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

659
067280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,175429950,32750,32750,32750,32750,527
20250401,195600,175429950,32750,32750,32750,32750,0
20250401,195500,175429950,32750,32750,32750,32750,0
20250401,195400,175429950,32750,32750,32750,32750,0
20250401,195300,175429950,32750,32750,32750,32750,0
20250401,195200,175429950,32750,32750,32750,32750,0
20250401,195100,175429950,32750,32750,32750,32750,0
20250401,195000,175429950,32750,32750,32750,32750,0
20250401,194900,175429950,32750,32750,32750,32750,0
20250401,194800,175429950,32750,32750,32750,32750,0
20250401,194700,175429950,32750,32750,32750,32750,0
20250401,194600,175429950,32750,32750,32750,32750,0
20250401,194500,175429950,32750,32750,32750,32750,0
20250401,194400,175429950,32750,32750,32750,32750,0
20250401,194300,175429950,32750,32750,32750,32750,0
20250401,194200,175429950,32750,32750,32750,32750,0
20250401,194100,175429950,32750,32750,32750,32750,0
20250401,194000,175429950,32750,32750,32750,32750,0
20250401,193900,175429950,32750,32750,32750,32750,0
20250401,193800,175429950,32750,32750,32750,32750,0
20250401,193700,175429950,32750,32750,32750,32750,0
20250401,193600,175429950,32750,32750,32750,32750,0
20250401,193500,175429950,32750,32750,32750,32750,0
20250401,193400,175429950,32750,32750,32750,32750,0
20250401,193300,175429950,32750,32750,32750,32750,0
20250401,193200,175429950,32750,32750,32750,32750,0
20250401,193100,175429950,32750,32750,32750,32750,0
20250401,193000,175429950,32750,32750,32750,32750,0
20250401,192900,175429950,32750,32750,32750,32750,0
20250401,192800,175429950,32750,32750,32750,32750,0
20250401,192700,175429950,32750,32750,32750,32750,527
20250401,192600,175429950,32750,32750,32750,32750,0
20250401,192500,175429950,32750,32750,32750,32750,0
20250401,192400,175429950,32750,32750,32750,32750,0
20250401,192300,175429950,32750,32750,32750,32750,0
20250401,192200,175429950,32750,32750,32750,32750,0
20250401,192100,175429950,32750,32750,32750,32750,0
20250401,192000,175429950,32750,32750,32750,32750,0
20250401,191900,175429950,32750,32750,32750,32750,0
20250401,191800,175429950,32750,32750,32750,32750,0
20250401,191700,175429950,32750,32750,32750,32750,0
20250401,191600,175429950,32750,32750,32750,32750,0
20250401,191500,175429950,32750,32750,32750,32750,0
20250401,191400,175429950,32750,32750,32750,32750,0
20250401,191300,175429950,32750,32750,32750,32750,0
20250401,191200,175429950,32750,32750,32750,32750,0
20250401,191100,175429950,32750,32750,32750,32750,0
20250401,191000,175429950,32750,32750,32750,32750,0
20250401,190900,175429950,32750,32750,32750,32750,0
20250401,190800,175429950,32750,32750,32750,32750,0
20250401,190700,175429950,32750,32750,32750,32750,0
20250401,190600,175429950,32750,32750,32750,32750,0
20250401,190500,175429950,32750,32750,32750,32750,0
20250401,190400,175429950,32750,32750,32750,32750,0
20250401,190300,175429950,32750,32750,32750,32750,0
20250401,190200,175429950,32750,32750,32750,32750,0
20250401,190100,175429950,32750,32750,32750,32750,0
20250401,190000,175429950,32750,32750,32750,32750,0
20250401,185900,175429950,32750,32750,32750,32750,0
20250401,185800,175429950,32750,32750,32750,32750,0
20250401,185700,175429950,32750,32750,32750,32750,527
20250401,185600,175429950,32750,32750,32750,32750,0
20250401,185500,175429950,32750,32750,32750,32750,0
20250401,185400,175429950,32750,32750,32750,32750,0
20250401,185300,175429950,32750,32750,32750,32750,0
20250401,185200,175429950,32750,32750,32750,32750,0
20250401,185100,175429950,32750,32750,32750,32750,0
20250401,185000,175429950,32750,32750,32750,32750,0
20250401,184900,175429950,32750,32750,32750,32750,0
20250401,184800,175429950,32750,32750,32750,32750,0
20250401,184700,175429950,32750,32750,32750,32750,0
20250401,184600,175429950,32750,32750,32750,32750,0
20250401,184500,175429950,32750,32750,32750,32750,0
20250401,184400,175429950,32750,32750,32750,32750,0
20250401,184300,175429950,32750,32750,32750,32750,0
20250401,184200,175429950,32750,32750,32750,32750,0
20250401,184100,175429950,32750,32750,32750,32750,0
20250401,184000,175429950,32750,32750,32750,32750,0
20250401,183900,175429950,32750,32750,32750,32750,0
20250401,183800,175429950,32750,32750,32750,32750,0
20250401,183700,175429950,32750,32750,32750,32750,0
20250401,183600,175429950,32750,32750,32750,32750,0
20250401,183500,175429950,32750,32750,32750,32750,0
20250401,183400,175429950,32750,32750,32750,32750,0
20250401,183300,175429950,32750,32750,32750,32750,0
20250401,183200,175429950,32750,32750,32750,32750,0
20250401,183100,175429950,32750,32750,32750,32750,0
20250401,183000,175429950,32750,32750,32750,32750,0
20250401,182900,175429950,32750,32750,32750,32750,0
20250401,182800,175429950,32750,32750,32750,32750,0
20250401,182700,175429950,32750,32750,32750,32750,527
20250401,182600,175429950,32750,32750,32750,32750,0
20250401,182500,175429950,32750,32750,32750,32750,0
20250401,182400,175429950,32750,32750,32750,32750,0
20250401,182300,175429950,32750,32750,32750,32750,0
20250401,182200,175429950,32750,32750,32750,32750,0
20250401,182100,175429950,32750,32750,32750,32750,0
20250401,182000,175429950,32750,32750,32750,32750,0
20250401,181900,175429950,32750,32750,32750,32750,0
20250401,181800,175429950,32750,32750,32750,32750,0
20250401,181700,175429950,32750,32750,32750,32750,0
20250401,181600,175429950,32750,32750,32750,32750,0
20250401,181500,175429950,32750,32750,32750,32750,0
20250401,181400,175429950,32750,32750,32750,32750,0
20250401,181300,175429950,32750,32750,32750,32750,0
20250401,181200,175429950,32750,32750,32750,32750,0
20250401,181100,175429950,32750,32750,32750,32750,0
20250401,181000,175429950,32750,32750,32750,32750,0
20250401,180900,175429950,32750,32750,32750,32750,0
20250401,180800,175429950,32750,32750,32750,32750,0
20250401,180700,175429950,32750,32750,32750,32750,0
20250401,180600,175429950,32750,32750,32750,32750,0
20250401,180500,175429950,32750,32750,32750,32750,0
20250401,180400,175429950,32750,32750,32750,32750,0
20250401,180300,175429950,32750,32750,32750,32750,0
20250401,180200,175429950,32750,32750,32750,32750,0
20250401,180100,175429950,32750,32750,32750,32750,0
20250401,180000,175429950,32750,32750,32750,32750,0
20250401,175900,175429950,32750,32750,32750,32750,0
20250401,175800,175429950,32750,32750,32750,32750,0
20250401,175700,175429950,32750,32750,32750,32750,527
20250401,175600,175429950,32750,32750,32750,32750,0
20250401,175500,175429950,32750,32750,32750,32750,0
20250401,175400,175429950,32750,32750,32750,32750,0
20250401,175300,175429950,32750,32750,32750,32750,0
20250401,175200,175429950,32750,32750,32750,32750,0
20250401,175100,175429950,32750,32750,32750,32750,0
20250401,175000,175429950,32750,32750,32750,32750,0
20250401,174900,175429950,32750,32750,32750,32750,0
20250401,174800,175429950,32750,32750,32750,32750,0
20250401,174700,175429950,32750,32750,32750,32750,0
20250401,174600,175429950,32750,32750,32750,32750,0
20250401,174500,175429950,32750,32750,32750,32750,0
20250401,174400,175429950,32750,32750,32750,32750,0
20250401,174300,175429950,32750,32750,32750,32750,0
20250401,174200,175429950,32750,32750,32750,32750,0
20250401,174100,175429950,32750,32750,32750,32750,0
20250401,174000,175429950,32750,32750,32750,32750,0
20250401,173900,175429950,32750,32750,32750,32750,0
20250401,173800,175429950,32750,32750,32750,32750,0
20250401,173700,175429950,32750,32750,32750,32750,0
20250401,173600,175429950,32750,32750,32750,32750,0
20250401,173500,175429950,32750,32750,32750,32750,0
20250401,173400,175429950,32750,32750,32750,32750,0
20250401,173300,175429950,32750,32750,32750,32750,0
20250401,173200,175429950,32750,32750,32750,32750,0
20250401,173100,175429950,32750,32750,32750,32750,0
20250401,173000,175429950,32750,32750,32750,32750,0
20250401,172900,175429950,32750,32750,32750,32750,0
20250401,172800,175429950,32750,32750,32750,32750,0
20250401,172700,175429950,32750,32750,32750,32750,527
20250401,172600,175429950,32750,32750,32750,32750,0
20250401,172500,175429950,32750,32750,32750,32750,0
20250401,172400,175429950,32750,32750,32750,32750,0
20250401,172300,175429950,32750,32750,32750,32750,0
20250401,172200,175429950,32750,32750,32750,32750,0
20250401,172100,175429950,32750,32750,32750,32750,0
20250401,172000,175429950,32750,32750,32750,32750,0
20250401,171900,175429950,32750,32750,32750,32750,0
20250401,171800,175429950,32750,32750,32750,32750,0
20250401,171700,175429950,32750,32750,32750,32750,0
20250401,171600,175429950,32750,32750,32750,32750,0
20250401,171500,175429950,32750,32750,32750,32750,0
20250401,171400,175429950,32750,32750,32750,32750,0
20250401,171300,175429950,32750,32750,32750,32750,0
20250401,171200,175429950,32750,32750,32750,32750,0
20250401,171100,175429950,32750,32750,32750,32750,0
20250401,171000,175429950,32750,32750,32750,32750,0
20250401,170900,175429950,32750,32750,32750,32750,0
