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

592
003350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,5605568800,54300,54300,54300,54300,3017
20250401,184900,5605568800,54300,54300,54300,54300,0
20250401,184800,5605568800,54300,54300,54300,54300,0
20250401,184700,5605568800,54300,54300,54300,54300,0
20250401,184600,5605568800,54300,54300,54300,54300,0
20250401,184500,5605568800,54300,54300,54300,54300,0
20250401,184400,5605568800,54300,54300,54300,54300,0
20250401,184300,5605568800,54300,54300,54300,54300,0
20250401,184200,5605568800,54300,54300,54300,54300,0
20250401,184100,5605568800,54300,54300,54300,54300,0
20250401,184000,5605568800,54300,54300,54300,54300,0
20250401,183900,5605568800,54300,54300,54300,54300,0
20250401,183800,5605568800,54300,54300,54300,54300,0
20250401,183700,5605568800,54300,54300,54300,54300,0
20250401,183600,5605568800,54300,54300,54300,54300,0
20250401,183500,5605568800,54300,54300,54300,54300,0
20250401,183400,5605568800,54300,54300,54300,54300,0
20250401,183300,5605568800,54300,54300,54300,54300,0
20250401,183200,5605568800,54300,54300,54300,54300,0
20250401,183100,5605568800,54300,54300,54300,54300,0
20250401,183000,5605568800,54300,54300,54300,54300,0
20250401,182900,5605568800,54300,54300,54300,54300,0
20250401,182800,5605568800,54300,54300,54300,54300,0
20250401,182700,5605568800,54300,54300,54300,54300,0
20250401,182600,5605568800,54300,54300,54300,54300,0
20250401,182500,5605568800,54300,54300,54300,54300,0
20250401,182400,5605568800,54300,54300,54300,54300,0
20250401,182300,5605568800,54300,54300,54300,54300,0
20250401,182200,5605568800,54300,54300,54300,54300,0
20250401,182100,5605568800,54300,54300,54300,54300,0
20250401,182000,5605568800,54300,54300,54300,54300,3017
20250401,181900,5605568800,54300,54300,54300,54300,0
20250401,181800,5605568800,54300,54300,54300,54300,0
20250401,181700,5605568800,54300,54300,54300,54300,0
20250401,181600,5605568800,54300,54300,54300,54300,0
20250401,181500,5605568800,54300,54300,54300,54300,0
20250401,181400,5605568800,54300,54300,54300,54300,0
20250401,181300,5605568800,54300,54300,54300,54300,0
20250401,181200,5605568800,54300,54300,54300,54300,0
20250401,181100,5605568800,54300,54300,54300,54300,0
20250401,181000,5605568800,54300,54300,54300,54300,0
20250401,180900,5605568800,54300,54300,54300,54300,0
20250401,180800,5605568800,54300,54300,54300,54300,0
20250401,180700,5605568800,54300,54300,54300,54300,0
20250401,180600,5605568800,54300,54300,54300,54300,0
20250401,180500,5605568800,54300,54300,54300,54300,0
20250401,180400,5605568800,54300,54300,54300,54300,0
20250401,180300,5605568800,54300,54300,54300,54300,0
20250401,180200,5605568800,54300,54300,54300,54300,0
20250401,180100,5605568800,54300,54300,54300,54300,0
20250401,180000,5605568800,54300,54300,54300,54300,0
20250401,175900,5605568800,54300,54300,54300,54300,0
20250401,175800,5605568800,54300,54300,54300,54300,0
20250401,175700,5605568800,54300,54300,54300,54300,0
20250401,175600,5605568800,54300,54300,54300,54300,0
20250401,175500,5605568800,54300,54300,54300,54300,0
20250401,175400,5605568800,54300,54300,54300,54300,0
20250401,175300,5605568800,54300,54300,54300,54300,0
20250401,175200,5605568800,54300,54300,54300,54300,0
20250401,175100,5605568800,54300,54300,54300,54300,0
20250401,175000,5605568800,54300,54300,54300,54300,3017
20250401,174900,5605568800,54300,54300,54300,54300,0
20250401,174800,5605568800,54300,54300,54300,54300,0
20250401,174700,5605568800,54300,54300,54300,54300,0
20250401,174600,5605568800,54300,54300,54300,54300,0
20250401,174500,5605568800,54300,54300,54300,54300,0
20250401,174400,5605568800,54300,54300,54300,54300,0
20250401,174300,5605568800,54300,54300,54300,54300,0
20250401,174200,5605568800,54300,54300,54300,54300,0
20250401,174100,5605568800,54300,54300,54300,54300,0
20250401,174000,5605568800,54300,54300,54300,54300,0
20250401,173900,5605568800,54300,54300,54300,54300,0
20250401,173800,5605568800,54300,54300,54300,54300,0
20250401,173700,5605568800,54300,54300,54300,54300,0
20250401,173600,5605568800,54300,54300,54300,54300,0
20250401,173500,5605568800,54300,54300,54300,54300,0
20250401,173400,5605568800,54300,54300,54300,54300,0
20250401,173300,5605568800,54300,54300,54300,54300,0
20250401,173200,5605568800,54300,54300,54300,54300,0
20250401,173100,5605568800,54300,54300,54300,54300,0
20250401,173000,5605568800,54300,54300,54300,54300,0
20250401,172900,5605568800,54300,54300,54300,54300,0
20250401,172800,5605568800,54300,54300,54300,54300,0
20250401,172700,5605568800,54300,54300,54300,54300,0
20250401,172600,5605568800,54300,54300,54300,54300,0
20250401,172500,5605568800,54300,54300,54300,54300,0
20250401,172400,5605568800,54300,54300,54300,54300,0
20250401,172300,5605568800,54300,54300,54300,54300,0
20250401,172200,5605568800,54300,54300,54300,54300,0
20250401,172100,5605568800,54300,54300,54300,54300,0
20250401,172000,5605568800,54300,54300,54300,54300,3017
20250401,171900,5605568800,54300,54300,54300,54300,0
20250401,171800,5605568800,54300,54300,54300,54300,0
20250401,171700,5605568800,54300,54300,54300,54300,0
20250401,171600,5605568800,54300,54300,54300,54300,0
20250401,171500,5605568800,54300,54300,54300,54300,0
20250401,171400,5605568800,54300,54300,54300,54300,0
20250401,171300,5605568800,54300,54300,54300,54300,0
20250401,171200,5605568800,54300,54300,54300,54300,0
20250401,171100,5605568800,54300,54300,54300,54300,0
20250401,171000,5605568800,54300,54300,54300,54300,0
20250401,170900,5605568800,54300,54300,54300,54300,0
20250401,170800,5605568800,54300,54300,54300,54300,0
20250401,170700,5605568800,54300,54300,54300,54300,0
20250401,170600,5605568800,54300,54300,54300,54300,0
20250401,170500,5605568800,54300,54300,54300,54300,0
20250401,170400,5605568800,54300,54300,54300,54300,0
20250401,170300,5605568800,54300,54300,54300,54300,0
20250401,170200,5605568800,54300,54300,54300,54300,0
20250401,170100,5605568800,54300,54300,54300,54300,0
20250401,170000,5605568800,54300,54300,54300,54300,0
20250401,165900,5605568800,54300,54300,54300,54300,0
20250401,165800,5605568800,54300,54300,54300,54300,0
20250401,165700,5605568800,54300,54300,54300,54300,0
20250401,165600,5605568800,54300,54300,54300,54300,0
20250401,165500,5605568800,54300,54300,54300,54300,0
20250401,165400,5605568800,54300,54300,54300,54300,0
20250401,165300,5605568800,54300,54300,54300,54300,0
20250401,165200,5605568800,54300,54300,54300,54300,0
20250401,165100,5605568800,54300,54300,54300,54300,0
20250401,165000,5605568800,54300,54300,54300,54300,3017
20250401,164900,5605568800,54300,54300,54300,54300,0
20250401,164800,5605568800,54300,54300,54300,54300,0
20250401,164700,5605568800,54300,54300,54300,54300,0
20250401,164600,5605568800,54300,54300,54300,54300,0
20250401,164500,5605568800,54300,54300,54300,54300,0
20250401,164400,5605568800,54300,54300,54300,54300,0
20250401,164300,5605568800,54300,54300,54300,54300,0
20250401,164200,5605568800,54300,54300,54300,54300,0
20250401,164100,5605568800,54300,54300,54300,54300,0
20250401,164000,5605568800,54300,54300,54300,54300,0
20250401,163900,5605568800,54300,54300,54300,54300,0
20250401,163800,5605568800,54300,54300,54300,54300,0
20250401,163700,5605568800,54300,54300,54300,54300,0
20250401,163600,5605568800,54300,54300,54300,54300,0
20250401,163500,5605568800,54300,54300,54300,54300,0
20250401,163400,5605568800,54300,54300,54300,54300,0
20250401,163300,5605568800,54300,54300,54300,54300,0
20250401,163200,5605568800,54300,54300,54300,54300,0
20250401,163100,5605568800,54300,54300,54300,54300,0
20250401,163000,5605568800,54300,54300,54300,54300,0
20250401,162900,5605568800,54300,54300,54300,54300,0
20250401,162800,5605568800,54300,54300,54300,54300,0
20250401,162700,5605568800,54300,54300,54300,54300,0
20250401,162600,5605568800,54300,54300,54300,54300,0
20250401,162500,5605568800,54300,54300,54300,54300,0
20250401,162400,5605568800,54300,54300,54300,54300,0
20250401,162300,5605568800,54300,54300,54300,54300,0
20250401,162200,5605568800,54300,54300,54300,54300,0
20250401,162100,5605568800,54300,54300,54300,54300,0
20250401,162000,5605568800,54300,54300,54300,54300,3017
20250401,161900,5605568800,54300,54300,54300,54300,0
20250401,161800,5605568800,54300,54300,54300,54300,0
20250401,161700,5605568800,54300,54300,54300,54300,0
20250401,161600,5605568800,54300,54300,54300,54300,0
