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

595
004490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,2081944250,66500,66500,66500,66500,1003
20250401,185200,2081944250,66500,66500,66500,66500,0
20250401,185100,2081944250,66500,66500,66500,66500,0
20250401,185000,2081944250,66500,66500,66500,66500,0
20250401,184900,2081944250,66500,66500,66500,66500,0
20250401,184800,2081944250,66500,66500,66500,66500,0
20250401,184700,2081944250,66500,66500,66500,66500,0
20250401,184600,2081944250,66500,66500,66500,66500,0
20250401,184500,2081944250,66500,66500,66500,66500,0
20250401,184400,2081944250,66500,66500,66500,66500,0
20250401,184300,2081944250,66500,66500,66500,66500,0
20250401,184200,2081944250,66500,66500,66500,66500,0
20250401,184100,2081944250,66500,66500,66500,66500,0
20250401,184000,2081944250,66500,66500,66500,66500,0
20250401,183900,2081944250,66500,66500,66500,66500,0
20250401,183800,2081944250,66500,66500,66500,66500,0
20250401,183700,2081944250,66500,66500,66500,66500,0
20250401,183600,2081944250,66500,66500,66500,66500,0
20250401,183500,2081944250,66500,66500,66500,66500,0
20250401,183400,2081944250,66500,66500,66500,66500,0
20250401,183300,2081944250,66500,66500,66500,66500,0
20250401,183200,2081944250,66500,66500,66500,66500,0
20250401,183100,2081944250,66500,66500,66500,66500,0
20250401,183000,2081944250,66500,66500,66500,66500,0
20250401,182900,2081944250,66500,66500,66500,66500,0
20250401,182800,2081944250,66500,66500,66500,66500,0
20250401,182700,2081944250,66500,66500,66500,66500,0
20250401,182600,2081944250,66500,66500,66500,66500,0
20250401,182500,2081944250,66500,66500,66500,66500,0
20250401,182400,2081944250,66500,66500,66500,66500,0
20250401,182300,2081944250,66500,66500,66500,66500,1003
20250401,182200,2081944250,66500,66500,66500,66500,0
20250401,182100,2081944250,66500,66500,66500,66500,0
20250401,182000,2081944250,66500,66500,66500,66500,0
20250401,181900,2081944250,66500,66500,66500,66500,0
20250401,181800,2081944250,66500,66500,66500,66500,0
20250401,181700,2081944250,66500,66500,66500,66500,0
20250401,181600,2081944250,66500,66500,66500,66500,0
20250401,181500,2081944250,66500,66500,66500,66500,0
20250401,181400,2081944250,66500,66500,66500,66500,0
20250401,181300,2081944250,66500,66500,66500,66500,0
20250401,181200,2081944250,66500,66500,66500,66500,0
20250401,181100,2081944250,66500,66500,66500,66500,0
20250401,181000,2081944250,66500,66500,66500,66500,0
20250401,180900,2081944250,66500,66500,66500,66500,0
20250401,180800,2081944250,66500,66500,66500,66500,0
20250401,180700,2081944250,66500,66500,66500,66500,0
20250401,180600,2081944250,66500,66500,66500,66500,0
20250401,180500,2081944250,66500,66500,66500,66500,0
20250401,180400,2081944250,66500,66500,66500,66500,0
20250401,180300,2081944250,66500,66500,66500,66500,0
20250401,180200,2081944250,66500,66500,66500,66500,0
20250401,180100,2081944250,66500,66500,66500,66500,0
20250401,180000,2081944250,66500,66500,66500,66500,0
20250401,175900,2081944250,66500,66500,66500,66500,0
20250401,175800,2081944250,66500,66500,66500,66500,0
20250401,175700,2081944250,66500,66500,66500,66500,0
20250401,175600,2081944250,66500,66500,66500,66500,0
20250401,175500,2081944250,66500,66500,66500,66500,0
20250401,175400,2081944250,66500,66500,66500,66500,0
20250401,175300,2081944250,66500,66500,66500,66500,1003
20250401,175200,2081944250,66500,66500,66500,66500,0
20250401,175100,2081944250,66500,66500,66500,66500,0