20250401,170800,175429950,32750,32750,32750,32750,0
20250401,170700,175429950,32750,32750,32750,32750,0
20250401,170600,175429950,32750,32750,32750,32750,0
20250401,170500,175429950,32750,32750,32750,32750,0
20250401,170400,175429950,32750,32750,32750,32750,0
20250401,170300,175429950,32750,32750,32750,32750,0
20250401,170200,175429950,32750,32750,32750,32750,0
20250401,170100,175429950,32750,32750,32750,32750,0
20250401,170000,175429950,32750,32750,32750,32750,0
20250401,165900,175429950,32750,32750,32750,32750,0
20250401,165800,175429950,32750,32750,32750,32750,0
20250401,165700,175429950,32750,32750,32750,32750,527
20250401,165600,175429950,32750,32750,32750,32750,0
20250401,165500,175429950,32750,32750,32750,32750,0
20250401,165400,175429950,32750,32750,32750,32750,0
20250401,165300,175429950,32750,32750,32750,32750,0
20250401,165200,175429950,32750,32750,32750,32750,0
20250401,165100,175429950,32750,32750,32750,32750,0
20250401,165000,175429950,32750,32750,32750,32750,0
20250401,164900,175429950,32750,32750,32750,32750,0
20250401,164800,175429950,32750,32750,32750,32750,0
20250401,164700,175429950,32750,32750,32750,32750,0
20250401,164600,175429950,32750,32750,32750,32750,0
20250401,164500,175429950,32750,32750,32750,32750,0
20250401,164400,175429950,32750,32750,32750,32750,0
20250401,164300,175429950,32750,32750,32750,32750,0
20250401,164200,175429950,32750,32750,32750,32750,0
20250401,164100,175429950,32750,32750,32750,32750,0
20250401,164000,175429950,32750,32750,32750,32750,0
20250401,163900,175429950,32750,32750,32750,32750,0
20250401,163800,175429950,32750,32750,32750,32750,0
20250401,163700,175429950,32750,32750,32750,32750,0
20250401,163600,175429950,32750,32750,32750,32750,0
20250401,163500,175429950,32750,32750,32750,32750,0
20250401,163400,175429950,32750,32750,32750,32750,0
20250401,163300,175429950,32750,32750,32750,32750,0
20250401,163200,175429950,32750,32750,32750,32750,0
20250401,163100,175429950,32750,32750,32750,32750,0
20250401,163000,175429950,32750,32750,32750,32750,0
20250401,162900,175429950,32750,32750,32750,32750,0
20250401,162800,175429950,32750,32750,32750,32750,0
20250401,162700,175429950,32750,32750,32750,32750,527
20250401,162600,175429950,32750,32750,32750,32750,0
20250401,162500,175429950,32750,32750,32750,32750,0
20250401,162400,175429950,32750,32750,32750,32750,0
20250401,162300,175429950,32750,32750,32750,32750,0
20250401,162200,175429950,32750,32750,32750,32750,0
20250401,162100,175429950,32750,32750,32750,32750,0
20250401,162000,175429950,32750,32750,32750,32750,0
20250401,161900,175429950,32750,32750,32750,32750,0
20250401,161800,175429950,32750,32750,32750,32750,0
20250401,161700,175429950,32750,32750,32750,32750,0
20250401,161600,175429950,32750,32750,32750,32750,0
20250401,161500,175429950,32750,32750,32750,32750,0
20250401,161400,175429950,32750,32750,32750,32750,0
20250401,161300,175429950,32750,32750,32750,32750,0
20250401,161200,175429950,32750,32750,32750,32750,0
20250401,161100,175429950,32750,32750,32750,32750,0
20250401,161000,175429950,32750,32750,32750,32750,0
20250401,160900,175429950,32750,32750,32750,32750,0
20250401,160800,175429950,32750,32750,32750,32750,0
20250401,160700,175429950,32750,32750,32750,32750,0
20250401,160600,175429950,32750,32750,32750,32750,0
20250401,160500,175429950,32750,32750,32750,32750,0
20250401,160400,175429950,32750,32750,32750,32750,0
20250401,160300,175429950,32750,32750,32750,32750,0
20250401,160200,175429950,32750,32750,32750,32750,0
20250401,160100,175429950,32750,32750,32750,32750,0
20250401,160000,175429950,32750,32750,32750,32750,0
20250401,155900,175429950,32750,32750,32750,32750,0
20250401,155800,175429950,32750,32750,32750,32750,0
20250401,155700,175429950,32750,32750,32750,32750,527
20250401,155600,175429950,32750,32750,32750,32750,0
20250401,155500,175429950,32750,32750,32750,32750,0
20250401,155400,175429950,32750,32750,32750,32750,0
20250401,155300,175429950,32750,32750,32750,32750,0
20250401,155200,175429950,32750,32750,32750,32750,0
20250401,155100,175429950,32750,32750,32750,32750,0
20250401,155000,175429950,32750,32750,32750,32750,0
20250401,154900,175429950,32750,32750,32750,32750,0
20250401,154800,175429950,32750,32750,32750,32750,0
20250401,154700,175429950,32750,32750,32750,32750,0
20250401,154600,175429950,32750,32750,32750,32750,0
20250401,154500,175429950,32750,32750,32750,32750,0
20250401,154400,175429950,32750,32750,32750,32750,0
20250401,154300,175429950,32750,32750,32750,32750,0
20250401,154200,175429950,32750,32750,32750,32750,0
20250401,154100,175429950,32750,32750,32750,32750,0
20250401,154000,175429950,32750,32750,32750,32750,0
20250401,153900,175429950,32750,32750,32750,32750,0
20250401,153800,175429950,32750,32750,32750,32750,0
20250401,153700,175429950,32750,32750,32750,32750,0
20250401,153600,175429950,32750,32750,32750,32750,0
20250401,153500,175429950,32750,32750,32750,32750,0
20250401,153400,175429950,32750,32750,32750,32750,0
20250401,153300,175429950,32750,32750,32750,32750,0
20250401,153200,175429950,32750,32750,32750,32750,0
20250401,153100,175429950,32750,32750,32750,32750,0
20250401,153000,175429950,32750,32750,32750,32750,527
20250401,152900,158170700,32750,32750,32750,32750,0
20250401,152800,158170700,32750,32750,32750,32750,0
20250401,152700,158170700,32750,32750,32750,32750,0
20250401,152600,158170700,32750,32750,32750,32750,0
20250401,152500,158170700,32750,32750,32750,32750,0
20250401,152400,158170700,32750,32750,32750,32750,0
20250401,152300,158170700,32750,32750,32750,32750,0
20250401,152200,158170700,32750,32750,32750,32750,0
20250401,152100,158170700,32750,32750,32750,32750,0
20250401,152000,158170700,32750,32750,32750,32750,0
20250401,151900,158170700,32750,32750,32750,32750,8
20250401,151800,157908700,32800,32800,32800,32800,0
20250401,151700,157908700,32800,32750,32800,32750,32
20250401,151600,156860600,32800,32800,32800,32800,0
20250401,151500,156860600,32800,32800,32800,32800,0
20250401,151400,156860600,32800,32800,32800,32800,0
20250401,151300,156860600,32800,32800,32800,32800,0
20250401,151200,156860600,32800,32800,32800,32800,0
20250401,151100,156860600,32800,32800,32800,32800,0
20250401,151000,156860600,32800,32750,32800,32750,2
20250401,150900,156795050,32800,32800,32800,32800,0
20250401,150800,156795050,32800,32800,32800,32800,0
20250401,150700,156795050,32800,32800,32800,32800,1
20250401,150600,156762250,32850,32850,32850,32850,5
20250401,150500,156598000,32850,32850,32850,32850,0
20250401,150400,156598000,32850,32850,32850,32850,0
20250401,150300,156598000,32850,32850,32850,32850,0
20250401,150200,156598000,32850,32850,32850,32850,3
20250401,150100,156499450,32850,32850,32850,32850,0
20250401,150000,156499450,32850,32850,32850,32850,2
20250401,145900,156433750,32850,32850,32850,32850,4
20250401,145800,156302350,32850,32850,32850,32850,6
20250401,145700,156105250,32850,32850,32850,32850,5
20250401,145600,155941000,32850,32850,32850,32850,4
20250401,145500,155809600,32850,32850,32850,32850,11
20250401,145400,155448250,32850,32850,32850,32850,17
20250401,145300,154889800,32850,32850,32850,32850,6
20250401,145200,154692700,32800,32800,32800,32800,11
20250401,145100,154331900,32800,32800,32800,32800,5
20250401,145000,154167900,32800,32800,32800,32800,5
20250401,144900,154003900,32800,32800,32800,32800,6
20250401,144800,153807100,32800,32800,32800,32800,6
20250401,144700,153610300,32800,32800,32800,32800,5
20250401,144600,153446300,32850,32850,32850,32850,0
20250401,144500,153446300,32850,32850,32850,32850,0
20250401,144400,153446300,32850,32850,32850,32850,0
20250401,144300,153446300,32850,32850,32850,32850,0
20250401,144200,153446300,32850,32850,32850,32850,0
20250401,144100,153446300,32850,32850,32850,32850,7
20250401,144000,153216350,32850,32850,32850,32850,0
20250401,143900,153216350,32850,32850,32850,32850,0
20250401,143800,153216350,32850,32850,32850,32850,7
20250401,143700,152986400,32850,32850,32850,32850,0
20250401,143600,152986400,32850,32850,32850,32850,0
20250401,143500,152986400,32850,32850,32850,32850,7
20250401,143400,152756450,32850,32850,32850,32850,0
20250401,143300,152756450,32850,32850,32850,32850,0
20250401,143200,152756450,32850,32850,32850,32850,6
20250401,143100,152559350,32850,32850,32850,32850,0
20250401,143000,152559350,32850,32850,32850,32850,0
20250401,142900,152559350,32850,32850,32850,32850,7
20250401,142800,152329400,32850,32850,32850,32850,0
20250401,142700,152329400,32850,32850,32850,32850,5
20250401,142600,152165150,32800,32800,32800,32800,1
20250401,142500,152132350,32850,32850,32850,32850,0
20250401,142400,152132350,32850,32800,32850,32800,6
20250401,142300,151935300,32750,32700,32750,32700,2
20250401,142200,151869850,32700,32700,32700,32700,1
20250401,142100,151837150,32850,32800,32850,32800,7
20250401,142000,151607250,32600,32600,32600,32600,0
20250401,141900,151607250,32600,32650,32650,32600,152