20250401,161500,5605568800,54300,54300,54300,54300,0
20250401,161400,5605568800,54300,54300,54300,54300,0
20250401,161300,5605568800,54300,54300,54300,54300,0
20250401,161200,5605568800,54300,54300,54300,54300,0
20250401,161100,5605568800,54300,54300,54300,54300,0
20250401,161000,5605568800,54300,54300,54300,54300,0
20250401,160900,5605568800,54300,54300,54300,54300,0
20250401,160800,5605568800,54300,54300,54300,54300,0
20250401,160700,5605568800,54300,54300,54300,54300,0
20250401,160600,5605568800,54300,54300,54300,54300,0
20250401,160500,5605568800,54300,54300,54300,54300,0
20250401,160400,5605568800,54300,54300,54300,54300,0
20250401,160300,5605568800,54300,54300,54300,54300,0
20250401,160200,5605568800,54300,54300,54300,54300,0
20250401,160100,5605568800,54300,54300,54300,54300,0
20250401,160000,5605568800,54300,54300,54300,54300,0
20250401,155900,5605568800,54300,54300,54300,54300,0
20250401,155800,5605568800,54300,54300,54300,54300,0
20250401,155700,5605568800,54300,54300,54300,54300,0
20250401,155600,5605568800,54300,54300,54300,54300,0
20250401,155500,5605568800,54300,54300,54300,54300,0
20250401,155400,5605568800,54300,54300,54300,54300,0
20250401,155300,5605568800,54300,54300,54300,54300,0
20250401,155200,5605568800,54300,54300,54300,54300,0
20250401,155100,5605568800,54300,54300,54300,54300,0
20250401,155000,5605568800,54300,54300,54300,54300,3017
20250401,154900,5605568800,54300,54300,54300,54300,0
20250401,154800,5605568800,54300,54300,54300,54300,0
20250401,154700,5605568800,54300,54300,54300,54300,0
20250401,154600,5605568800,54300,54300,54300,54300,0
20250401,154500,5605568800,54300,54300,54300,54300,0
20250401,154400,5605568800,54300,54300,54300,54300,0
20250401,154300,5605568800,54300,54300,54300,54300,0
20250401,154200,5605568800,54300,54300,54300,54300,0
20250401,154100,5605568800,54300,54300,54300,54300,0
20250401,154000,5605568800,54300,54300,54300,54300,0
20250401,153900,5605568800,54300,54300,54300,54300,0
20250401,153800,5605568800,54300,54300,54300,54300,0
20250401,153700,5605568800,54300,54300,54300,54300,0
20250401,153600,5605568800,54300,54300,54300,54300,0
20250401,153500,5605568800,54300,54300,54300,54300,0
20250401,153400,5605568800,54300,54300,54300,54300,0
20250401,153300,5605568800,54300,54300,54300,54300,0
20250401,153200,5605568800,54300,54300,54300,54300,0
20250401,153100,5605568800,54300,54300,54300,54300,0
20250401,153000,5605568800,54300,54300,54300,54300,3017
20250401,152900,5441745700,54000,54000,54000,54000,0
20250401,152800,5441745700,54000,54000,54000,54000,0
20250401,152700,5441745700,54000,54000,54000,54000,0
20250401,152600,5441745700,54000,54000,54000,54000,0
20250401,152500,5441745700,54000,54000,54000,54000,0
20250401,152400,5441745700,54000,54000,54000,54000,0
20250401,152300,5441745700,54000,54000,54000,54000,0
20250401,152200,5441745700,54000,54000,54000,54000,0
20250401,152100,5441745700,54000,54000,54000,54000,0
20250401,152000,5441745700,54000,54000,54000,54000,0
20250401,151900,5441745700,54000,53900,54100,53900,883
20250401,151800,5394018200,53900,54000,54000,53900,648
20250401,151700,5359026500,53900,54000,54000,53900,171
20250401,151600,5349808500,54000,53900,54000,53800,238
20250401,151500,5336989800,53900,54000,54100,53800,419
20250401,151400,5314410300,54000,53900,54000,53900,563
20250401,151300,5284017500,53900,53900,53900,53900,7
20250401,151200,5283640200,53900,53900,53900,53800,132
20250401,151100,5276538400,53900,53900,54000,53900,26
20250401,151000,5275135500,53900,54000,54000,53900,57
20250401,150900,5272063100,53900,53900,54000,53900,175
20250401,150800,5262630500,53900,53800,53900,53800,251
20250401,150700,5249106400,53900,53900,54000,53800,52
20250401,150600,5246303800,53900,53900,54000,53900,108
20250401,150500,5240480300,53900,53800,53900,53800,142
20250401,150400,5232829600,53900,53900,53900,53800,27
20250401,150300,5231375900,53800,53800,53900,53800,42
20250401,150200,5229113900,53800,53800,53800,53700,393
20250401,150100,5207977600,53800,53700,53800,53700,43
20250401,150000,5205666200,53700,53700,53700,53700,19
20250401,145900,5204645900,53800,53800,53800,53800,83
20250401,145800,5200180500,53700,53700,53700,53700,23
20250401,145700,5198945400,53700,53700,53800,53600,23
20250401,145600,5197709800,53700,53700,53800,53700,121
20250401,145500,5191202600,53700,53700,53700,53700,5
20250401,145400,5190934100,53700,53800,53800,53700,20
20250401,145300,5189859900,53800,53700,53800,53700,273
20250401,145200,5175183500,53700,53700,53800,53700,211
20250401,145100,5163845500,53600,53600,53600,53600,2
20250401,145000,5163738300,53600,53600,53600,53600,38
20250401,144900,5161701500,53600,53600,53600,53600,2
20250401,144800,5161594300,53600,53600,53700,53600,117
20250401,144700,5155315300,53600,53600,53700,53600,42
20250401,144600,5153064000,53700,53600,53700,53600,120
20250401,144500,5146630000,53700,53600,53700,53600,138
20250401,144400,5139225400,53600,53600,53600,53500,112
20250401,144300,5133222400,53600,53600,53700,53600,18
20250401,144200,5132257400,53700,53600,53700,53600,164
20250401,144100,5123455600,53700,53700,53700,53700,18
20250401,144000,5122489000,53700,53700,53700,53700,70
20250401,143900,5118730000,53600,53600,53600,53600,1
20250401,143800,5118676400,53700,53700,53700,53700,0
20250401,143700,5118676400,53700,53600,53700,53600,206
20250401,143600,5107627100,53600,53700,53700,53600,262
20250401,143500,5093565800,53800,53800,53800,53800,14
20250401,143400,5092812600,53700,53700,53800,53700,289
20250401,143300,5077285600,53750,53800,53800,53750,13
20250401,143200,5076586350,53800,53800,53800,53800,80
20250401,143100,5072282350,53750,53800,53800,53750,15
20250401,143000,5071475850,53800,53800,53800,53800,0
20250401,142900,5071475850,53800,53800,53800,53800,129
20250401,142800,5064535650,53700,53800,53800,53700,146
20250401,142700,5056681650,53900,53900,53900,53900,0
20250401,142600,5056681650,53900,53900,53900,53900,78
20250401,142500,5052477450,53900,53800,53900,53800,195
20250401,142400,5041976450,53800,53900,53900,53700,196
20250401,142300,5031424650,53800,53800,53800,53800,610
20250401,142200,4998606650,53900,53800,53900,53800,4
20250401,142100,4998391150,53900,53900,53900,53900,77
20250401,142000,4994240850,53900,53900,53900,53900,0
20250401,141900,4994240850,53900,53850,53900,53800,14
20250401,141800,4993486600,53900,53900,53900,53900,81
20250401,141700,4989120700,53850,53800,53900,53800,35
20250401,141600,4987234550,53900,53900,53900,53900,77
20250401,141500,4983084250,53900,53900,53900,53900,105
20250401,141400,4977424750,53900,53900,53900,53900,0
20250401,141300,4977424750,53900,53900,53900,53900,77
20250401,141200,4973274450,53900,53900,53900,53900,0
20250401,141100,4973274450,53900,53900,53900,53900,105
20250401,141000,4967614950,53800,53800,53900,53800,317
20250401,140900,4950538750,53800,53800,53800,53800,133
20250401,140800,4943383350,53800,53800,53800,53800,196
20250401,140700,4932838550,53800,53800,53800,53800,128
20250401,140600,4925952150,53800,53800,53800,53700,46
20250401,140500,4923479350,53800,53800,53900,53800,1090
20250401,140400,4864829650,54000,53900,54000,53900,636
20250401,140300,4830548750,53900,53900,53900,53900,23
20250401,140200,4829309050,54000,53900,54000,53900,145
20250401,140100,4821485050,54000,54000,54000,54000,201
20250401,140000,4810631050,54000,53900,54000,53800,2295
20250401,135900,4686931350,53900,53900,53900,53900,132
20250401,135800,4679816550,53800,53800,53800,53800,359
20250401,135700,4660502350,53700,53800,53800,53700,79
20250401,135600,4656252250,53800,53800,53800,53700,490
20250401,135500,4629903550,53800,53900,53900,53800,11
20250401,135400,4629311650,53900,53900,53900,53900,78
20250401,135300,4625107450,53800,53900,53900,53800,18
20250401,135200,4624138150,53900,53900,53900,53900,11
20250401,135100,4623545250,53800,53800,53800,53800,111
20250401,135000,4617573450,53800,53800,53800,53800,35
20250401,134900,4615690450,53800,53800,53900,53800,20
20250401,134800,4614613450,53900,53800,53900,53700,3572
20250401,134700,4422362250,53800,53700,53800,53700,126
20250401,134600,4415592350,53700,53700,53700,53700,0
20250401,134500,4415592350,53700,53600,53700,53600,83
20250401,134400,4411143250,53600,53800,53800,53600,138
20250401,134300,4403739450,53700,53700,53700,53700,24
20250401,134200,4402450650,53800,53800,53800,53800,4
