050,24050,0
20250401,170500,245970575,24050,24050,24050,24050,0
20250401,170400,245970575,24050,24050,24050,24050,0
20250401,170300,245970575,24050,24050,24050,24050,0
20250401,170200,245970575,24050,24050,24050,24050,0
20250401,170100,245970575,24050,24050,24050,24050,0
20250401,170000,245970575,24050,24050,24050,24050,0
20250401,165900,245970575,24050,24050,24050,24050,0
20250401,165800,245970575,24050,24050,24050,24050,0
20250401,165700,245970575,24050,24050,24050,24050,0
20250401,165600,245970575,24050,24050,24050,24050,0
20250401,165500,245970575,24050,24050,24050,24050,3361
20250401,165400,245970575,24050,24050,24050,24050,0
20250401,165300,245970575,24050,24050,24050,24050,0
20250401,165200,245970575,24050,24050,24050,24050,0
20250401,165100,245970575,24050,24050,24050,24050,0
20250401,165000,245970575,24050,24050,24050,24050,0
20250401,164900,245970575,24050,24050,24050,24050,0
20250401,164800,245970575,24050,24050,24050,24050,0
20250401,164700,245970575,24050,24050,24050,24050,0
20250401,164600,245970575,24050,24050,24050,24050,0
20250401,164500,245970575,24050,24050,24050,24050,0
20250401,164400,245970575,24050,24050,24050,24050,0
20250401,164300,245970575,24050,24050,24050,24050,0
20250401,164200,245970575,24050,24050,24050,24050,0
20250401,164100,245970575,24050,24050,24050,24050,0
20250401,164000,245970575,24050,24050,24050,24050,0
20250401,163900,245970575,24050,24050,24050,24050,0
20250401,163800,245970575,24050,24050,24050,24050,0
20250401,163700,245970575,24050,24050,24050,24050,0
20250401,163600,245970575,24050,24050,24050,24050,0
20250401,163500,245970575,24050,24050,24050,24050,0
20250401,163400,245970575,24050,24050,24050,24050,0
20250401,163300,245970575,24050,24050,24050,24050,0
20250401,163200,245970575,24050,24050,24050,24050,0
20250401,163100,245970575,24050,24050,24050,24050,0
20250401,163000,245970575,24050,24050,24050,24050,0
20250401,162900,245970575,24050,24050,24050,24050,0
20250401,162800,245970575,24050,24050,24050,24050,0
20250401,162700,245970575,24050,24050,24050,24050,0
20250401,162600,245970575,24050,24050,24050,24050,0
20250401,162500,245970575,24050,24050,24050,24050,3361
20250401,162400,245970575,24050,24050,24050,24050,0
20250401,162300,245970575,24050,24050,24050,24050,0
20250401,162200,245970575,24050,24050,24050,24050,0
20250401,162100,245970575,24050,24050,24050,24050,0
20250401,162000,245970575,24050,24050,24050,24050,0
20250401,161900,245970575,24050,24050,24050,24050,0
20250401,161800,245970575,24050,24050,24050,24050,0
20250401,161700,245970575,24050,24050,24050,24050,0
20250401,161600,245970575,24050,24050,24050,24050,0
20250401,161500,245970575,24050,24050,24050,24050,0
20250401,161400,245970575,24050,24050,24050,24050,0
20250401,161300,245970575,24050,24050,24050,24050,0
20250401,161200,245970575,24050,24050,24050,24050,0
20250401,161100,245970575,24050,24050,24050,24050,0
20250401,161000,245970575,24050,24050,24050,24050,0
20250401,160900,245970575,24050,24050,24050,24050,0
20250401,160800,245970575,24050,24050,24050,24050,0
20250401,160700,245970575,24050,24050,24050,24050,0
20250401,160600,245970575,24050,24050,24050,24050,0
20250401,160500,245970575,24050,24050,24050,24050,0
20250401,160400,245970575,24050,24050,24050,24050,0
20250401,160300,245970575,24050,24050,24050,24050,0
20250401,160200,245970575,24050,24050,24050,24050,0
20250401,160100,245970575,24050,24050,24050,24050,0
20250401,160000,245970575,24050,24050,24050,24050,0
20250401,155900,245970575,24050,24050,24050,24050,0
20250401,155800,245970575,24050,24050,24050,24050,0
20250401,155700,245970575,24050,24050,24050,24050,0
20250401,155600,245970575,24050,24050,24050,24050,0
20250401,155500,245970575,24050,24050,24050,24050,3361
20250401,155400,245970575,24050,24050,24050,24050,0
20250401,155300,245970575,24050,24050,24050,24050,0
20250401,155200,245970575,24050,24050,24050,24050,0
20250401,155100,245970575,24050,24050,24050,24050,0
20250401,155000,245970575,24050,24050,24050,24050,0
20250401,154900,245970575,24050,24050,24050,24050,0
20250401,154800,245970575,24050,24050,24050,24050,0
20250401,154700,245970575,24050,24050,24050,24050,0
20250401,154600,245970575,24050,24050,24050,24050,0
20250401,154500,245970575,24050,24050,24050,24050,0
20250401,154400,245970575,24050,24050,24050,24050,0
20250401,154300,245970575,24050,24050,24050,24050,0
20250401,154200,245970575,24050,24050,24050,24050,0
20250401,154100,245970575,24050,24050,24050,24050,0
20250401,154000,245970575,24050,24050,24050,24050,0
20250401,153900,245970575,24050,24050,24050,24050,0
20250401,153800,245970575,24050,24050,24050,24050,0
20250401,153700,245970575,24050,24050,24050,24050,0
20250401,153600,245970575,24050,24050,24050,24050,0
20250401,153500,245970575,24050,24050,24050,24050,0
20250401,153400,245970575,24050,24050,24050,24050,0
20250401,153300,245970575,24050,24050,24050,24050,0
20250401,153200,245970575,24050,24050,24050,24050,0
20250401,153100,245970575,24050,24050,24050,24050,0
20250401,153000,245970575,24050,24050,24050,24050,3361
20250401,152900,165138525,23700,23700,23700,23700,0
20250401,152800,165138525,23700,23700,23700,23700,0
20250401,152700,165138525,23700,23700,23700,23700,0
20250401,152600,165138525,23700,23700,23700,23700,0
20250401,152500,165138525,23700,23700,23700,23700,0
20250401,152400,165138525,23700,23700,23700,23700,0
20250401,152300,165138525,23700,23700,23700,23700,0
20250401,152200,165138525,23700,23700,23700,23700,0
20250401,152100,165138525,23700,23700,23700,23700,0
20250401,152000,165138525,23700,23700,23700,23700,0
20250401,151900,165138525,23700,23700,23700,23600,72
20250401,151800,163435000,23700,23650,23700,23650,34
20250401,151700,162629250,23600,23650,23650,23600,179
20250401,151600,158396400,23650,23625,23650,23625,208
20250401,151500,153477950,23600,23600,23600,23600,1
20250401,151400,153454350,23600,23650,23650,23600,11
20250401,151300,153194250,23650,23650,23650,23650,1
20250401,151200,153170600,23650,23650,23650,23650,0
20250401,151100,153170600,23650,23650,23650,23650,0
20250401,151000,153170600,23650,23650,23650,23650,100
20250401,150900,150805600,23650,23650,23650,23650,196
20250401,150800,146170200,23650,23650,23650,23650,3
20250401,150700,146099250,23650,23650,23650,23650,0
20250401,150600,146099250,23650,23650,23650,23650,0
20250401,150500,146099250,23650,23650,23650,23650,0
20250401,150400,146099250,23650,23650,23650,23650,3
20250401,150300,146028300,23600,23600,23600,23600,356
20250401,150200,137626700,23600,23600,23600,23600,5
20250401,150100,137508700,23600,23600,23600,23600,209
20250401,150000,132576300,23600,23600,23600,23600,1
20250401,145900,132552700,23600,23600,23600,23600,5
20250401,145800,132434700,23550,23550,23550,23550,106
20250401,145700,129938400,23550,23550,23550,23550,0
20250401,145600,129938400,23550,23550,23550,23550,10
20250401,145500,129702900,23550,23550,23550,23550,0
20250401,145400,129702900,23550,23550,23550,23550,3
20250401,145300,129632250,23550,23550,23550,23550,6
20250401,145200,129490950,23550,23550,23550,23550,9
20250401,145100,129279000,23600,23600,23600,23600,0
20250401,145000,129279000,23600,23600,23600,23600,0
20250401,144900,129279000,23600,23600,23600,23600,0
20250401,144800,129279000,23600,23600,23600,23600,2
20250401,144700,129231800,23600,23600,23600,23600,0
20250401,144600,129231800,23600,23600,23600,23600,0
20250401,144500,129231800,23600,23600,23600,23600,0
20250401,144400,129231800,23600,23600,23600,23600,0
20250401,144300,129231800,23600,23600,23600,23600,0
20250401,144200,129231800,23600,23600,23600,23600,1
20250401,144100,129208200,23600,23550,23600,23550,15
20250401,144000,128854700,23550,23550,23550,23550,13
20250401,143900,128548550,23550,23550,23550,23550,2
20250401,143800,128501450,23550,23550,23550,23550,0
