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
003550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,11452518850,65000,65000,65000,65000,16046
20250401,184900,11452518850,65000,65000,65000,65000,0
20250401,184800,11452518850,65000,65000,65000,65000,0
20250401,184700,11452518850,65000,65000,65000,65000,0
20250401,184600,11452518850,65000,65000,65000,65000,0
20250401,184500,11452518850,65000,65000,65000,65000,0
20250401,184400,11452518850,65000,65000,65000,65000,0
20250401,184300,11452518850,65000,65000,65000,65000,0
20250401,184200,11452518850,65000,65000,65000,65000,0
20250401,184100,11452518850,65000,65000,65000,65000,0
20250401,184000,11452518850,65000,65000,65000,65000,0
20250401,183900,11452518850,65000,65000,65000,65000,0
20250401,183800,11452518850,65000,65000,65000,65000,0
20250401,183700,11452518850,65000,65000,65000,65000,0
20250401,183600,11452518850,65000,65000,65000,65000,0
20250401,183500,11452518850,65000,65000,65000,65000,0
20250401,183400,11452518850,65000,65000,65000,65000,0
20250401,183300,11452518850,65000,65000,65000,65000,0
20250401,183200,11452518850,65000,65000,65000,65000,0
20250401,183100,11452518850,65000,65000,65000,65000,0
20250401,183000,11452518850,65000,65000,65000,65000,0
20250401,182900,11452518850,65000,65000,65000,65000,0
20250401,182800,11452518850,65000,65000,65000,65000,0
20250401,182700,11452518850,65000,65000,65000,65000,0
20250401,182600,11452518850,65000,65000,65000,65000,0
20250401,182500,11452518850,65000,65000,65000,65000,0
20250401,182400,11452518850,65000,65000,65000,65000,0
20250401,182300,11452518850,65000,65000,65000,65000,0
20250401,182200,11452518850,65000,65000,65000,65000,0
20250401,182100,11452518850,65000,65000,65000,65000,0
20250401,182000,11452518850,65000,65000,65000,65000,16046
20250401,181900,11452518850,65000,65000,65000,65000,0
20250401,181800,11452518850,65000,65000,65000,65000,0
20250401,181700,11452518850,65000,65000,65000,65000,0
20250401,181600,11452518850,65000,65000,65000,65000,0
20250401,181500,11452518850,65000,65000,65000,65000,0
20250401,181400,11452518850,65000,65000,65000,65000,0
20250401,181300,11452518850,65000,65000,65000,65000,0
20250401,181200,11452518850,65000,65000,65000,65000,0
20250401,181100,11452518850,65000,65000,65000,65000,0
20250401,181000,11452518850,65000,65000,65000,65000,0
20250401,180900,11452518850,65000,65000,65000,65000,0
20250401,180800,11452518850,65000,65000,65000,65000,0
20250401,180700,11452518850,65000,65000,65000,65000,0
20250401,180600,11452518850,65000,65000,65000,65000,0
20250401,180500,11452518850,65000,65000,65000,65000,0
20250401,180400,11452518850,65000,65000,65000,65000,0
20250401,180300,11452518850,65000,65000,65000,65000,0
20250401,180200,11452518850,65000,65000,65000,65000,0
20250401,180100,11452518850,65000,65000,65000,65000,0
20250401,180000,11452518850,65000,65000,65000,65000,0
20250401,175900,11452518850,65000,65000,65000,65000,0
20250401,175800,11452518850,65000,65000,65000,65000,0
20250401,175700,11452518850,65000,65000,65000,65000,0
20250401,175600,11452518850,65000,65000,65000,65000,0
20250401,175500,11452518850,65000,65000,65000,65000,0
20250401,175400,11452518850,65000,65000,65000,65000,0
20250401,175300,11452518850,65000,65000,65000,65000,0
20250401,175200,11452518850,65000,65000,65000,65000,0
20250401,175100,11452518850,65000,65000,65000,65000,0
20250401,175000,11452518850,65000,65000,65000,65000,16046
20250401,174900,11452518850,65000,65000,65000,65000,0
20250401,174800,11452518850,65000,65000,65000,65000,0
20250401,174700,11452518850,65000,65000,65000,65000,0
20250401,174600,11452518850,65000,65000,65000,65000,0
20250401,174500,11452518850,65000,65000,65000,65000,0
20250401,174400,11452518850,65000,65000,65000,65000,0
20250401,174300,11452518850,65000,65000,65000,65000,0
20250401,174200,11452518850,65000,65000,65000,65000,0
20250401,174100,11452518850,65000,65000,65000,65000,0
20250401,174000,11452518850,65000,65000,65000,65000,0
20250401,173900,11452518850,65000,65000,65000,65000,0
20250401,173800,11452518850,65000,65000,65000,65000,0
20250401,173700,11452518850,65000,65000,65000,65000,0
20250401,173600,11452518850,65000,65000,65000,65000,0
20250401,173500,11452518850,65000,65000,65000,65000,0
20250401,173400,11452518850,65000,65000,65000,65000,0
20250401,173300,11452518850,65000,65000,65000,65000,0
20250401,173200,11452518850,65000,65000,65000,65000,0
20250401,173100,11452518850,65000,65000,65000,65000,0
20250401,173000,11452518850,65000,65000,65000,65000,0
20250401,172900,11452518850,65000,65000,65000,65000,0
20250401,172800,11452518850,65000,65000,65000,65000,0
20250401,172700,11452518850,65000,65000,65000,65000,0
20250401,172600,11452518850,65000,65000,65000,65000,0
20250401,172500,11452518850,65000,65000,65000,65000,0
20250401,172400,11452518850,65000,65000,65000,65000,0
20250401,172300,11452518850,65000,65000,65000,65000,0
20250401,172200,11452518850,65000,65000,65000,65000,0
20250401,172100,11452518850,65000,65000,65000,65000,0
20250401,172000,11452518850,65000,65000,65000,65000,16046
20250401,171900,11452518850,65000,65000,65000,65000,0
20250401,171800,11452518850,65000,65000,65000,65000,0
20250401,171700,11452518850,65000,65000,65000,65000,0
20250401,171600,11452518850,65000,65000,65000,65000,0
20250401,171500,11452518850,65000,65000,65000,65000,0
20250401,171400,11452518850,65000,65000,65000,65000,0
20250401,171300,11452518850,65000,65000,65000,65000,0
20250401,171200,11452518850,65000,65000,65000,65000,0
20250401,171100,11452518850,65000,65000,65000,65000,0
20250401,171000,11452518850,65000,65000,65000,65000,0
20250401,170900,11452518850,65000,65000,65000,65000,0
20250401,170800,11452518850,65000,65000,65000,65000,0
20250401,170700,11452518850,65000,65000,65000,65000,0
20250401,170600,11452518850,65000,65000,65000,65000,0
20250401,170500,11452518850,65000,65000,65000,65000,0
20250401,170400,11452518850,65000,65000,65000,65000,0
20250401,170300,11452518850,65000,65000,65000,65000,0
20250401,170200,11452518850,65000,65000,65000,65000,0
20250401,170100,11452518850,65000,65000,65000,65000,0
20250401,170000,11452518850,65000,65000,65000,65000,0
20250401,165900,11452518850,65000,65000,65000,65000,0
20250401,165800,11452518850,65000,65000,65000,65000,0
20250401,165700,11452518850,65000,65000,65000,65000,0
20250401,165600,11452518850,65000,65000,65000,65000,0
20250401,165500,11452518850,65000,65000,65000,65000,0
20250401,165400,11452518850,65000,65000,65000,65000,0
20250401,165300,11452518850,65000,65000,65000,65000,0
20250401,165200,11452518850,65000,65000,65000,65000,0
20250401,165100,11452518850,65000,65000,65000,65000,0
20250401,165000,11452518850,65000,65000,65000,65000,16046
20250401,164900,11452518850,65000,65000,65000,65000,0
20250401,164800,11452518850,65000,65000,65000,65000,0
20250401,164700,11452518850,65000,65000,65000,65000,0
20250401,164600,11452518850,65000,65000,65000,65000,0
20250401,164500,11452518850,65000,65000,65000,65000,0
20250401,164400,11452518850,65000,65000,65000,65000,0
20250401,164300,11452518850,65000,65000,65000,65000,0
20250401,164200,11452518850,65000,65000,65000,65000,0
20250401,164100,11452518850,65000,65000,65000,65000,0
20250401,164000,11452518850,65000,65000,65000,65000,0
20250401,163900,11452518850,65000,65000,65000,65000,0
20250401,163800,11452518850,65000,65000,65000,65000,0
20250401,163700,11452518850,65000,65000,65000,65000,0
20250401,163600,11452518850,65000,65000,65000,65000,0
20250401,163500,11452518850,65000,65000,65000,65000,0
20250401,163400,11452518850,65000,65000,65000,65000,0
20250401,163300,11452518850,65000,65000,65000,65000,0
20250401,163200,11452518850,65000,65000,65000,65000,0
20250401,163100,11452518850,65000,65000,65000,65000,0
20250401,163000,11452518850,65000,65000,65000,65000,0
20250401,162900,11452518850,65000,65000,65000,65000,0
20250401,162800,11452518850,65000,65000,65000,65000,0
20250401,162700,11452518850,65000,65000,65000,65000,0
20250401,162600,11452518850,65000,65000,65000,65000,0
20250401,162500,11452518850,65000,65000,65000,65000,0
20250401,162400,11452518850,65000,65000,65000,65000,0
20250401,162300,11452518850,65000,65000,65000,65000,0
20250401,162200,11452518850,65000,65000,65000,65000,0
20250401,162100,11452518850,65000,65000,65000,65000,0
20250401,162000,11452518850,65000,65000,65000,65000,16046
20250401,161900,11452518850,65000,65000,65000,65000,0
20250401,161800,11452518850,65000,65000,65000,65000,0
20250401,161700,11452518850,65000,65000,65000,65000,0