20250401,134100,4402235450,53800,53750,53800,53750,6
20250401,134000,4401912900,53700,53800,53800,53700,170
20250401,133900,4392768500,53800,53800,53800,53800,39
20250401,133800,4390670300,53800,53700,53800,53700,68
20250401,133700,4387012000,53800,53800,53800,53800,5
20250401,133600,4386743000,53800,53700,53800,53700,70
20250401,133500,4382977450,53700,53700,53700,53700,57
20250401,133400,4379916550,53700,53750,53750,53700,37
20250401,133300,4377929350,53750,53700,53750,53650,86
20250401,133200,4373311250,53700,53700,53800,53600,45
20250401,133100,4370894550,53700,53700,53700,53650,24
20250401,133000,4369606000,53600,53600,53600,53500,144
20250401,132900,4361897000,53600,53700,53700,53600,6
20250401,132800,4361575000,53600,53600,53800,53600,405
20250401,132700,4339804600,53600,53600,53600,53600,37
20250401,132600,4337821400,53600,53600,53600,53600,20
20250401,132500,4336749400,53600,53600,53600,53600,0
20250401,132400,4336749400,53600,53600,53700,53600,229
20250401,132300,4324468300,53700,53700,53700,53700,2
20250401,132200,4324360900,53600,53700,53700,53600,168
20250401,132100,4315349400,53600,53600,53600,53600,234
20250401,132000,4302807000,53600,53600,53600,53500,71
20250401,131900,4299001500,53600,53600,53700,53600,111
20250401,131800,4293045300,53500,53600,53600,53500,15
20250401,131700,4292241400,53500,53700,53700,53500,292
20250401,131600,4276598900,53700,53700,53750,53700,225
20250401,131500,4264512950,53800,53800,53800,53800,18
20250401,131400,4263544550,53800,53700,53800,53700,39
20250401,131300,4261448850,53800,53600,53800,53600,488
20250401,131200,4235243450,53700,53700,53700,53600,211
20250401,131100,4223913750,53700,53700,53700,53700,83
20250401,131000,4219456650,53600,53700,53700,53600,32
20250401,130900,4217739650,53700,53700,53700,53700,35
20250401,130800,4215860150,53700,53600,53700,53600,215
20250401,130700,4204316650,53700,53600,53700,53600,12
20250401,130600,4203672450,53700,53600,53700,53500,42
20250401,130500,4201422750,53600,53600,53700,53500,394
20250401,130400,4180307150,53600,53450,53600,53400,84
20250401,130300,4175807800,53500,53500,53500,53500,54
20250401,130200,4172918800,53400,53400,53400,53300,703
20250401,130100,4135378700,53300,53200,53400,53200,372
20250401,130000,4115559300,53200,53300,53300,53200,40
20250401,125900,4113430550,53300,53200,53300,53200,332
20250401,125800,4095761150,53200,53200,53200,53200,13
20250401,125700,4095069550,53300,53300,53300,53200,88
20250401,125600,4090380350,53200,53200,53200,53200,125
20250401,125500,4083730350,53200,53200,53200,53200,7
20250401,125400,4083357950,53200,53300,53300,53200,74
20250401,125300,4079414450,53200,53200,53300,53200,422
20250401,125200,4056960650,53300,53300,53300,53300,1
20250401,125100,4056907350,53300,53300,53400,53300,112
20250401,125000,4050931150,53300,53400,53400,53300,840
20250401,124900,4006136050,53500,53500,53500,53500,21
20250401,124800,4005012550,53400,53500,53600,53400,515
20250401,124700,3977487950,53500,53500,53500,53500,79
20250401,124600,3973261450,53500,53500,53500,53500,190
20250401,124500,3963096450,53500,53600,53600,53500,257
20250401,124400,3949339250,53600,53600,53600,53600,0
20250401,124300,3949339250,53600,53700,53700,53600,341
20250401,124200,3931054950,53600,53600,53600,53600,8
20250401,124100,3930626150,53700,53700,53700,53700,5
20250401,124000,3930357650,53700,53700,53800,53700,87
20250401,123900,3925679150,53700,53700,53700,53700,510
20250401,123800,3898292150,53700,53800,53800,53700,31
20250401,123700,3896627350,53700,53700,53700,53700,67
20250401,123600,3893029450,53600,53700,53700,53600,313
20250401,123500,3876244150,53700,53700,53700,53700,100
20250401,123400,3870874150,53700,53700,53800,53700,140
20250401,123300,3863349450,53800,53800,53800,53800,53
20250401,123200,3860498050,53800,53800,53800,53800,93
20250401,123100,3855494650,53900,53900,53900,53900,127
20250401,123000,3848649350,53900,53900,53900,53900,1
20250401,122900,3848595450,53800,53800,53900,53800,180
20250401,122800,3838895450,53800,53800,53800,53800,64
20250401,122700,3835452250,53700,53900,53900,53700,125
20250401,122600,3828726250,53900,53800,53900,53700,421
20250401,122500,3806067650,53700,53750,53800,53700,287
20250401,122400,3790655150,53800,53800,53800,53800,508
20250401,122300,3763324750,53800,53800,53800,53700,298
20250401,122200,3747312550,53800,53900,53900,53800,781
20250401,122100,3705234650,53900,53900,53900,53800,2433
20250401,122000,3574116350,53800,53700,53800,53700,785
20250401,121900,3531886400,53750,53750,53750,53750,1
20250401,121800,3531832650,53700,53800,53800,53700,56
20250401,121700,3528820450,53800,53700,53800,53700,130
20250401,121600,3521835250,53700,53700,53700,53700,18
20250401,121500,3520868650,53700,53700,53700,53700,52
20250401,121400,3518076250,53700,53700,53700,53700,404
20250401,121300,3496381450,53600,53600,53600,53600,0
20250401,121200,3496381450,53600,53800,53800,53600,75
20250401,121100,3492348250,53700,53700,53700,53700,28
20250401,121000,3490844650,53700,53700,53700,53600,92
20250401,120900,3485905250,53700,53600,53700,53600,217
20250401,120800,3474262550,53700,53700,53700,53700,306
20250401,120700,3457830350,53700,53700,53700,53700,0
20250401,120600,3457830350,53700,53700,53700,53700,67
20250401,120500,3454232450,53600,53700,53700,53600,170
20250401,120400,3445114950,53700,53700,53700,53700,23
20250401,120300,3443879850,53700,53700,53800,53700,115
20250401,120200,3437697750,53800,53800,53800,53800,15
20250401,120100,3436890750,53800,53800,53800,53800,67
20250401,120000,3433286150,53700,53700,53700,53700,0
20250401,115900,3433286150,53700,53600,53700,53600,70
20250401,115800,3429532850,53700,53600,53700,53600,80
20250401,115700,3425236950,53600,53600,53600,53600,14
20250401,115600,3424486550,53600,53600,53600,53600,2
20250401,115500,3424379350,53700,53700,53700,53600,75
20250401,115400,3420351950,53600,53500,53600,53500,99
20250401,115300,3415046150,53600,53600,53600,53500,265
20250401,115200,3400863150,53700,53600,53700,53600,72
20250401,115100,3396996850,53700,53700,53700,53700,33
20250401,115000,3395224750,53700,53700,53700,53700,4
20250401,114900,3395009950,53800,53800,53800,53700,206
20250401,114800,3383930750,53700,53800,53800,53700,73
20250401,114700,3380010150,53700,53600,53700,53600,213
20250401,114600,3368582550,53700,53700,53700,53700,367
20250401,114500,3348874650,53700,53600,53800,53600,487
20250401,114400,3322710950,53500,53700,53800,53500,234
20250401,114300,3310159250,53700,53700,53700,53700,293
20250401,114200,3294425150,53800,53800,53800,53800,7
20250401,114100,3294048550,53800,53800,53900,53800,100
20250401,114000,3288661850,53800,53800,53800,53700,77
20250401,113900,3284523450,53800,53800,53800,53700,195
20250401,113800,3274034650,53900,53800,53900,53800,68
20250401,113700,3270369550,53900,53900,53900,53900,23
20250401,113600,3269129850,53900,53900,53900,53900,116
20250401,113500,3262877450,53900,53900,53900,53900,12
20250401,113400,3262230650,53800,53900,53900,53800,574
20250401,113300,3231349350,53800,53800,53900,53800,294
20250401,113200,3215525450,53900,53800,53900,53800,52
20250401,113100,3212727750,53800,53800,53800,53800,141
20250401,113000,3205141950,53700,53700,53800,53700,352
20250401,112900,3186232550,53700,53800,53800,53700,14
20250401,112800,3185480450,53700,53900,53900,53700,620
20250401,112700,3152085450,53800,53800,53850,53800,109
20250401,112600,3146221200,53750,53750,53800,53750,5
20250401,112500,3145952300,53700,53800,53800,53700,128
20250401,112400,3139067300,53800,53700,53800,53700,41
20250401,112300,3136863700,53800,53800,53800,53800,91
20250401,112200,3131967900,53800,53800,53800,53800,87
20250401,112100,3127287300,53800,53800,53800,53700,64
20250401,112000,3123844500,53800,53800,53800,53800,48
20250401,111900,3121262100,53700,53600,53800,53600,90
20250401,111800,3116429000,53600,53600,53700,53500,209
20250401,111700,3105216600,53600,53600,53600,53600,54
20250401,111600,3102322200,53700,53600,53700,53600,277
20250401,111500,3087448400,53500,53600,53600,53500,244
20250401,111400,3074373000,53600,53600,53700,53600,7
20250401,111300,3073997700,53600,53600,53600,53600,55
20250401,111200,3071049700,53500,53500,53500,53500,0
20250401,111100,3071049700,53500,53600,53600,53500,13
20250401,111000,3070353600,53700,53500,53700,53500,85
20250401,110900,3065792100,53600,53600,53600,53600,21
20250401,110800,3064666500,53400,53600,53600,53400,125