20250401,143700,128501450,23550,23550,23550,23550,2
20250401,143600,128454350,23550,23550,23550,23550,0
20250401,143500,128454350,23550,23550,23550,23550,10
20250401,143400,128218850,23600,23600,23600,23600,0
20250401,143300,128218850,23600,23600,23600,23600,0
20250401,143200,128218850,23600,23600,23600,23600,0
20250401,143100,128218850,23600,23600,23600,23600,0
20250401,143000,128218850,23600,23600,23600,23600,0
20250401,142900,128218850,23600,23600,23600,23600,20
20250401,142800,127746850,23600,23600,23600,23600,0
20250401,142700,127746850,23600,23600,23600,23600,0
20250401,142600,127746850,23600,23600,23600,23600,0
20250401,142500,127746850,23600,23600,23600,23600,0
20250401,142400,127746850,23600,23600,23600,23600,2
20250401,142300,127699650,23600,23600,23600,23600,0
20250401,142200,127699650,23600,23600,23600,23600,31
20250401,142100,126968050,23600,23600,23600,23600,0
20250401,142000,126968050,23600,23600,23600,23600,45
20250401,141900,125906050,23550,23550,23550,23550,0
20250401,141800,125906050,23550,23550,23550,23550,0
20250401,141700,125906050,23550,23550,23550,23550,0
20250401,141600,125906050,23550,23550,23550,23550,0
20250401,141500,125906050,23550,23550,23550,23550,0
20250401,141400,125906050,23550,23550,23550,23550,0
20250401,141300,125906050,23550,23550,23550,23550,0
20250401,141200,125906050,23550,23550,23550,23550,0
20250401,141100,125906050,23550,23550,23550,23550,0
20250401,141000,125906050,23550,23550,23550,23550,0
20250401,140900,125906050,23550,23550,23550,23550,0
20250401,140800,125906050,23550,23550,23550,23550,0
20250401,140700,125906050,23550,23550,23550,23550,0
20250401,140600,125906050,23550,23550,23550,23550,1
20250401,140500,125882500,23600,23600,23600,23600,0
20250401,140400,125882500,23600,23600,23600,23600,3
20250401,140300,125811700,23600,23600,23600,23600,102
20250401,140200,123404500,23550,23550,23550,23550,176
20250401,140100,119259700,23550,23550,23550,23550,0
20250401,140000,119259700,23550,23550,23550,23550,0
20250401,135900,119259700,23550,23500,23550,23500,149
20250401,135800,115752950,23500,23500,23500,23500,0
20250401,135700,115752950,23500,23500,23500,23500,0
20250401,135600,115752950,23500,23500,23500,23500,0
20250401,135500,115752950,23500,23500,23500,23500,0
20250401,135400,115752950,23500,23500,23500,23500,0
20250401,135300,115752950,23500,23500,23500,23500,0
20250401,135200,115752950,23500,23500,23500,23500,0
20250401,135100,115752950,23500,23500,23500,23500,0
20250401,135000,115752950,23500,23500,23500,23500,0
20250401,134900,115752950,23500,23500,23500,23500,0
20250401,134800,115752950,23500,23500,23500,23500,0
20250401,134700,115752950,23500,23500,23500,23500,0
20250401,134600,115752950,23500,23500,23500,23500,0
20250401,134500,115752950,23500,23500,23500,23500,0
20250401,134400,115752950,23500,23500,23500,23500,620
20250401,134300,101182950,23450,23450,23450,23450,0
20250401,134200,101182950,23450,23450,23450,23450,0
20250401,134100,101182950,23450,23450,23450,23450,8
20250401,134000,100995350,23450,23450,23450,23450,0
20250401,133900,100995350,23450,23450,23450,23450,0
20250401,133800,100995350,23450,23450,23450,23450,0
20250401,133700,100995350,23450,23450,23450,23450,0
20250401,133600,100995350,23450,23450,23450,23450,0
20250401,133500,100995350,23450,23450,23450,23450,71
20250401,133400,99330400,23450,23450,23450,23450,382
20250401,133300,90372500,23400,23400,23400,23400,0
20250401,133200,90372500,23400,23400,23400,23400,0
20250401,133100,90372500,23400,23400,23400,23400,0
20250401,133000,90372500,23400,23400,23400,23400,0
20250401,132900,90372500,23400,23400,23400,23400,0
20250401,132800,90372500,23400,23400,23400,23400,0
20250401,132700,90372500,23400,23400,23400,23400,0
20250401,132600,90372500,23400,23400,23400,23400,190
20250401,132500,85926500,23350,23350,23350,23350,0
20250401,132400,85926500,23350,23350,23350,23350,0
20250401,132300,85926500,23350,23350,23350,23350,50
20250401,132200,84759000,23350,23350,23350,23350,0
20250401,132100,84759000,23350,23350,23350,23350,0
20250401,132000,84759000,23350,23350,23350,23350,0
20250401,131900,84759000,23350,23350,23350,23350,0
20250401,131800,84759000,23350,23350,23350,23350,0
20250401,131700,84759000,23350,23350,23350,23350,0
20250401,131600,84759000,23350,23350,23350,23350,0
20250401,131500,84759000,23350,23350,23350,23350,10
20250401,131400,84525500,23350,23350,23350,23350,0
20250401,131300,84525500,23350,23350,23350,23350,0
20250401,131200,84525500,23350,23350,23350,23350,0
20250401,131100,84525500,23350,23350,23350,23350,0
20250401,131000,84525500,23350,23350,23350,23350,0
20250401,130900,84525500,23350,23350,23350,23350,0
20250401,130800,84525500,23350,23350,23350,23350,0
20250401,130700,84525500,23350,23350,23350,23350,0
20250401,130600,84525500,23350,23350,23350,23350,0
20250401,130500,84525500,23350,23350,23350,23350,0
20250401,130400,84525500,23350,23350,23350,23350,0
20250401,130300,84525500,23350,23350,23350,23350,0
20250401,130200,84525500,23350,23350,23350,23350,0
20250401,130100,84525500,23350,23350,23350,23350,0
20250401,130000,84525500,23350,23350,23350,23350,0
20250401,125900,84525500,23350,23350,23350,23350,142
20250401,125800,81209800,23400,23400,23400,23400,0
20250401,125700,81209800,23400,23400,23400,23400,0
20250401,125600,81209800,23400,23400,23400,23400,0
20250401,125500,81209800,23400,23400,23400,23400,0
20250401,125400,81209800,23400,23400,23400,23400,0
20250401,125300,81209800,23400,23400,23400,23400,0
20250401,125200,81209800,23400,23400,23400,23400,0
20250401,125100,81209800,23400,23400,23400,23400,0
20250401,125000,81209800,23400,23400,23400,23400,0
20250401,124900,81209800,23400,23400,23400,23400,0
20250401,124800,81209800,23400,23400,23400,23400,0
20250401,124700,81209800,23400,23400,23400,23400,74
20250401,124600,79478200,23425,23425,23425,23425,10
20250401,124500,79243950,23450,23450,23450,23450,0
20250401,124400,79243950,23450,23450,23450,23450,0
20250401,124300,79243950,23450,23450,23450,23450,0
20250401,124200,79243950,23450,23450,23450,23450,0
20250401,124100,79243950,23450,23450,23450,23450,1
20250401,124000,79220500,23450,23450,23450,23450,0
20250401,123900,79220500,23450,23450,23450,23450,0
20250401,123800,79220500,23450,23450,23450,23450,0
20250401,123700,79220500,23450,23450,23450,23450,0
20250401,123600,79220500,23450,23450,23450,23450,0
20250401,123500,79220500,23450,23450,23450,23450,0
20250401,123400,79220500,23450,23450,23450,23450,0
20250401,123300,79220500,23450,23450,23450,23450,0
20250401,123200,79220500,23450,23450,23450,23450,5
20250401,123100,79103250,23450,23450,23450,23450,0
20250401,123000,79103250,23450,23450,23450,23450,0
20250401,122900,79103250,23450,23450,23450,23450,0
20250401,122800,79103250,23450,23450,23450,23450,20
20250401,122700,78634250,23400,23400,23400,23400,0
20250401,122600,78634250,23400,23400,23400,23400,0
20250401,122500,78634250,23400,23400,23400,23400,0
20250401,122400,78634250,23400,23400,23400,23400,0
20250401,122300,78634250,23400,23400,23400,23400,14
20250401,122200,78306650,23450,23450,23450,23450,0
20250401,122100,78306650,23450,23450,23450,23450,0
20250401,122000,78306650,23450,23450,23450,23450,0
20250401,121900,78306650,23450,23450,23450,23450,0
20250401,121800,78306650,23450,23400,23450,23400,106
20250401,121700,75825950,23400,23400,23400,23400,0
20250401,121600,75825950,23400,23400,23400,23400,0
20250401,121500,75825950,23400,23400,23400,23400,0
20250401,121400,75825950,23400,23400,23400,23400,0
20250401,121300,75825950,23400,23400,23400,23400,0
20250401,121200,75825950,23400,23400,23400,23400,1
20250401,121100,75802550,23400,23400,23400,23400,66
20250401,121000,74258150,23450,23450,23450,23450,0
20250401,120900,74258150,23450,23450,23450,23450,0
20250401,120800,74258150,23450,23450,23450,23450,0