20250401,161600,11452518850,65000,65000,65000,65000,0
20250401,161500,11452518850,65000,65000,65000,65000,0
20250401,161400,11452518850,65000,65000,65000,65000,0
20250401,161300,11452518850,65000,65000,65000,65000,0
20250401,161200,11452518850,65000,65000,65000,65000,0
20250401,161100,11452518850,65000,65000,65000,65000,0
20250401,161000,11452518850,65000,65000,65000,65000,0
20250401,160900,11452518850,65000,65000,65000,65000,0
20250401,160800,11452518850,65000,65000,65000,65000,0
20250401,160700,11452518850,65000,65000,65000,65000,0
20250401,160600,11452518850,65000,65000,65000,65000,0
20250401,160500,11452518850,65000,65000,65000,65000,0
20250401,160400,11452518850,65000,65000,65000,65000,0
20250401,160300,11452518850,65000,65000,65000,65000,0
20250401,160200,11452518850,65000,65000,65000,65000,0
20250401,160100,11452518850,65000,65000,65000,65000,0
20250401,160000,11452518850,65000,65000,65000,65000,0
20250401,155900,11452518850,65000,65000,65000,65000,0
20250401,155800,11452518850,65000,65000,65000,65000,0
20250401,155700,11452518850,65000,65000,65000,65000,0
20250401,155600,11452518850,65000,65000,65000,65000,0
20250401,155500,11452518850,65000,65000,65000,65000,0
20250401,155400,11452518850,65000,65000,65000,65000,0
20250401,155300,11452518850,65000,65000,65000,65000,0
20250401,155200,11452518850,65000,65000,65000,65000,0
20250401,155100,11452518850,65000,65000,65000,65000,0
20250401,155000,11452518850,65000,65000,65000,65000,16046
20250401,154900,11452518850,65000,65000,65000,65000,0
20250401,154800,11452518850,65000,65000,65000,65000,0
20250401,154700,11452518850,65000,65000,65000,65000,0
20250401,154600,11452518850,65000,65000,65000,65000,0
20250401,154500,11452518850,65000,65000,65000,65000,0
20250401,154400,11452518850,65000,65000,65000,65000,0
20250401,154300,11452518850,65000,65000,65000,65000,0
20250401,154200,11452518850,65000,65000,65000,65000,0
20250401,154100,11452518850,65000,65000,65000,65000,0
20250401,154000,11452518850,65000,65000,65000,65000,0
20250401,153900,11452518850,65000,65000,65000,65000,0
20250401,153800,11452518850,65000,65000,65000,65000,0
20250401,153700,11452518850,65000,65000,65000,65000,0
20250401,153600,11452518850,65000,65000,65000,65000,0
20250401,153500,11452518850,65000,65000,65000,65000,0
20250401,153400,11452518850,65000,65000,65000,65000,0
20250401,153300,11452518850,65000,65000,65000,65000,0
20250401,153200,11452518850,65000,65000,65000,65000,0
20250401,153100,11452518850,65000,65000,65000,65000,0
20250401,153000,11452518850,65000,65000,65000,65000,16046
20250401,152900,10409528850,65000,65000,65000,65000,0
20250401,152800,10409528850,65000,65000,65000,65000,0
20250401,152700,10409528850,65000,65000,65000,65000,0
20250401,152600,10409528850,65000,65000,65000,65000,0
20250401,152500,10409528850,65000,65000,65000,65000,0
20250401,152400,10409528850,65000,65000,65000,65000,0
20250401,152300,10409528850,65000,65000,65000,65000,0
20250401,152200,10409528850,65000,65000,65000,65000,0
20250401,152100,10409528850,65000,65000,65000,65000,0
20250401,152000,10409528850,65000,65000,65000,65000,0
20250401,151900,10409528850,65000,64900,65100,64800,1689
20250401,151800,10299764550,64900,64700,64900,64700,1498
20250401,151700,10202672550,64700,64700,64800,64700,1485
20250401,151600,10106537850,64800,64800,64800,64700,548
20250401,151500,10071081350,64800,64700,64800,64700,690
20250401,151400,10026414550,64700,64700,64800,64700,439
20250401,151300,9997995750,64700,64700,64800,64700,497
20250401,151200,9965825050,64800,64700,64800,64700,296
20250401,151100,9946670050,64700,64700,64800,64600,498
20250401,151000,9914466650,64600,64600,64800,64600,957
20250401,150900,9852588650,64700,64700,64800,64600,1010
20250401,150800,9787229350,64800,64700,64800,64700,229
20250401,150700,9772407050,64700,64800,64800,64600,352
20250401,150600,9749625150,64700,64700,64800,64600,378
20250401,150500,9725150400,64700,64700,64800,64600,1114
20250401,150400,9653002750,64800,64700,64800,64600,252
20250401,150300,9636703650,64800,64700,64800,64600,799
20250401,150200,9584973150,64700,64700,64800,64700,489
20250401,150100,9553314550,64700,64800,64900,64700,923
20250401,150000,9493495850,64900,64800,64900,64800,309
20250401,145900,9473466650,64900,64800,64900,64700,414
20250401,145800,9446626750,64800,64800,64900,64700,1160
20250401,145700,9371443050,64800,64800,64900,64800,282
20250401,145600,9353163550,64900,64700,65000,64700,478
20250401,145500,9322183950,64700,64900,65000,64700,601
20250401,145400,9283191950,64800,64800,65000,64800,465
20250401,145300,9253049150,64900,64900,65000,64800,1121
20250401,145200,9180294950,64900,65000,65000,64800,609
20250401,145100,9140767850,65000,64900,65100,64800,296
20250401,145000,9121546650,64900,64900,65100,64800,595
20250401,144900,9082917450,65000,64700,65100,64700,341
20250401,144800,9060801950,64700,65000,65000,64700,542
20250401,144700,9025649650,64800,64700,65100,64700,223
20250401,144600,9011197950,64700,64800,65000,64700,1019
20250401,144500,8945105150,64700,64800,64900,64700,223
20250401,144400,8930659950,64800,65000,65000,64800,562
20250401,144300,8894220450,65000,64900,65000,64800,665
20250401,144200,8851093500,64800,65000,65000,64800,613
20250401,144100,8811367000,64900,64800,65000,64800,453
20250401,144000,8781986800,64900,64900,65000,64800,550
20250401,143900,8746300300,64900,64900,65000,64700,461
20250401,143800,8716402700,64900,65000,65000,64900,238
20250401,143700,8700954700,64900,64800,65000,64700,510
20250401,143600,8667842200,65100,64800,65100,64800,475
20250401,143500,8636990000,64800,65000,65100,64700,513
20250401,143400,8603686500,64800,64900,65100,64700,250
20250401,143300,8587476800,64900,65100,65100,64700,303
20250401,143200,8567825100,65000,64900,65000,64700,882
20250401,143100,8510526400,64900,65000,65100,64800,430
20250401,143000,8482612600,64900,64800,65100,64800,622
20250401,142900,8442215500,64800,64800,65100,64800,1840
20250401,142800,8322736600,64900,64800,64900,64800,380
20250401,142700,8298110600,64800,64900,64900,64800,424
20250401,142600,8270631000,64900,64900,65000,64900,345
20250401,142500,8248235500,64900,64900,65000,64900,451
20250401,142400,8218964000,65000,64900,65000,64900,193
20250401,142300,8206438100,64900,64900,65000,64900,232
20250401,142200,8191380200,64900,64900,65000,64900,212
20250401,142100,8177620000,64900,65000,65100,64900,796
20250401,142000,8125893600,65000,65000,65100,65000,465
20250401,141900,8095667700,65000,65100,65100,65000,187
20250401,141800,8083510300,65000,65000,65100,65000,226
20250401,141700,8068820200,65000,65100,65100,65000,289
20250401,141600,8050019300,65100,65000,65100,65000,234
20250401,141500,8034808500,65000,65100,65100,65000,767
20250401,141400,7984878400,65200,65100,65200,65100,253
20250401,141300,7968406200,65100,65100,65200,65100,126
20250401,141200,7960203400,65100,65200,65200,65100,225
20250401,141100,7945553900,65200,65200,65200,65100,115
20250401,141000,7938059800,65100,65300,65300,65100,455
20250401,140900,7908433900,65200,65200,65200,65100,334
20250401,140800,7886659100,65200,65200,65200,65100,656
20250401,140700,7843896300,65200,65200,65300,65200,97
20250401,140600,7837571800,65300,65200,65300,65200,142
20250401,140500,7828311000,65200,65200,65300,65200,70
20250401,140400,7823746900,65200,65200,65300,65200,50
20250401,140300,7820485900,65200,65200,65300,65200,45
20250401,140200,7817551800,65200,65200,65300,65200,35
20250401,140100,7815269200,65200,65200,65300,65200,138
20250401,140000,7806265950,65300,65200,65300,65100,66
20250401,135900,7801962250,65100,65200,65300,65100,91
20250401,135800,7796025150,65100,65100,65200,65100,841
20250401,135700,7741200950,65100,65100,65200,65100,945
20250401,135600,7679602750,65200,65100,65200,65100,82
20250401,135500,7674263450,65100,65100,65200,65100,82
20250401,135400,7668925100,65100,65100,65200,65100,83
20250401,135300,7663521600,65100,65100,65200,65100,57
20250401,135200,7659810200,65100,65100,65200,65100,94
20250401,135100,7653689900,65100,65200,65200,65100,100
20250401,135000,7647179500,65200,65100,65200,65100,67
20250401,134900,7642815700,65200,65200,65200,65100,35
20250401,134800,7640535300,65100,65100,65200,65100,50
20250401,134700,7637279500,65100,65100,65200,65100,43
20250401,134600,7634480100,65100,65100,65200,65100,715
20250401,134500,7587864600,65100,65100,65200,65100,46
20250401,134400,7584869400,65100,65200,65200,65100,43
20250401,134300,7582069700,65100,65100,65200,65100,29