20250401,110700,3057972700,53500,53500,53600,53500,130
20250401,110600,3051016600,53500,53600,53600,53500,581
20250401,110500,3019930000,53600,53500,53600,53500,124
20250401,110400,3013288300,53500,53600,53600,53500,96
20250401,110300,3008149300,53600,53700,53700,53500,359
20250401,110200,2988916400,53800,53700,53800,53700,97
20250401,110100,2983700000,53700,53700,53900,53700,45
20250401,110000,2981279600,53800,53800,53800,53700,49
20250401,105900,2978643500,53900,53900,53900,53900,129
20250401,105800,2971690400,53900,54000,54000,53800,325
20250401,105700,2954195100,54000,53900,54000,53900,14
20250401,105600,2953440400,54000,53900,54100,53900,527
20250401,105500,2924967900,54000,53800,54000,53800,611
20250401,105400,2892020800,53700,53800,53900,53700,142
20250401,105300,2884380500,53700,53800,53800,53700,86
20250401,105200,2879754300,53700,53700,53700,53500,121
20250401,105100,2873269700,53700,53700,53800,53600,321
20250401,105000,2856038600,53700,53700,53700,53600,170
20250401,104900,2846924400,53600,53700,53800,53600,337
20250401,104800,2828832800,53700,53500,53700,53500,99
20250401,104700,2823520200,53500,53700,53700,53500,536
20250401,104600,2794775500,53700,53900,53900,53700,389
20250401,104500,2773874400,53800,53700,53800,53600,101
20250401,104400,2768451800,53700,53800,53800,53700,297
20250401,104300,2752501200,53700,53700,53800,53700,451
20250401,104200,2728282300,53900,53600,53900,53500,200
20250401,104100,2717528700,53800,53900,53900,53700,270
20250401,104000,2703011850,54200,53800,54200,53800,963
20250401,103900,2651093950,53800,53600,53800,53600,264
20250401,103800,2636911150,53600,53400,53700,53400,248
20250401,103700,2623630150,53500,53500,53700,53400,146
20250401,103600,2615804250,53500,53700,53700,53500,576
20250401,103500,2584985950,53700,53700,53700,53500,202
20250401,103400,2574170050,53700,53800,53900,53600,212
20250401,103300,2562765350,53800,53600,53800,53500,285
20250401,103200,2547486450,53500,54000,54000,53500,584
20250401,103100,2516147250,53800,53700,54000,53600,685
20250401,103000,2479281250,53700,53900,54200,53700,1276
20250401,102900,2410342950,54000,54000,54200,54000,424
20250401,102800,2387435550,54000,54200,54200,53600,705
20250401,102700,2349363250,54100,54200,54200,54100,1030
20250401,102600,2293572650,54200,54000,54300,54000,1648
20250401,102500,2204276650,54000,53900,54200,53700,6576
20250401,102400,1850174950,53900,54000,54000,53700,1923
20250401,102300,1746425450,54000,53800,54100,53700,3580
20250401,102200,1553299800,53800,53700,53800,53700,265
20250401,102100,1539051500,53700,53700,53800,53600,324
20250401,102000,1521671700,53800,53700,53800,53650,113
20250401,101900,1515604200,53700,53600,53700,53600,683
20250401,101800,1478977000,53600,53500,53600,53500,328
20250401,101700,1461402500,53600,53600,53600,53600,113
20250401,101600,1455345700,53500,53500,53700,53500,125
20250401,101500,1448647800,53400,53600,53600,53300,683
20250401,101400,1412217700,53600,53600,53600,53300,1105
20250401,101300,1353182400,53600,53500,53600,53500,240
20250401,101200,1340339600,53500,53700,53800,53500,697
20250401,101100,1302882000,53500,53300,53600,53300,217
20250401,101000,1291272500,53300,53300,53500,53300,1469
20250401,100900,1212758900,53300,53200,53400,53200,367
20250401,100800,1193200600,53200,53200,53200,53200,132
20250401,100700,1186178200,53200,53400,53400,53200,32
20250401,100600,1184470000,53400,53200,53400,53200,947
20250401,100500,1134025500,53100,53200,53200,53100,2
20250401,100400,1133919200,53100,53100,53100,53000,234
20250401,100300,1121495800,53100,52900,53100,52900,40
20250401,100200,1119373800,53000,53000,53100,52900,160
20250401,100100,1110904200,52900,53200,53200,52900,368
20250401,100000,1091378000,53200,53100,53200,53000,566
20250401,095900,1061321300,53100,53000,53100,53000,467
20250401,095800,1036524100,53100,53100,53200,53000,350
20250401,095700,1017933400,52900,53100,53100,52900,92
20250401,095600,1013062750,53000,53200,53200,53000,312
20250401,095500,996501850,53000,53000,53200,53000,437
20250401,095400,973310050,52900,52900,52900,52900,20
20250401,095300,972252050,52800,52800,52800,52800,17
20250401,095200,971354450,52800,52900,53000,52800,164
20250401,095100,962678250,52900,53000,53000,52900,112
20250401,095000,956752450,53000,53100,53100,52900,78
20250401,094900,952623550,53100,53000,53100,52900,301
20250401,094800,936668050,53000,53000,53000,52900,245
20250401,094700,923683150,53000,53100,53100,52900,562
20250401,094600,893913250,53100,52900,53100,52900,331
20250401,094500,876374950,52800,52900,52900,52800,61
20250401,094400,873150950,52900,52850,52900,52850,43
20250401,094300,870876300,52800,53000,53000,52800,206
20250401,094200,859977450,53000,52900,53100,52900,180
20250401,094100,850437650,52900,52900,53000,52900,176
20250401,094000,841120650,52900,52900,53000,52800,22
20250401,093900,839956450,52900,52900,53100,52900,328
20250401,093800,822571750,52900,52800,53000,52700,234
20250401,093700,810192050,53100,52700,53100,52500,561
20250401,093600,780562450,52800,52900,52900,52800,55
20250401,093500,777657000,52900,52800,52900,52700,222
20250401,093400,765933500,52800,52800,52800,52500,800
20250401,093300,723793200,52800,52700,53000,52700,167
20250401,093200,714962000,53000,53100,53200,52800,806
20250401,093100,672279700,53100,53100,53200,53100,1034
20250401,093000,617363700,53000,52900,53200,52900,1184
20250401,092900,554580300,53000,52800,53000,52800,208
20250401,092800,543586500,52800,52700,52800,52700,103
20250401,092700,538154400,52700,52800,52800,52600,404
20250401,092600,516857700,52900,52600,52900,52600,691
20250401,092500,480375500,52700,52500,52700,52400,1321
20250401,092400,410935600,52400,52300,52500,52300,303
20250401,092300,395055600,52300,52300,52400,52300,37
20250401,092200,393119000,52400,52300,52400,52300,394
20250401,092100,372496400,52300,52200,52400,52200,540
20250401,092000,344214700,52200,52200,52200,52200,142
20250401,091900,336802300,52200,52400,52400,52200,84
20250401,091800,332401400,52200,52300,52400,52000,364
20250401,091700,313383700,52400,52300,52400,52300,62
20250401,091600,310135100,52200,52200,52400,52200,1189
20250401,091500,247931900,52200,52100,52200,52000,105
20250401,091400,242457000,52100,52100,52100,52000,38
20250401,091300,240477500,52000,52000,52200,52000,486
20250401,091200,215148100,52000,52000,52000,52000,178
20250401,091100,205892100,52000,52100,52200,51900,457
20250401,091000,182081900,51800,51700,52000,51700,440
20250401,090900,159243000,51900,51800,51900,51800,10
20250401,090800,158724600,51800,51500,51800,51500,282
20250401,090700,144142300,51400,51500,51600,51400,81
20250401,090600,139964200,51600,51600,51600,51600,53
20250401,090500,137229400,51600,51700,51700,51600,166
20250401,090400,128657200,51500,51300,51600,51300,288
20250401,090300,113842300,51200,51500,51500,51200,353
20250401,090200,95723200,51400,51500,51800,51400,99
20250401,090100,90605300,51900,51900,51900,51400,913
20250401,090000,43446900,51800,51700,52200,51700,839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 5605568800 54300 54300 54300 54300 3017
3 20250401 184900 5605568800 54300 54300 54300 54300 0
4 20250401 184800 5605568800 54300 54300 54300 54300 0
5 20250401 184700 5605568800 54300 54300 54300 54300 0
6 20250401 184600 5605568800 54300 54300 54300 54300 0
7 20250401 184500 5605568800 54300 54300 54300 54300 0
8 20250401 184400 5605568800 54300 54300 54300 54300 0
9 20250401 184300 5605568800 54300 54300 54300 54300 0
10 20250401 184200 5605568800 54300 54300 54300 54300 0
11 20250401 184100 5605568800 54300 54300 54300 54300 0
12 20250401 184000 5605568800 54300 54300 54300 54300 0
13 20250401 183900 5605568800 54300 54300 54300 54300 0
14 20250401 183800 5605568800 54300 54300 54300 54300 0
15 20250401 183700 5605568800 54300 54300 54300 54300 0
16 20250401 183600 5605568800 54300 54300 54300 54300 0
17 20250401 183500 5605568800 54300 54300 54300 54300 0
18 20250401 183400 5605568800 54300 54300 54300 54300 0
19 20250401 183300 5605568800 54300 54300 54300 54300 0
20 20250401 183200 5605568800 54300 54300 54300 54300 0
21 20250401 183100 5605568800 54300 54300 54300 54300 0
22 20250401 183000 5605568800 54300 54300 54300 54300 0
23 20250401 182900 5605568800 54300 54300 54300 54300 0
24 20250401 182800 5605568800 54300 54300 54300 54300 0