20250401,120700,74258150,23450,23450,23450,23450,0
20250401,120600,74258150,23450,23450,23450,23450,0
20250401,120500,74258150,23450,23450,23450,23450,0
20250401,120400,74258150,23450,23450,23450,23450,0
20250401,120300,74258150,23450,23450,23450,23450,0
20250401,120200,74258150,23450,23450,23450,23450,0
20250401,120100,74258150,23450,23450,23450,23450,0
20250401,120000,74258150,23450,23450,23450,23450,30
20250401,115900,73554650,23450,23450,23450,23450,0
20250401,115800,73554650,23450,23450,23450,23450,20
20250401,115700,73085650,23450,23450,23450,23450,10
20250401,115600,72851150,23450,23450,23450,23450,25
20250401,115500,72264900,23450,23450,23450,23450,10
20250401,115400,72030400,23450,23450,23450,23450,2
20250401,115300,71983500,23500,23400,23500,23400,372
20250401,115200,63262650,23400,23400,23400,23400,108
20250401,115100,60735450,23300,23300,23300,23300,10
20250401,115000,60502450,23350,23400,23400,23350,49
20250401,114900,59356800,23450,23450,23450,23450,0
20250401,114800,59356800,23450,23450,23450,23450,0
20250401,114700,59356800,23450,23450,23450,23450,41
20250401,114600,58395350,23500,23500,23500,23500,0
20250401,114500,58395350,23500,23500,23500,23500,7
20250401,114400,58230850,23500,23500,23500,23500,0
20250401,114300,58230850,23500,23500,23500,23500,0
20250401,114200,58230850,23500,23500,23500,23500,0
20250401,114100,58230850,23500,23500,23500,23500,0
20250401,114000,58230850,23500,23500,23500,23500,94
20250401,113900,56021850,23500,23500,23500,23500,6
20250401,113800,55880850,23500,23500,23500,23500,0
20250401,113700,55880850,23500,23550,23550,23500,5
20250401,113600,55763300,23600,23600,23600,23600,0
20250401,113500,55763300,23600,23600,23600,23600,0
20250401,113400,55763300,23600,23600,23600,23600,0
20250401,113300,55763300,23600,23600,23600,23600,0
20250401,113200,55763300,23600,23600,23600,23600,0
20250401,113100,55763300,23600,23600,23600,23600,0
20250401,113000,55763300,23600,23600,23600,23600,0
20250401,112900,55763300,23600,23600,23600,23600,0
20250401,112800,55763300,23600,23600,23600,23600,0
20250401,112700,55763300,23600,23600,23600,23600,0
20250401,112600,55763300,23600,23600,23600,23600,0
20250401,112500,55763300,23600,23600,23600,23600,0
20250401,112400,55763300,23600,23600,23600,23600,0
20250401,112300,55763300,23600,23600,23600,23600,0
20250401,112200,55763300,23600,23600,23600,23600,0
20250401,112100,55763300,23600,23600,23600,23600,0
20250401,112000,55763300,23600,23600,23600,23600,0
20250401,111900,55763300,23600,23600,23600,23600,0
20250401,111800,55763300,23600,23600,23600,23600,0
20250401,111700,55763300,23600,23600,23600,23600,0
20250401,111600,55763300,23600,23550,23600,23550,48
20250401,111500,54632200,23500,23500,23500,23500,0
20250401,111400,54632200,23500,23500,23500,23500,0
20250401,111300,54632200,23500,23500,23500,23500,0
20250401,111200,54632200,23500,23500,23500,23500,0
20250401,111100,54632200,23500,23500,23500,23500,1
20250401,111000,54608700,23550,23500,23550,23500,9
20250401,110900,54397000,23550,23550,23550,23550,0
20250401,110800,54397000,23550,23550,23550,23550,0
20250401,110700,54397000,23550,23550,23550,23550,0
20250401,110600,54397000,23550,23550,23550,23550,0
20250401,110500,54397000,23550,23550,23550,23550,0
20250401,110400,54397000,23550,23550,23550,23550,0
20250401,110300,54397000,23550,23600,23600,23550,254
20250401,110200,48415250,23600,23600,23600,23600,1
20250401,110100,48391650,23600,23600,23600,23600,14
20250401,110000,48061250,23550,23550,23550,23550,0
20250401,105900,48061250,23550,23550,23550,23550,2
20250401,105800,48014150,23600,23600,23600,23600,0
20250401,105700,48014150,23600,23600,23600,23600,0
20250401,105600,48014150,23600,23600,23600,23600,0
20250401,105500,48014150,23600,23600,23600,23600,0
20250401,105400,48014150,23600,23600,23600,23600,3
20250401,105300,47943350,23600,23600,23600,23600,9
20250401,105200,47730950,23600,23600,23600,23550,103
20250401,105100,45301700,23650,23650,23650,23650,7
20250401,105000,45136150,23650,23550,23650,23550,223
20250401,104900,39864400,23500,23450,23500,23450,583
20250401,104800,26184250,23450,23450,23450,23450,0
20250401,104700,26184250,23450,23450,23450,23450,9
20250401,104600,25973200,23450,23450,23450,23450,0
20250401,104500,25973200,23450,23450,23450,23450,3
20250401,104400,25902850,23450,23450,23450,23450,29
20250401,104300,25222800,23400,23350,23400,23350,230
20250401,104200,19842250,23350,23350,23350,23350,50
20250401,104100,18674750,23350,23350,23350,23350,50
20250401,104000,17507250,23350,23350,23350,23350,0
20250401,103900,17507250,23350,23350,23350,23350,0
20250401,103800,17507250,23350,23350,23350,23350,0
20250401,103700,17507250,23350,23350,23350,23350,0
20250401,103600,17507250,23350,23350,23350,23350,0
20250401,103500,17507250,23350,23350,23350,23350,10
20250401,103400,17273750,23350,23350,23350,23350,100
20250401,103300,14938750,23350,23350,23350,23350,150
20250401,103200,11436250,23350,23350,23350,23350,0
20250401,103100,11436250,23350,23350,23350,23350,4
20250401,103000,11342850,23350,23350,23350,23350,1
20250401,102900,11319500,23300,23300,23300,23300,57
20250401,102800,9991400,23300,23300,23300,23300,0
20250401,102700,9991400,23300,23300,23300,23300,0
20250401,102600,9991400,23300,23300,23300,23300,0
20250401,102500,9991400,23300,23300,23300,23300,0
20250401,102400,9991400,23300,23300,23300,23300,15
20250401,102300,9641900,23300,23300,23300,23300,0
20250401,102200,9641900,23300,23300,23300,23300,0
20250401,102100,9641900,23300,23300,23300,23300,1
20250401,102000,9618600,23250,23250,23250,23250,0
20250401,101900,9618600,23250,23250,23250,23250,0
20250401,101800,9618600,23250,23250,23250,23250,0
20250401,101700,9618600,23250,23250,23250,23250,0
20250401,101600,9618600,23250,23250,23250,23250,0
20250401,101500,9618600,23250,23250,23250,23250,0
20250401,101400,9618600,23250,23250,23250,23250,0
20250401,101300,9618600,23250,23250,23250,23250,0
20250401,101200,9618600,23250,23250,23250,23250,89
20250401,101100,7549350,23250,23250,23250,23250,0
20250401,101000,7549350,23250,23250,23250,23250,0
20250401,100900,7549350,23250,23250,23250,23250,0
20250401,100800,7549350,23250,23250,23250,23250,0
20250401,100700,7549350,23250,23250,23250,23250,0
20250401,100600,7549350,23250,23250,23250,23250,0
20250401,100500,7549350,23250,23250,23250,23250,11
20250401,100400,7293600,23250,23300,23300,23250,79
20250401,100300,5454550,23325,23325,23325,23325,0
20250401,100200,5454550,23325,23325,23325,23325,0
20250401,100100,5454550,23325,23325,23325,23325,0
20250401,100000,5454550,23325,23325,23325,23325,0
20250401,095900,5454550,23325,23325,23325,23325,0
20250401,095800,5454550,23325,23325,23325,23325,0
20250401,095700,5454550,23325,23325,23325,23325,0
20250401,095600,5454550,23325,23325,23325,23325,2
20250401,095500,5407900,23350,23350,23350,23350,0
20250401,095400,5407900,23350,23350,23350,23350,0
20250401,095300,5407900,23350,23350,23350,23350,0
20250401,095200,5407900,23350,23350,23350,23350,0
20250401,095100,5407900,23350,23350,23350,23350,0
20250401,095000,5407900,23350,23350,23350,23350,3
20250401,094900,5337850,23350,23300,23350,23300,11
20250401,094800,5081300,23350,23300,23350,23300,15
20250401,094700,4731650,23250,23250,23250,23250,0
20250401,094600,4731650,23250,23250,23250,23250,0
20250401,094500,4731650,23250,23250,23250,23250,0
20250401,094400,4731650,23250,23250,23250,23250,0
20250401,094300,4731650,23250,23250,23250,23250,0
20250401,094200,4731650,23250,23250,23250,23250,11
20250401,094100,4475900,23300,23300,23300,23300,0
20250401,094000,4475900,23300,23300,23300,23300,0
20250401,093900,4475900,23300,23300,23300,23300,0
20250401,093800,4475900,23300,23300,23300,23300,0
20250401,093700,4475900,23300,23300,23300,23300,0
20250401,093600,4475900,23300,23300,23300,23300,1