20250401,141800,146652000,32600,32750,32750,32600,101
20250401,141700,143355300,32800,32800,32800,32800,0
20250401,141600,143355300,32800,32800,32800,32800,28
20250401,141500,142436900,32800,32800,32800,32800,0
20250401,141400,142436900,32800,32800,32800,32800,5
20250401,141300,142272900,32850,32800,32850,32800,32
20250401,141200,141221750,32850,32800,32850,32800,2
20250401,141100,141156100,32850,32850,32850,32850,17
20250401,141000,140597650,32850,32850,32850,32850,39
20250401,140900,139316500,32850,32850,32850,32850,0
20250401,140800,139316500,32850,32850,32850,32850,0
20250401,140700,139316500,32850,32850,32850,32850,6
20250401,140600,139119400,32850,32850,32850,32850,0
20250401,140500,139119400,32850,32850,32850,32850,0
20250401,140400,139119400,32850,32850,32850,32850,7
20250401,140300,138889450,32850,32850,32850,32850,0
20250401,140200,138889450,32850,32850,32850,32850,0
20250401,140100,138889450,32850,32850,32850,32850,7
20250401,140000,138659500,32850,32850,32850,32850,0
20250401,135900,138659500,32850,32850,32850,32850,0
20250401,135800,138659500,32850,32850,32850,32850,0
20250401,135700,138659500,32850,32850,32850,32850,32
20250401,135600,137608300,32850,32850,32850,32850,0
20250401,135500,137608300,32850,32850,32850,32850,0
20250401,135400,137608300,32850,32750,32850,32750,12
20250401,135300,137214400,32850,32850,32850,32850,0
20250401,135200,137214400,32850,32850,32850,32850,0
20250401,135100,137214400,32850,32800,32850,32800,80
20250401,135000,134590350,32800,32800,32800,32800,0
20250401,134900,134590350,32800,32800,32800,32800,0
20250401,134800,134590350,32800,32800,32800,32800,0
20250401,134700,134590350,32800,32800,32800,32800,7
20250401,134600,134360750,32800,32800,32800,32800,0
20250401,134500,134360750,32800,32750,32800,32750,5
20250401,134400,134196900,32800,32800,32800,32800,7
20250401,134300,133967300,32800,32800,32800,32800,0
20250401,134200,133967300,32800,32800,32800,32800,0
20250401,134100,133967300,32800,32800,32800,32800,7
20250401,134000,133737700,32800,32800,32800,32800,0
20250401,133900,133737700,32800,32800,32800,32800,0
20250401,133800,133737700,32800,32800,32800,32800,7
20250401,133700,133508100,32800,32800,32800,32800,5
20250401,133600,133344100,32800,32800,32800,32800,8
20250401,133500,133081700,32800,32800,32800,32800,64
20250401,133400,130982500,32800,32800,32800,32800,0
20250401,133300,130982500,32800,32800,32800,32800,0
20250401,133200,130982500,32800,32800,32800,32800,7
20250401,133100,130752900,32800,32800,32800,32800,0
20250401,133000,130752900,32800,32800,32800,32800,0
20250401,132900,130752900,32800,32800,32800,32800,7
20250401,132800,130523300,32800,32800,32800,32800,0
20250401,132700,130523300,32800,32800,32800,32800,0
20250401,132600,130523300,32800,32750,32800,32750,7
20250401,132500,130293850,32800,32800,32800,32800,0
20250401,132400,130293850,32800,32800,32800,32800,0
20250401,132300,130293850,32800,32800,32800,32800,9
20250401,132200,129998650,32750,32750,32750,32750,1
20250401,132100,129965900,32800,32800,32800,32800,0
20250401,132000,129965900,32800,32800,32800,32800,7
20250401,131900,129736300,32800,32700,32800,32600,11
20250401,131800,129377200,32800,32800,32800,32800,0
20250401,131700,129377200,32800,32800,32800,32800,8
20250401,131600,129114800,32750,32750,32750,32750,1
20250401,131500,129082050,32800,32800,32800,32800,0
20250401,131400,129082050,32800,32800,32800,32750,9
20250401,131300,128786900,32750,32750,32750,32750,1
20250401,131200,128754150,32800,32750,32800,32750,3
20250401,131100,128655800,32700,32700,32700,32700,1
20250401,131000,128623100,32800,32750,32800,32750,7
20250401,130900,128393550,32800,32750,32800,32750,3
20250401,130800,128295200,32800,32800,32800,32800,0
20250401,130700,128295200,32800,32750,32800,32750,8
20250401,130600,128032850,32800,32800,32800,32800,0
20250401,130500,128032850,32800,32800,32800,32800,0
20250401,130400,128032850,32800,32750,32800,32750,8
20250401,130300,127770500,32800,32800,32800,32800,0
20250401,130200,127770500,32800,32750,32800,32750,3
20250401,130100,127672150,32800,32800,32800,32800,0
20250401,130000,127672150,32800,32800,32800,32750,79
20250401,125900,125084450,32800,32800,32800,32800,0
20250401,125800,125084450,32800,32800,32800,32800,0
20250401,125700,125084450,32800,32800,32800,32800,7
20250401,125600,124854850,32800,32800,32800,32800,0
20250401,125500,124854850,32800,32800,32800,32750,9
20250401,125400,124559700,32800,32750,32800,32750,7
20250401,125300,124330250,32800,32800,32800,32800,0
20250401,125200,124330250,32800,32800,32800,32750,10
20250401,125100,124002300,32800,32750,32800,32750,3
20250401,125000,123903950,32800,32800,32800,32800,0
20250401,124900,123903950,32800,32800,32800,32800,8
20250401,124800,123641550,32850,32800,32850,32800,2
20250401,124700,123575900,32850,32850,32850,32850,0
20250401,124600,123575900,32850,32850,32850,32850,6
20250401,124500,123378800,32800,32750,32850,32750,3
20250401,124400,123280400,32850,32750,32850,32750,3
20250401,124300,123181950,32850,32800,32850,32800,7
20250401,124200,122952050,32850,32850,32850,32750,6
20250401,124100,122755100,32850,32800,32850,32800,4
20250401,124000,122623850,32850,32850,32850,32850,0
20250401,123900,122623850,32850,32850,32850,32850,7
20250401,123800,122393900,32850,32850,32850,32850,3
20250401,123700,122295350,32850,32850,32850,32850,0
20250401,123600,122295350,32850,32850,32850,32850,0
20250401,123500,122295350,32850,32850,32850,32850,7
20250401,123400,122065400,32850,32850,32850,32850,8
20250401,123300,121802600,32850,32850,32850,32850,0
20250401,123200,121802600,32850,32850,32850,32850,0
20250401,123100,121802600,32850,32850,32850,32850,5
20250401,123000,121638350,32800,32750,32850,32750,11
20250401,122900,121277550,32850,32750,32850,32750,4
20250401,122800,121146350,32850,32850,32850,32850,7
20250401,122700,120916400,32800,32800,32800,32800,1
20250401,122600,120883600,32850,32850,32850,32850,0
20250401,122500,120883600,32850,32850,32900,32800,510
20250401,122400,104122200,32800,32800,32850,32800,7
20250401,122300,103892400,32850,32850,32850,32850,0
20250401,122200,103892400,32850,32800,32850,32800,5
20250401,122100,103728350,32800,32750,32850,32750,527
20250401,122000,86453600,32750,32750,32750,32750,1
20250401,121900,86420850,32650,32650,32650,32650,0
20250401,121800,86420850,32650,32650,32650,32650,0
20250401,121700,86420850,32650,32650,32650,32650,0
20250401,121600,86420850,32650,32650,32650,32650,0
20250401,121500,86420850,32650,32650,32650,32650,3
20250401,121400,86322900,32750,32750,32750,32750,0
20250401,121300,86322900,32750,32750,32750,32750,0
20250401,121200,86322900,32750,32750,32750,32750,0
20250401,121100,86322900,32750,32750,32750,32750,0
20250401,121000,86322900,32750,32750,32750,32750,0
20250401,120900,86322900,32750,32750,32750,32750,0
20250401,120800,86322900,32750,32750,32750,32750,7
20250401,120700,86093650,32600,32600,32600,32600,0
20250401,120600,86093650,32600,32600,32600,32600,0
20250401,120500,86093650,32600,32750,32750,32600,157
20250401,120400,80971400,32700,32700,32700,32700,0
20250401,120300,80971400,32700,32700,32700,32700,57
20250401,120200,79107500,32700,32700,32700,32700,11
20250401,120100,78747800,32700,32700,32700,32700,0
20250401,120000,78747800,32700,32700,32700,32700,0
20250401,115900,78747800,32700,32700,32700,32700,30
20250401,115800,77766800,32700,32700,32700,32700,7
20250401,115700,77537900,32700,32700,32700,32700,0
20250401,115600,77537900,32700,32700,32700,32700,0
20250401,115500,77537900,32700,32600,32700,32600,8
20250401,115400,77276400,32700,32700,32700,32700,0
20250401,115300,77276400,32700,32700,32700,32700,0
20250401,115200,77276400,32700,32700,32700,32700,7
20250401,115100,77047500,32700,32700,32700,32700,0
20250401,115000,77047500,32700,32700,32700,32700,0
20250401,114900,77047500,32700,32700,32700,32700,4
20250401,114800,76916700,32650,32650,32650,32650,3
20250401,114700,76818750,32700,32700,32700,32700,0
20250401,114600,76818750,32700,32700,32700,32700,7
20250401,114500,76589850,32700,32700,32700,32700,0
20250401,114400,76589850,32700,32700,32700,32700,0
20250401,114300,76589850,32700,32700,32700,32700,7
20250401,114200,76360950,32700,32700,32700,32700,0
20250401,114100,76360950,32700,32700,32700,32700,4
20250401,114000,76230150,32650,32600,32650,32600,3
20250401,113900,76132300,32700,32700,32700,32700,0
20250401,113800,76132300,32700,32700,32700,32700,3
20250401,113700,76034200,32650,32700,32700,32650,5
20250401,113600,75870900,32600,32600,32600,32600,1
20250401,113500,75838300,32700,32700,32700,32700,1
20250401,113400,75805600,32700,32600,32700,32600,17
20250401,113300,75250450,32650,32650,32650,32650,0
20250401,113200,75250450,32650,32700,32700,32650,7
20250401,113100,75021600,32650,32650,32650,32650,1
20250401,113000,74988950,32700,32700,32700,32700,0
20250401,112900,74988950,32700,32700,32700,32700,6
20250401,112800,74792750,32650,32600,32700,32600,3
20250401,112700,74694800,32700,32700,32700,32700,0