25 20250401 182700 5605568800 54300 54300 54300 54300 0
26 20250401 182600 5605568800 54300 54300 54300 54300 0
27 20250401 182500 5605568800 54300 54300 54300 54300 0
28 20250401 182400 5605568800 54300 54300 54300 54300 0
29 20250401 182300 5605568800 54300 54300 54300 54300 0
30 20250401 182200 5605568800 54300 54300 54300 54300 0
31 20250401 182100 5605568800 54300 54300 54300 54300 0
32 20250401 182000 5605568800 54300 54300 54300 54300 3017
33 20250401 181900 5605568800 54300 54300 54300 54300 0
34 20250401 181800 5605568800 54300 54300 54300 54300 0
35 20250401 181700 5605568800 54300 54300 54300 54300 0
36 20250401 181600 5605568800 54300 54300 54300 54300 0
37 20250401 181500 5605568800 54300 54300 54300 54300 0
38 20250401 181400 5605568800 54300 54300 54300 54300 0
39 20250401 181300 5605568800 54300 54300 54300 54300 0
40 20250401 181200 5605568800 54300 54300 54300 54300 0
41 20250401 181100 5605568800 54300 54300 54300 54300 0
42 20250401 181000 5605568800 54300 54300 54300 54300 0
43 20250401 180900 5605568800 54300 54300 54300 54300 0
44 20250401 180800 5605568800 54300 54300 54300 54300 0
45 20250401 180700 5605568800 54300 54300 54300 54300 0
46 20250401 180600 5605568800 54300 54300 54300 54300 0
47 20250401 180500 5605568800 54300 54300 54300 54300 0
48 20250401 180400 5605568800 54300 54300 54300 54300 0
49 20250401 180300 5605568800 54300 54300 54300 54300 0
50 20250401 180200 5605568800 54300 54300 54300 54300 0
51 20250401 180100 5605568800 54300 54300 54300 54300 0
52 20250401 180000 5605568800 54300 54300 54300 54300 0
53 20250401 175900 5605568800 54300 54300 54300 54300 0
54 20250401 175800 5605568800 54300 54300 54300 54300 0
55 20250401 175700 5605568800 54300 54300 54300 54300 0
56 20250401 175600 5605568800 54300 54300 54300 54300 0
57 20250401 175500 5605568800 54300 54300 54300 54300 0
58 20250401 175400 5605568800 54300 54300 54300 54300 0
59 20250401 175300 5605568800 54300 54300 54300 54300 0
60 20250401 175200 5605568800 54300 54300 54300 54300 0
61 20250401 175100 5605568800 54300 54300 54300 54300 0
62 20250401 175000 5605568800 54300 54300 54300 54300 3017
63 20250401 174900 5605568800 54300 54300 54300 54300 0
64 20250401 174800 5605568800 54300 54300 54300 54300 0
65 20250401 174700 5605568800 54300 54300 54300 54300 0
66 20250401 174600 5605568800 54300 54300 54300 54300 0
67 20250401 174500 5605568800 54300 54300 54300 54300 0
68 20250401 174400 5605568800 54300 54300 54300 54300 0
69 20250401 174300 5605568800 54300 54300 54300 54300 0
70 20250401 174200 5605568800 54300 54300 54300 54300 0
71 20250401 174100 5605568800 54300 54300 54300 54300 0
72 20250401 174000 5605568800 54300 54300 54300 54300 0
73 20250401 173900 5605568800 54300 54300 54300 54300 0
74 20250401 173800 5605568800 54300 54300 54300 54300 0
75 20250401 173700 5605568800 54300 54300 54300 54300 0
76 20250401 173600 5605568800 54300 54300 54300 54300 0
77 20250401 173500 5605568800 54300 54300 54300 54300 0
78 20250401 173400 5605568800 54300 54300 54300 54300 0
79 20250401 173300 5605568800 54300 54300 54300 54300 0
80 20250401 173200 5605568800 54300 54300 54300 54300 0
81 20250401 173100 5605568800 54300 54300 54300 54300 0
82 20250401 173000 5605568800 54300 54300 54300 54300 0
83 20250401 172900 5605568800 54300 54300 54300 54300 0
84 20250401 172800 5605568800 54300 54300 54300 54300 0
85 20250401 172700 5605568800 54300 54300 54300 54300 0
86 20250401 172600 5605568800 54300 54300 54300 54300 0
87 20250401 172500 5605568800 54300 54300 54300 54300 0
88 20250401 172400 5605568800 54300 54300 54300 54300 0
89 20250401 172300 5605568800 54300 54300 54300 54300 0
90 20250401 172200 5605568800 54300 54300 54300 54300 0
91 20250401 172100 5605568800 54300 54300 54300 54300 0
92 20250401 172000 5605568800 54300 54300 54300 54300 3017
93 20250401 171900 5605568800 54300 54300 54300 54300 0
94 20250401 171800 5605568800 54300 54300 54300 54300 0
95 20250401 171700 5605568800 54300 54300 54300 54300 0
96 20250401 171600 5605568800 54300 54300 54300 54300 0
97 20250401 171500 5605568800 54300 54300 54300 54300 0
98 20250401 171400 5605568800 54300 54300 54300 54300 0
99 20250401 171300 5605568800 54300 54300 54300 54300 0
100 20250401 171200 5605568800 54300 54300 54300 54300 0
101 20250401 171100 5605568800 54300 54300 54300 54300 0
102 20250401 171000 5605568800 54300 54300 54300 54300 0
103 20250401 170900 5605568800 54300 54300 54300 54300 0
104 20250401 170800 5605568800 54300 54300 54300 54300 0
105 20250401 170700 5605568800 54300 54300 54300 54300 0
106 20250401 170600 5605568800 54300 54300 54300 54300 0
107 20250401 170500 5605568800 54300 54300 54300 54300 0
108 20250401 170400 5605568800 54300 54300 54300 54300 0
109 20250401 170300 5605568800 54300 54300 54300 54300 0
110 20250401 170200 5605568800 54300 54300 54300 54300 0
111 20250401 170100 5605568800 54300 54300 54300 54300 0
112 20250401 170000 5605568800 54300 54300 54300 54300 0
113 20250401 165900 5605568800 54300 54300 54300 54300 0
114 20250401 165800 5605568800 54300 54300 54300 54300 0
115 20250401 165700 5605568800 54300 54300 54300 54300 0
116 20250401 165600 5605568800 54300 54300 54300 54300 0
117 20250401 165500 5605568800 54300 54300 54300 54300 0
118 20250401 165400 5605568800 54300 54300 54300 54300 0
119 20250401 165300 5605568800 54300 54300 54300 54300 0
120 20250401 165200 5605568800 54300 54300 54300 54300 0
121 20250401 165100 5605568800 54300 54300 54300 54300 0
122 20250401 165000 5605568800 54300 54300 54300 54300 3017
123 20250401 164900 5605568800 54300 54300 54300 54300 0
124 20250401 164800 5605568800 54300 54300 54300 54300 0
125 20250401 164700 5605568800 54300 54300 54300 54300 0
126 20250401 164600 5605568800 54300 54300 54300 54300 0
127 20250401 164500 5605568800 54300 54300 54300 54300 0
128 20250401 164400 5605568800 54300 54300 54300 54300 0
129 20250401 164300 5605568800 54300 54300 54300 54300 0
130 20250401 164200 5605568800 54300 54300 54300 54300 0
131 20250401 164100 5605568800 54300 54300 54300 54300 0
132 20250401 164000 5605568800 54300 54300 54300 54300 0
133 20250401 163900 5605568800 54300 54300 54300 54300 0
134 20250401 163800 5605568800 54300 54300 54300 54300 0
135 20250401 163700 5605568800 54300 54300 54300 54300 0
136 20250401 163600 5605568800 54300 54300 54300 54300 0
137 20250401 163500 5605568800 54300 54300 54300 54300 0
138 20250401 163400 5605568800 54300 54300 54300 54300 0
139 20250401 163300 5605568800 54300 54300 54300 54300 0
140 20250401 163200 5605568800 54300 54300 54300 54300 0
141 20250401 163100 5605568800 54300 54300 54300 54300 0
142 20250401 163000 5605568800 54300 54300 54300 54300 0
143 20250401 162900 5605568800 54300 54300 54300 54300 0
144 20250401 162800 5605568800 54300 54300 54300 54300 0
145 20250401 162700 5605568800 54300 54300 54300 54300 0
146 20250401 162600 5605568800 54300 54300 54300 54300 0
147 20250401 162500 5605568800 54300 54300 54300 54300 0
148 20250401 162400 5605568800 54300 54300 54300 54300 0
149 20250401 162300 5605568800 54300 54300 54300 54300 0
150 20250401 162200 5605568800 54300 54300 54300 54300 0
151 20250401 162100 5605568800 54300 54300 54300 54300 0
152 20250401 162000 5605568800 54300 54300 54300 54300 3017
153 20250401 161900 5605568800 54300 54300 54300 54300 0
154 20250401 161800 5605568800 54300 54300 54300 54300 0
155 20250401 161700 5605568800 54300 54300 54300 54300 0
156 20250401 161600 5605568800 54300 54300 54300 54300 0
157 20250401 161500 5605568800 54300 54300 54300 54300 0
158 20250401 161400 5605568800 54300 54300 54300 54300 0
159 20250401 161300 5605568800 54300 54300 54300 54300 0
160 20250401 161200 5605568800 54300 54300 54300 54300 0
161 20250401 161100 5605568800 54300 54300 54300 54300 0
162 20250401 161000 5605568800 54300 54300 54300 54300 0
163 20250401 160900 5605568800 54300 54300 54300 54300 0
164 20250401 160800 5605568800 54300 54300 54300 54300 0
165 20250401 160700 5605568800 54300 54300 54300 54300 0
166 20250401 160600 5605568800 54300 54300 54300 54300 0
167 20250401 160500 5605568800 54300 54300 54300 54300 0
168 20250401 160400 5605568800 54300 54300 54300 54300 0
169 20250401 160300 5605568800 54300 54300 54300 54300 0
170 20250401 160200 5605568800 54300 54300 54300 54300 0
171 20250401 160100 5605568800 54300 54300 54300 54300 0
172 20250401 160000 5605568800 54300 54300 54300 54300 0