20250401,134200,7580181700,65200,65200,65300,65100,251
20250401,134100,7563818000,65200,65200,65300,65100,1138
20250401,134000,7489622100,65200,65200,65300,65200,62
20250401,133900,7485578900,65200,65300,65300,65200,171
20250401,133800,7474429300,65200,65200,65300,65200,167
20250401,133700,7463540800,65200,65200,65300,65200,61
20250401,133600,7459562900,65300,65200,65300,65200,85
20250401,133500,7454020700,65200,65300,65300,65200,95
20250401,133400,7447823900,65200,65200,65300,65200,67
20250401,133300,7443455400,65200,65200,65300,65200,72
20250401,133200,7438760800,65300,65200,65300,65200,107
20250401,133100,7431781500,65200,65200,65300,65200,93
20250401,133000,7425717700,65300,65200,65300,65200,125
20250401,132900,7417566200,65200,65300,65300,65200,158
20250401,132800,7407262500,65300,65200,65300,65200,74
20250401,132700,7402437500,65200,65300,65300,65200,88
20250401,132600,7396697000,65200,65300,65300,65200,59
20250401,132500,7392848000,65200,65200,65200,65200,31
20250401,132400,7390826800,65300,65200,65300,65200,51
20250401,132300,7387500600,65200,65300,65300,65200,69
20250401,132200,7382998800,65200,65300,65300,65200,751
20250401,132100,7333964600,65200,65200,65300,65200,108
20250401,132000,7326921750,65300,65200,65300,65200,109
20250401,131900,7319814550,65200,65200,65300,65200,87
20250401,131800,7314141150,65200,65300,65300,65200,80
20250401,131700,7308924850,65200,65200,65200,65200,84
20250401,131600,7303448050,65300,65200,65300,65200,45
20250401,131500,7300513050,65200,65200,65300,65200,54
20250401,131400,7296992150,65200,65200,65300,65200,12
20250401,131300,7296209550,65300,65200,65300,65200,19
20250401,131200,7294969950,65200,65200,65300,65200,12
20250401,131100,7294187450,65200,65300,65300,65200,15
20250401,131000,7293208450,65200,65200,65300,65200,138
20250401,130900,7284197850,65200,65200,65300,65200,12
20250401,130800,7283415250,65200,65200,65300,65200,37
20250401,130700,7281000150,65300,65300,65400,65300,99
20250401,130600,7274535250,65300,65300,65400,65100,1545
20250401,130500,7173764900,65200,65200,65300,65200,240
20250401,130400,7158116200,65300,65200,65300,65200,34
20250401,130300,7155899200,65200,65300,65300,65200,114
20250401,130200,7148465300,65200,65300,65400,65200,225
20250401,130100,7133773100,65300,65300,65300,65300,5
20250401,130000,7133446600,65400,65400,65400,65300,217
20250401,125900,7119273700,65400,65350,65400,65300,49
20250401,125800,7116069600,65300,65400,65400,65300,9
20250401,125700,7115481500,65400,65400,65400,65300,13
20250401,125600,7114631700,65400,65300,65400,65200,646
20250401,125500,7072451700,65300,65300,65400,65200,322
20250401,125400,7051424500,65300,65300,65300,65300,4
20250401,125300,7051163300,65400,65300,65400,65300,4
20250401,125200,7050902000,65300,65300,65400,65300,158
20250401,125100,7040583700,65300,65400,65400,65300,106
20250401,125000,7033661500,65400,65300,65400,65300,14
20250401,124900,7032746400,65400,65300,65400,65300,160
20250401,124800,7022297600,65300,65400,65400,65300,7
20250401,124700,7021840250,65400,65400,65400,65300,12
20250401,124600,7021055750,65300,65300,65300,65200,790
20250401,124500,6969473550,65300,65300,65300,65300,460
20250401,124400,6939435550,65400,65300,65400,65300,97
20250401,124300,6933100650,65300,65400,65400,65300,40
20250401,124200,6930485150,65300,65400,65400,65300,50
20250401,124100,6927219950,65400,65300,65400,65300,93
20250401,124000,6921139950,65300,65300,65300,65200,699
20250401,123900,6875497350,65300,65400,65500,65300,278
20250401,123800,6857317150,65500,65500,65500,65400,53
20250401,123700,6853849250,65400,65400,65400,65400,32
20250401,123600,6851756450,65400,65450,65500,65400,73
20250401,123500,6846981200,65400,65400,65500,65400,16
20250401,123400,6845934400,65400,65400,65500,65400,97
20250401,123300,6839590400,65500,65400,65500,65400,60
20250401,123200,6835665300,65500,65400,65500,65400,3
20250401,123100,6835468900,65400,65500,65500,65400,57
20250401,123000,6831736000,65500,65500,65600,65400,574
20250401,122900,6794143700,65500,65400,65500,65200,1686
20250401,122800,6683890800,65400,65500,65500,65400,18
20250401,122700,6682712500,65500,65400,65500,65400,4
20250401,122600,6682450800,65400,65500,65500,65400,27
20250401,122500,6680684800,65500,65500,65500,65400,33
20250401,122400,6678524000,65500,65500,65500,65400,10
20250401,122300,6677869300,65400,65400,65500,65400,39
20250401,122200,6675317800,65500,65400,65500,65400,4
20250401,122100,6675056100,65500,65400,65500,65400,85
20250401,122000,6669496700,65500,65400,65500,65400,56
20250401,121900,6665829200,65400,65400,65500,65400,77
20250401,121800,6660793300,65400,65500,65500,65400,193
20250401,121700,6648170200,65500,65400,65500,65400,146
20250401,121600,6638621600,65400,65400,65500,65400,412
20250401,121500,6611672900,65500,65500,65500,65500,782
20250401,121400,6560451900,65400,65450,65450,65400,79
20250401,121300,6555285250,65500,65300,65500,65300,852
20250401,121200,6499564550,65300,65300,65400,65200,428
20250401,121100,6471599850,65300,65500,65500,65300,579
20250401,121000,6433757150,65400,65400,65400,65300,208
20250401,120900,6420158450,65400,65400,65400,65400,59
20250401,120800,6416299850,65300,65300,65400,65200,1130
20250401,120700,6342467050,65300,65300,65400,65300,147
20250401,120600,6332866950,65300,65300,65400,65300,312
20250401,120500,6312492950,65300,65300,65400,65300,73
20250401,120400,6307725950,65300,65300,65400,65300,94
20250401,120300,6301586750,65300,65400,65400,65300,109
20250401,120200,6294468850,65400,65300,65400,65300,89
20250401,120100,6288656150,65300,65300,65400,65300,122
20250401,120000,6280689350,65400,65500,65500,65300,280
20250401,115900,6262377750,65500,65400,65500,65400,127
20250401,115800,6254066250,65500,65400,65500,65400,17
20250401,115700,6252954250,65500,65500,65500,65400,63
20250401,115600,6248831550,65400,65400,65500,65400,57
20250401,115500,6245100350,65400,65400,65500,65400,40
20250401,115400,6242484050,65400,65400,65500,65400,34
20250401,115300,6240259150,65450,65400,65450,65400,43
20250401,115200,6237446900,65400,65400,65500,65400,100
20250401,115100,6230905000,65400,65400,65500,65400,68
20250401,115000,6226454400,65400,65500,65500,65400,63
20250401,114900,6222334000,65400,65500,65500,65400,61
20250401,114800,6218343800,65400,65500,65500,65400,112
20250401,114700,6211014700,65500,65400,65600,65400,399
20250401,114600,6184880400,65400,65500,65600,65400,532
20250401,114500,6150033700,65500,65500,65600,65500,701
20250401,114400,6104117100,65500,65400,65500,65400,153
20250401,114300,6094108300,65500,65400,65500,65400,45
20250401,114200,6091163500,65400,65400,65500,65400,112
20250401,114100,6083838500,65400,65400,65500,65400,166
20250401,114000,6072981900,65500,65500,65500,65400,128
20250401,113900,6064608400,65400,65300,65550,65300,967
20250401,113800,6001340150,65400,65400,65500,65100,1000
20250401,113700,5936091550,65400,65400,65500,65300,1800
20250401,113600,5818335250,65300,65300,65400,65300,828
20250401,113500,5764208550,65300,65300,65400,65300,121
20250401,113400,5756305350,65400,65300,65400,65300,726
20250401,113300,5708897450,65300,65300,65400,65300,459
20250401,113200,5678924650,65300,65100,65300,65100,1125
20250401,113100,5605522350,65100,65100,65200,65100,165
20250401,113000,5594780350,65200,65200,65200,65000,226
20250401,112900,5580071350,65100,65100,65200,65100,45
20250401,112800,5577138050,65100,65200,65200,65100,12
20250401,112700,5576355950,65200,65300,65400,65200,505
20250401,112600,5543424450,65200,65200,65300,65200,249
20250401,112500,5527165650,65200,65200,65300,65200,649
20250401,112400,5484790650,65300,65300,65300,65200,109
20250401,112300,5477680350,65300,65300,65400,65200,448
20250401,112200,5448428250,65200,65300,65300,65200,570
20250401,112100,5411213950,65200,65200,65300,65200,214
20250401,112000,5397258650,65300,65200,65300,65100,980
20250401,111900,5333303950,65100,65200,65200,65100,383
20250401,111800,5308334950,65300,65100,65300,65100,625
20250401,111700,5267580950,65100,65100,65100,65000,1536
20250401,111600,5167601050,65100,65100,65100,65000,29
20250401,111500,5165713550,65000,65100,65100,65000,29
20250401,111400,5163828250,65000,65100,65100,65000,122
20250401,111300,5155897250,65000,65100,65100,65000,96
20250401,111200,5149651150,65100,65100,65100,65000,142
20250401,111100,5140409950,65100,65100,65100,65100,37
20250401,111000,5138001250,65100,65100,65100,65000,191
20250401,110900,5125585350,65100,65000,65100,64900,227