20250401,175000,2081944250,66500,66500,66500,66500,0
20250401,174900,2081944250,66500,66500,66500,66500,0
20250401,174800,2081944250,66500,66500,66500,66500,0
20250401,174700,2081944250,66500,66500,66500,66500,0
20250401,174600,2081944250,66500,66500,66500,66500,0
20250401,174500,2081944250,66500,66500,66500,66500,0
20250401,174400,2081944250,66500,66500,66500,66500,0
20250401,174300,2081944250,66500,66500,66500,66500,0
20250401,174200,2081944250,66500,66500,66500,66500,0
20250401,174100,2081944250,66500,66500,66500,66500,0
20250401,174000,2081944250,66500,66500,66500,66500,0
20250401,173900,2081944250,66500,66500,66500,66500,0
20250401,173800,2081944250,66500,66500,66500,66500,0
20250401,173700,2081944250,66500,66500,66500,66500,0
20250401,173600,2081944250,66500,66500,66500,66500,0
20250401,173500,2081944250,66500,66500,66500,66500,0
20250401,173400,2081944250,66500,66500,66500,66500,0
20250401,173300,2081944250,66500,66500,66500,66500,0
20250401,173200,2081944250,66500,66500,66500,66500,0
20250401,173100,2081944250,66500,66500,66500,66500,0
20250401,173000,2081944250,66500,66500,66500,66500,0
20250401,172900,2081944250,66500,66500,66500,66500,0
20250401,172800,2081944250,66500,66500,66500,66500,0
20250401,172700,2081944250,66500,66500,66500,66500,0
20250401,172600,2081944250,66500,66500,66500,66500,0
20250401,172500,2081944250,66500,66500,66500,66500,0
20250401,172400,2081944250,66500,66500,66500,66500,0
20250401,172300,2081944250,66500,66500,66500,66500,1003
20250401,172200,2081944250,66500,66500,66500,66500,0
20250401,172100,2081944250,66500,66500,66500,66500,0
20250401,172000,2081944250,66500,66500,66500,66500,0
20250401,171900,2081944250,66500,66500,66500,66500,0
20250401,171800,2081944250,66500,66500,66500,66500,0
20250401,171700,2081944250,66500,66500,66500,66500,0
20250401,171600,2081944250,66500,66500,66500,66500,0
20250401,171500,2081944250,66500,66500,66500,66500,0
20250401,171400,2081944250,66500,66500,66500,66500,0
20250401,171300,2081944250,66500,66500,66500,66500,0
20250401,171200,2081944250,66500,66500,66500,66500,0
20250401,171100,2081944250,66500,66500,66500,66500,0
20250401,171000,2081944250,66500,66500,66500,66500,0
20250401,170900,2081944250,66500,66500,66500,66500,0
20250401,170800,2081944250,66500,66500,66500,66500,0
20250401,170700,2081944250,66500,66500,66500,66500,0
20250401,170600,2081944250,66500,66500,66500,66500,0
20250401,170500,2081944250,66500,66500,66500,66500,0
20250401,170400,2081944250,66500,66500,66500,66500,0
20250401,170300,2081944250,66500,66500,66500,66500,0
20250401,170200,2081944250,66500,66500,66500,66500,0
20250401,170100,2081944250,66500,66500,66500,66500,0
20250401,170000,2081944250,66500,66500,66500,66500,0
20250401,165900,2081944250,66500,66500,66500,66500,0
20250401,165800,2081944250,66500,66500,66500,66500,0
20250401,165700,2081944250,66500,66500,66500,66500,0
20250401,165600,2081944250,66500,66500,66500,66500,0
20250401,165500,2081944250,66500,66500,66500,66500,0
20250401,165400,2081944250,66500,66500,66500,66500,0
20250401,165300,2081944250,66500,66500,66500,66500,1003
20250401,165200,2081944250,66500,66500,66500,66500,0
20250401,165100,2081944250,66500,66500,66500,66500,0
20250401,165000,2081944250,66500,66500,66500,66500,0
20250401,164900,2081944250,66500,66500,66500,66500,0
20250401,164800,2081944250,66500,66500,66500,66500,0
20250401,164700,2081944250,66500,66500,66500,66500,0