173 20250401 155900 5605568800 54300 54300 54300 54300 0
174 20250401 155800 5605568800 54300 54300 54300 54300 0
175 20250401 155700 5605568800 54300 54300 54300 54300 0
176 20250401 155600 5605568800 54300 54300 54300 54300 0
177 20250401 155500 5605568800 54300 54300 54300 54300 0
178 20250401 155400 5605568800 54300 54300 54300 54300 0
179 20250401 155300 5605568800 54300 54300 54300 54300 0
180 20250401 155200 5605568800 54300 54300 54300 54300 0
181 20250401 155100 5605568800 54300 54300 54300 54300 0
182 20250401 155000 5605568800 54300 54300 54300 54300 3017
183 20250401 154900 5605568800 54300 54300 54300 54300 0
184 20250401 154800 5605568800 54300 54300 54300 54300 0
185 20250401 154700 5605568800 54300 54300 54300 54300 0
186 20250401 154600 5605568800 54300 54300 54300 54300 0
187 20250401 154500 5605568800 54300 54300 54300 54300 0
188 20250401 154400 5605568800 54300 54300 54300 54300 0
189 20250401 154300 5605568800 54300 54300 54300 54300 0
190 20250401 154200 5605568800 54300 54300 54300 54300 0
191 20250401 154100 5605568800 54300 54300 54300 54300 0
192 20250401 154000 5605568800 54300 54300 54300 54300 0
193 20250401 153900 5605568800 54300 54300 54300 54300 0
194 20250401 153800 5605568800 54300 54300 54300 54300 0
195 20250401 153700 5605568800 54300 54300 54300 54300 0
196 20250401 153600 5605568800 54300 54300 54300 54300 0
197 20250401 153500 5605568800 54300 54300 54300 54300 0
198 20250401 153400 5605568800 54300 54300 54300 54300 0
199 20250401 153300 5605568800 54300 54300 54300 54300 0
200 20250401 153200 5605568800 54300 54300 54300 54300 0
201 20250401 153100 5605568800 54300 54300 54300 54300 0
202 20250401 153000 5605568800 54300 54300 54300 54300 3017
203 20250401 152900 5441745700 54000 54000 54000 54000 0
204 20250401 152800 5441745700 54000 54000 54000 54000 0
205 20250401 152700 5441745700 54000 54000 54000 54000 0
206 20250401 152600 5441745700 54000 54000 54000 54000 0
207 20250401 152500 5441745700 54000 54000 54000 54000 0
208 20250401 152400 5441745700 54000 54000 54000 54000 0
209 20250401 152300 5441745700 54000 54000 54000 54000 0
210 20250401 152200 5441745700 54000 54000 54000 54000 0
211 20250401 152100 5441745700 54000 54000 54000 54000 0
212 20250401 152000 5441745700 54000 54000 54000 54000 0
213 20250401 151900 5441745700 54000 53900 54100 53900 883
214 20250401 151800 5394018200 53900 54000 54000 53900 648
215 20250401 151700 5359026500 53900 54000 54000 53900 171
216 20250401 151600 5349808500 54000 53900 54000 53800 238
217 20250401 151500 5336989800 53900 54000 54100 53800 419
218 20250401 151400 5314410300 54000 53900 54000 53900 563
219 20250401 151300 5284017500 53900 53900 53900 53900 7
220 20250401 151200 5283640200 53900 53900 53900 53800 132
221 20250401 151100 5276538400 53900 53900 54000 53900 26
222 20250401 151000 5275135500 53900 54000 54000 53900 57
223 20250401 150900 5272063100 53900 53900 54000 53900 175
224 20250401 150800 5262630500 53900 53800 53900 53800 251
225 20250401 150700 5249106400 53900 53900 54000 53800 52
226 20250401 150600 5246303800 53900 53900 54000 53900 108
227 20250401 150500 5240480300 53900 53800 53900 53800 142
228 20250401 150400 5232829600 53900 53900 53900 53800 27
229 20250401 150300 5231375900 53800 53800 53900 53800 42
230 20250401 150200 5229113900 53800 53800 53800 53700 393
231 20250401 150100 5207977600 53800 53700 53800 53700 43
232 20250401 150000 5205666200 53700 53700 53700 53700 19
233 20250401 145900 5204645900 53800 53800 53800 53800 83
234 20250401 145800 5200180500 53700 53700 53700 53700 23
235 20250401 145700 5198945400 53700 53700 53800 53600 23
236 20250401 145600 5197709800 53700 53700 53800 53700 121
237 20250401 145500 5191202600 53700 53700 53700 53700 5
238 20250401 145400 5190934100 53700 53800 53800 53700 20
239 20250401 145300 5189859900 53800 53700 53800 53700 273
240 20250401 145200 5175183500 53700 53700 53800 53700 211
241 20250401 145100 5163845500 53600 53600 53600 53600 2
242 20250401 145000 5163738300 53600 53600 53600 53600 38
243 20250401 144900 5161701500 53600 53600 53600 53600 2
244 20250401 144800 5161594300 53600 53600 53700 53600 117
245 20250401 144700 5155315300 53600 53600 53700 53600 42
246 20250401 144600 5153064000 53700 53600 53700 53600 120
247 20250401 144500 5146630000 53700 53600 53700 53600 138
248 20250401 144400 5139225400 53600 53600 53600 53500 112
249 20250401 144300 5133222400 53600 53600 53700 53600 18
250 20250401 144200 5132257400 53700 53600 53700 53600 164
251 20250401 144100 5123455600 53700 53700 53700 53700 18
252 20250401 144000 5122489000 53700 53700 53700 53700 70
253 20250401 143900 5118730000 53600 53600 53600 53600 1
254 20250401 143800 5118676400 53700 53700 53700 53700 0
255 20250401 143700 5118676400 53700 53600 53700 53600 206
256 20250401 143600 5107627100 53600 53700 53700 53600 262
257 20250401 143500 5093565800 53800 53800 53800 53800 14
258 20250401 143400 5092812600 53700 53700 53800 53700 289
259 20250401 143300 5077285600 53750 53800 53800 53750 13
260 20250401 143200 5076586350 53800 53800 53800 53800 80
261 20250401 143100 5072282350 53750 53800 53800 53750 15
262 20250401 143000 5071475850 53800 53800 53800 53800 0
263 20250401 142900 5071475850 53800 53800 53800 53800 129
264 20250401 142800 5064535650 53700 53800 53800 53700 146
265 20250401 142700 5056681650 53900 53900 53900 53900 0
266 20250401 142600 5056681650 53900 53900 53900 53900 78
267 20250401 142500 5052477450 53900 53800 53900 53800 195
268 20250401 142400 5041976450 53800 53900 53900 53700 196
269 20250401 142300 5031424650 53800 53800 53800 53800 610
270 20250401 142200 4998606650 53900 53800 53900 53800 4
271 20250401 142100 4998391150 53900 53900 53900 53900 77
272 20250401 142000 4994240850 53900 53900 53900 53900 0
273 20250401 141900 4994240850 53900 53850 53900 53800 14
274 20250401 141800 4993486600 53900 53900 53900 53900 81
275 20250401 141700 4989120700 53850 53800 53900 53800 35
276 20250401 141600 4987234550 53900 53900 53900 53900 77
277 20250401 141500 4983084250 53900 53900 53900 53900 105
278 20250401 141400 4977424750 53900 53900 53900 53900 0
279 20250401 141300 4977424750 53900 53900 53900 53900 77
280 20250401 141200 4973274450 53900 53900 53900 53900 0
281 20250401 141100 4973274450 53900 53900 53900 53900 105
282 20250401 141000 4967614950 53800 53800 53900 53800 317
283 20250401 140900 4950538750 53800 53800 53800 53800 133
284 20250401 140800 4943383350 53800 53800 53800 53800 196
285 20250401 140700 4932838550 53800 53800 53800 53800 128
286 20250401 140600 4925952150 53800 53800 53800 53700 46
287 20250401 140500 4923479350 53800 53800 53900 53800 1090
288 20250401 140400 4864829650 54000 53900 54000 53900 636
289 20250401 140300 4830548750 53900 53900 53900 53900 23
290 20250401 140200 4829309050 54000 53900 54000 53900 145
291 20250401 140100 4821485050 54000 54000 54000 54000 201
292 20250401 140000 4810631050 54000 53900 54000 53800 2295
293 20250401 135900 4686931350 53900 53900 53900 53900 132
294 20250401 135800 4679816550 53800 53800 53800 53800 359
295 20250401 135700 4660502350 53700 53800 53800 53700 79
296 20250401 135600 4656252250 53800 53800 53800 53700 490
297 20250401 135500 4629903550 53800 53900 53900 53800 11
298 20250401 135400 4629311650 53900 53900 53900 53900 78
299 20250401 135300 4625107450 53800 53900 53900 53800 18
300 20250401 135200 4624138150 53900 53900 53900 53900 11
301 20250401 135100 4623545250 53800 53800 53800 53800 111
302 20250401 135000 4617573450 53800 53800 53800 53800 35
303 20250401 134900 4615690450 53800 53800 53900 53800 20
304 20250401 134800 4614613450 53900 53800 53900 53700 3572
305 20250401 134700 4422362250 53800 53700 53800 53700 126
306 20250401 134600 4415592350 53700 53700 53700 53700 0
307 20250401 134500 4415592350 53700 53600 53700 53600 83
308 20250401 134400 4411143250 53600 53800 53800 53600 138
309 20250401 134300 4403739450 53700 53700 53700 53700 24
310 20250401 134200 4402450650 53800 53800 53800 53800 4
311 20250401 134100 4402235450 53800 53750 53800 53750 6
312 20250401 134000 4401912900 53700 53800 53800 53700 170
313 20250401 133900 4392768500 53800 53800 53800 53800 39
314 20250401 133800 4390670300 53800 53700 53800 53700 68
315 20250401 133700 4387012000 53800 53800 53800 53800 5