20250401,112600,74694800,32700,32600,32700,32600,2
20250401,112500,74629500,32700,32650,32700,32650,8
20250401,112400,74368250,32700,32700,32700,32700,0
20250401,112300,74368250,32700,32700,32700,32700,2
20250401,112200,74302850,32700,32650,32700,32650,6
20250401,112100,74106900,32600,32600,32600,32600,1
20250401,112000,74074300,32650,32650,32650,32650,0
20250401,111900,74074300,32650,32650,32650,32650,7
20250401,111800,73845750,32600,32600,32600,32600,1
20250401,111700,73813150,32700,32700,32700,32700,1
20250401,111600,73780450,32700,32600,32700,32600,207
20250401,111500,67017450,32650,32650,32650,32650,0
20250401,111400,67017450,32650,32650,32650,32650,0
20250401,111300,67017450,32650,32650,32650,32650,7
20250401,111200,66788900,32450,32450,32450,32450,0
20250401,111100,66788900,32450,32450,32450,32450,0
20250401,111000,66788900,32450,32450,32450,32450,100
20250401,110900,63543900,32650,32600,32650,32600,7
20250401,110800,63315650,32650,32650,32650,32650,0
20250401,110700,63315650,32650,32600,32650,32600,100
20250401,110600,60052450,32550,32550,32600,32550,8
20250401,110500,59791750,32600,32600,32600,32600,0
20250401,110400,59791750,32600,32600,32600,32600,0
20250401,110300,59791750,32600,32600,32600,32600,106
20250401,110200,56336150,32550,32550,32550,32550,28
20250401,110100,55424750,32450,32450,32450,32450,50
20250401,110000,53802250,32450,32500,32500,32450,122
20250401,105900,49838300,32500,32500,32500,32500,0
20250401,105800,49838300,32500,32500,32500,32500,7
20250401,105700,49610800,32500,32500,32500,32500,0
20250401,105600,49610800,32500,32500,32500,32500,0
20250401,105500,49610800,32500,32450,32500,32450,108
20250401,105400,46105500,32400,32400,32400,32400,0
20250401,105300,46105500,32400,32400,32400,32400,1
20250401,105200,46073100,32450,32450,32450,32450,7
20250401,105100,45845950,32450,32450,32450,32450,76
20250401,105000,43379750,32450,32450,32450,32450,0
20250401,104900,43379750,32450,32450,32450,32450,6
20250401,104800,43185050,32450,32450,32450,32450,0
20250401,104700,43185050,32450,32450,32450,32450,0
20250401,104600,43185050,32450,32450,32450,32450,7
20250401,104500,42957900,32450,32450,32450,32450,0
20250401,104400,42957900,32450,32450,32450,32450,0
20250401,104300,42957900,32450,32450,32450,32450,7
20250401,104200,42730750,32450,32450,32450,32450,0
20250401,104100,42730750,32450,32450,32450,32450,7
20250401,104000,42503600,32350,32350,32350,32350,0
20250401,103900,42503600,32350,32350,32450,32350,5
20250401,103800,42341650,32450,32450,32450,32350,13
20250401,103700,41920100,32400,32400,32400,32400,1
20250401,103600,41887700,32450,32450,32450,32450,0
20250401,103500,41887700,32450,32350,32450,32350,2
20250401,103400,41822900,32450,32450,32450,32350,11
20250401,103300,41466150,32450,32350,32450,32350,4
20250401,103200,41336550,32450,32450,32450,32450,7
20250401,103100,41109400,32400,32350,32450,32350,3
20250401,103000,41012200,32450,32450,32450,32450,0
20250401,102900,41012200,32450,32400,32450,32400,8
20250401,102800,40752800,32450,32450,32450,32350,3
20250401,102700,40655550,32250,32450,32450,32250,2
20250401,102600,40590850,32400,32400,32400,32400,7
20250401,102500,40364050,32250,32250,32250,32250,0
20250401,102400,40364050,32250,32250,32450,32250,3
20250401,102300,40267100,32400,32400,32400,32400,0
20250401,102200,40267100,32400,32400,32400,32200,7
20250401,102100,40040900,32250,32450,32450,32250,8
20250401,102000,39781550,32400,32400,32400,32400,7
20250401,101900,39554750,32250,32250,32250,32250,0
20250401,101800,39554750,32250,32450,32450,32250,2
20250401,101700,39490050,32300,32450,32450,32300,2
20250401,101600,39425300,32300,32450,32500,32300,20
20250401,101500,38776850,32300,32300,32300,32300,0
20250401,101400,38776850,32300,32300,32300,32300,0
20250401,101300,38776850,32300,32450,32450,32300,9
20250401,101200,38484950,32450,32400,32450,32400,102
20250401,101100,35177600,32450,32450,32450,32450,4
20250401,101000,35047800,32400,32400,32400,32400,4
20250401,100900,34918200,32250,32250,32250,32250,0
20250401,100800,34918200,32250,32450,32450,32250,2
20250401,100700,34853500,32400,32400,32400,32400,6
20250401,100600,34659100,32450,32250,32450,32250,2
20250401,100500,34594400,32450,32250,32450,32250,4
20250401,100400,34465000,32250,32300,32300,32000,717
20250401,100300,11451300,32450,32400,32450,32400,7
20250401,100200,11224200,32400,32400,32400,32400,0
20250401,100100,11224200,32400,32400,32400,32400,0
20250401,100000,11224200,32400,32400,32400,32400,9
20250401,095900,10932600,32400,32400,32400,32400,1
20250401,095800,10900200,32450,32450,32450,32450,0
20250401,095700,10900200,32450,32350,32450,32350,11
20250401,095600,10544250,32350,32350,32350,32350,76
20250401,095500,8085650,32350,32350,32350,32350,17
20250401,095400,7535700,32350,32350,32350,32350,0
20250401,095300,7535700,32350,32350,32350,32350,20
20250401,095200,6888700,32450,32450,32450,32450,0
20250401,095100,6888700,32450,32450,32450,32450,0
20250401,095000,6888700,32450,32400,32450,32400,9
20250401,094900,6596700,32450,32450,32450,32450,0
20250401,094800,6596700,32450,32400,32450,32400,10
20250401,094700,6272300,32450,32400,32450,32400,3
20250401,094600,6175000,32450,32450,32450,32450,0
20250401,094500,6175000,32450,32450,32450,32450,0
20250401,094400,6175000,32450,32450,32450,32450,0
20250401,094300,6175000,32450,32450,32450,32450,0
20250401,094200,6175000,32450,32450,32450,32450,0
20250401,094100,6175000,32450,32450,32450,32450,0
20250401,094000,6175000,32450,32400,32450,32400,2
20250401,093900,6110150,32450,32450,32450,32450,0
20250401,093800,6110150,32450,32300,32450,32300,30
20250401,093700,5140750,32300,32300,32300,32300,0
20250401,093600,5140750,32300,32300,32300,32300,0
20250401,093500,5140750,32300,32300,32300,32300,2
20250401,093400,5076150,32250,32250,32250,32250,0
20250401,093300,5076150,32250,32400,32400,32250,123
20250401,093200,1101400,32450,32450,32450,32450,0
20250401,093100,1101400,32450,32450,32450,32450,0
20250401,093000,1101400,32450,32450,32450,32450,0
20250401,092900,1101400,32450,32450,32450,32450,0
20250401,092800,1101400,32450,32450,32450,32450,0
20250401,092700,1101400,32450,32450,32450,32450,0
20250401,092600,1101400,32450,32450,32450,32450,0
20250401,092500,1101400,32450,32450,32450,32450,0
20250401,092400,1101400,32450,32450,32450,32450,0
20250401,092300,1101400,32450,32450,32450,32450,2
20250401,092200,1036500,32450,32450,32450,32450,0
20250401,092100,1036500,32450,32450,32450,32450,0
20250401,092000,1036500,32450,32450,32450,32450,0
20250401,091900,1036500,32450,32450,32450,32450,0
20250401,091800,1036500,32450,32450,32450,32450,0
20250401,091700,1036500,32450,32450,32450,32450,0
20250401,091600,1036500,32450,32450,32450,32450,1
20250401,091500,1004050,32400,32400,32400,32400,2
20250401,091400,939250,32450,32450,32450,32450,0
20250401,091300,939250,32450,32450,32450,32450,9
20250401,091200,647200,32500,32500,32500,32500,0
20250401,091100,647200,32500,32500,32500,32500,0
20250401,091000,647200,32500,32500,32500,32500,0
20250401,090900,647200,32500,32500,32500,32500,0
20250401,090800,647200,32500,32500,32500,32500,0
20250401,090700,647200,32500,32500,32500,32500,0
20250401,090600,647200,32500,32500,32500,32500,0
20250401,090500,647200,32500,32500,32500,32500,0
20250401,090400,647200,32500,32500,32500,32500,0
20250401,090300,647200,32500,32350,32500,32350,8
20250401,090200,388200,32350,32350,32350,32350,2
20250401,090100,323500,32350,32350,32350,32350,0
20250401,090000,323500,32350,32350,32350,32350,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 175429950 32750 32750 32750 32750 527
3 20250401 195600 175429950 32750 32750 32750 32750 0
4 20250401 195500 175429950 32750 32750 32750 32750 0
5 20250401 195400 175429950 32750 32750 32750 32750 0
6 20250401 195300 175429950 32750 32750 32750 32750 0
7 20250401 195200 175429950 32750 32750 32750 32750 0
8 20250401 195100 175429950 32750 32750 32750 32750 0
9 20250401 195000 175429950 32750 32750 32750 32750 0
10 20250401 194900 175429950 32750 32750 32750 32750 0
11 20250401 194800 175429950 32750 32750 32750 32750 0
12 20250401 194700 175429950 32750 32750 32750 32750 0
13 20250401 194600 175429950 32750 32750 32750 32750 0
14 20250401 194500 175429950 32750 32750 32750 32750 0
15 20250401 194400 175429950 32750 32750 32750 32750 0
16 20250401 194300 175429950 32750 32750 32750 32750 0
17 20250401 194200 175429950 32750 32750 32750 32750 0
18 20250401 194100 175429950 32750 32750 32750 32750 0
19 20250401 194000 175429950 32750 32750 32750 32750 0
20 20250401 193900 175429950 32750 32750 32750 32750 0
21 20250401 193800 175429950 32750 32750 32750 32750 0
22 20250401 193700 175429950 32750 32750 32750 32750 0
23 20250401 193600 175429950 32750 32750 32750 32750 0
24 20250401 193500 175429950 32750 32750 32750 32750 0
25 20250401 193400 175429950 32750 32750 32750 32750 0
26 20250401 193300 175429950 32750 32750 32750 32750 0
27 20250401 193200 175429950 32750 32750 32750 32750 0