20250401,164600,2081944250,66500,66500,66500,66500,0
20250401,164500,2081944250,66500,66500,66500,66500,0
20250401,164400,2081944250,66500,66500,66500,66500,0
20250401,164300,2081944250,66500,66500,66500,66500,0
20250401,164200,2081944250,66500,66500,66500,66500,0
20250401,164100,2081944250,66500,66500,66500,66500,0
20250401,164000,2081944250,66500,66500,66500,66500,0
20250401,163900,2081944250,66500,66500,66500,66500,0
20250401,163800,2081944250,66500,66500,66500,66500,0
20250401,163700,2081944250,66500,66500,66500,66500,0
20250401,163600,2081944250,66500,66500,66500,66500,0
20250401,163500,2081944250,66500,66500,66500,66500,0
20250401,163400,2081944250,66500,66500,66500,66500,0
20250401,163300,2081944250,66500,66500,66500,66500,0
20250401,163200,2081944250,66500,66500,66500,66500,0
20250401,163100,2081944250,66500,66500,66500,66500,0
20250401,163000,2081944250,66500,66500,66500,66500,0
20250401,162900,2081944250,66500,66500,66500,66500,0
20250401,162800,2081944250,66500,66500,66500,66500,0
20250401,162700,2081944250,66500,66500,66500,66500,0
20250401,162600,2081944250,66500,66500,66500,66500,0
20250401,162500,2081944250,66500,66500,66500,66500,0
20250401,162400,2081944250,66500,66500,66500,66500,0
20250401,162300,2081944250,66500,66500,66500,66500,1003
20250401,162200,2081944250,66500,66500,66500,66500,0
20250401,162100,2081944250,66500,66500,66500,66500,0
20250401,162000,2081944250,66500,66500,66500,66500,0
20250401,161900,2081944250,66500,66500,66500,66500,0
20250401,161800,2081944250,66500,66500,66500,66500,0
20250401,161700,2081944250,66500,66500,66500,66500,0
20250401,161600,2081944250,66500,66500,66500,66500,0
20250401,161500,2081944250,66500,66500,66500,66500,0
20250401,161400,2081944250,66500,66500,66500,66500,0
20250401,161300,2081944250,66500,66500,66500,66500,0
20250401,161200,2081944250,66500,66500,66500,66500,0
20250401,161100,2081944250,66500,66500,66500,66500,0
20250401,161000,2081944250,66500,66500,66500,66500,0
20250401,160900,2081944250,66500,66500,66500,66500,0
20250401,160800,2081944250,66500,66500,66500,66500,0
20250401,160700,2081944250,66500,66500,66500,66500,0
20250401,160600,2081944250,66500,66500,66500,66500,0
20250401,160500,2081944250,66500,66500,66500,66500,0
20250401,160400,2081944250,66500,66500,66500,66500,0
20250401,160300,2081944250,66500,66500,66500,66500,0
20250401,160200,2081944250,66500,66500,66500,66500,0
20250401,160100,2081944250,66500,66500,66500,66500,0
20250401,160000,2081944250,66500,66500,66500,66500,0
20250401,155900,2081944250,66500,66500,66500,66500,0
20250401,155800,2081944250,66500,66500,66500,66500,0
20250401,155700,2081944250,66500,66500,66500,66500,0
20250401,155600,2081944250,66500,66500,66500,66500,0
20250401,155500,2081944250,66500,66500,66500,66500,0
20250401,155400,2081944250,66500,66500,66500,66500,0
20250401,155300,2081944250,66500,66500,66500,66500,1003
20250401,155200,2081944250,66500,66500,66500,66500,0
20250401,155100,2081944250,66500,66500,66500,66500,0
20250401,155000,2081944250,66500,66500,66500,66500,0
20250401,154900,2081944250,66500,66500,66500,66500,0
20250401,154800,2081944250,66500,66500,66500,66500,0
20250401,154700,2081944250,66500,66500,66500,66500,0
20250401,154600,2081944250,66500,66500,66500,66500,0
20250401,154500,2081944250,66500,66500,66500,66500,0
20250401,154400,2081944250,66500,66500,66500,66500,0
20250401,154300,2081944250,66500,66500,66500,66500,0
20250401,154200,2081944250,66500,66500,66500,66500,0