20250401,110800,5110830050,65000,65100,65100,64900,592
20250401,110700,5072357050,65000,65100,65100,65000,316
20250401,110600,5051816550,65000,65100,65100,64900,692
20250401,110500,5006853200,65000,64900,65100,64900,2376
20250401,110400,4852413200,64900,64900,65000,64900,1265
20250401,110300,4770314500,64900,64900,64900,64800,89
20250401,110200,4764541300,64900,64800,64900,64800,19
20250401,110100,4763308600,64900,64900,64900,64800,227
20250401,110000,4748597500,64900,64800,64900,64800,636
20250401,105900,4707373300,64800,64800,64900,64700,913
20250401,105800,4648215900,64900,64800,64900,64800,369
20250401,105700,4624278300,64800,64800,64900,64800,38
20250401,105600,4621815800,64800,64900,64900,64800,297
20250401,105500,4602546300,64900,64900,65000,64900,294
20250401,105400,4583459800,64900,64900,65000,64900,116
20250401,105300,4575931300,65000,64900,65000,64800,173
20250401,105200,4564703500,64900,64900,64900,64900,164
20250401,105100,4554059900,65000,64900,65000,64900,188
20250401,105000,4541858000,64900,64800,64900,64800,135
20250401,104900,4533107800,64900,64900,64900,64800,303
20250401,104800,4513472500,64900,64900,64900,64800,45
20250401,104700,4510555700,64800,64900,64900,64800,258
20250401,104600,4493822100,65000,64800,65000,64700,983
20250401,104500,4430056000,64700,64600,64800,64600,1683
20250401,104400,4321137600,64600,64700,64700,64600,100
20250401,104300,4314677400,64700,64700,64700,64600,438
20250401,104200,4286377500,64600,64700,64700,64600,151
20250401,104100,4276621900,64600,64600,64700,64600,118
20250401,104000,4268998900,64600,64600,64700,64600,152
20250401,103900,4259179500,64600,64800,64900,64600,694
20250401,103800,4214248400,64600,64500,64900,64500,1516
20250401,103700,4116155300,64500,64600,64600,64500,161
20250401,103600,4105770600,64600,64500,64600,64500,66
20250401,103500,4101513200,64500,64500,64600,64500,175
20250401,103400,4090225600,64600,64500,64600,64400,152
20250401,103300,4080424800,64500,64500,64600,64500,190
20250401,103200,4068169600,64500,64600,64600,64500,174
20250401,103100,4056946400,64500,64600,64600,64500,112
20250401,103000,4049721500,64600,64600,64600,64500,294
20250401,102900,4030757600,64600,64500,64700,64400,1895
20250401,102800,3908549800,64400,64400,64500,64400,140
20250401,102700,3899533300,64400,64500,64500,64400,163
20250401,102600,3889030000,64400,64500,64500,64400,210
20250401,102500,3875504800,64400,64400,64500,64400,154
20250401,102400,3865586800,64400,64500,64500,64400,569
20250401,102300,3828942500,64500,64500,64500,64400,166
20250401,102200,3818250600,64500,64500,64500,64400,70
20250401,102100,3813741300,64500,64500,64600,64400,205
20250401,102000,3800523500,64600,64500,64600,64300,1273
20250401,101900,3718425600,64400,64400,64500,64400,264
20250401,101800,3701423500,64400,64500,64500,64400,110
20250401,101700,3694336000,64500,64400,64500,64400,135
20250401,101600,3685641500,64500,64400,64500,64400,89
20250401,101500,3679909200,64400,64500,64500,64400,231
20250401,101400,3665031300,64500,64500,64500,64400,168
20250401,101300,3654210700,64500,64500,64500,64400,137
20250401,101200,3645374300,64400,64500,64500,64400,339
20250401,101100,3623524300,64500,64300,64500,64300,478
20250401,101000,3592746000,64400,64200,64400,64200,1558
20250401,100900,3492557300,64200,64200,64300,64200,271
20250401,100800,3475154700,64200,64200,64300,64200,210
20250401,100700,3461671900,64300,64300,64300,64200,63
20250401,100600,3457625600,64200,64200,64300,64200,222
20250401,100500,3443372500,64200,64200,64300,64200,159
20250401,100400,3433163300,64200,64300,64300,64200,80
20250401,100300,3428025700,64300,64300,64300,64200,173
20250401,100200,3416915400,64300,64200,64300,64200,141
20250401,100100,3407862000,64300,64300,64300,64200,650
20250401,100000,3366115500,64300,64300,64300,64200,331
20250401,095900,3344845350,64300,64300,64300,64200,323
20250401,095800,3324094650,64300,64300,64400,64200,95
20250401,095700,3317991050,64300,64300,64400,64200,272
20250401,095600,3300506800,64300,64200,64300,64100,925
20250401,095500,3241102300,64100,64200,64300,64100,3138
20250401,095400,3039660000,64300,64300,64300,64200,318
20250401,095300,3019243200,64200,64200,64300,64200,276
20250401,095200,3001509950,64200,64300,64300,64200,334
20250401,095100,2980049150,64300,64300,64300,64200,261
20250401,095000,2963277550,64300,64300,64400,64200,1781
20250401,094900,2848758850,64300,64400,64500,64300,120
20250401,094800,2841036150,64500,64500,64500,64200,5812
20250401,094700,2466677150,64600,64500,64600,64400,3574
20250401,094600,2236154950,64500,64500,64700,64400,1211
20250401,094500,2158006050,64500,64500,64500,64400,783
20250401,094400,2107518750,64600,64600,64600,64500,89
20250401,094300,2101775950,64600,64600,64600,64500,1473
20250401,094200,2006659450,64500,64600,64600,64500,623
20250401,094100,1966427950,64700,64700,64700,64600,72
20250401,094000,1961776350,64600,64700,64700,64600,82
20250401,093900,1956476050,64600,64600,64900,64600,1037
20250401,093800,1889383350,64600,64600,64700,64500,770
20250401,093700,1839643150,64600,64700,64700,64600,106
20250401,093600,1832794850,64700,64400,64700,64400,628
20250401,093500,1792290950,64400,64400,64600,64300,611
20250401,093400,1752912250,64600,64700,64800,64300,4662
20250401,093300,1452021350,64700,64600,64700,64600,815
20250401,093200,1399316450,64700,64800,64800,64600,855
20250401,093100,1343994350,64700,64800,64800,64700,708
20250401,093000,1298185750,64800,64900,64900,64700,666
20250401,092900,1255066350,64800,64800,64900,64600,901
20250401,092800,1196707950,64800,64900,64900,64700,1302
20250401,092700,1112350950,64900,64900,64900,64800,31
20250401,092600,1110341750,64800,64800,64900,64800,293
20250401,092500,1091353350,64800,64800,64800,64700,1986
20250401,092400,962675350,64800,64900,64900,64800,76
20250401,092300,957746250,64900,64950,64950,64800,327
20250401,092200,936539400,64900,65100,65100,64900,693
20250401,092100,891514700,65100,65100,65100,65000,34
20250401,092000,889303700,65100,65200,65200,65000,1894
20250401,091900,765909700,65100,65200,65200,65100,28
20250401,091800,764086400,65200,65100,65200,65100,301
20250401,091700,744462200,65100,65100,65100,65100,627
20250401,091600,703644500,65100,65000,65100,64900,944
20250401,091500,642293150,65000,65050,65050,65000,160
20250401,091400,631888100,65100,65100,65100,65100,3
20250401,091300,631692800,65000,65000,65100,65000,407
20250401,091200,605222700,65000,65100,65100,65000,73
20250401,091100,600477500,65000,65000,65100,64900,305
20250401,091000,580640100,65000,64900,65000,64800,1025
20250401,090900,514082800,64900,64900,64900,64900,20
20250401,090800,512784800,64800,64900,64900,64800,75
20250401,090700,507924700,64900,64700,64900,64700,348
20250401,090600,485366800,64800,64800,64800,64700,431
20250401,090500,457480800,64700,64600,64800,64600,470
20250401,090400,427070200,64700,64900,64900,64600,1008
20250401,090300,361838900,64900,64900,64900,64700,432
20250401,090200,333839800,64900,64600,64900,64600,764
20250401,090100,284437000,64700,64600,64900,64600,1174
20250401,090000,208469700,64700,64300,64900,64300,3220
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 11452518850 65000 65000 65000 65000 16046
3 20250401 184900 11452518850 65000 65000 65000 65000 0
4 20250401 184800 11452518850 65000 65000 65000 65000 0
5 20250401 184700 11452518850 65000 65000 65000 65000 0
6 20250401 184600 11452518850 65000 65000 65000 65000 0
7 20250401 184500 11452518850 65000 65000 65000 65000 0
8 20250401 184400 11452518850 65000 65000 65000 65000 0
9 20250401 184300 11452518850 65000 65000 65000 65000 0
10 20250401 184200 11452518850 65000 65000 65000 65000 0
11 20250401 184100 11452518850 65000 65000 65000 65000 0
12 20250401 184000 11452518850 65000 65000 65000 65000 0
13 20250401 183900 11452518850 65000 65000 65000 65000 0
14 20250401 183800 11452518850 65000 65000 65000 65000 0
15 20250401 183700 11452518850 65000 65000 65000 65000 0
16 20250401 183600 11452518850 65000 65000 65000 65000 0
17 20250401 183500 11452518850 65000 65000 65000 65000 0
18 20250401 183400 11452518850 65000 65000 65000 65000 0
19 20250401 183300 11452518850 65000 65000 65000 65000 0
20 20250401 183200 11452518850 65000 65000 65000 65000 0
21 20250401 183100 11452518850 65000 65000 65000 65000 0
22 20250401 183000 11452518850 65000 65000 65000 65000 0
23 20250401 182900 11452518850 65000 65000 65000 65000 0
24 20250401 182800 11452518850 65000 65000 65000 65000 0