20250401,093500,4452600,23300,23300,23300,23300,0
20250401,093400,4452600,23300,23300,23300,23300,0
20250401,093300,4452600,23300,23300,23300,23300,0
20250401,093200,4452600,23300,23300,23300,23300,0
20250401,093100,4452600,23300,23300,23300,23300,1
20250401,093000,4429300,23300,23300,23300,23300,0
20250401,092900,4429300,23300,23300,23300,23300,0
20250401,092800,4429300,23300,23300,23300,23300,0
20250401,092700,4429300,23300,23300,23300,23300,0
20250401,092600,4429300,23300,23300,23300,23300,0
20250401,092500,4429300,23300,23300,23300,23300,0
20250401,092400,4429300,23300,23300,23300,23300,84
20250401,092300,2472100,23300,23300,23300,23300,0
20250401,092200,2472100,23300,23300,23300,23300,10
20250401,092100,2239100,23300,23300,23300,23300,10
20250401,092000,2006100,23300,23300,23300,23300,0
20250401,091900,2006100,23300,23300,23300,23300,50
20250401,091800,841100,23300,23300,23300,23300,1
20250401,091700,817800,23250,23250,23250,23250,1
20250401,091600,794550,23350,23350,23350,23350,0
20250401,091500,794550,23350,23350,23350,23350,0
20250401,091400,794550,23350,23300,23350,23300,3
20250401,091300,724550,23350,23350,23350,23350,0
20250401,091200,724550,23350,23350,23350,23350,0
20250401,091100,724550,23350,23350,23350,23350,0
20250401,091000,724550,23350,23350,23350,23350,0
20250401,090900,724550,23350,23300,23350,23300,2
20250401,090800,677900,23350,23350,23350,23350,0
20250401,090700,677900,23350,23350,23350,23350,0
20250401,090600,677900,23350,23350,23350,23350,0
20250401,090500,677900,23350,23300,23350,23300,3
20250401,090400,607900,23350,23300,23350,23300,4
20250401,090300,514600,23400,23400,23400,23250,15
20250401,090200,163850,23150,23150,23150,23150,0
20250401,090100,163850,23150,23150,23150,23150,0
20250401,090000,163850,23150,23450,23450,23150,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 245970575 24050 24050 24050 24050 3361
3 20250401 195400 245970575 24050 24050 24050 24050 0
4 20250401 195300 245970575 24050 24050 24050 24050 0
5 20250401 195200 245970575 24050 24050 24050 24050 0
6 20250401 195100 245970575 24050 24050 24050 24050 0
7 20250401 195000 245970575 24050 24050 24050 24050 0
8 20250401 194900 245970575 24050 24050 24050 24050 0
9 20250401 194800 245970575 24050 24050 24050 24050 0
10 20250401 194700 245970575 24050 24050 24050 24050 0
11 20250401 194600 245970575 24050 24050 24050 24050 0
12 20250401 194500 245970575 24050 24050 24050 24050 0
13 20250401 194400 245970575 24050 24050 24050 24050 0
14 20250401 194300 245970575 24050 24050 24050 24050 0
15 20250401 194200 245970575 24050 24050 24050 24050 0
16 20250401 194100 245970575 24050 24050 24050 24050 0
17 20250401 194000 245970575 24050 24050 24050 24050 0
18 20250401 193900 245970575 24050 24050 24050 24050 0
19 20250401 193800 245970575 24050 24050 24050 24050 0
20 20250401 193700 245970575 24050 24050 24050 24050 0
21 20250401 193600 245970575 24050 24050 24050 24050 0
22 20250401 193500 245970575 24050 24050 24050 24050 0
23 20250401 193400 245970575 24050 24050 24050 24050 0
24 20250401 193300 245970575 24050 24050 24050 24050 0
25 20250401 193200 245970575 24050 24050 24050 24050 0
26 20250401 193100 245970575 24050 24050 24050 24050 0
27 20250401 193000 245970575 24050 24050 24050 24050 0
28 20250401 192900 245970575 24050 24050 24050 24050 0
29 20250401 192800 245970575 24050 24050 24050 24050 0
30 20250401 192700 245970575 24050 24050 24050 24050 0
31 20250401 192600 245970575 24050 24050 24050 24050 0
32 20250401 192500 245970575 24050 24050 24050 24050 3361
33 20250401 192400 245970575 24050 24050 24050 24050 0
34 20250401 192300 245970575 24050 24050 24050 24050 0
35 20250401 192200 245970575 24050 24050 24050 24050 0
36 20250401 192100 245970575 24050 24050 24050 24050 0
37 20250401 192000 245970575 24050 24050 24050 24050 0
38 20250401 191900 245970575 24050 24050 24050 24050 0
39 20250401 191800 245970575 24050 24050 24050 24050 0
40 20250401 191700 245970575 24050 24050 24050 24050 0
41 20250401 191600 245970575 24050 24050 24050 24050 0
42 20250401 191500 245970575 24050 24050 24050 24050 0
43 20250401 191400 245970575 24050 24050 24050 24050 0
44 20250401 191300 245970575 24050 24050 24050 24050 0
45 20250401 191200 245970575 24050 24050 24050 24050 0
46 20250401 191100 245970575 24050 24050 24050 24050 0
47 20250401 191000 245970575 24050 24050 24050 24050 0
48 20250401 190900 245970575 24050 24050 24050 24050 0
49 20250401 190800 245970575 24050 24050 24050 24050 0
50 20250401 190700 245970575 24050 24050 24050 24050 0
51 20250401 190600 245970575 24050 24050 24050 24050 0
52 20250401 190500 245970575 24050 24050 24050 24050 0
53 20250401 190400 245970575 24050 24050 24050 24050 0
54 20250401 190300 245970575 24050 24050 24050 24050 0
55 20250401 190200 245970575 24050 24050 24050 24050 0
56 20250401 190100 245970575 24050 24050 24050 24050 0
57 20250401 190000 245970575 24050 24050 24050 24050 0
58 20250401 185900 245970575 24050 24050 24050 24050 0
59 20250401 185800 245970575 24050 24050 24050 24050 0
60 20250401 185700 245970575 24050 24050 24050 24050 0
61 20250401 185600 245970575 24050 24050 24050 24050 0
62 20250401 185500 245970575 24050 24050 24050 24050 3361
63 20250401 185400 245970575 24050 24050 24050 24050 0
64 20250401 185300 245970575 24050 24050 24050 24050 0
65 20250401 185200 245970575 24050 24050 24050 24050 0
66 20250401 185100 245970575 24050 24050 24050 24050 0
67 20250401 185000 245970575 24050 24050 24050 24050 0
68 20250401 184900 245970575 24050 24050 24050 24050 0
69 20250401 184800 245970575 24050 24050 24050 24050 0
70 20250401 184700 245970575 24050 24050 24050 24050 0
71 20250401 184600 245970575 24050 24050 24050 24050 0
72 20250401 184500 245970575 24050 24050 24050 24050 0
73 20250401 184400 245970575 24050 24050 24050 24050 0
74 20250401 184300 245970575 24050 24050 24050 24050 0
75 20250401 184200 245970575 24050 24050 24050 24050 0
76 20250401 184100 245970575 24050 24050 24050 24050 0
77 20250401 184000 245970575 24050 24050 24050 24050 0
78 20250401 183900 245970575 24050 24050 24050 24050 0
79 20250401 183800 245970575 24050 24050 24050 24050 0
80 20250401 183700 245970575 24050 24050 24050 24050 0
81 20250401 183600 245970575 24050 24050 24050 24050 0
82 20250401 183500 245970575 24050 24050 24050 24050 0
83 20250401 183400 245970575 24050 24050 24050 24050 0
84 20250401 183300 245970575 24050 24050 24050 24050 0
85 20250401 183200 245970575 24050 24050 24050 24050 0
86 20250401 183100 245970575 24050 24050 24050 24050 0
87 20250401 183000 245970575 24050 24050 24050 24050 0
88 20250401 182900 245970575 24050 24050 24050 24050 0
89 20250401 182800 245970575 24050 24050 24050 24050 0
90 20250401 182700 245970575 24050 24050 24050 24050 0
91 20250401 182600 245970575 24050 24050 24050 24050 0
92 20250401 182500 245970575 24050 24050 24050 24050 3361
93 20250401 182400 245970575 24050 24050 24050 24050 0
94 20250401 182300 245970575 24050 24050 24050 24050 0
95 20250401 182200 245970575 24050 24050 24050 24050 0
96 20250401 182100 245970575 24050 24050 24050 24050 0
97 20250401 182000 245970575 24050 24050 24050 24050 0
98 20250401 181900 245970575 24050 24050 24050 24050 0
99 20250401 181800 245970575 24050 24050 24050 24050 0
100 20250401 181700 245970575 24050 24050 24050 24050 0
101 20250401 181600 245970575 24050 24050 24050 24050 0
102 20250401 181500 245970575 24050 24050 24050 24050 0
103 20250401 181400 245970575 24050 24050 24050 24050 0
104 20250401 181300 245970575 24050 24050 24050 24050 0
105 20250401 181200 245970575 24050 24050 24050 24050 0
106 20250401 181100 245970575 24050 24050 24050 24050 0
107 20250401 181000 245970575 24050 24050 24050 24050 0
108 20250401 180900 245970575 24050 24050 24050 24050 0