28 20250401 193100 175429950 32750 32750 32750 32750 0
29 20250401 193000 175429950 32750 32750 32750 32750 0
30 20250401 192900 175429950 32750 32750 32750 32750 0
31 20250401 192800 175429950 32750 32750 32750 32750 0
32 20250401 192700 175429950 32750 32750 32750 32750 527
33 20250401 192600 175429950 32750 32750 32750 32750 0
34 20250401 192500 175429950 32750 32750 32750 32750 0
35 20250401 192400 175429950 32750 32750 32750 32750 0
36 20250401 192300 175429950 32750 32750 32750 32750 0
37 20250401 192200 175429950 32750 32750 32750 32750 0
38 20250401 192100 175429950 32750 32750 32750 32750 0
39 20250401 192000 175429950 32750 32750 32750 32750 0
40 20250401 191900 175429950 32750 32750 32750 32750 0
41 20250401 191800 175429950 32750 32750 32750 32750 0
42 20250401 191700 175429950 32750 32750 32750 32750 0
43 20250401 191600 175429950 32750 32750 32750 32750 0
44 20250401 191500 175429950 32750 32750 32750 32750 0
45 20250401 191400 175429950 32750 32750 32750 32750 0
46 20250401 191300 175429950 32750 32750 32750 32750 0
47 20250401 191200 175429950 32750 32750 32750 32750 0
48 20250401 191100 175429950 32750 32750 32750 32750 0
49 20250401 191000 175429950 32750 32750 32750 32750 0
50 20250401 190900 175429950 32750 32750 32750 32750 0
51 20250401 190800 175429950 32750 32750 32750 32750 0
52 20250401 190700 175429950 32750 32750 32750 32750 0
53 20250401 190600 175429950 32750 32750 32750 32750 0
54 20250401 190500 175429950 32750 32750 32750 32750 0
55 20250401 190400 175429950 32750 32750 32750 32750 0
56 20250401 190300 175429950 32750 32750 32750 32750 0
57 20250401 190200 175429950 32750 32750 32750 32750 0
58 20250401 190100 175429950 32750 32750 32750 32750 0
59 20250401 190000 175429950 32750 32750 32750 32750 0
60 20250401 185900 175429950 32750 32750 32750 32750 0
61 20250401 185800 175429950 32750 32750 32750 32750 0
62 20250401 185700 175429950 32750 32750 32750 32750 527
63 20250401 185600 175429950 32750 32750 32750 32750 0
64 20250401 185500 175429950 32750 32750 32750 32750 0
65 20250401 185400 175429950 32750 32750 32750 32750 0
66 20250401 185300 175429950 32750 32750 32750 32750 0
67 20250401 185200 175429950 32750 32750 32750 32750 0
68 20250401 185100 175429950 32750 32750 32750 32750 0
69 20250401 185000 175429950 32750 32750 32750 32750 0
70 20250401 184900 175429950 32750 32750 32750 32750 0
71 20250401 184800 175429950 32750 32750 32750 32750 0
72 20250401 184700 175429950 32750 32750 32750 32750 0
73 20250401 184600 175429950 32750 32750 32750 32750 0
74 20250401 184500 175429950 32750 32750 32750 32750 0
75 20250401 184400 175429950 32750 32750 32750 32750 0
76 20250401 184300 175429950 32750 32750 32750 32750 0
77 20250401 184200 175429950 32750 32750 32750 32750 0
78 20250401 184100 175429950 32750 32750 32750 32750 0
79 20250401 184000 175429950 32750 32750 32750 32750 0
80 20250401 183900 175429950 32750 32750 32750 32750 0
81 20250401 183800 175429950 32750 32750 32750 32750 0
82 20250401 183700 175429950 32750 32750 32750 32750 0
83 20250401 183600 175429950 32750 32750 32750 32750 0
84 20250401 183500 175429950 32750 32750 32750 32750 0
85 20250401 183400 175429950 32750 32750 32750 32750 0
86 20250401 183300 175429950 32750 32750 32750 32750 0
87 20250401 183200 175429950 32750 32750 32750 32750 0
88 20250401 183100 175429950 32750 32750 32750 32750 0
89 20250401 183000 175429950 32750 32750 32750 32750 0
90 20250401 182900 175429950 32750 32750 32750 32750 0
91 20250401 182800 175429950 32750 32750 32750 32750 0
92 20250401 182700 175429950 32750 32750 32750 32750 527
93 20250401 182600 175429950 32750 32750 32750 32750 0
94 20250401 182500 175429950 32750 32750 32750 32750 0
95 20250401 182400 175429950 32750 32750 32750 32750 0
96 20250401 182300 175429950 32750 32750 32750 32750 0
97 20250401 182200 175429950 32750 32750 32750 32750 0
98 20250401 182100 175429950 32750 32750 32750 32750 0
99 20250401 182000 175429950 32750 32750 32750 32750 0
100 20250401 181900 175429950 32750 32750 32750 32750 0
101 20250401 181800 175429950 32750 32750 32750 32750 0
102 20250401 181700 175429950 32750 32750 32750 32750 0
103 20250401 181600 175429950 32750 32750 32750 32750 0
104 20250401 181500 175429950 32750 32750 32750 32750 0
105 20250401 181400 175429950 32750 32750 32750 32750 0
106 20250401 181300 175429950 32750 32750 32750 32750 0
107 20250401 181200 175429950 32750 32750 32750 32750 0
108 20250401 181100 175429950 32750 32750 32750 32750 0
109 20250401 181000 175429950 32750 32750 32750 32750 0
110 20250401 180900 175429950 32750 32750 32750 32750 0
111 20250401 180800 175429950 32750 32750 32750 32750 0
112 20250401 180700 175429950 32750 32750 32750 32750 0
113 20250401 180600 175429950 32750 32750 32750 32750 0
114 20250401 180500 175429950 32750 32750 32750 32750 0
115 20250401 180400 175429950 32750 32750 32750 32750 0
116 20250401 180300 175429950 32750 32750 32750 32750 0
117 20250401 180200 175429950 32750 32750 32750 32750 0
118 20250401 180100 175429950 32750 32750 32750 32750 0
119 20250401 180000 175429950 32750 32750 32750 32750 0
120 20250401 175900 175429950 32750 32750 32750 32750 0
121 20250401 175800 175429950 32750 32750 32750 32750 0
122 20250401 175700 175429950 32750 32750 32750 32750 527
123 20250401 175600 175429950 32750 32750 32750 32750 0
124 20250401 175500 175429950 32750 32750 32750 32750 0
125 20250401 175400 175429950 32750 32750 32750 32750 0
126 20250401 175300 175429950 32750 32750 32750 32750 0
127 20250401 175200 175429950 32750 32750 32750 32750 0
128 20250401 175100 175429950 32750 32750 32750 32750 0
129 20250401 175000 175429950 32750 32750 32750 32750 0
130 20250401 174900 175429950 32750 32750 32750 32750 0
131 20250401 174800 175429950 32750 32750 32750 32750 0
132 20250401 174700 175429950 32750 32750 32750 32750 0
133 20250401 174600 175429950 32750 32750 32750 32750 0
134 20250401 174500 175429950 32750 32750 32750 32750 0
135 20250401 174400 175429950 32750 32750 32750 32750 0
136 20250401 174300 175429950 32750 32750 32750 32750 0
137 20250401 174200 175429950 32750 32750 32750 32750 0
138 20250401 174100 175429950 32750 32750 32750 32750 0
139 20250401 174000 175429950 32750 32750 32750 32750 0
140 20250401 173900 175429950 32750 32750 32750 32750 0
141 20250401 173800 175429950 32750 32750 32750 32750 0
142 20250401 173700 175429950 32750 32750 32750 32750 0
143 20250401 173600 175429950 32750 32750 32750 32750 0
144 20250401 173500 175429950 32750 32750 32750 32750 0
145 20250401 173400 175429950 32750 32750 32750 32750 0
146 20250401 173300 175429950 32750 32750 32750 32750 0
147 20250401 173200 175429950 32750 32750 32750 32750 0
148 20250401 173100 175429950 32750 32750 32750 32750 0
149 20250401 173000 175429950 32750 32750 32750 32750 0
150 20250401 172900 175429950 32750 32750 32750 32750 0
151 20250401 172800 175429950 32750 32750 32750 32750 0
152 20250401 172700 175429950 32750 32750 32750 32750 527
153 20250401 172600 175429950 32750 32750 32750 32750 0
154 20250401 172500 175429950 32750 32750 32750 32750 0
155 20250401 172400 175429950 32750 32750 32750 32750 0
156 20250401 172300 175429950 32750 32750 32750 32750 0
157 20250401 172200 175429950 32750 32750 32750 32750 0
158 20250401 172100 175429950 32750 32750 32750 32750 0
159 20250401 172000 175429950 32750 32750 32750 32750 0
160 20250401 171900 175429950 32750 32750 32750 32750 0
161 20250401 171800 175429950 32750 32750 32750 32750 0
162 20250401 171700 175429950 32750 32750 32750 32750 0
163 20250401 171600 175429950 32750 32750 32750 32750 0
164 20250401 171500 175429950 32750 32750 32750 32750 0
165 20250401 171400 175429950 32750 32750 32750 32750 0
166 20250401 171300 175429950 32750 32750 32750 32750 0
167 20250401 171200 175429950 32750 32750 32750 32750 0
168 20250401 171100 175429950 32750 32750 32750 32750 0
169 20250401 171000 175429950 32750 32750 32750 32750 0
170 20250401 170900 175429950 32750 32750 32750 32750 0
171 20250401 170800 175429950 32750 32750 32750 32750 0
172 20250401 170700 175429950 32750 32750 32750 32750 0
173 20250401 170600 175429950 32750 32750 32750 32750 0
174 20250401 170500 175429950 32750 32750 32750 32750 0
175 20250401 170400 175429950 32750 32750 32750 32750 0
176 20250401 170300 175429950 32750 32750 32750 32750 0
177 20250401 170200 175429950 32750 32750 32750 32750 0
178 20250401 170100 175429950 32750 32750 32750 32750 0
179 20250401 170000 175429950 32750 32750 32750 32750 0
180 20250401 165900 175429950 32750 32750 32750 32750 0
181 20250401 165800 175429950 32750 32750 32750 32750 0
182 20250401 165700 175429950 32750 32750 32750 32750 527
183 20250401 165600 175429950 32750 32750 32750 32750 0
184 20250401 165500 175429950 32750 32750 32750 32750 0
185 20250401 165400 175429950 32750 32750 32750 32750 0
186 20250401 165300 175429950 32750 32750 32750 32750 0