25 20250401 182700 11452518850 65000 65000 65000 65000 0
26 20250401 182600 11452518850 65000 65000 65000 65000 0
27 20250401 182500 11452518850 65000 65000 65000 65000 0
28 20250401 182400 11452518850 65000 65000 65000 65000 0
29 20250401 182300 11452518850 65000 65000 65000 65000 0
30 20250401 182200 11452518850 65000 65000 65000 65000 0
31 20250401 182100 11452518850 65000 65000 65000 65000 0
32 20250401 182000 11452518850 65000 65000 65000 65000 16046
33 20250401 181900 11452518850 65000 65000 65000 65000 0
34 20250401 181800 11452518850 65000 65000 65000 65000 0
35 20250401 181700 11452518850 65000 65000 65000 65000 0
36 20250401 181600 11452518850 65000 65000 65000 65000 0
37 20250401 181500 11452518850 65000 65000 65000 65000 0
38 20250401 181400 11452518850 65000 65000 65000 65000 0
39 20250401 181300 11452518850 65000 65000 65000 65000 0
40 20250401 181200 11452518850 65000 65000 65000 65000 0
41 20250401 181100 11452518850 65000 65000 65000 65000 0
42 20250401 181000 11452518850 65000 65000 65000 65000 0
43 20250401 180900 11452518850 65000 65000 65000 65000 0
44 20250401 180800 11452518850 65000 65000 65000 65000 0
45 20250401 180700 11452518850 65000 65000 65000 65000 0
46 20250401 180600 11452518850 65000 65000 65000 65000 0
47 20250401 180500 11452518850 65000 65000 65000 65000 0
48 20250401 180400 11452518850 65000 65000 65000 65000 0
49 20250401 180300 11452518850 65000 65000 65000 65000 0
50 20250401 180200 11452518850 65000 65000 65000 65000 0
51 20250401 180100 11452518850 65000 65000 65000 65000 0
52 20250401 180000 11452518850 65000 65000 65000 65000 0
53 20250401 175900 11452518850 65000 65000 65000 65000 0
54 20250401 175800 11452518850 65000 65000 65000 65000 0
55 20250401 175700 11452518850 65000 65000 65000 65000 0
56 20250401 175600 11452518850 65000 65000 65000 65000 0
57 20250401 175500 11452518850 65000 65000 65000 65000 0
58 20250401 175400 11452518850 65000 65000 65000 65000 0
59 20250401 175300 11452518850 65000 65000 65000 65000 0
60 20250401 175200 11452518850 65000 65000 65000 65000 0
61 20250401 175100 11452518850 65000 65000 65000 65000 0
62 20250401 175000 11452518850 65000 65000 65000 65000 16046
63 20250401 174900 11452518850 65000 65000 65000 65000 0
64 20250401 174800 11452518850 65000 65000 65000 65000 0
65 20250401 174700 11452518850 65000 65000 65000 65000 0
66 20250401 174600 11452518850 65000 65000 65000 65000 0
67 20250401 174500 11452518850 65000 65000 65000 65000 0
68 20250401 174400 11452518850 65000 65000 65000 65000 0
69 20250401 174300 11452518850 65000 65000 65000 65000 0
70 20250401 174200 11452518850 65000 65000 65000 65000 0
71 20250401 174100 11452518850 65000 65000 65000 65000 0
72 20250401 174000 11452518850 65000 65000 65000 65000 0
73 20250401 173900 11452518850 65000 65000 65000 65000 0
74 20250401 173800 11452518850 65000 65000 65000 65000 0
75 20250401 173700 11452518850 65000 65000 65000 65000 0
76 20250401 173600 11452518850 65000 65000 65000 65000 0
77 20250401 173500 11452518850 65000 65000 65000 65000 0
78 20250401 173400 11452518850 65000 65000 65000 65000 0
79 20250401 173300 11452518850 65000 65000 65000 65000 0
80 20250401 173200 11452518850 65000 65000 65000 65000 0
81 20250401 173100 11452518850 65000 65000 65000 65000 0
82 20250401 173000 11452518850 65000 65000 65000 65000 0
83 20250401 172900 11452518850 65000 65000 65000 65000 0
84 20250401 172800 11452518850 65000 65000 65000 65000 0
85 20250401 172700 11452518850 65000 65000 65000 65000 0
86 20250401 172600 11452518850 65000 65000 65000 65000 0
87 20250401 172500 11452518850 65000 65000 65000 65000 0
88 20250401 172400 11452518850 65000 65000 65000 65000 0
89 20250401 172300 11452518850 65000 65000 65000 65000 0
90 20250401 172200 11452518850 65000 65000 65000 65000 0
91 20250401 172100 11452518850 65000 65000 65000 65000 0
92 20250401 172000 11452518850 65000 65000 65000 65000 16046
93 20250401 171900 11452518850 65000 65000 65000 65000 0
94 20250401 171800 11452518850 65000 65000 65000 65000 0
95 20250401 171700 11452518850 65000 65000 65000 65000 0
96 20250401 171600 11452518850 65000 65000 65000 65000 0
97 20250401 171500 11452518850 65000 65000 65000 65000 0
98 20250401 171400 11452518850 65000 65000 65000 65000 0
99 20250401 171300 11452518850 65000 65000 65000 65000 0
100 20250401 171200 11452518850 65000 65000 65000 65000 0
101 20250401 171100 11452518850 65000 65000 65000 65000 0
102 20250401 171000 11452518850 65000 65000 65000 65000 0
103 20250401 170900 11452518850 65000 65000 65000 65000 0
104 20250401 170800 11452518850 65000 65000 65000 65000 0
105 20250401 170700 11452518850 65000 65000 65000 65000 0
106 20250401 170600 11452518850 65000 65000 65000 65000 0
107 20250401 170500 11452518850 65000 65000 65000 65000 0
108 20250401 170400 11452518850 65000 65000 65000 65000 0
109 20250401 170300 11452518850 65000 65000 65000 65000 0
110 20250401 170200 11452518850 65000 65000 65000 65000 0
111 20250401 170100 11452518850 65000 65000 65000 65000 0
112 20250401 170000 11452518850 65000 65000 65000 65000 0
113 20250401 165900 11452518850 65000 65000 65000 65000 0
114 20250401 165800 11452518850 65000 65000 65000 65000 0
115 20250401 165700 11452518850 65000 65000 65000 65000 0
116 20250401 165600 11452518850 65000 65000 65000 65000 0
117 20250401 165500 11452518850 65000 65000 65000 65000 0
118 20250401 165400 11452518850 65000 65000 65000 65000 0
119 20250401 165300 11452518850 65000 65000 65000 65000 0
120 20250401 165200 11452518850 65000 65000 65000 65000 0
121 20250401 165100 11452518850 65000 65000 65000 65000 0
122 20250401 165000 11452518850 65000 65000 65000 65000 16046
123 20250401 164900 11452518850 65000 65000 65000 65000 0
124 20250401 164800 11452518850 65000 65000 65000 65000 0
125 20250401 164700 11452518850 65000 65000 65000 65000 0
126 20250401 164600 11452518850 65000 65000 65000 65000 0
127 20250401 164500 11452518850 65000 65000 65000 65000 0
128 20250401 164400 11452518850 65000 65000 65000 65000 0
129 20250401 164300 11452518850 65000 65000 65000 65000 0
130 20250401 164200 11452518850 65000 65000 65000 65000 0
131 20250401 164100 11452518850 65000 65000 65000 65000 0
132 20250401 164000 11452518850 65000 65000 65000 65000 0
133 20250401 163900 11452518850 65000 65000 65000 65000 0
134 20250401 163800 11452518850 65000 65000 65000 65000 0
135 20250401 163700 11452518850 65000 65000 65000 65000 0
136 20250401 163600 11452518850 65000 65000 65000 65000 0
137 20250401 163500 11452518850 65000 65000 65000 65000 0
138 20250401 163400 11452518850 65000 65000 65000 65000 0
139 20250401 163300 11452518850 65000 65000 65000 65000 0
140 20250401 163200 11452518850 65000 65000 65000 65000 0
141 20250401 163100 11452518850 65000 65000 65000 65000 0
142 20250401 163000 11452518850 65000 65000 65000 65000 0
143 20250401 162900 11452518850 65000 65000 65000 65000 0
144 20250401 162800 11452518850 65000 65000 65000 65000 0
145 20250401 162700 11452518850 65000 65000 65000 65000 0
146 20250401 162600 11452518850 65000 65000 65000 65000 0
147 20250401 162500 11452518850 65000 65000 65000 65000 0
148 20250401 162400 11452518850 65000 65000 65000 65000 0
149 20250401 162300 11452518850 65000 65000 65000 65000 0
150 20250401 162200 11452518850 65000 65000 65000 65000 0
151 20250401 162100 11452518850 65000 65000 65000 65000 0
152 20250401 162000 11452518850 65000 65000 65000 65000 16046
153 20250401 161900 11452518850 65000 65000 65000 65000 0
154 20250401 161800 11452518850 65000 65000 65000 65000 0
155 20250401 161700 11452518850 65000 65000 65000 65000 0
156 20250401 161600 11452518850 65000 65000 65000 65000 0
157 20250401 161500 11452518850 65000 65000 65000 65000 0
158 20250401 161400 11452518850 65000 65000 65000 65000 0
159 20250401 161300 11452518850 65000 65000 65000 65000 0
160 20250401 161200 11452518850 65000 65000 65000 65000 0
161 20250401 161100 11452518850 65000 65000 65000 65000 0
162 20250401 161000 11452518850 65000 65000 65000 65000 0
163 20250401 160900 11452518850 65000 65000 65000 65000 0
164 20250401 160800 11452518850 65000 65000 65000 65000 0
165 20250401 160700 11452518850 65000 65000 65000 65000 0
166 20250401 160600 11452518850 65000 65000 65000 65000 0
167 20250401 160500 11452518850 65000 65000 65000 65000 0
168 20250401 160400 11452518850 65000 65000 65000 65000 0
169 20250401 160300 11452518850 65000 65000 65000 65000 0
170 20250401 160200 11452518850 65000 65000 65000 65000 0
171 20250401 160100 11452518850 65000 65000 65000 65000 0