109 20250401 180800 245970575 24050 24050 24050 24050 0
110 20250401 180700 245970575 24050 24050 24050 24050 0
111 20250401 180600 245970575 24050 24050 24050 24050 0
112 20250401 180500 245970575 24050 24050 24050 24050 0
113 20250401 180400 245970575 24050 24050 24050 24050 0
114 20250401 180300 245970575 24050 24050 24050 24050 0
115 20250401 180200 245970575 24050 24050 24050 24050 0
116 20250401 180100 245970575 24050 24050 24050 24050 0
117 20250401 180000 245970575 24050 24050 24050 24050 0
118 20250401 175900 245970575 24050 24050 24050 24050 0
119 20250401 175800 245970575 24050 24050 24050 24050 0
120 20250401 175700 245970575 24050 24050 24050 24050 0
121 20250401 175600 245970575 24050 24050 24050 24050 0
122 20250401 175500 245970575 24050 24050 24050 24050 3361
123 20250401 175400 245970575 24050 24050 24050 24050 0
124 20250401 175300 245970575 24050 24050 24050 24050 0
125 20250401 175200 245970575 24050 24050 24050 24050 0
126 20250401 175100 245970575 24050 24050 24050 24050 0
127 20250401 175000 245970575 24050 24050 24050 24050 0
128 20250401 174900 245970575 24050 24050 24050 24050 0
129 20250401 174800 245970575 24050 24050 24050 24050 0
130 20250401 174700 245970575 24050 24050 24050 24050 0
131 20250401 174600 245970575 24050 24050 24050 24050 0
132 20250401 174500 245970575 24050 24050 24050 24050 0
133 20250401 174400 245970575 24050 24050 24050 24050 0
134 20250401 174300 245970575 24050 24050 24050 24050 0
135 20250401 174200 245970575 24050 24050 24050 24050 0
136 20250401 174100 245970575 24050 24050 24050 24050 0
137 20250401 174000 245970575 24050 24050 24050 24050 0
138 20250401 173900 245970575 24050 24050 24050 24050 0
139 20250401 173800 245970575 24050 24050 24050 24050 0
140 20250401 173700 245970575 24050 24050 24050 24050 0
141 20250401 173600 245970575 24050 24050 24050 24050 0
142 20250401 173500 245970575 24050 24050 24050 24050 0
143 20250401 173400 245970575 24050 24050 24050 24050 0
144 20250401 173300 245970575 24050 24050 24050 24050 0
145 20250401 173200 245970575 24050 24050 24050 24050 0
146 20250401 173100 245970575 24050 24050 24050 24050 0
147 20250401 173000 245970575 24050 24050 24050 24050 0
148 20250401 172900 245970575 24050 24050 24050 24050 0
149 20250401 172800 245970575 24050 24050 24050 24050 0
150 20250401 172700 245970575 24050 24050 24050 24050 0
151 20250401 172600 245970575 24050 24050 24050 24050 0
152 20250401 172500 245970575 24050 24050 24050 24050 3361
153 20250401 172400 245970575 24050 24050 24050 24050 0
154 20250401 172300 245970575 24050 24050 24050 24050 0
155 20250401 172200 245970575 24050 24050 24050 24050 0
156 20250401 172100 245970575 24050 24050 24050 24050 0
157 20250401 172000 245970575 24050 24050 24050 24050 0
158 20250401 171900 245970575 24050 24050 24050 24050 0
159 20250401 171800 245970575 24050 24050 24050 24050 0
160 20250401 171700 245970575 24050 24050 24050 24050 0
161 20250401 171600 245970575 24050 24050 24050 24050 0
162 20250401 171500 245970575 24050 24050 24050 24050 0
163 20250401 171400 245970575 24050 24050 24050 24050 0
164 20250401 171300 245970575 24050 24050 24050 24050 0
165 20250401 171200 245970575 24050 24050 24050 24050 0
166 20250401 171100 245970575 24050 24050 24050 24050 0
167 20250401 171000 245970575 24050 24050 24050 24050 0
168 20250401 170900 245970575 24050 24050 24050 24050 0
169 20250401 170800 245970575 24050 24050 24050 24050 0
170 20250401 170700 245970575 24050 24050 24050 24050 0
171 20250401 170600 245970575 24050 24050 24050 24050 0
172 20250401 170500 245970575 24050 24050 24050 24050 0
173 20250401 170400 245970575 24050 24050 24050 24050 0
174 20250401 170300 245970575 24050 24050 24050 24050 0
175 20250401 170200 245970575 24050 24050 24050 24050 0
176 20250401 170100 245970575 24050 24050 24050 24050 0
177 20250401 170000 245970575 24050 24050 24050 24050 0
178 20250401 165900 245970575 24050 24050 24050 24050 0
179 20250401 165800 245970575 24050 24050 24050 24050 0
180 20250401 165700 245970575 24050 24050 24050 24050 0
181 20250401 165600 245970575 24050 24050 24050 24050 0
182 20250401 165500 245970575 24050 24050 24050 24050 3361
183 20250401 165400 245970575 24050 24050 24050 24050 0
184 20250401 165300 245970575 24050 24050 24050 24050 0
185 20250401 165200 245970575 24050 24050 24050 24050 0
186 20250401 165100 245970575 24050 24050 24050 24050 0
187 20250401 165000 245970575 24050 24050 24050 24050 0
188 20250401 164900 245970575 24050 24050 24050 24050 0
189 20250401 164800 245970575 24050 24050 24050 24050 0
190 20250401 164700 245970575 24050 24050 24050 24050 0
191 20250401 164600 245970575 24050 24050 24050 24050 0
192 20250401 164500 245970575 24050 24050 24050 24050 0
193 20250401 164400 245970575 24050 24050 24050 24050 0
194 20250401 164300 245970575 24050 24050 24050 24050 0
195 20250401 164200 245970575 24050 24050 24050 24050 0
196 20250401 164100 245970575 24050 24050 24050 24050 0
197 20250401 164000 245970575 24050 24050 24050 24050 0
198 20250401 163900 245970575 24050 24050 24050 24050 0
199 20250401 163800 245970575 24050 24050 24050 24050 0
200 20250401 163700 245970575 24050 24050 24050 24050 0
201 20250401 163600 245970575 24050 24050 24050 24050 0
202 20250401 163500 245970575 24050 24050 24050 24050 0
203 20250401 163400 245970575 24050 24050 24050 24050 0
204 20250401 163300 245970575 24050 24050 24050 24050 0
205 20250401 163200 245970575 24050 24050 24050 24050 0
206 20250401 163100 245970575 24050 24050 24050 24050 0
207 20250401 163000 245970575 24050 24050 24050 24050 0
208 20250401 162900 245970575 24050 24050 24050 24050 0
209 20250401 162800 245970575 24050 24050 24050 24050 0
210 20250401 162700 245970575 24050 24050 24050 24050 0
211 20250401 162600 245970575 24050 24050 24050 24050 0
212 20250401 162500 245970575 24050 24050 24050 24050 3361
213 20250401 162400 245970575 24050 24050 24050 24050 0
214 20250401 162300 245970575 24050 24050 24050 24050 0
215 20250401 162200 245970575 24050 24050 24050 24050 0
216 20250401 162100 245970575 24050 24050 24050 24050 0
217 20250401 162000 245970575 24050 24050 24050 24050 0
218 20250401 161900 245970575 24050 24050 24050 24050 0
219 20250401 161800 245970575 24050 24050 24050 24050 0
220 20250401 161700 245970575 24050 24050 24050 24050 0
221 20250401 161600 245970575 24050 24050 24050 24050 0
222 20250401 161500 245970575 24050 24050 24050 24050 0
223 20250401 161400 245970575 24050 24050 24050 24050 0
224 20250401 161300 245970575 24050 24050 24050 24050 0
225 20250401 161200 245970575 24050 24050 24050 24050 0
226 20250401 161100 245970575 24050 24050 24050 24050 0
227 20250401 161000 245970575 24050 24050 24050 24050 0
228 20250401 160900 245970575 24050 24050 24050 24050 0
229 20250401 160800 245970575 24050 24050 24050 24050 0
230 20250401 160700 245970575 24050 24050 24050 24050 0
231 20250401 160600 245970575 24050 24050 24050 24050 0
232 20250401 160500 245970575 24050 24050 24050 24050 0
233 20250401 160400 245970575 24050 24050 24050 24050 0
234 20250401 160300 245970575 24050 24050 24050 24050 0
235 20250401 160200 245970575 24050 24050 24050 24050 0
236 20250401 160100 245970575 24050 24050 24050 24050 0
237 20250401 160000 245970575 24050 24050 24050 24050 0
238 20250401 155900 245970575 24050 24050 24050 24050 0
239 20250401 155800 245970575 24050 24050 24050 24050 0
240 20250401 155700 245970575 24050 24050 24050 24050 0
241 20250401 155600 245970575 24050 24050 24050 24050 0
242 20250401 155500 245970575 24050 24050 24050 24050 3361
243 20250401 155400 245970575 24050 24050 24050 24050 0
244 20250401 155300 245970575 24050 24050 24050 24050 0
245 20250401 155200 245970575 24050 24050 24050 24050 0
246 20250401 155100 245970575 24050 24050 24050 24050 0