187 20250401 165200 175429950 32750 32750 32750 32750 0
188 20250401 165100 175429950 32750 32750 32750 32750 0
189 20250401 165000 175429950 32750 32750 32750 32750 0
190 20250401 164900 175429950 32750 32750 32750 32750 0
191 20250401 164800 175429950 32750 32750 32750 32750 0
192 20250401 164700 175429950 32750 32750 32750 32750 0
193 20250401 164600 175429950 32750 32750 32750 32750 0
194 20250401 164500 175429950 32750 32750 32750 32750 0
195 20250401 164400 175429950 32750 32750 32750 32750 0
196 20250401 164300 175429950 32750 32750 32750 32750 0
197 20250401 164200 175429950 32750 32750 32750 32750 0
198 20250401 164100 175429950 32750 32750 32750 32750 0
199 20250401 164000 175429950 32750 32750 32750 32750 0
200 20250401 163900 175429950 32750 32750 32750 32750 0
201 20250401 163800 175429950 32750 32750 32750 32750 0
202 20250401 163700 175429950 32750 32750 32750 32750 0
203 20250401 163600 175429950 32750 32750 32750 32750 0
204 20250401 163500 175429950 32750 32750 32750 32750 0
205 20250401 163400 175429950 32750 32750 32750 32750 0
206 20250401 163300 175429950 32750 32750 32750 32750 0
207 20250401 163200 175429950 32750 32750 32750 32750 0
208 20250401 163100 175429950 32750 32750 32750 32750 0
209 20250401 163000 175429950 32750 32750 32750 32750 0
210 20250401 162900 175429950 32750 32750 32750 32750 0
211 20250401 162800 175429950 32750 32750 32750 32750 0
212 20250401 162700 175429950 32750 32750 32750 32750 527
213 20250401 162600 175429950 32750 32750 32750 32750 0
214 20250401 162500 175429950 32750 32750 32750 32750 0
215 20250401 162400 175429950 32750 32750 32750 32750 0
216 20250401 162300 175429950 32750 32750 32750 32750 0
217 20250401 162200 175429950 32750 32750 32750 32750 0
218 20250401 162100 175429950 32750 32750 32750 32750 0
219 20250401 162000 175429950 32750 32750 32750 32750 0
220 20250401 161900 175429950 32750 32750 32750 32750 0
221 20250401 161800 175429950 32750 32750 32750 32750 0
222 20250401 161700 175429950 32750 32750 32750 32750 0
223 20250401 161600 175429950 32750 32750 32750 32750 0
224 20250401 161500 175429950 32750 32750 32750 32750 0
225 20250401 161400 175429950 32750 32750 32750 32750 0
226 20250401 161300 175429950 32750 32750 32750 32750 0
227 20250401 161200 175429950 32750 32750 32750 32750 0
228 20250401 161100 175429950 32750 32750 32750 32750 0
229 20250401 161000 175429950 32750 32750 32750 32750 0
230 20250401 160900 175429950 32750 32750 32750 32750 0
231 20250401 160800 175429950 32750 32750 32750 32750 0
232 20250401 160700 175429950 32750 32750 32750 32750 0
233 20250401 160600 175429950 32750 32750 32750 32750 0
234 20250401 160500 175429950 32750 32750 32750 32750 0
235 20250401 160400 175429950 32750 32750 32750 32750 0
236 20250401 160300 175429950 32750 32750 32750 32750 0
237 20250401 160200 175429950 32750 32750 32750 32750 0
238 20250401 160100 175429950 32750 32750 32750 32750 0
239 20250401 160000 175429950 32750 32750 32750 32750 0
240 20250401 155900 175429950 32750 32750 32750 32750 0
241 20250401 155800 175429950 32750 32750 32750 32750 0
242 20250401 155700 175429950 32750 32750 32750 32750 527
243 20250401 155600 175429950 32750 32750 32750 32750 0
244 20250401 155500 175429950 32750 32750 32750 32750 0
245 20250401 155400 175429950 32750 32750 32750 32750 0
246 20250401 155300 175429950 32750 32750 32750 32750 0
247 20250401 155200 175429950 32750 32750 32750 32750 0
248 20250401 155100 175429950 32750 32750 32750 32750 0
249 20250401 155000 175429950 32750 32750 32750 32750 0
250 20250401 154900 175429950 32750 32750 32750 32750 0
251 20250401 154800 175429950 32750 32750 32750 32750 0
252 20250401 154700 175429950 32750 32750 32750 32750 0
253 20250401 154600 175429950 32750 32750 32750 32750 0
254 20250401 154500 175429950 32750 32750 32750 32750 0
255 20250401 154400 175429950 32750 32750 32750 32750 0
256 20250401 154300 175429950 32750 32750 32750 32750 0
257 20250401 154200 175429950 32750 32750 32750 32750 0
258 20250401 154100 175429950 32750 32750 32750 32750 0
259 20250401 154000 175429950 32750 32750 32750 32750 0
260 20250401 153900 175429950 32750 32750 32750 32750 0
261 20250401 153800 175429950 32750 32750 32750 32750 0
262 20250401 153700 175429950 32750 32750 32750 32750 0
263 20250401 153600 175429950 32750 32750 32750 32750 0
264 20250401 153500 175429950 32750 32750 32750 32750 0
265 20250401 153400 175429950 32750 32750 32750 32750 0
266 20250401 153300 175429950 32750 32750 32750 32750 0
267 20250401 153200 175429950 32750 32750 32750 32750 0
268 20250401 153100 175429950 32750 32750 32750 32750 0
269 20250401 153000 175429950 32750 32750 32750 32750 527
270 20250401 152900 158170700 32750 32750 32750 32750 0
271 20250401 152800 158170700 32750 32750 32750 32750 0
272 20250401 152700 158170700 32750 32750 32750 32750 0
273 20250401 152600 158170700 32750 32750 32750 32750 0
274 20250401 152500 158170700 32750 32750 32750 32750 0
275 20250401 152400 158170700 32750 32750 32750 32750 0
276 20250401 152300 158170700 32750 32750 32750 32750 0
277 20250401 152200 158170700 32750 32750 32750 32750 0
278 20250401 152100 158170700 32750 32750 32750 32750 0
279 20250401 152000 158170700 32750 32750 32750 32750 0
280 20250401 151900 158170700 32750 32750 32750 32750 8
281 20250401 151800 157908700 32800 32800 32800 32800 0
282 20250401 151700 157908700 32800 32750 32800 32750 32
283 20250401 151600 156860600 32800 32800 32800 32800 0
284 20250401 151500 156860600 32800 32800 32800 32800 0
285 20250401 151400 156860600 32800 32800 32800 32800 0
286 20250401 151300 156860600 32800 32800 32800 32800 0
287 20250401 151200 156860600 32800 32800 32800 32800 0
288 20250401 151100 156860600 32800 32800 32800 32800 0
289 20250401 151000 156860600 32800 32750 32800 32750 2
290 20250401 150900 156795050 32800 32800 32800 32800 0
291 20250401 150800 156795050 32800 32800 32800 32800 0
292 20250401 150700 156795050 32800 32800 32800 32800 1
293 20250401 150600 156762250 32850 32850 32850 32850 5
294 20250401 150500 156598000 32850 32850 32850 32850 0
295 20250401 150400 156598000 32850 32850 32850 32850 0
296 20250401 150300 156598000 32850 32850 32850 32850 0
297 20250401 150200 156598000 32850 32850 32850 32850 3
298 20250401 150100 156499450 32850 32850 32850 32850 0
299 20250401 150000 156499450 32850 32850 32850 32850 2
300 20250401 145900 156433750 32850 32850 32850 32850 4
301 20250401 145800 156302350 32850 32850 32850 32850 6
302 20250401 145700 156105250 32850 32850 32850 32850 5
303 20250401 145600 155941000 32850 32850 32850 32850 4
304 20250401 145500 155809600 32850 32850 32850 32850 11
305 20250401 145400 155448250 32850 32850 32850 32850 17
306 20250401 145300 154889800 32850 32850 32850 32850 6
307 20250401 145200 154692700 32800 32800 32800 32800 11
308 20250401 145100 154331900 32800 32800 32800 32800 5
309 20250401 145000 154167900 32800 32800 32800 32800 5
310 20250401 144900 154003900 32800 32800 32800 32800 6
311 20250401 144800 153807100 32800 32800 32800 32800 6
312 20250401 144700 153610300 32800 32800 32800 32800 5
313 20250401 144600 153446300 32850 32850 32850 32850 0
314 20250401 144500 153446300 32850 32850 32850 32850 0
315 20250401 144400 153446300 32850 32850 32850 32850 0
316 20250401 144300 153446300 32850 32850 32850 32850 0
317 20250401 144200 153446300 32850 32850 32850 32850 0
318 20250401 144100 153446300 32850 32850 32850 32850 7
319 20250401 144000 153216350 32850 32850 32850 32850 0
320 20250401 143900 153216350 32850 32850 32850 32850 0
321 20250401 143800 153216350 32850 32850 32850 32850 7
322 20250401 143700 152986400 32850 32850 32850 32850 0
323 20250401 143600 152986400 32850 32850 32850 32850 0
324 20250401 143500 152986400 32850 32850 32850 32850 7
325 20250401 143400 152756450 32850 32850 32850 32850 0
326 20250401 143300 152756450 32850 32850 32850 32850 0
327 20250401 143200 152756450 32850 32850 32850 32850 6
328 20250401 143100 152559350 32850 32850 32850 32850 0
329 20250401 143000 152559350 32850 32850 32850 32850 0
330 20250401 142900 152559350 32850 32850 32850 32850 7
331 20250401 142800 152329400 32850 32850 32850 32850 0
332 20250401 142700 152329400 32850 32850 32850 32850 5
333 20250401 142600 152165150 32800 32800 32800 32800 1
334 20250401 142500 152132350 32850 32850 32850 32850 0
335 20250401 142400 152132350 32850 32800 32850 32800 6
336 20250401 142300 151935300 32750 32700 32750 32700 2
337 20250401 142200 151869850 32700 32700 32700 32700 1
338 20250401 142100 151837150 32850 32800 32850 32800 7
339 20250401 142000 151607250 32600 32600 32600 32600 0
340 20250401 141900 151607250 32600 32650 32650 32600 152
341 20250401 141800 146652000 32600 32750 32750 32600 101
342 20250401 141700 143355300 32800 32800 32800 32800 0
343 20250401 141600 143355300 32800 32800 32800 32800 28
344 20250401 141500 142436900 32800 32800 32800 32800 0
345 20250401 141400 142436900 32800 32800 32800 32800 5