20250401,154100,2081944250,66500,66500,66500,66500,0
20250401,154000,2081944250,66500,66500,66500,66500,0
20250401,153900,2081944250,66500,66500,66500,66500,0
20250401,153800,2081944250,66500,66500,66500,66500,0
20250401,153700,2081944250,66500,66500,66500,66500,0
20250401,153600,2081944250,66500,66500,66500,66500,0
20250401,153500,2081944250,66500,66500,66500,66500,0
20250401,153400,2081944250,66500,66500,66500,66500,0
20250401,153300,2081944250,66500,66500,66500,66500,0
20250401,153200,2081944250,66500,66500,66500,66500,0
20250401,153100,2081944250,66500,66500,66500,66500,0
20250401,153000,2081944250,66500,66500,66500,66500,1003
20250401,152900,2015244750,66700,66700,66700,66700,0
20250401,152800,2015244750,66700,66700,66700,66700,0
20250401,152700,2015244750,66700,66700,66700,66700,0
20250401,152600,2015244750,66700,66700,66700,66700,0
20250401,152500,2015244750,66700,66700,66700,66700,0
20250401,152400,2015244750,66700,66700,66700,66700,0
20250401,152300,2015244750,66700,66700,66700,66700,0
20250401,152200,2015244750,66700,66700,66700,66700,0
20250401,152100,2015244750,66700,66700,66700,66700,0
20250401,152000,2015244750,66700,66700,66700,66700,0
20250401,151900,2015244750,66700,66700,66700,66600,82
20250401,151800,2009776750,66500,66400,66600,66400,552
20250401,151700,1973038350,66500,66400,66500,66400,12
20250401,151600,1972241350,66500,66500,66500,66500,38
20250401,151500,1969714350,66500,66500,66500,66500,293
20250401,151400,1950229850,66400,66300,66500,66300,40
20250401,151300,1947573250,66500,66400,66500,66300,216
20250401,151200,1933245550,66400,66400,66500,66300,285
20250401,151100,1914321250,66400,66400,66400,66400,26
20250401,151000,1912594850,66400,66500,66500,66400,35
20250401,150900,1910269450,66400,66400,66500,66400,28
20250401,150800,1908410050,66400,66400,66500,66400,34
20250401,150700,1906151350,66400,66500,66500,66400,41
20250401,150600,1903426950,66500,66400,66500,66400,50
20250401,150500,1900103450,66400,66400,66500,66400,28
20250401,150400,1898243200,66500,66400,66500,66400,29
20250401,150300,1896316500,66400,66400,66500,66400,35
20250401,150200,1893990700,66400,66400,66500,66400,35
20250401,150100,1891664600,66500,66500,66500,66400,43
20250401,150000,1888806100,66500,66600,66600,66500,56
20250401,145900,1885081700,66400,66400,66400,66400,55
20250401,145800,1881429700,66400,66700,66700,66300,1674
20250401,145700,1770046100,66700,66700,66700,66600,4
20250401,145600,1769779400,66700,66700,66700,66600,3
20250401,145500,1769579400,66700,66700,66700,66700,17
20250401,145400,1768445500,66700,66600,66700,66600,48
20250401,145300,1765248400,66600,66600,66600,66600,1
20250401,145200,1765181800,66700,66700,66700,66600,3
20250401,145100,1764981800,66600,66700,66700,66600,68
20250401,145000,1760452900,66700,66700,66700,66600,5
20250401,144900,1760119500,66700,66700,66700,66600,158
20250401,144800,1749581000,66700,66700,66700,66700,22
20250401,144700,1748113600,66700,66700,66700,66600,19
20250401,144600,1746846500,66700,66700,66700,66600,5
20250401,144500,1746513100,66600,66700,66700,66600,15
20250401,144400,1745512700,66700,66700,66700,66700,1
20250401,144300,1745446000,66600,66700,66700,66600,2
20250401,144200,1745312700,66600,66600,66600,66600,150
20250401,144100,1735322700,66700,66600,66700,66600,302
20250401,144000,1715209400,66600,66600,66700,66600,222
20250401,143900,1700424100,66600,66600,66600,66600,25