172 20250401 160000 11452518850 65000 65000 65000 65000 0
173 20250401 155900 11452518850 65000 65000 65000 65000 0
174 20250401 155800 11452518850 65000 65000 65000 65000 0
175 20250401 155700 11452518850 65000 65000 65000 65000 0
176 20250401 155600 11452518850 65000 65000 65000 65000 0
177 20250401 155500 11452518850 65000 65000 65000 65000 0
178 20250401 155400 11452518850 65000 65000 65000 65000 0
179 20250401 155300 11452518850 65000 65000 65000 65000 0
180 20250401 155200 11452518850 65000 65000 65000 65000 0
181 20250401 155100 11452518850 65000 65000 65000 65000 0
182 20250401 155000 11452518850 65000 65000 65000 65000 16046
183 20250401 154900 11452518850 65000 65000 65000 65000 0
184 20250401 154800 11452518850 65000 65000 65000 65000 0
185 20250401 154700 11452518850 65000 65000 65000 65000 0
186 20250401 154600 11452518850 65000 65000 65000 65000 0
187 20250401 154500 11452518850 65000 65000 65000 65000 0
188 20250401 154400 11452518850 65000 65000 65000 65000 0
189 20250401 154300 11452518850 65000 65000 65000 65000 0
190 20250401 154200 11452518850 65000 65000 65000 65000 0
191 20250401 154100 11452518850 65000 65000 65000 65000 0
192 20250401 154000 11452518850 65000 65000 65000 65000 0
193 20250401 153900 11452518850 65000 65000 65000 65000 0
194 20250401 153800 11452518850 65000 65000 65000 65000 0
195 20250401 153700 11452518850 65000 65000 65000 65000 0
196 20250401 153600 11452518850 65000 65000 65000 65000 0
197 20250401 153500 11452518850 65000 65000 65000 65000 0
198 20250401 153400 11452518850 65000 65000 65000 65000 0
199 20250401 153300 11452518850 65000 65000 65000 65000 0
200 20250401 153200 11452518850 65000 65000 65000 65000 0
201 20250401 153100 11452518850 65000 65000 65000 65000 0
202 20250401 153000 11452518850 65000 65000 65000 65000 16046
203 20250401 152900 10409528850 65000 65000 65000 65000 0
204 20250401 152800 10409528850 65000 65000 65000 65000 0
205 20250401 152700 10409528850 65000 65000 65000 65000 0
206 20250401 152600 10409528850 65000 65000 65000 65000 0
207 20250401 152500 10409528850 65000 65000 65000 65000 0
208 20250401 152400 10409528850 65000 65000 65000 65000 0
209 20250401 152300 10409528850 65000 65000 65000 65000 0
210 20250401 152200 10409528850 65000 65000 65000 65000 0
211 20250401 152100 10409528850 65000 65000 65000 65000 0
212 20250401 152000 10409528850 65000 65000 65000 65000 0
213 20250401 151900 10409528850 65000 64900 65100 64800 1689
214 20250401 151800 10299764550 64900 64700 64900 64700 1498
215 20250401 151700 10202672550 64700 64700 64800 64700 1485
216 20250401 151600 10106537850 64800 64800 64800 64700 548
217 20250401 151500 10071081350 64800 64700 64800 64700 690
218 20250401 151400 10026414550 64700 64700 64800 64700 439
219 20250401 151300 9997995750 64700 64700 64800 64700 497
220 20250401 151200 9965825050 64800 64700 64800 64700 296
221 20250401 151100 9946670050 64700 64700 64800 64600 498
222 20250401 151000 9914466650 64600 64600 64800 64600 957
223 20250401 150900 9852588650 64700 64700 64800 64600 1010
224 20250401 150800 9787229350 64800 64700 64800 64700 229
225 20250401 150700 9772407050 64700 64800 64800 64600 352
226 20250401 150600 9749625150 64700 64700 64800 64600 378
227 20250401 150500 9725150400 64700 64700 64800 64600 1114
228 20250401 150400 9653002750 64800 64700 64800 64600 252
229 20250401 150300 9636703650 64800 64700 64800 64600 799
230 20250401 150200 9584973150 64700 64700 64800 64700 489
231 20250401 150100 9553314550 64700 64800 64900 64700 923
232 20250401 150000 9493495850 64900 64800 64900 64800 309
233 20250401 145900 9473466650 64900 64800 64900 64700 414
234 20250401 145800 9446626750 64800 64800 64900 64700 1160
235 20250401 145700 9371443050 64800 64800 64900 64800 282
236 20250401 145600 9353163550 64900 64700 65000 64700 478
237 20250401 145500 9322183950 64700 64900 65000 64700 601
238 20250401 145400 9283191950 64800 64800 65000 64800 465
239 20250401 145300 9253049150 64900 64900 65000 64800 1121
240 20250401 145200 9180294950 64900 65000 65000 64800 609
241 20250401 145100 9140767850 65000 64900 65100 64800 296
242 20250401 145000 9121546650 64900 64900 65100 64800 595
243 20250401 144900 9082917450 65000 64700 65100 64700 341
244 20250401 144800 9060801950 64700 65000 65000 64700 542
245 20250401 144700 9025649650 64800 64700 65100 64700 223
246 20250401 144600 9011197950 64700 64800 65000 64700 1019
247 20250401 144500 8945105150 64700 64800 64900 64700 223
248 20250401 144400 8930659950 64800 65000 65000 64800 562
249 20250401 144300 8894220450 65000 64900 65000 64800 665
250 20250401 144200 8851093500 64800 65000 65000 64800 613
251 20250401 144100 8811367000 64900 64800 65000 64800 453
252 20250401 144000 8781986800 64900 64900 65000 64800 550
253 20250401 143900 8746300300 64900 64900 65000 64700 461
254 20250401 143800 8716402700 64900 65000 65000 64900 238
255 20250401 143700 8700954700 64900 64800 65000 64700 510
256 20250401 143600 8667842200 65100 64800 65100 64800 475
257 20250401 143500 8636990000 64800 65000 65100 64700 513
258 20250401 143400 8603686500 64800 64900 65100 64700 250
259 20250401 143300 8587476800 64900 65100 65100 64700 303
260 20250401 143200 8567825100 65000 64900 65000 64700 882
261 20250401 143100 8510526400 64900 65000 65100 64800 430
262 20250401 143000 8482612600 64900 64800 65100 64800 622
263 20250401 142900 8442215500 64800 64800 65100 64800 1840
264 20250401 142800 8322736600 64900 64800 64900 64800 380
265 20250401 142700 8298110600 64800 64900 64900 64800 424
266 20250401 142600 8270631000 64900 64900 65000 64900 345
267 20250401 142500 8248235500 64900 64900 65000 64900 451
268 20250401 142400 8218964000 65000 64900 65000 64900 193
269 20250401 142300 8206438100 64900 64900 65000 64900 232
270 20250401 142200 8191380200 64900 64900 65000 64900 212
271 20250401 142100 8177620000 64900 65000 65100 64900 796
272 20250401 142000 8125893600 65000 65000 65100 65000 465
273 20250401 141900 8095667700 65000 65100 65100 65000 187
274 20250401 141800 8083510300 65000 65000 65100 65000 226
275 20250401 141700 8068820200 65000 65100 65100 65000 289
276 20250401 141600 8050019300 65100 65000 65100 65000 234
277 20250401 141500 8034808500 65000 65100 65100 65000 767
278 20250401 141400 7984878400 65200 65100 65200 65100 253
279 20250401 141300 7968406200 65100 65100 65200 65100 126
280 20250401 141200 7960203400 65100 65200 65200 65100 225
281 20250401 141100 7945553900 65200 65200 65200 65100 115
282 20250401 141000 7938059800 65100 65300 65300 65100 455
283 20250401 140900 7908433900 65200 65200 65200 65100 334
284 20250401 140800 7886659100 65200 65200 65200 65100 656
285 20250401 140700 7843896300 65200 65200 65300 65200 97
286 20250401 140600 7837571800 65300 65200 65300 65200 142
287 20250401 140500 7828311000 65200 65200 65300 65200 70
288 20250401 140400 7823746900 65200 65200 65300 65200 50
289 20250401 140300 7820485900 65200 65200 65300 65200 45
290 20250401 140200 7817551800 65200 65200 65300 65200 35
291 20250401 140100 7815269200 65200 65200 65300 65200 138
292 20250401 140000 7806265950 65300 65200 65300 65100 66
293 20250401 135900 7801962250 65100 65200 65300 65100 91
294 20250401 135800 7796025150 65100 65100 65200 65100 841
295 20250401 135700 7741200950 65100 65100 65200 65100 945
296 20250401 135600 7679602750 65200 65100 65200 65100 82
297 20250401 135500 7674263450 65100 65100 65200 65100 82
298 20250401 135400 7668925100 65100 65100 65200 65100 83
299 20250401 135300 7663521600 65100 65100 65200 65100 57
300 20250401 135200 7659810200 65100 65100 65200 65100 94
301 20250401 135100 7653689900 65100 65200 65200 65100 100
302 20250401 135000 7647179500 65200 65100 65200 65100 67
303 20250401 134900 7642815700 65200 65200 65200 65100 35
304 20250401 134800 7640535300 65100 65100 65200 65100 50
305 20250401 134700 7637279500 65100 65100 65200 65100 43
306 20250401 134600 7634480100 65100 65100 65200 65100 715
307 20250401 134500 7587864600 65100 65100 65200 65100 46
308 20250401 134400 7584869400 65100 65200 65200 65100 43
309 20250401 134300 7582069700 65100 65100 65200 65100 29
310 20250401 134200 7580181700 65200 65200 65300 65100 251
311 20250401 134100 7563818000 65200 65200 65300 65100 1138
312 20250401 134000 7489622100 65200 65200 65300 65200 62
313 20250401 133900 7485578900 65200 65300 65300 65200 171
314 20250401 133800 7474429300 65200 65200 65300 65200 167