247 20250401 155000 245970575 24050 24050 24050 24050 0
248 20250401 154900 245970575 24050 24050 24050 24050 0
249 20250401 154800 245970575 24050 24050 24050 24050 0
250 20250401 154700 245970575 24050 24050 24050 24050 0
251 20250401 154600 245970575 24050 24050 24050 24050 0
252 20250401 154500 245970575 24050 24050 24050 24050 0
253 20250401 154400 245970575 24050 24050 24050 24050 0
254 20250401 154300 245970575 24050 24050 24050 24050 0
255 20250401 154200 245970575 24050 24050 24050 24050 0
256 20250401 154100 245970575 24050 24050 24050 24050 0
257 20250401 154000 245970575 24050 24050 24050 24050 0
258 20250401 153900 245970575 24050 24050 24050 24050 0
259 20250401 153800 245970575 24050 24050 24050 24050 0
260 20250401 153700 245970575 24050 24050 24050 24050 0
261 20250401 153600 245970575 24050 24050 24050 24050 0
262 20250401 153500 245970575 24050 24050 24050 24050 0
263 20250401 153400 245970575 24050 24050 24050 24050 0
264 20250401 153300 245970575 24050 24050 24050 24050 0
265 20250401 153200 245970575 24050 24050 24050 24050 0
266 20250401 153100 245970575 24050 24050 24050 24050 0
267 20250401 153000 245970575 24050 24050 24050 24050 3361
268 20250401 152900 165138525 23700 23700 23700 23700 0
269 20250401 152800 165138525 23700 23700 23700 23700 0
270 20250401 152700 165138525 23700 23700 23700 23700 0
271 20250401 152600 165138525 23700 23700 23700 23700 0
272 20250401 152500 165138525 23700 23700 23700 23700 0
273 20250401 152400 165138525 23700 23700 23700 23700 0
274 20250401 152300 165138525 23700 23700 23700 23700 0
275 20250401 152200 165138525 23700 23700 23700 23700 0
276 20250401 152100 165138525 23700 23700 23700 23700 0
277 20250401 152000 165138525 23700 23700 23700 23700 0
278 20250401 151900 165138525 23700 23700 23700 23600 72
279 20250401 151800 163435000 23700 23650 23700 23650 34
280 20250401 151700 162629250 23600 23650 23650 23600 179
281 20250401 151600 158396400 23650 23625 23650 23625 208
282 20250401 151500 153477950 23600 23600 23600 23600 1
283 20250401 151400 153454350 23600 23650 23650 23600 11
284 20250401 151300 153194250 23650 23650 23650 23650 1
285 20250401 151200 153170600 23650 23650 23650 23650 0
286 20250401 151100 153170600 23650 23650 23650 23650 0
287 20250401 151000 153170600 23650 23650 23650 23650 100
288 20250401 150900 150805600 23650 23650 23650 23650 196
289 20250401 150800 146170200 23650 23650 23650 23650 3
290 20250401 150700 146099250 23650 23650 23650 23650 0
291 20250401 150600 146099250 23650 23650 23650 23650 0
292 20250401 150500 146099250 23650 23650 23650 23650 0
293 20250401 150400 146099250 23650 23650 23650 23650 3
294 20250401 150300 146028300 23600 23600 23600 23600 356
295 20250401 150200 137626700 23600 23600 23600 23600 5
296 20250401 150100 137508700 23600 23600 23600 23600 209
297 20250401 150000 132576300 23600 23600 23600 23600 1
298 20250401 145900 132552700 23600 23600 23600 23600 5
299 20250401 145800 132434700 23550 23550 23550 23550 106
300 20250401 145700 129938400 23550 23550 23550 23550 0
301 20250401 145600 129938400 23550 23550 23550 23550 10
302 20250401 145500 129702900 23550 23550 23550 23550 0
303 20250401 145400 129702900 23550 23550 23550 23550 3
304 20250401 145300 129632250 23550 23550 23550 23550 6
305 20250401 145200 129490950 23550 23550 23550 23550 9
306 20250401 145100 129279000 23600 23600 23600 23600 0
307 20250401 145000 129279000 23600 23600 23600 23600 0
308 20250401 144900 129279000 23600 23600 23600 23600 0
309 20250401 144800 129279000 23600 23600 23600 23600 2
310 20250401 144700 129231800 23600 23600 23600 23600 0
311 20250401 144600 129231800 23600 23600 23600 23600 0
312 20250401 144500 129231800 23600 23600 23600 23600 0
313 20250401 144400 129231800 23600 23600 23600 23600 0
314 20250401 144300 129231800 23600 23600 23600 23600 0
315 20250401 144200 129231800 23600 23600 23600 23600 1
316 20250401 144100 129208200 23600 23550 23600 23550 15
317 20250401 144000 128854700 23550 23550 23550 23550 13
318 20250401 143900 128548550 23550 23550 23550 23550 2
319 20250401 143800 128501450 23550 23550 23550 23550 0
320 20250401 143700 128501450 23550 23550 23550 23550 2
321 20250401 143600 128454350 23550 23550 23550 23550 0
322 20250401 143500 128454350 23550 23550 23550 23550 10
323 20250401 143400 128218850 23600 23600 23600 23600 0
324 20250401 143300 128218850 23600 23600 23600 23600 0
325 20250401 143200 128218850 23600 23600 23600 23600 0
326 20250401 143100 128218850 23600 23600 23600 23600 0
327 20250401 143000 128218850 23600 23600 23600 23600 0
328 20250401 142900 128218850 23600 23600 23600 23600 20
329 20250401 142800 127746850 23600 23600 23600 23600 0
330 20250401 142700 127746850 23600 23600 23600 23600 0
331 20250401 142600 127746850 23600 23600 23600 23600 0
332 20250401 142500 127746850 23600 23600 23600 23600 0
333 20250401 142400 127746850 23600 23600 23600 23600 2
334 20250401 142300 127699650 23600 23600 23600 23600 0
335 20250401 142200 127699650 23600 23600 23600 23600 31
336 20250401 142100 126968050 23600 23600 23600 23600 0
337 20250401 142000 126968050 23600 23600 23600 23600 45
338 20250401 141900 125906050 23550 23550 23550 23550 0
339 20250401 141800 125906050 23550 23550 23550 23550 0
340 20250401 141700 125906050 23550 23550 23550 23550 0
341 20250401 141600 125906050 23550 23550 23550 23550 0
342 20250401 141500 125906050 23550 23550 23550 23550 0
343 20250401 141400 125906050 23550 23550 23550 23550 0
344 20250401 141300 125906050 23550 23550 23550 23550 0
345 20250401 141200 125906050 23550 23550 23550 23550 0
346 20250401 141100 125906050 23550 23550 23550 23550 0
347 20250401 141000 125906050 23550 23550 23550 23550 0
348 20250401 140900 125906050 23550 23550 23550 23550 0
349 20250401 140800 125906050 23550 23550 23550 23550 0
350 20250401 140700 125906050 23550 23550 23550 23550 0
351 20250401 140600 125906050 23550 23550 23550 23550 1
352 20250401 140500 125882500 23600 23600 23600 23600 0
353 20250401 140400 125882500 23600 23600 23600 23600 3
354 20250401 140300 125811700 23600 23600 23600 23600 102
355 20250401 140200 123404500 23550 23550 23550 23550 176
356 20250401 140100 119259700 23550 23550 23550 23550 0
357 20250401 140000 119259700 23550 23550 23550 23550 0
358 20250401 135900 119259700 23550 23500 23550 23500 149
359 20250401 135800 115752950 23500 23500 23500 23500 0
360 20250401 135700 115752950 23500 23500 23500 23500 0
361 20250401 135600 115752950 23500 23500 23500 23500 0
362 20250401 135500 115752950 23500 23500 23500 23500 0
363 20250401 135400 115752950 23500 23500 23500 23500 0
364 20250401 135300 115752950 23500 23500 23500 23500 0
365 20250401 135200 115752950 23500 23500 23500 23500 0
366 20250401 135100 115752950 23500 23500 23500 23500 0
367 20250401 135000 115752950 23500 23500 23500 23500 0
368 20250401 134900 115752950 23500 23500 23500 23500 0
369 20250401 134800 115752950 23500 23500 23500 23500 0
370 20250401 134700 115752950 23500 23500 23500 23500 0
371 20250401 134600 115752950 23500 23500 23500 23500 0
372 20250401 134500 115752950 23500 23500 23500 23500 0
373 20250401 134400 115752950 23500 23500 23500 23500 620
374 20250401 134300 101182950 23450 23450 23450 23450 0
375 20250401 134200 101182950 23450 23450 23450 23450 0
376 20250401 134100 101182950 23450 23450 23450 23450 8
377 20250401 134000 100995350 23450 23450 23450 23450 0
378 20250401 133900 100995350 23450 23450 23450 23450 0
379 20250401 133800 100995350 23450 23450 23450 23450 0
380 20250401 133700 100995350 23450 23450 23450 23450 0
381 20250401 133600 100995350 23450 23450 23450 23450 0
382 20250401 133500 100995350 23450 23450 23450 23450 71
383 20250401 133400 99330400 23450 23450 23450 23450 382
384 20250401 133300 90372500 23400 23400 23400 23400 0