20250401,143800,1698759100,66600,66600,66600,66600,49
20250401,143700,1695495700,66600,66700,66700,66600,44
20250401,143600,1692565200,66500,66600,66600,66500,745
20250401,143500,1642962300,66700,66700,66700,66600,19
20250401,143400,1641696700,66600,66700,66700,66600,27
20250401,143300,1639897000,66700,66700,66700,66700,4
20250401,143200,1639630200,66700,66600,66700,66600,8
20250401,143100,1639097200,66700,66700,66700,66700,26
20250401,143000,1637363000,66700,66700,66700,66700,0
20250401,142900,1637363000,66700,66650,66700,66650,11
20250401,142800,1636629700,66650,66650,66650,66650,4
20250401,142700,1636363100,66650,66650,66650,66650,18
20250401,142600,1635163400,66700,66700,66700,66700,2
20250401,142500,1635030000,66700,66700,66700,66700,2
20250401,142400,1634896600,66700,66600,66700,66600,4
20250401,142300,1634630000,66700,66700,66700,66700,14
20250401,142200,1633696200,66700,66600,66700,66600,7
20250401,142100,1633229900,66700,66700,66700,66700,2
20250401,142000,1633096500,66700,66600,66700,66600,15
20250401,141900,1632097200,66600,66700,66700,66600,16
20250401,141800,1631031200,66700,66700,66700,66600,3
20250401,141700,1630831200,66700,66700,66700,66700,18
20250401,141600,1629630600,66600,66600,66600,66600,7
20250401,141500,1629164400,66600,66500,66600,66500,50
20250401,141400,1625835100,66600,66600,66600,66600,6
20250401,141300,1625435500,66600,66600,66600,66600,46
20250401,141200,1622371900,66600,66600,66600,66600,17
20250401,141100,1621239700,66600,66700,66700,66600,21
20250401,141000,1619841000,66700,66700,66700,66700,1
20250401,140900,1619774300,66700,66600,66700,66600,10
20250401,140800,1619108200,66600,66600,66600,66600,18
20250401,140700,1617909400,66600,66600,66600,66600,5
20250401,140600,1617576400,66600,66500,66700,66500,23
20250401,140500,1616043900,66600,66600,66600,66600,6
20250401,140400,1615644300,66600,66700,66700,66600,215
20250401,140300,1601325100,66700,66700,66700,66700,2
20250401,140200,1601191700,66600,66700,66700,66600,254
20250401,140100,1584275200,66600,66700,66700,66600,35
20250401,140000,1581944100,66700,66700,66700,66700,353
20250401,135900,1558399000,66800,66800,66800,66800,2
20250401,135800,1558265400,66800,66800,66800,66800,3
20250401,135700,1558065000,66700,66800,66800,66700,39
20250401,135600,1555463400,66700,66700,66700,66700,64
20250401,135500,1551194600,66700,66700,66700,66700,25
20250401,135400,1549527100,66700,66700,66700,66700,326
20250401,135300,1527782900,66700,66700,66700,66700,68
20250401,135200,1523247300,66700,66700,66700,66700,171
20250401,135100,1511841600,66700,66700,66700,66700,20
20250401,135000,1510507600,66700,66700,66700,66600,38
20250401,134900,1507975900,66700,66700,66700,66700,3
20250401,134800,1507775800,66700,66700,66700,66700,3
20250401,134700,1507575700,66700,66600,66700,66600,481
20250401,134600,1475493900,66600,66600,66700,66600,13
20250401,134500,1474628000,66600,66700,66700,66600,92
20250401,134400,1468499300,66600,66700,66700,66600,111
20250401,134300,1461105300,66700,66700,66700,66700,43
20250401,134200,1458237200,66700,66600,66700,66600,82
20250401,134100,1452772900,66600,66600,66700,66600,298
20250401,134000,1432925700,66600,66600,66600,66600,1
20250401,133900,1432859100,66500,66600,66600,66500,8
20250401,133800,1432327000,66600,66600,66600,66600,2
20250401,133700,1432193800,66600,66600,66600,66600,17
20250401,133600,1431061600,66600,66600,66600,66600,2
20250401,133500,1430928400,66600,66600,66600,66600,9