315 20250401 133700 7463540800 65200 65200 65300 65200 61
316 20250401 133600 7459562900 65300 65200 65300 65200 85
317 20250401 133500 7454020700 65200 65300 65300 65200 95
318 20250401 133400 7447823900 65200 65200 65300 65200 67
319 20250401 133300 7443455400 65200 65200 65300 65200 72
320 20250401 133200 7438760800 65300 65200 65300 65200 107
321 20250401 133100 7431781500 65200 65200 65300 65200 93
322 20250401 133000 7425717700 65300 65200 65300 65200 125
323 20250401 132900 7417566200 65200 65300 65300 65200 158
324 20250401 132800 7407262500 65300 65200 65300 65200 74
325 20250401 132700 7402437500 65200 65300 65300 65200 88
326 20250401 132600 7396697000 65200 65300 65300 65200 59
327 20250401 132500 7392848000 65200 65200 65200 65200 31
328 20250401 132400 7390826800 65300 65200 65300 65200 51
329 20250401 132300 7387500600 65200 65300 65300 65200 69
330 20250401 132200 7382998800 65200 65300 65300 65200 751
331 20250401 132100 7333964600 65200 65200 65300 65200 108
332 20250401 132000 7326921750 65300 65200 65300 65200 109
333 20250401 131900 7319814550 65200 65200 65300 65200 87
334 20250401 131800 7314141150 65200 65300 65300 65200 80
335 20250401 131700 7308924850 65200 65200 65200 65200 84
336 20250401 131600 7303448050 65300 65200 65300 65200 45
337 20250401 131500 7300513050 65200 65200 65300 65200 54
338 20250401 131400 7296992150 65200 65200 65300 65200 12
339 20250401 131300 7296209550 65300 65200 65300 65200 19
340 20250401 131200 7294969950 65200 65200 65300 65200 12
341 20250401 131100 7294187450 65200 65300 65300 65200 15
342 20250401 131000 7293208450 65200 65200 65300 65200 138
343 20250401 130900 7284197850 65200 65200 65300 65200 12
344 20250401 130800 7283415250 65200 65200 65300 65200 37
345 20250401 130700 7281000150 65300 65300 65400 65300 99
346 20250401 130600 7274535250 65300 65300 65400 65100 1545
347 20250401 130500 7173764900 65200 65200 65300 65200 240
348 20250401 130400 7158116200 65300 65200 65300 65200 34
349 20250401 130300 7155899200 65200 65300 65300 65200 114
350 20250401 130200 7148465300 65200 65300 65400 65200 225
351 20250401 130100 7133773100 65300 65300 65300 65300 5
352 20250401 130000 7133446600 65400 65400 65400 65300 217
353 20250401 125900 7119273700 65400 65350 65400 65300 49
354 20250401 125800 7116069600 65300 65400 65400 65300 9
355 20250401 125700 7115481500 65400 65400 65400 65300 13
356 20250401 125600 7114631700 65400 65300 65400 65200 646
357 20250401 125500 7072451700 65300 65300 65400 65200 322
358 20250401 125400 7051424500 65300 65300 65300 65300 4
359 20250401 125300 7051163300 65400 65300 65400 65300 4
360 20250401 125200 7050902000 65300 65300 65400 65300 158
361 20250401 125100 7040583700 65300 65400 65400 65300 106
362 20250401 125000 7033661500 65400 65300 65400 65300 14
363 20250401 124900 7032746400 65400 65300 65400 65300 160
364 20250401 124800 7022297600 65300 65400 65400 65300 7
365 20250401 124700 7021840250 65400 65400 65400 65300 12
366 20250401 124600 7021055750 65300 65300 65300 65200 790
367 20250401 124500 6969473550 65300 65300 65300 65300 460
368 20250401 124400 6939435550 65400 65300 65400 65300 97
369 20250401 124300 6933100650 65300 65400 65400 65300 40
370 20250401 124200 6930485150 65300 65400 65400 65300 50
371 20250401 124100 6927219950 65400 65300 65400 65300 93
372 20250401 124000 6921139950 65300 65300 65300 65200 699
373 20250401 123900 6875497350 65300 65400 65500 65300 278
374 20250401 123800 6857317150 65500 65500 65500 65400 53
375 20250401 123700 6853849250 65400 65400 65400 65400 32
376 20250401 123600 6851756450 65400 65450 65500 65400 73
377 20250401 123500 6846981200 65400 65400 65500 65400 16
378 20250401 123400 6845934400 65400 65400 65500 65400 97
379 20250401 123300 6839590400 65500 65400 65500 65400 60
380 20250401 123200 6835665300 65500 65400 65500 65400 3
381 20250401 123100 6835468900 65400 65500 65500 65400 57
382 20250401 123000 6831736000 65500 65500 65600 65400 574
383 20250401 122900 6794143700 65500 65400 65500 65200 1686
384 20250401 122800 6683890800 65400 65500 65500 65400 18
385 20250401 122700 6682712500 65500 65400 65500 65400 4
386 20250401 122600 6682450800 65400 65500 65500 65400 27
387 20250401 122500 6680684800 65500 65500 65500 65400 33
388 20250401 122400 6678524000 65500 65500 65500 65400 10
389 20250401 122300 6677869300 65400 65400 65500 65400 39
390 20250401 122200 6675317800 65500 65400 65500 65400 4
391 20250401 122100 6675056100 65500 65400 65500 65400 85
392 20250401 122000 6669496700 65500 65400 65500 65400 56
393 20250401 121900 6665829200 65400 65400 65500 65400 77
394 20250401 121800 6660793300 65400 65500 65500 65400 193
395 20250401 121700 6648170200 65500 65400 65500 65400 146
396 20250401 121600 6638621600 65400 65400 65500 65400 412
397 20250401 121500 6611672900 65500 65500 65500 65500 782
398 20250401 121400 6560451900 65400 65450 65450 65400 79
399 20250401 121300 6555285250 65500 65300 65500 65300 852
400 20250401 121200 6499564550 65300 65300 65400 65200 428
401 20250401 121100 6471599850 65300 65500 65500 65300 579
402 20250401 121000 6433757150 65400 65400 65400 65300 208
403 20250401 120900 6420158450 65400 65400 65400 65400 59
404 20250401 120800 6416299850 65300 65300 65400 65200 1130
405 20250401 120700 6342467050 65300 65300 65400 65300 147
406 20250401 120600 6332866950 65300 65300 65400 65300 312
407 20250401 120500 6312492950 65300 65300 65400 65300 73
408 20250401 120400 6307725950 65300 65300 65400 65300 94
409 20250401 120300 6301586750 65300 65400 65400 65300 109
410 20250401 120200 6294468850 65400 65300 65400 65300 89
411 20250401 120100 6288656150 65300 65300 65400 65300 122
412 20250401 120000 6280689350 65400 65500 65500 65300 280
413 20250401 115900 6262377750 65500 65400 65500 65400 127
414 20250401 115800 6254066250 65500 65400 65500 65400 17
415 20250401 115700 6252954250 65500 65500 65500 65400 63
416 20250401 115600 6248831550 65400 65400 65500 65400 57
417 20250401 115500 6245100350 65400 65400 65500 65400 40
418 20250401 115400 6242484050 65400 65400 65500 65400 34
419 20250401 115300 6240259150 65450 65400 65450 65400 43
420 20250401 115200 6237446900 65400 65400 65500 65400 100
421 20250401 115100 6230905000 65400 65400 65500 65400 68
422 20250401 115000 6226454400 65400 65500 65500 65400 63
423 20250401 114900 6222334000 65400 65500 65500 65400 61
424 20250401 114800 6218343800 65400 65500 65500 65400 112
425 20250401 114700 6211014700 65500 65400 65600 65400 399
426 20250401 114600 6184880400 65400 65500 65600 65400 532
427 20250401 114500 6150033700 65500 65500 65600 65500 701
428 20250401 114400 6104117100 65500 65400 65500 65400 153
429 20250401 114300 6094108300 65500 65400 65500 65400 45
430 20250401 114200 6091163500 65400 65400 65500 65400 112
431 20250401 114100 6083838500 65400 65400 65500 65400 166
432 20250401 114000 6072981900 65500 65500 65500 65400 128
433 20250401 113900 6064608400 65400 65300 65550 65300 967
434 20250401 113800 6001340150 65400 65400 65500 65100 1000
435 20250401 113700 5936091550 65400 65400 65500 65300 1800
436 20250401 113600 5818335250 65300 65300 65400 65300 828
437 20250401 113500 5764208550 65300 65300 65400 65300 121
438 20250401 113400 5756305350 65400 65300 65400 65300 726
439 20250401 113300 5708897450 65300 65300 65400 65300 459
440 20250401 113200 5678924650 65300 65100 65300 65100 1125
441 20250401 113100 5605522350 65100 65100 65200 65100 165
442 20250401 113000 5594780350 65200 65200 65200 65000 226
443 20250401 112900 5580071350 65100 65100 65200 65100 45
444 20250401 112800 5577138050 65100 65200 65200 65100 12
445 20250401 112700 5576355950 65200 65300 65400 65200 505
446 20250401 112600 5543424450 65200 65200 65300 65200 249
447 20250401 112500 5527165650 65200 65200 65300 65200 649
448 20250401 112400 5484790650 65300 65300 65300 65200 109
449 20250401 112300 5477680350 65300 65300 65400 65200 448
450 20250401 112200 5448428250 65200 65300 65300 65200 570
451 20250401 112100 5411213950 65200 65200 65300 65200 214
452 20250401 112000 5397258650 65300 65200 65300 65100 980
453 20250401 111900 5333303950 65100 65200 65200 65100 383
454 20250401 111800 5308334950 65300 65100 65300 65100 625
455 20250401 111700 5267580950 65100 65100 65100 65000 1536
456 20250401 111600 5167601050 65100 65100 65100 65000 29
457 20250401 111500 5165713550 65000 65100 65100 65000 29
458 20250401 111400 5163828250 65000 65100 65100 65000 122