385 20250401 133200 90372500 23400 23400 23400 23400 0
386 20250401 133100 90372500 23400 23400 23400 23400 0
387 20250401 133000 90372500 23400 23400 23400 23400 0
388 20250401 132900 90372500 23400 23400 23400 23400 0
389 20250401 132800 90372500 23400 23400 23400 23400 0
390 20250401 132700 90372500 23400 23400 23400 23400 0
391 20250401 132600 90372500 23400 23400 23400 23400 190
392 20250401 132500 85926500 23350 23350 23350 23350 0
393 20250401 132400 85926500 23350 23350 23350 23350 0
394 20250401 132300 85926500 23350 23350 23350 23350 50
395 20250401 132200 84759000 23350 23350 23350 23350 0
396 20250401 132100 84759000 23350 23350 23350 23350 0
397 20250401 132000 84759000 23350 23350 23350 23350 0
398 20250401 131900 84759000 23350 23350 23350 23350 0
399 20250401 131800 84759000 23350 23350 23350 23350 0
400 20250401 131700 84759000 23350 23350 23350 23350 0
401 20250401 131600 84759000 23350 23350 23350 23350 0
402 20250401 131500 84759000 23350 23350 23350 23350 10
403 20250401 131400 84525500 23350 23350 23350 23350 0
404 20250401 131300 84525500 23350 23350 23350 23350 0
405 20250401 131200 84525500 23350 23350 23350 23350 0
406 20250401 131100 84525500 23350 23350 23350 23350 0
407 20250401 131000 84525500 23350 23350 23350 23350 0
408 20250401 130900 84525500 23350 23350 23350 23350 0
409 20250401 130800 84525500 23350 23350 23350 23350 0
410 20250401 130700 84525500 23350 23350 23350 23350 0
411 20250401 130600 84525500 23350 23350 23350 23350 0
412 20250401 130500 84525500 23350 23350 23350 23350 0
413 20250401 130400 84525500 23350 23350 23350 23350 0
414 20250401 130300 84525500 23350 23350 23350 23350 0
415 20250401 130200 84525500 23350 23350 23350 23350 0
416 20250401 130100 84525500 23350 23350 23350 23350 0
417 20250401 130000 84525500 23350 23350 23350 23350 0
418 20250401 125900 84525500 23350 23350 23350 23350 142
419 20250401 125800 81209800 23400 23400 23400 23400 0
420 20250401 125700 81209800 23400 23400 23400 23400 0
421 20250401 125600 81209800 23400 23400 23400 23400 0
422 20250401 125500 81209800 23400 23400 23400 23400 0
423 20250401 125400 81209800 23400 23400 23400 23400 0
424 20250401 125300 81209800 23400 23400 23400 23400 0
425 20250401 125200 81209800 23400 23400 23400 23400 0
426 20250401 125100 81209800 23400 23400 23400 23400 0
427 20250401 125000 81209800 23400 23400 23400 23400 0
428 20250401 124900 81209800 23400 23400 23400 23400 0
429 20250401 124800 81209800 23400 23400 23400 23400 0
430 20250401 124700 81209800 23400 23400 23400 23400 74
431 20250401 124600 79478200 23425 23425 23425 23425 10
432 20250401 124500 79243950 23450 23450 23450 23450 0
433 20250401 124400 79243950 23450 23450 23450 23450 0
434 20250401 124300 79243950 23450 23450 23450 23450 0
435 20250401 124200 79243950 23450 23450 23450 23450 0
436 20250401 124100 79243950 23450 23450 23450 23450 1
437 20250401 124000 79220500 23450 23450 23450 23450 0
438 20250401 123900 79220500 23450 23450 23450 23450 0
439 20250401 123800 79220500 23450 23450 23450 23450 0
440 20250401 123700 79220500 23450 23450 23450 23450 0
441 20250401 123600 79220500 23450 23450 23450 23450 0
442 20250401 123500 79220500 23450 23450 23450 23450 0
443 20250401 123400 79220500 23450 23450 23450 23450 0
444 20250401 123300 79220500 23450 23450 23450 23450 0
445 20250401 123200 79220500 23450 23450 23450 23450 5
446 20250401 123100 79103250 23450 23450 23450 23450 0
447 20250401 123000 79103250 23450 23450 23450 23450 0
448 20250401 122900 79103250 23450 23450 23450 23450 0
449 20250401 122800 79103250 23450 23450 23450 23450 20
450 20250401 122700 78634250 23400 23400 23400 23400 0
451 20250401 122600 78634250 23400 23400 23400 23400 0
452 20250401 122500 78634250 23400 23400 23400 23400 0
453 20250401 122400 78634250 23400 23400 23400 23400 0
454 20250401 122300 78634250 23400 23400 23400 23400 14
455 20250401 122200 78306650 23450 23450 23450 23450 0
456 20250401 122100 78306650 23450 23450 23450 23450 0
457 20250401 122000 78306650 23450 23450 23450 23450 0
458 20250401 121900 78306650 23450 23450 23450 23450 0
459 20250401 121800 78306650 23450 23400 23450 23400 106
460 20250401 121700 75825950 23400 23400 23400 23400 0
461 20250401 121600 75825950 23400 23400 23400 23400 0
462 20250401 121500 75825950 23400 23400 23400 23400 0
463 20250401 121400 75825950 23400 23400 23400 23400 0
464 20250401 121300 75825950 23400 23400 23400 23400 0
465 20250401 121200 75825950 23400 23400 23400 23400 1
466 20250401 121100 75802550 23400 23400 23400 23400 66
467 20250401 121000 74258150 23450 23450 23450 23450 0
468 20250401 120900 74258150 23450 23450 23450 23450 0
469 20250401 120800 74258150 23450 23450 23450 23450 0
470 20250401 120700 74258150 23450 23450 23450 23450 0
471 20250401 120600 74258150 23450 23450 23450 23450 0
472 20250401 120500 74258150 23450 23450 23450 23450 0
473 20250401 120400 74258150 23450 23450 23450 23450 0
474 20250401 120300 74258150 23450 23450 23450 23450 0
475 20250401 120200 74258150 23450 23450 23450 23450 0
476 20250401 120100 74258150 23450 23450 23450 23450 0
477 20250401 120000 74258150 23450 23450 23450 23450 30
478 20250401 115900 73554650 23450 23450 23450 23450 0
479 20250401 115800 73554650 23450 23450 23450 23450 20
480 20250401 115700 73085650 23450 23450 23450 23450 10
481 20250401 115600 72851150 23450 23450 23450 23450 25
482 20250401 115500 72264900 23450 23450 23450 23450 10
483 20250401 115400 72030400 23450 23450 23450 23450 2
484 20250401 115300 71983500 23500 23400 23500 23400 372
485 20250401 115200 63262650 23400 23400 23400 23400 108
486 20250401 115100 60735450 23300 23300 23300 23300 10
487 20250401 115000 60502450 23350 23400 23400 23350 49
488 20250401 114900 59356800 23450 23450 23450 23450 0
489 20250401 114800 59356800 23450 23450 23450 23450 0
490 20250401 114700 59356800 23450 23450 23450 23450 41
491 20250401 114600 58395350 23500 23500 23500 23500 0
492 20250401 114500 58395350 23500 23500 23500 23500 7
493 20250401 114400 58230850 23500 23500 23500 23500 0
494 20250401 114300 58230850 23500 23500 23500 23500 0
495 20250401 114200 58230850 23500 23500 23500 23500 0
496 20250401 114100 58230850 23500 23500 23500 23500 0
497 20250401 114000 58230850 23500 23500 23500 23500 94
498 20250401 113900 56021850 23500 23500 23500 23500 6
499 20250401 113800 55880850 23500 23500 23500 23500 0
500 20250401 113700 55880850 23500 23550 23550 23500 5
501 20250401 113600 55763300 23600 23600 23600 23600 0
502 20250401 113500 55763300 23600 23600 23600 23600 0
503 20250401 113400 55763300 23600 23600 23600 23600 0
504 20250401 113300 55763300 23600 23600 23600 23600 0
505 20250401 113200 55763300 23600 23600 23600 23600 0
506 20250401 113100 55763300 23600 23600 23600 23600 0
507 20250401 113000 55763300 23600 23600 23600 23600 0
508 20250401 112900 55763300 23600 23600 23600 23600 0
509 20250401 112800 55763300 23600 23600 23600 23600 0
510 20250401 112700 55763300 23600 23600 23600 23600 0
511 20250401 112600 55763300 23600 23600 23600 23600 0
512 20250401 112500 55763300 23600 23600 23600 23600 0
513 20250401 112400 55763300 23600 23600 23600 23600 0
514 20250401 112300 55763300 23600 23600 23600 23600 0
515 20250401 112200 55763300 23600 23600 23600 23600 0
516 20250401 112100 55763300 23600 23600 23600 23600 0
517 20250401 112000 55763300 23600 23600 23600 23600 0
518 20250401 111900 55763300 23600 23600 23600 23600 0
519 20250401 111800 55763300 23600 23600 23600 23600 0
520 20250401 111700 55763300 23600 23600 23600 23600 0
521 20250401 111600 55763300 23600 23550 23600 23550 48
522 20250401 111500 54632200 23500 23500 23500 23500 0
523 20250401 111400 54632200 23500 23500 23500 23500 0
524 20250401 111300 54632200 23500 23500 23500 23500 0