316 20250401 133600 4386743000 53800 53700 53800 53700 70
317 20250401 133500 4382977450 53700 53700 53700 53700 57
318 20250401 133400 4379916550 53700 53750 53750 53700 37
319 20250401 133300 4377929350 53750 53700 53750 53650 86
320 20250401 133200 4373311250 53700 53700 53800 53600 45
321 20250401 133100 4370894550 53700 53700 53700 53650 24
322 20250401 133000 4369606000 53600 53600 53600 53500 144
323 20250401 132900 4361897000 53600 53700 53700 53600 6
324 20250401 132800 4361575000 53600 53600 53800 53600 405
325 20250401 132700 4339804600 53600 53600 53600 53600 37
326 20250401 132600 4337821400 53600 53600 53600 53600 20
327 20250401 132500 4336749400 53600 53600 53600 53600 0
328 20250401 132400 4336749400 53600 53600 53700 53600 229
329 20250401 132300 4324468300 53700 53700 53700 53700 2
330 20250401 132200 4324360900 53600 53700 53700 53600 168
331 20250401 132100 4315349400 53600 53600 53600 53600 234
332 20250401 132000 4302807000 53600 53600 53600 53500 71
333 20250401 131900 4299001500 53600 53600 53700 53600 111
334 20250401 131800 4293045300 53500 53600 53600 53500 15
335 20250401 131700 4292241400 53500 53700 53700 53500 292
336 20250401 131600 4276598900 53700 53700 53750 53700 225
337 20250401 131500 4264512950 53800 53800 53800 53800 18
338 20250401 131400 4263544550 53800 53700 53800 53700 39
339 20250401 131300 4261448850 53800 53600 53800 53600 488
340 20250401 131200 4235243450 53700 53700 53700 53600 211
341 20250401 131100 4223913750 53700 53700 53700 53700 83
342 20250401 131000 4219456650 53600 53700 53700 53600 32
343 20250401 130900 4217739650 53700 53700 53700 53700 35
344 20250401 130800 4215860150 53700 53600 53700 53600 215
345 20250401 130700 4204316650 53700 53600 53700 53600 12
346 20250401 130600 4203672450 53700 53600 53700 53500 42
347 20250401 130500 4201422750 53600 53600 53700 53500 394
348 20250401 130400 4180307150 53600 53450 53600 53400 84
349 20250401 130300 4175807800 53500 53500 53500 53500 54
350 20250401 130200 4172918800 53400 53400 53400 53300 703
351 20250401 130100 4135378700 53300 53200 53400 53200 372
352 20250401 130000 4115559300 53200 53300 53300 53200 40
353 20250401 125900 4113430550 53300 53200 53300 53200 332
354 20250401 125800 4095761150 53200 53200 53200 53200 13
355 20250401 125700 4095069550 53300 53300 53300 53200 88
356 20250401 125600 4090380350 53200 53200 53200 53200 125
357 20250401 125500 4083730350 53200 53200 53200 53200 7
358 20250401 125400 4083357950 53200 53300 53300 53200 74
359 20250401 125300 4079414450 53200 53200 53300 53200 422
360 20250401 125200 4056960650 53300 53300 53300 53300 1
361 20250401 125100 4056907350 53300 53300 53400 53300 112
362 20250401 125000 4050931150 53300 53400 53400 53300 840
363 20250401 124900 4006136050 53500 53500 53500 53500 21
364 20250401 124800 4005012550 53400 53500 53600 53400 515
365 20250401 124700 3977487950 53500 53500 53500 53500 79
366 20250401 124600 3973261450 53500 53500 53500 53500 190
367 20250401 124500 3963096450 53500 53600 53600 53500 257
368 20250401 124400 3949339250 53600 53600 53600 53600 0
369 20250401 124300 3949339250 53600 53700 53700 53600 341
370 20250401 124200 3931054950 53600 53600 53600 53600 8
371 20250401 124100 3930626150 53700 53700 53700 53700 5
372 20250401 124000 3930357650 53700 53700 53800 53700 87
373 20250401 123900 3925679150 53700 53700 53700 53700 510
374 20250401 123800 3898292150 53700 53800 53800 53700 31
375 20250401 123700 3896627350 53700 53700 53700 53700 67
376 20250401 123600 3893029450 53600 53700 53700 53600 313
377 20250401 123500 3876244150 53700 53700 53700 53700 100
378 20250401 123400 3870874150 53700 53700 53800 53700 140
379 20250401 123300 3863349450 53800 53800 53800 53800 53
380 20250401 123200 3860498050 53800 53800 53800 53800 93
381 20250401 123100 3855494650 53900 53900 53900 53900 127
382 20250401 123000 3848649350 53900 53900 53900 53900 1
383 20250401 122900 3848595450 53800 53800 53900 53800 180
384 20250401 122800 3838895450 53800 53800 53800 53800 64
385 20250401 122700 3835452250 53700 53900 53900 53700 125
386 20250401 122600 3828726250 53900 53800 53900 53700 421
387 20250401 122500 3806067650 53700 53750 53800 53700 287
388 20250401 122400 3790655150 53800 53800 53800 53800 508
389 20250401 122300 3763324750 53800 53800 53800 53700 298
390 20250401 122200 3747312550 53800 53900 53900 53800 781
391 20250401 122100 3705234650 53900 53900 53900 53800 2433
392 20250401 122000 3574116350 53800 53700 53800 53700 785
393 20250401 121900 3531886400 53750 53750 53750 53750 1
394 20250401 121800 3531832650 53700 53800 53800 53700 56
395 20250401 121700 3528820450 53800 53700 53800 53700 130
396 20250401 121600 3521835250 53700 53700 53700 53700 18
397 20250401 121500 3520868650 53700 53700 53700 53700 52
398 20250401 121400 3518076250 53700 53700 53700 53700 404
399 20250401 121300 3496381450 53600 53600 53600 53600 0
400 20250401 121200 3496381450 53600 53800 53800 53600 75
401 20250401 121100 3492348250 53700 53700 53700 53700 28
402 20250401 121000 3490844650 53700 53700 53700 53600 92
403 20250401 120900 3485905250 53700 53600 53700 53600 217
404 20250401 120800 3474262550 53700 53700 53700 53700 306
405 20250401 120700 3457830350 53700 53700 53700 53700 0
406 20250401 120600 3457830350 53700 53700 53700 53700 67
407 20250401 120500 3454232450 53600 53700 53700 53600 170
408 20250401 120400 3445114950 53700 53700 53700 53700 23
409 20250401 120300 3443879850 53700 53700 53800 53700 115
410 20250401 120200 3437697750 53800 53800 53800 53800 15
411 20250401 120100 3436890750 53800 53800 53800 53800 67
412 20250401 120000 3433286150 53700 53700 53700 53700 0
413 20250401 115900 3433286150 53700 53600 53700 53600 70
414 20250401 115800 3429532850 53700 53600 53700 53600 80
415 20250401 115700 3425236950 53600 53600 53600 53600 14
416 20250401 115600 3424486550 53600 53600 53600 53600 2
417 20250401 115500 3424379350 53700 53700 53700 53600 75
418 20250401 115400 3420351950 53600 53500 53600 53500 99
419 20250401 115300 3415046150 53600 53600 53600 53500 265
420 20250401 115200 3400863150 53700 53600 53700 53600 72
421 20250401 115100 3396996850 53700 53700 53700 53700 33
422 20250401 115000 3395224750 53700 53700 53700 53700 4
423 20250401 114900 3395009950 53800 53800 53800 53700 206
424 20250401 114800 3383930750 53700 53800 53800 53700 73
425 20250401 114700 3380010150 53700 53600 53700 53600 213
426 20250401 114600 3368582550 53700 53700 53700 53700 367
427 20250401 114500 3348874650 53700 53600 53800 53600 487
428 20250401 114400 3322710950 53500 53700 53800 53500 234
429 20250401 114300 3310159250 53700 53700 53700 53700 293
430 20250401 114200 3294425150 53800 53800 53800 53800 7
431 20250401 114100 3294048550 53800 53800 53900 53800 100
432 20250401 114000 3288661850 53800 53800 53800 53700 77
433 20250401 113900 3284523450 53800 53800 53800 53700 195
434 20250401 113800 3274034650 53900 53800 53900 53800 68
435 20250401 113700 3270369550 53900 53900 53900 53900 23
436 20250401 113600 3269129850 53900 53900 53900 53900 116
437 20250401 113500 3262877450 53900 53900 53900 53900 12
438 20250401 113400 3262230650 53800 53900 53900 53800 574
439 20250401 113300 3231349350 53800 53800 53900 53800 294
440 20250401 113200 3215525450 53900 53800 53900 53800 52
441 20250401 113100 3212727750 53800 53800 53800 53800 141
442 20250401 113000 3205141950 53700 53700 53800 53700 352
443 20250401 112900 3186232550 53700 53800 53800 53700 14
444 20250401 112800 3185480450 53700 53900 53900 53700 620
445 20250401 112700 3152085450 53800 53800 53850 53800 109
446 20250401 112600 3146221200 53750 53750 53800 53750 5
447 20250401 112500 3145952300 53700 53800 53800 53700 128
448 20250401 112400 3139067300 53800 53700 53800 53700 41
449 20250401 112300 3136863700 53800 53800 53800 53800 91
450 20250401 112200 3131967900 53800 53800 53800 53800 87
451 20250401 112100 3127287300 53800 53800 53800 53700 64
452 20250401 112000 3123844500 53800 53800 53800 53800 48
453 20250401 111900 3121262100 53700 53600 53800 53600 90
454 20250401 111800 3116429000 53600 53600 53700 53500 209
455 20250401 111700 3105216600 53600 53600 53600 53600 54
456 20250401 111600 3102322200 53700 53600 53700 53600 277
457 20250401 111500 3087448400 53500 53600 53600 53500 244
458 20250401 111400 3074373000 53600 53600 53700 53600 7