459 20250401 111300 5155897250 65000 65100 65100 65000 96
460 20250401 111200 5149651150 65100 65100 65100 65000 142
461 20250401 111100 5140409950 65100 65100 65100 65100 37
462 20250401 111000 5138001250 65100 65100 65100 65000 191
463 20250401 110900 5125585350 65100 65000 65100 64900 227
464 20250401 110800 5110830050 65000 65100 65100 64900 592
465 20250401 110700 5072357050 65000 65100 65100 65000 316
466 20250401 110600 5051816550 65000 65100 65100 64900 692
467 20250401 110500 5006853200 65000 64900 65100 64900 2376
468 20250401 110400 4852413200 64900 64900 65000 64900 1265
469 20250401 110300 4770314500 64900 64900 64900 64800 89
470 20250401 110200 4764541300 64900 64800 64900 64800 19
471 20250401 110100 4763308600 64900 64900 64900 64800 227
472 20250401 110000 4748597500 64900 64800 64900 64800 636
473 20250401 105900 4707373300 64800 64800 64900 64700 913
474 20250401 105800 4648215900 64900 64800 64900 64800 369
475 20250401 105700 4624278300 64800 64800 64900 64800 38
476 20250401 105600 4621815800 64800 64900 64900 64800 297
477 20250401 105500 4602546300 64900 64900 65000 64900 294
478 20250401 105400 4583459800 64900 64900 65000 64900 116
479 20250401 105300 4575931300 65000 64900 65000 64800 173
480 20250401 105200 4564703500 64900 64900 64900 64900 164
481 20250401 105100 4554059900 65000 64900 65000 64900 188
482 20250401 105000 4541858000 64900 64800 64900 64800 135
483 20250401 104900 4533107800 64900 64900 64900 64800 303
484 20250401 104800 4513472500 64900 64900 64900 64800 45
485 20250401 104700 4510555700 64800 64900 64900 64800 258
486 20250401 104600 4493822100 65000 64800 65000 64700 983
487 20250401 104500 4430056000 64700 64600 64800 64600 1683
488 20250401 104400 4321137600 64600 64700 64700 64600 100
489 20250401 104300 4314677400 64700 64700 64700 64600 438
490 20250401 104200 4286377500 64600 64700 64700 64600 151
491 20250401 104100 4276621900 64600 64600 64700 64600 118
492 20250401 104000 4268998900 64600 64600 64700 64600 152
493 20250401 103900 4259179500 64600 64800 64900 64600 694
494 20250401 103800 4214248400 64600 64500 64900 64500 1516
495 20250401 103700 4116155300 64500 64600 64600 64500 161
496 20250401 103600 4105770600 64600 64500 64600 64500 66
497 20250401 103500 4101513200 64500 64500 64600 64500 175
498 20250401 103400 4090225600 64600 64500 64600 64400 152
499 20250401 103300 4080424800 64500 64500 64600 64500 190
500 20250401 103200 4068169600 64500 64600 64600 64500 174
501 20250401 103100 4056946400 64500 64600 64600 64500 112
502 20250401 103000 4049721500 64600 64600 64600 64500 294
503 20250401 102900 4030757600 64600 64500 64700 64400 1895
504 20250401 102800 3908549800 64400 64400 64500 64400 140
505 20250401 102700 3899533300 64400 64500 64500 64400 163
506 20250401 102600 3889030000 64400 64500 64500 64400 210
507 20250401 102500 3875504800 64400 64400 64500 64400 154
508 20250401 102400 3865586800 64400 64500 64500 64400 569
509 20250401 102300 3828942500 64500 64500 64500 64400 166
510 20250401 102200 3818250600 64500 64500 64500 64400 70
511 20250401 102100 3813741300 64500 64500 64600 64400 205
512 20250401 102000 3800523500 64600 64500 64600 64300 1273
513 20250401 101900 3718425600 64400 64400 64500 64400 264
514 20250401 101800 3701423500 64400 64500 64500 64400 110
515 20250401 101700 3694336000 64500 64400 64500 64400 135
516 20250401 101600 3685641500 64500 64400 64500 64400 89
517 20250401 101500 3679909200 64400 64500 64500 64400 231
518 20250401 101400 3665031300 64500 64500 64500 64400 168
519 20250401 101300 3654210700 64500 64500 64500 64400 137
520 20250401 101200 3645374300 64400 64500 64500 64400 339
521 20250401 101100 3623524300 64500 64300 64500 64300 478
522 20250401 101000 3592746000 64400 64200 64400 64200 1558
523 20250401 100900 3492557300 64200 64200 64300 64200 271
524 20250401 100800 3475154700 64200 64200 64300 64200 210
525 20250401 100700 3461671900 64300 64300 64300 64200 63
526 20250401 100600 3457625600 64200 64200 64300 64200 222
527 20250401 100500 3443372500 64200 64200 64300 64200 159
528 20250401 100400 3433163300 64200 64300 64300 64200 80
529 20250401 100300 3428025700 64300 64300 64300 64200 173
530 20250401 100200 3416915400 64300 64200 64300 64200 141
531 20250401 100100 3407862000 64300 64300 64300 64200 650
532 20250401 100000 3366115500 64300 64300 64300 64200 331
533 20250401 095900 3344845350 64300 64300 64300 64200 323
534 20250401 095800 3324094650 64300 64300 64400 64200 95
535 20250401 095700 3317991050 64300 64300 64400 64200 272
536 20250401 095600 3300506800 64300 64200 64300 64100 925
537 20250401 095500 3241102300 64100 64200 64300 64100 3138
538 20250401 095400 3039660000 64300 64300 64300 64200 318
539 20250401 095300 3019243200 64200 64200 64300 64200 276
540 20250401 095200 3001509950 64200 64300 64300 64200 334
541 20250401 095100 2980049150 64300 64300 64300 64200 261
542 20250401 095000 2963277550 64300 64300 64400 64200 1781
543 20250401 094900 2848758850 64300 64400 64500 64300 120
544 20250401 094800 2841036150 64500 64500 64500 64200 5812
545 20250401 094700 2466677150 64600 64500 64600 64400 3574
546 20250401 094600 2236154950 64500 64500 64700 64400 1211
547 20250401 094500 2158006050 64500 64500 64500 64400 783
548 20250401 094400 2107518750 64600 64600 64600 64500 89
549 20250401 094300 2101775950 64600 64600 64600 64500 1473
550 20250401 094200 2006659450 64500 64600 64600 64500 623
551 20250401 094100 1966427950 64700 64700 64700 64600 72
552 20250401 094000 1961776350 64600 64700 64700 64600 82
553 20250401 093900 1956476050 64600 64600 64900 64600 1037
554 20250401 093800 1889383350 64600 64600 64700 64500 770
555 20250401 093700 1839643150 64600 64700 64700 64600 106
556 20250401 093600 1832794850 64700 64400 64700 64400 628
557 20250401 093500 1792290950 64400 64400 64600 64300 611
558 20250401 093400 1752912250 64600 64700 64800 64300 4662
559 20250401 093300 1452021350 64700 64600 64700 64600 815
560 20250401 093200 1399316450 64700 64800 64800 64600 855
561 20250401 093100 1343994350 64700 64800 64800 64700 708
562 20250401 093000 1298185750 64800 64900 64900 64700 666
563 20250401 092900 1255066350 64800 64800 64900 64600 901
564 20250401 092800 1196707950 64800 64900 64900 64700 1302
565 20250401 092700 1112350950 64900 64900 64900 64800 31
566 20250401 092600 1110341750 64800 64800 64900 64800 293
567 20250401 092500 1091353350 64800 64800 64800 64700 1986
568 20250401 092400 962675350 64800 64900 64900 64800 76
569 20250401 092300 957746250 64900 64950 64950 64800 327
570 20250401 092200 936539400 64900 65100 65100 64900 693
571 20250401 092100 891514700 65100 65100 65100 65000 34
572 20250401 092000 889303700 65100 65200 65200 65000 1894
573 20250401 091900 765909700 65100 65200 65200 65100 28
574 20250401 091800 764086400 65200 65100 65200 65100 301
575 20250401 091700 744462200 65100 65100 65100 65100 627
576 20250401 091600 703644500 65100 65000 65100 64900 944
577 20250401 091500 642293150 65000 65050 65050 65000 160
578 20250401 091400 631888100 65100 65100 65100 65100 3
579 20250401 091300 631692800 65000 65000 65100 65000 407
580 20250401 091200 605222700 65000 65100 65100 65000 73
581 20250401 091100 600477500 65000 65000 65100 64900 305
582 20250401 091000 580640100 65000 64900 65000 64800 1025
583 20250401 090900 514082800 64900 64900 64900 64900 20
584 20250401 090800 512784800 64800 64900 64900 64800 75
585 20250401 090700 507924700 64900 64700 64900 64700 348
586 20250401 090600 485366800 64800 64800 64800 64700 431
587 20250401 090500 457480800 64700 64600 64800 64600 470
588 20250401 090400 427070200 64700 64900 64900 64600 1008
589 20250401 090300 361838900 64900 64900 64900 64700 432
590 20250401 090200 333839800 64900 64600 64900 64600 764
591 20250401 090100 284437000 64700 64600 64900 64600 1174
592 20250401 090000 208469700 64700 64300 64900 64300 3220

1
003550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,71134,157300993,4673503800,10334675240100,0.05
20250327,71129,157300993,4751417200,10507706332400,0.05
20250326,71125,157300993,4779600000,10570626729600,0.05
20250325,71125,157300993,4800937500,10617817027500,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 71134 157300993 4673503800 10334675240100 0.05
3 20250327 71129 157300993 4751417200 10507706332400 0.05
4 20250326 71125 157300993 4779600000 10570626729600 0.05
5 20250325 71125 157300993 4800937500 10617817027500 0.05