525 20250401 111200 54632200 23500 23500 23500 23500 0
526 20250401 111100 54632200 23500 23500 23500 23500 1
527 20250401 111000 54608700 23550 23500 23550 23500 9
528 20250401 110900 54397000 23550 23550 23550 23550 0
529 20250401 110800 54397000 23550 23550 23550 23550 0
530 20250401 110700 54397000 23550 23550 23550 23550 0
531 20250401 110600 54397000 23550 23550 23550 23550 0
532 20250401 110500 54397000 23550 23550 23550 23550 0
533 20250401 110400 54397000 23550 23550 23550 23550 0
534 20250401 110300 54397000 23550 23600 23600 23550 254
535 20250401 110200 48415250 23600 23600 23600 23600 1
536 20250401 110100 48391650 23600 23600 23600 23600 14
537 20250401 110000 48061250 23550 23550 23550 23550 0
538 20250401 105900 48061250 23550 23550 23550 23550 2
539 20250401 105800 48014150 23600 23600 23600 23600 0
540 20250401 105700 48014150 23600 23600 23600 23600 0
541 20250401 105600 48014150 23600 23600 23600 23600 0
542 20250401 105500 48014150 23600 23600 23600 23600 0
543 20250401 105400 48014150 23600 23600 23600 23600 3
544 20250401 105300 47943350 23600 23600 23600 23600 9
545 20250401 105200 47730950 23600 23600 23600 23550 103
546 20250401 105100 45301700 23650 23650 23650 23650 7
547 20250401 105000 45136150 23650 23550 23650 23550 223
548 20250401 104900 39864400 23500 23450 23500 23450 583
549 20250401 104800 26184250 23450 23450 23450 23450 0
550 20250401 104700 26184250 23450 23450 23450 23450 9
551 20250401 104600 25973200 23450 23450 23450 23450 0
552 20250401 104500 25973200 23450 23450 23450 23450 3
553 20250401 104400 25902850 23450 23450 23450 23450 29
554 20250401 104300 25222800 23400 23350 23400 23350 230
555 20250401 104200 19842250 23350 23350 23350 23350 50
556 20250401 104100 18674750 23350 23350 23350 23350 50
557 20250401 104000 17507250 23350 23350 23350 23350 0
558 20250401 103900 17507250 23350 23350 23350 23350 0
559 20250401 103800 17507250 23350 23350 23350 23350 0
560 20250401 103700 17507250 23350 23350 23350 23350 0
561 20250401 103600 17507250 23350 23350 23350 23350 0
562 20250401 103500 17507250 23350 23350 23350 23350 10
563 20250401 103400 17273750 23350 23350 23350 23350 100
564 20250401 103300 14938750 23350 23350 23350 23350 150
565 20250401 103200 11436250 23350 23350 23350 23350 0
566 20250401 103100 11436250 23350 23350 23350 23350 4
567 20250401 103000 11342850 23350 23350 23350 23350 1
568 20250401 102900 11319500 23300 23300 23300 23300 57
569 20250401 102800 9991400 23300 23300 23300 23300 0
570 20250401 102700 9991400 23300 23300 23300 23300 0
571 20250401 102600 9991400 23300 23300 23300 23300 0
572 20250401 102500 9991400 23300 23300 23300 23300 0
573 20250401 102400 9991400 23300 23300 23300 23300 15
574 20250401 102300 9641900 23300 23300 23300 23300 0
575 20250401 102200 9641900 23300 23300 23300 23300 0
576 20250401 102100 9641900 23300 23300 23300 23300 1
577 20250401 102000 9618600 23250 23250 23250 23250 0
578 20250401 101900 9618600 23250 23250 23250 23250 0
579 20250401 101800 9618600 23250 23250 23250 23250 0
580 20250401 101700 9618600 23250 23250 23250 23250 0
581 20250401 101600 9618600 23250 23250 23250 23250 0
582 20250401 101500 9618600 23250 23250 23250 23250 0
583 20250401 101400 9618600 23250 23250 23250 23250 0
584 20250401 101300 9618600 23250 23250 23250 23250 0
585 20250401 101200 9618600 23250 23250 23250 23250 89
586 20250401 101100 7549350 23250 23250 23250 23250 0
587 20250401 101000 7549350 23250 23250 23250 23250 0
588 20250401 100900 7549350 23250 23250 23250 23250 0
589 20250401 100800 7549350 23250 23250 23250 23250 0
590 20250401 100700 7549350 23250 23250 23250 23250 0
591 20250401 100600 7549350 23250 23250 23250 23250 0
592 20250401 100500 7549350 23250 23250 23250 23250 11
593 20250401 100400 7293600 23250 23300 23300 23250 79
594 20250401 100300 5454550 23325 23325 23325 23325 0
595 20250401 100200 5454550 23325 23325 23325 23325 0
596 20250401 100100 5454550 23325 23325 23325 23325 0
597 20250401 100000 5454550 23325 23325 23325 23325 0
598 20250401 095900 5454550 23325 23325 23325 23325 0
599 20250401 095800 5454550 23325 23325 23325 23325 0
600 20250401 095700 5454550 23325 23325 23325 23325 0
601 20250401 095600 5454550 23325 23325 23325 23325 2
602 20250401 095500 5407900 23350 23350 23350 23350 0
603 20250401 095400 5407900 23350 23350 23350 23350 0
604 20250401 095300 5407900 23350 23350 23350 23350 0
605 20250401 095200 5407900 23350 23350 23350 23350 0
606 20250401 095100 5407900 23350 23350 23350 23350 0
607 20250401 095000 5407900 23350 23350 23350 23350 3
608 20250401 094900 5337850 23350 23300 23350 23300 11
609 20250401 094800 5081300 23350 23300 23350 23300 15
610 20250401 094700 4731650 23250 23250 23250 23250 0
611 20250401 094600 4731650 23250 23250 23250 23250 0
612 20250401 094500 4731650 23250 23250 23250 23250 0
613 20250401 094400 4731650 23250 23250 23250 23250 0
614 20250401 094300 4731650 23250 23250 23250 23250 0
615 20250401 094200 4731650 23250 23250 23250 23250 11
616 20250401 094100 4475900 23300 23300 23300 23300 0
617 20250401 094000 4475900 23300 23300 23300 23300 0
618 20250401 093900 4475900 23300 23300 23300 23300 0
619 20250401 093800 4475900 23300 23300 23300 23300 0
620 20250401 093700 4475900 23300 23300 23300 23300 0
621 20250401 093600 4475900 23300 23300 23300 23300 1
622 20250401 093500 4452600 23300 23300 23300 23300 0
623 20250401 093400 4452600 23300 23300 23300 23300 0
624 20250401 093300 4452600 23300 23300 23300 23300 0
625 20250401 093200 4452600 23300 23300 23300 23300 0
626 20250401 093100 4452600 23300 23300 23300 23300 1
627 20250401 093000 4429300 23300 23300 23300 23300 0
628 20250401 092900 4429300 23300 23300 23300 23300 0
629 20250401 092800 4429300 23300 23300 23300 23300 0
630 20250401 092700 4429300 23300 23300 23300 23300 0
631 20250401 092600 4429300 23300 23300 23300 23300 0
632 20250401 092500 4429300 23300 23300 23300 23300 0
633 20250401 092400 4429300 23300 23300 23300 23300 84
634 20250401 092300 2472100 23300 23300 23300 23300 0
635 20250401 092200 2472100 23300 23300 23300 23300 10
636 20250401 092100 2239100 23300 23300 23300 23300 10
637 20250401 092000 2006100 23300 23300 23300 23300 0
638 20250401 091900 2006100 23300 23300 23300 23300 50
639 20250401 091800 841100 23300 23300 23300 23300 1
640 20250401 091700 817800 23250 23250 23250 23250 1
641 20250401 091600 794550 23350 23350 23350 23350 0
642 20250401 091500 794550 23350 23350 23350 23350 0
643 20250401 091400 794550 23350 23300 23350 23300 3
644 20250401 091300 724550 23350 23350 23350 23350 0
645 20250401 091200 724550 23350 23350 23350 23350 0
646 20250401 091100 724550 23350 23350 23350 23350 0
647 20250401 091000 724550 23350 23350 23350 23350 0
648 20250401 090900 724550 23350 23300 23350 23300 2
649 20250401 090800 677900 23350 23350 23350 23350 0
650 20250401 090700 677900 23350 23350 23350 23350 0
651 20250401 090600 677900 23350 23350 23350 23350 0
652 20250401 090500 677900 23350 23300 23350 23300 3
653 20250401 090400 607900 23350 23300 23350 23300 4
654 20250401 090300 514600 23400 23400 23400 23250 15
655 20250401 090200 163850 23150 23150 23150 23150 0
656 20250401 090100 163850 23150 23150 23150 23150 0
657 20250401 090000 163850 23150 23450 23450 23150 7

1
065710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,5158,5150000,119665600,119480000000,0.10
20250327,5158,5150000,121213000,121025000000,0.10
20250326,5158,5150000,119407700,119222500000,0.10
20250325,5158,5150000,119923500,119737500000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 5158 5150000 119665600 119480000000 0.10
3 20250327 5158 5150000 121213000 121025000000 0.10
4 20250326 5158 5150000 119407700 119222500000 0.10
5 20250325 5158 5150000 119923500 119737500000 0.10