346 20250401 141300 142272900 32850 32800 32850 32800 32
347 20250401 141200 141221750 32850 32800 32850 32800 2
348 20250401 141100 141156100 32850 32850 32850 32850 17
349 20250401 141000 140597650 32850 32850 32850 32850 39
350 20250401 140900 139316500 32850 32850 32850 32850 0
351 20250401 140800 139316500 32850 32850 32850 32850 0
352 20250401 140700 139316500 32850 32850 32850 32850 6
353 20250401 140600 139119400 32850 32850 32850 32850 0
354 20250401 140500 139119400 32850 32850 32850 32850 0
355 20250401 140400 139119400 32850 32850 32850 32850 7
356 20250401 140300 138889450 32850 32850 32850 32850 0
357 20250401 140200 138889450 32850 32850 32850 32850 0
358 20250401 140100 138889450 32850 32850 32850 32850 7
359 20250401 140000 138659500 32850 32850 32850 32850 0
360 20250401 135900 138659500 32850 32850 32850 32850 0
361 20250401 135800 138659500 32850 32850 32850 32850 0
362 20250401 135700 138659500 32850 32850 32850 32850 32
363 20250401 135600 137608300 32850 32850 32850 32850 0
364 20250401 135500 137608300 32850 32850 32850 32850 0
365 20250401 135400 137608300 32850 32750 32850 32750 12
366 20250401 135300 137214400 32850 32850 32850 32850 0
367 20250401 135200 137214400 32850 32850 32850 32850 0
368 20250401 135100 137214400 32850 32800 32850 32800 80
369 20250401 135000 134590350 32800 32800 32800 32800 0
370 20250401 134900 134590350 32800 32800 32800 32800 0
371 20250401 134800 134590350 32800 32800 32800 32800 0
372 20250401 134700 134590350 32800 32800 32800 32800 7
373 20250401 134600 134360750 32800 32800 32800 32800 0
374 20250401 134500 134360750 32800 32750 32800 32750 5
375 20250401 134400 134196900 32800 32800 32800 32800 7
376 20250401 134300 133967300 32800 32800 32800 32800 0
377 20250401 134200 133967300 32800 32800 32800 32800 0
378 20250401 134100 133967300 32800 32800 32800 32800 7
379 20250401 134000 133737700 32800 32800 32800 32800 0
380 20250401 133900 133737700 32800 32800 32800 32800 0
381 20250401 133800 133737700 32800 32800 32800 32800 7
382 20250401 133700 133508100 32800 32800 32800 32800 5
383 20250401 133600 133344100 32800 32800 32800 32800 8
384 20250401 133500 133081700 32800 32800 32800 32800 64
385 20250401 133400 130982500 32800 32800 32800 32800 0
386 20250401 133300 130982500 32800 32800 32800 32800 0
387 20250401 133200 130982500 32800 32800 32800 32800 7
388 20250401 133100 130752900 32800 32800 32800 32800 0
389 20250401 133000 130752900 32800 32800 32800 32800 0
390 20250401 132900 130752900 32800 32800 32800 32800 7
391 20250401 132800 130523300 32800 32800 32800 32800 0
392 20250401 132700 130523300 32800 32800 32800 32800 0
393 20250401 132600 130523300 32800 32750 32800 32750 7
394 20250401 132500 130293850 32800 32800 32800 32800 0
395 20250401 132400 130293850 32800 32800 32800 32800 0
396 20250401 132300 130293850 32800 32800 32800 32800 9
397 20250401 132200 129998650 32750 32750 32750 32750 1
398 20250401 132100 129965900 32800 32800 32800 32800 0
399 20250401 132000 129965900 32800 32800 32800 32800 7
400 20250401 131900 129736300 32800 32700 32800 32600 11
401 20250401 131800 129377200 32800 32800 32800 32800 0
402 20250401 131700 129377200 32800 32800 32800 32800 8
403 20250401 131600 129114800 32750 32750 32750 32750 1
404 20250401 131500 129082050 32800 32800 32800 32800 0
405 20250401 131400 129082050 32800 32800 32800 32750 9
406 20250401 131300 128786900 32750 32750 32750 32750 1
407 20250401 131200 128754150 32800 32750 32800 32750 3
408 20250401 131100 128655800 32700 32700 32700 32700 1
409 20250401 131000 128623100 32800 32750 32800 32750 7
410 20250401 130900 128393550 32800 32750 32800 32750 3
411 20250401 130800 128295200 32800 32800 32800 32800 0
412 20250401 130700 128295200 32800 32750 32800 32750 8
413 20250401 130600 128032850 32800 32800 32800 32800 0
414 20250401 130500 128032850 32800 32800 32800 32800 0
415 20250401 130400 128032850 32800 32750 32800 32750 8
416 20250401 130300 127770500 32800 32800 32800 32800 0
417 20250401 130200 127770500 32800 32750 32800 32750 3
418 20250401 130100 127672150 32800 32800 32800 32800 0
419 20250401 130000 127672150 32800 32800 32800 32750 79
420 20250401 125900 125084450 32800 32800 32800 32800 0
421 20250401 125800 125084450 32800 32800 32800 32800 0
422 20250401 125700 125084450 32800 32800 32800 32800 7
423 20250401 125600 124854850 32800 32800 32800 32800 0
424 20250401 125500 124854850 32800 32800 32800 32750 9
425 20250401 125400 124559700 32800 32750 32800 32750 7
426 20250401 125300 124330250 32800 32800 32800 32800 0
427 20250401 125200 124330250 32800 32800 32800 32750 10
428 20250401 125100 124002300 32800 32750 32800 32750 3
429 20250401 125000 123903950 32800 32800 32800 32800 0
430 20250401 124900 123903950 32800 32800 32800 32800 8
431 20250401 124800 123641550 32850 32800 32850 32800 2
432 20250401 124700 123575900 32850 32850 32850 32850 0
433 20250401 124600 123575900 32850 32850 32850 32850 6
434 20250401 124500 123378800 32800 32750 32850 32750 3
435 20250401 124400 123280400 32850 32750 32850 32750 3
436 20250401 124300 123181950 32850 32800 32850 32800 7
437 20250401 124200 122952050 32850 32850 32850 32750 6
438 20250401 124100 122755100 32850 32800 32850 32800 4
439 20250401 124000 122623850 32850 32850 32850 32850 0
440 20250401 123900 122623850 32850 32850 32850 32850 7
441 20250401 123800 122393900 32850 32850 32850 32850 3
442 20250401 123700 122295350 32850 32850 32850 32850 0
443 20250401 123600 122295350 32850 32850 32850 32850 0
444 20250401 123500 122295350 32850 32850 32850 32850 7
445 20250401 123400 122065400 32850 32850 32850 32850 8
446 20250401 123300 121802600 32850 32850 32850 32850 0
447 20250401 123200 121802600 32850 32850 32850 32850 0
448 20250401 123100 121802600 32850 32850 32850 32850 5
449 20250401 123000 121638350 32800 32750 32850 32750 11
450 20250401 122900 121277550 32850 32750 32850 32750 4
451 20250401 122800 121146350 32850 32850 32850 32850 7
452 20250401 122700 120916400 32800 32800 32800 32800 1
453 20250401 122600 120883600 32850 32850 32850 32850 0
454 20250401 122500 120883600 32850 32850 32900 32800 510
455 20250401 122400 104122200 32800 32800 32850 32800 7
456 20250401 122300 103892400 32850 32850 32850 32850 0
457 20250401 122200 103892400 32850 32800 32850 32800 5
458 20250401 122100 103728350 32800 32750 32850 32750 527
459 20250401 122000 86453600 32750 32750 32750 32750 1
460 20250401 121900 86420850 32650 32650 32650 32650 0
461 20250401 121800 86420850 32650 32650 32650 32650 0
462 20250401 121700 86420850 32650 32650 32650 32650 0
463 20250401 121600 86420850 32650 32650 32650 32650 0
464 20250401 121500 86420850 32650 32650 32650 32650 3
465 20250401 121400 86322900 32750 32750 32750 32750 0
466 20250401 121300 86322900 32750 32750 32750 32750 0
467 20250401 121200 86322900 32750 32750 32750 32750 0
468 20250401 121100 86322900 32750 32750 32750 32750 0
469 20250401 121000 86322900 32750 32750 32750 32750 0
470 20250401 120900 86322900 32750 32750 32750 32750 0
471 20250401 120800 86322900 32750 32750 32750 32750 7
472 20250401 120700 86093650 32600 32600 32600 32600 0
473 20250401 120600 86093650 32600 32600 32600 32600 0
474 20250401 120500 86093650 32600 32750 32750 32600 157
475 20250401 120400 80971400 32700 32700 32700 32700 0
476 20250401 120300 80971400 32700 32700 32700 32700 57
477 20250401 120200 79107500 32700 32700 32700 32700 11
478 20250401 120100 78747800 32700 32700 32700 32700 0
479 20250401 120000 78747800 32700 32700 32700 32700 0
480 20250401 115900 78747800 32700 32700 32700 32700 30
481 20250401 115800 77766800 32700 32700 32700 32700 7
482 20250401 115700 77537900 32700 32700 32700 32700 0
483 20250401 115600 77537900 32700 32700 32700 32700 0
484 20250401 115500 77537900 32700 32600 32700 32600 8
485 20250401 115400 77276400 32700 32700 32700 32700 0
486 20250401 115300 77276400 32700 32700 32700 32700 0
487 20250401 115200 77276400 32700 32700 32700 32700 7
488 20250401 115100 77047500 32700 32700 32700 32700 0
489 20250401 115000 77047500 32700 32700 32700 32700 0
490 20250401 114900 77047500 32700 32700 32700 32700 4
491 20250401 114800 76916700 32650 32650 32650 32650 3
492 20250401 114700 76818750 32700 32700 32700 32700 0
493 20250401 114600 76818750 32700 32700 32700 32700 7
494 20250401 114500 76589850 32700 32700 32700 32700 0
495 20250401 114400 76589850 32700 32700 32700 32700 0
496 20250401 114300 76589850 32700 32700 32700 32700 7
497 20250401 114200 76360950 32700 32700 32700 32700 0
498 20250401 114100 76360950 32700 32700 32700 32700 4
499 20250401 114000 76230150 32650 32600 32650 32600 3
500 20250401 113900 76132300 32700 32700 32700 32700 0
501 20250401 113800 76132300 32700 32700 32700 32700 3
502 20250401 113700 76034200 32650 32700 32700 32650 5
503 20250401 113600 75870900 32600 32600 32600 32600 1
504 20250401 113500 75838300 32700 32700 32700 32700 1