459 20250401 111300 3073997700 53600 53600 53600 53600 55
460 20250401 111200 3071049700 53500 53500 53500 53500 0
461 20250401 111100 3071049700 53500 53600 53600 53500 13
462 20250401 111000 3070353600 53700 53500 53700 53500 85
463 20250401 110900 3065792100 53600 53600 53600 53600 21
464 20250401 110800 3064666500 53400 53600 53600 53400 125
465 20250401 110700 3057972700 53500 53500 53600 53500 130
466 20250401 110600 3051016600 53500 53600 53600 53500 581
467 20250401 110500 3019930000 53600 53500 53600 53500 124
468 20250401 110400 3013288300 53500 53600 53600 53500 96
469 20250401 110300 3008149300 53600 53700 53700 53500 359
470 20250401 110200 2988916400 53800 53700 53800 53700 97
471 20250401 110100 2983700000 53700 53700 53900 53700 45
472 20250401 110000 2981279600 53800 53800 53800 53700 49
473 20250401 105900 2978643500 53900 53900 53900 53900 129
474 20250401 105800 2971690400 53900 54000 54000 53800 325
475 20250401 105700 2954195100 54000 53900 54000 53900 14
476 20250401 105600 2953440400 54000 53900 54100 53900 527
477 20250401 105500 2924967900 54000 53800 54000 53800 611
478 20250401 105400 2892020800 53700 53800 53900 53700 142
479 20250401 105300 2884380500 53700 53800 53800 53700 86
480 20250401 105200 2879754300 53700 53700 53700 53500 121
481 20250401 105100 2873269700 53700 53700 53800 53600 321
482 20250401 105000 2856038600 53700 53700 53700 53600 170
483 20250401 104900 2846924400 53600 53700 53800 53600 337
484 20250401 104800 2828832800 53700 53500 53700 53500 99
485 20250401 104700 2823520200 53500 53700 53700 53500 536
486 20250401 104600 2794775500 53700 53900 53900 53700 389
487 20250401 104500 2773874400 53800 53700 53800 53600 101
488 20250401 104400 2768451800 53700 53800 53800 53700 297
489 20250401 104300 2752501200 53700 53700 53800 53700 451
490 20250401 104200 2728282300 53900 53600 53900 53500 200
491 20250401 104100 2717528700 53800 53900 53900 53700 270
492 20250401 104000 2703011850 54200 53800 54200 53800 963
493 20250401 103900 2651093950 53800 53600 53800 53600 264
494 20250401 103800 2636911150 53600 53400 53700 53400 248
495 20250401 103700 2623630150 53500 53500 53700 53400 146
496 20250401 103600 2615804250 53500 53700 53700 53500 576
497 20250401 103500 2584985950 53700 53700 53700 53500 202
498 20250401 103400 2574170050 53700 53800 53900 53600 212
499 20250401 103300 2562765350 53800 53600 53800 53500 285
500 20250401 103200 2547486450 53500 54000 54000 53500 584
501 20250401 103100 2516147250 53800 53700 54000 53600 685
502 20250401 103000 2479281250 53700 53900 54200 53700 1276
503 20250401 102900 2410342950 54000 54000 54200 54000 424
504 20250401 102800 2387435550 54000 54200 54200 53600 705
505 20250401 102700 2349363250 54100 54200 54200 54100 1030
506 20250401 102600 2293572650 54200 54000 54300 54000 1648
507 20250401 102500 2204276650 54000 53900 54200 53700 6576
508 20250401 102400 1850174950 53900 54000 54000 53700 1923
509 20250401 102300 1746425450 54000 53800 54100 53700 3580
510 20250401 102200 1553299800 53800 53700 53800 53700 265
511 20250401 102100 1539051500 53700 53700 53800 53600 324
512 20250401 102000 1521671700 53800 53700 53800 53650 113
513 20250401 101900 1515604200 53700 53600 53700 53600 683
514 20250401 101800 1478977000 53600 53500 53600 53500 328
515 20250401 101700 1461402500 53600 53600 53600 53600 113
516 20250401 101600 1455345700 53500 53500 53700 53500 125
517 20250401 101500 1448647800 53400 53600 53600 53300 683
518 20250401 101400 1412217700 53600 53600 53600 53300 1105
519 20250401 101300 1353182400 53600 53500 53600 53500 240
520 20250401 101200 1340339600 53500 53700 53800 53500 697
521 20250401 101100 1302882000 53500 53300 53600 53300 217
522 20250401 101000 1291272500 53300 53300 53500 53300 1469
523 20250401 100900 1212758900 53300 53200 53400 53200 367
524 20250401 100800 1193200600 53200 53200 53200 53200 132
525 20250401 100700 1186178200 53200 53400 53400 53200 32
526 20250401 100600 1184470000 53400 53200 53400 53200 947
527 20250401 100500 1134025500 53100 53200 53200 53100 2
528 20250401 100400 1133919200 53100 53100 53100 53000 234
529 20250401 100300 1121495800 53100 52900 53100 52900 40
530 20250401 100200 1119373800 53000 53000 53100 52900 160
531 20250401 100100 1110904200 52900 53200 53200 52900 368
532 20250401 100000 1091378000 53200 53100 53200 53000 566
533 20250401 095900 1061321300 53100 53000 53100 53000 467
534 20250401 095800 1036524100 53100 53100 53200 53000 350
535 20250401 095700 1017933400 52900 53100 53100 52900 92
536 20250401 095600 1013062750 53000 53200 53200 53000 312
537 20250401 095500 996501850 53000 53000 53200 53000 437
538 20250401 095400 973310050 52900 52900 52900 52900 20
539 20250401 095300 972252050 52800 52800 52800 52800 17
540 20250401 095200 971354450 52800 52900 53000 52800 164
541 20250401 095100 962678250 52900 53000 53000 52900 112
542 20250401 095000 956752450 53000 53100 53100 52900 78
543 20250401 094900 952623550 53100 53000 53100 52900 301
544 20250401 094800 936668050 53000 53000 53000 52900 245
545 20250401 094700 923683150 53000 53100 53100 52900 562
546 20250401 094600 893913250 53100 52900 53100 52900 331
547 20250401 094500 876374950 52800 52900 52900 52800 61
548 20250401 094400 873150950 52900 52850 52900 52850 43
549 20250401 094300 870876300 52800 53000 53000 52800 206
550 20250401 094200 859977450 53000 52900 53100 52900 180
551 20250401 094100 850437650 52900 52900 53000 52900 176
552 20250401 094000 841120650 52900 52900 53000 52800 22
553 20250401 093900 839956450 52900 52900 53100 52900 328
554 20250401 093800 822571750 52900 52800 53000 52700 234
555 20250401 093700 810192050 53100 52700 53100 52500 561
556 20250401 093600 780562450 52800 52900 52900 52800 55
557 20250401 093500 777657000 52900 52800 52900 52700 222
558 20250401 093400 765933500 52800 52800 52800 52500 800
559 20250401 093300 723793200 52800 52700 53000 52700 167
560 20250401 093200 714962000 53000 53100 53200 52800 806
561 20250401 093100 672279700 53100 53100 53200 53100 1034
562 20250401 093000 617363700 53000 52900 53200 52900 1184
563 20250401 092900 554580300 53000 52800 53000 52800 208
564 20250401 092800 543586500 52800 52700 52800 52700 103
565 20250401 092700 538154400 52700 52800 52800 52600 404
566 20250401 092600 516857700 52900 52600 52900 52600 691
567 20250401 092500 480375500 52700 52500 52700 52400 1321
568 20250401 092400 410935600 52400 52300 52500 52300 303
569 20250401 092300 395055600 52300 52300 52400 52300 37
570 20250401 092200 393119000 52400 52300 52400 52300 394
571 20250401 092100 372496400 52300 52200 52400 52200 540
572 20250401 092000 344214700 52200 52200 52200 52200 142
573 20250401 091900 336802300 52200 52400 52400 52200 84
574 20250401 091800 332401400 52200 52300 52400 52000 364
575 20250401 091700 313383700 52400 52300 52400 52300 62
576 20250401 091600 310135100 52200 52200 52400 52200 1189
577 20250401 091500 247931900 52200 52100 52200 52000 105
578 20250401 091400 242457000 52100 52100 52100 52000 38
579 20250401 091300 240477500 52000 52000 52200 52000 486
580 20250401 091200 215148100 52000 52000 52000 52000 178
581 20250401 091100 205892100 52000 52100 52200 51900 457
582 20250401 091000 182081900 51800 51700 52000 51700 440
583 20250401 090900 159243000 51900 51800 51900 51800 10
584 20250401 090800 158724600 51800 51500 51800 51500 282
585 20250401 090700 144142300 51400 51500 51600 51400 81
586 20250401 090600 139964200 51600 51600 51600 51600 53
587 20250401 090500 137229400 51600 51700 51700 51600 166
588 20250401 090400 128657200 51500 51300 51600 51300 288
589 20250401 090300 113842300 51200 51500 51500 51200 353
590 20250401 090200 95723200 51400 51500 51800 51400 99
591 20250401 090100 90605300 51900 51900 51900 51400 913
592 20250401 090000 43446900 51800 51700 52200 51700 839

1
003350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,8562,4532000,450361200,238383200000,0.19
20250327,8562,4532000,445224000,235664000000,0.19
20250326,8544,4532000,435744000,231132000000,0.19
20250325,8562,4532000,442655400,234304400000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 8562 4532000 450361200 238383200000 0.19
3 20250327 8562 4532000 445224000 235664000000 0.19
4 20250326 8544 4532000 435744000 231132000000 0.19
5 20250325 8562 4532000 442655400 234304400000 0.19