505 20250401 113400 75805600 32700 32600 32700 32600 17
506 20250401 113300 75250450 32650 32650 32650 32650 0
507 20250401 113200 75250450 32650 32700 32700 32650 7
508 20250401 113100 75021600 32650 32650 32650 32650 1
509 20250401 113000 74988950 32700 32700 32700 32700 0
510 20250401 112900 74988950 32700 32700 32700 32700 6
511 20250401 112800 74792750 32650 32600 32700 32600 3
512 20250401 112700 74694800 32700 32700 32700 32700 0
513 20250401 112600 74694800 32700 32600 32700 32600 2
514 20250401 112500 74629500 32700 32650 32700 32650 8
515 20250401 112400 74368250 32700 32700 32700 32700 0
516 20250401 112300 74368250 32700 32700 32700 32700 2
517 20250401 112200 74302850 32700 32650 32700 32650 6
518 20250401 112100 74106900 32600 32600 32600 32600 1
519 20250401 112000 74074300 32650 32650 32650 32650 0
520 20250401 111900 74074300 32650 32650 32650 32650 7
521 20250401 111800 73845750 32600 32600 32600 32600 1
522 20250401 111700 73813150 32700 32700 32700 32700 1
523 20250401 111600 73780450 32700 32600 32700 32600 207
524 20250401 111500 67017450 32650 32650 32650 32650 0
525 20250401 111400 67017450 32650 32650 32650 32650 0
526 20250401 111300 67017450 32650 32650 32650 32650 7
527 20250401 111200 66788900 32450 32450 32450 32450 0
528 20250401 111100 66788900 32450 32450 32450 32450 0
529 20250401 111000 66788900 32450 32450 32450 32450 100
530 20250401 110900 63543900 32650 32600 32650 32600 7
531 20250401 110800 63315650 32650 32650 32650 32650 0
532 20250401 110700 63315650 32650 32600 32650 32600 100
533 20250401 110600 60052450 32550 32550 32600 32550 8
534 20250401 110500 59791750 32600 32600 32600 32600 0
535 20250401 110400 59791750 32600 32600 32600 32600 0
536 20250401 110300 59791750 32600 32600 32600 32600 106
537 20250401 110200 56336150 32550 32550 32550 32550 28
538 20250401 110100 55424750 32450 32450 32450 32450 50
539 20250401 110000 53802250 32450 32500 32500 32450 122
540 20250401 105900 49838300 32500 32500 32500 32500 0
541 20250401 105800 49838300 32500 32500 32500 32500 7
542 20250401 105700 49610800 32500 32500 32500 32500 0
543 20250401 105600 49610800 32500 32500 32500 32500 0
544 20250401 105500 49610800 32500 32450 32500 32450 108
545 20250401 105400 46105500 32400 32400 32400 32400 0
546 20250401 105300 46105500 32400 32400 32400 32400 1
547 20250401 105200 46073100 32450 32450 32450 32450 7
548 20250401 105100 45845950 32450 32450 32450 32450 76
549 20250401 105000 43379750 32450 32450 32450 32450 0
550 20250401 104900 43379750 32450 32450 32450 32450 6
551 20250401 104800 43185050 32450 32450 32450 32450 0
552 20250401 104700 43185050 32450 32450 32450 32450 0
553 20250401 104600 43185050 32450 32450 32450 32450 7
554 20250401 104500 42957900 32450 32450 32450 32450 0
555 20250401 104400 42957900 32450 32450 32450 32450 0
556 20250401 104300 42957900 32450 32450 32450 32450 7
557 20250401 104200 42730750 32450 32450 32450 32450 0
558 20250401 104100 42730750 32450 32450 32450 32450 7
559 20250401 104000 42503600 32350 32350 32350 32350 0
560 20250401 103900 42503600 32350 32350 32450 32350 5
561 20250401 103800 42341650 32450 32450 32450 32350 13
562 20250401 103700 41920100 32400 32400 32400 32400 1
563 20250401 103600 41887700 32450 32450 32450 32450 0
564 20250401 103500 41887700 32450 32350 32450 32350 2
565 20250401 103400 41822900 32450 32450 32450 32350 11
566 20250401 103300 41466150 32450 32350 32450 32350 4
567 20250401 103200 41336550 32450 32450 32450 32450 7
568 20250401 103100 41109400 32400 32350 32450 32350 3
569 20250401 103000 41012200 32450 32450 32450 32450 0
570 20250401 102900 41012200 32450 32400 32450 32400 8
571 20250401 102800 40752800 32450 32450 32450 32350 3
572 20250401 102700 40655550 32250 32450 32450 32250 2
573 20250401 102600 40590850 32400 32400 32400 32400 7
574 20250401 102500 40364050 32250 32250 32250 32250 0
575 20250401 102400 40364050 32250 32250 32450 32250 3
576 20250401 102300 40267100 32400 32400 32400 32400 0
577 20250401 102200 40267100 32400 32400 32400 32200 7
578 20250401 102100 40040900 32250 32450 32450 32250 8
579 20250401 102000 39781550 32400 32400 32400 32400 7
580 20250401 101900 39554750 32250 32250 32250 32250 0
581 20250401 101800 39554750 32250 32450 32450 32250 2
582 20250401 101700 39490050 32300 32450 32450 32300 2
583 20250401 101600 39425300 32300 32450 32500 32300 20
584 20250401 101500 38776850 32300 32300 32300 32300 0
585 20250401 101400 38776850 32300 32300 32300 32300 0
586 20250401 101300 38776850 32300 32450 32450 32300 9
587 20250401 101200 38484950 32450 32400 32450 32400 102
588 20250401 101100 35177600 32450 32450 32450 32450 4
589 20250401 101000 35047800 32400 32400 32400 32400 4
590 20250401 100900 34918200 32250 32250 32250 32250 0
591 20250401 100800 34918200 32250 32450 32450 32250 2
592 20250401 100700 34853500 32400 32400 32400 32400 6
593 20250401 100600 34659100 32450 32250 32450 32250 2
594 20250401 100500 34594400 32450 32250 32450 32250 4
595 20250401 100400 34465000 32250 32300 32300 32000 717
596 20250401 100300 11451300 32450 32400 32450 32400 7
597 20250401 100200 11224200 32400 32400 32400 32400 0
598 20250401 100100 11224200 32400 32400 32400 32400 0
599 20250401 100000 11224200 32400 32400 32400 32400 9
600 20250401 095900 10932600 32400 32400 32400 32400 1
601 20250401 095800 10900200 32450 32450 32450 32450 0
602 20250401 095700 10900200 32450 32350 32450 32350 11
603 20250401 095600 10544250 32350 32350 32350 32350 76
604 20250401 095500 8085650 32350 32350 32350 32350 17
605 20250401 095400 7535700 32350 32350 32350 32350 0
606 20250401 095300 7535700 32350 32350 32350 32350 20
607 20250401 095200 6888700 32450 32450 32450 32450 0
608 20250401 095100 6888700 32450 32450 32450 32450 0
609 20250401 095000 6888700 32450 32400 32450 32400 9
610 20250401 094900 6596700 32450 32450 32450 32450 0
611 20250401 094800 6596700 32450 32400 32450 32400 10
612 20250401 094700 6272300 32450 32400 32450 32400 3
613 20250401 094600 6175000 32450 32450 32450 32450 0
614 20250401 094500 6175000 32450 32450 32450 32450 0
615 20250401 094400 6175000 32450 32450 32450 32450 0
616 20250401 094300 6175000 32450 32450 32450 32450 0
617 20250401 094200 6175000 32450 32450 32450 32450 0
618 20250401 094100 6175000 32450 32450 32450 32450 0
619 20250401 094000 6175000 32450 32400 32450 32400 2
620 20250401 093900 6110150 32450 32450 32450 32450 0
621 20250401 093800 6110150 32450 32300 32450 32300 30
622 20250401 093700 5140750 32300 32300 32300 32300 0
623 20250401 093600 5140750 32300 32300 32300 32300 0
624 20250401 093500 5140750 32300 32300 32300 32300 2
625 20250401 093400 5076150 32250 32250 32250 32250 0
626 20250401 093300 5076150 32250 32400 32400 32250 123
627 20250401 093200 1101400 32450 32450 32450 32450 0
628 20250401 093100 1101400 32450 32450 32450 32450 0
629 20250401 093000 1101400 32450 32450 32450 32450 0
630 20250401 092900 1101400 32450 32450 32450 32450 0
631 20250401 092800 1101400 32450 32450 32450 32450 0
632 20250401 092700 1101400 32450 32450 32450 32450 0
633 20250401 092600 1101400 32450 32450 32450 32450 0
634 20250401 092500 1101400 32450 32450 32450 32450 0
635 20250401 092400 1101400 32450 32450 32450 32450 0
636 20250401 092300 1101400 32450 32450 32450 32450 2
637 20250401 092200 1036500 32450 32450 32450 32450 0
638 20250401 092100 1036500 32450 32450 32450 32450 0
639 20250401 092000 1036500 32450 32450 32450 32450 0
640 20250401 091900 1036500 32450 32450 32450 32450 0
641 20250401 091800 1036500 32450 32450 32450 32450 0
642 20250401 091700 1036500 32450 32450 32450 32450 0
643 20250401 091600 1036500 32450 32450 32450 32450 1
644 20250401 091500 1004050 32400 32400 32400 32400 2
645 20250401 091400 939250 32450 32450 32450 32450 0
646 20250401 091300 939250 32450 32450 32450 32450 9
647 20250401 091200 647200 32500 32500 32500 32500 0
648 20250401 091100 647200 32500 32500 32500 32500 0
649 20250401 091000 647200 32500 32500 32500 32500 0
650 20250401 090900 647200 32500 32500 32500 32500 0
651 20250401 090800 647200 32500 32500 32500 32500 0
652 20250401 090700 647200 32500 32500 32500 32500 0
653 20250401 090600 647200 32500 32500 32500 32500 0
654 20250401 090500 647200 32500 32500 32500 32500 0
655 20250401 090400 647200 32500 32500 32500 32500 0
656 20250401 090300 647200 32500 32350 32500 32350 8
657 20250401 090200 388200 32350 32350 32350 32350 2
658 20250401 090100 323500 32350 32350 32350 32350 0
659 20250401 090000 323500 32350 32350 32350 32350 10

1
067280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,5926779,0,192027639600,0.00
20250327,0,5926779,0,192323978550,0.00
20250326,0,5926779,0,192323978550,0.00
20250325,0,5926779,0,192323978550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 5926779 0 192027639600 0.00
3 20250327 0 5926779 0 192323978550 0.00
4 20250326 0 5926779 0 192323978550 0.00
5 20250325 0 5926779 0 192323978550 0.00