20250401,133400,1430329000,66500,66600,66600,66500,52
20250401,133300,1426870900,66500,66500,66500,66500,9
20250401,133200,1426272400,66500,66500,66500,66500,8
20250401,133100,1425740400,66500,66500,66500,66500,35
20250401,133000,1423412900,66500,66500,66500,66500,96
20250401,132900,1417028900,66400,66500,66500,66400,28
20250401,132800,1415167300,66400,66500,66500,66400,52
20250401,132700,1411710100,66400,66400,66400,66400,2
20250401,132600,1411577300,66500,66500,66500,66500,7
20250401,132500,1411111800,66500,66600,66600,66500,97
20250401,132400,1404661200,66600,66600,66600,66600,0
20250401,132300,1404661200,66600,66500,66600,66500,54
20250401,132200,1401070100,66600,66600,66600,66600,3
20250401,132100,1400870300,66600,66600,66600,66600,0
20250401,132000,1400870300,66600,66500,66600,66500,10
20250401,131900,1400205200,66600,66500,66600,66500,27
20250401,131800,1398409600,66500,66500,66500,66500,37
20250401,131700,1395949100,66500,66600,66600,66500,206
20250401,131600,1382243900,66600,66600,66600,66500,76
20250401,131500,1377182800,66600,66600,66600,66600,0
20250401,131400,1377182800,66600,66600,66600,66600,1
20250401,131300,1377116200,66600,66600,66600,66600,2
20250401,131200,1376983000,66600,66600,66600,66600,0
20250401,131100,1376983000,66600,66600,66600,66600,13
20250401,131000,1376117200,66600,66600,66600,66600,5
20250401,130900,1375784200,66600,66600,66600,66600,1
20250401,130800,1375717600,66600,66500,66600,66500,68
20250401,130700,1371195500,66600,66600,66600,66600,1
20250401,130600,1371128900,66600,66600,66600,66500,12
20250401,130500,1370330500,66600,66600,66600,66600,9
20250401,130400,1369731100,66500,66600,66600,66500,27
20250401,130300,1367934900,66600,66600,66700,66600,81
20250401,130200,1362540200,66600,66600,66600,66600,24
20250401,130100,1360941800,66700,66500,66700,66500,46
20250401,130000,1357882100,66400,66400,66500,66400,87
20250401,125900,1352097900,66500,66500,66500,66500,20
20250401,125800,1350767900,66500,66500,66500,66500,16
20250401,125700,1349703900,66500,66400,66500,66400,4
20250401,125600,1349438100,66400,66500,66500,66400,10
20250401,125500,1348773400,66400,66500,66600,66400,227
20250401,125400,1333676500,66600,66500,66600,66500,30
20250401,125300,1331681000,66500,66600,66600,66500,129
20250401,125200,1323089900,66600,66600,66600,66600,2
20250401,125100,1322956700,66700,66600,66700,66600,17
20250401,125000,1321822900,66600,66700,66700,66600,8
20250401,124900,1321290000,66600,66600,66600,66600,35
20250401,124800,1318959000,66600,66600,66600,66500,36
20250401,124700,1316561600,66500,66600,66700,66500,19
20250401,124600,1315295900,66600,66600,66600,66600,0
20250401,124500,1315295900,66600,66600,66700,66600,56
20250401,124400,1311566200,66600,66800,66800,66600,336
20250401,124300,1289166300,66700,66800,66800,66700,140
20250401,124200,1279820000,66700,66700,66800,66700,32
20250401,124100,1277685400,66700,66700,66700,66700,6
20250401,124000,1277285200,66700,66700,66700,66700,7
20250401,123900,1276818300,66700,66700,66700,66700,49
20250401,123800,1273550000,66700,66700,66700,66700,0
20250401,123700,1273550000,66700,66700,66700,66600,125
20250401,123600,1265214100,66800,66800,66800,66800,3
20250401,123500,1265013700,66800,66700,66800,66700,2
20250401,123400,1264880200,66800,66700,66800,66700,5
20250401,123300,1264546600,66700,66700,66800,66700,49
20250401,123200,1261278200,66700,66700,66700,66700,14
20250401,123100,1260344400,66700,66700,66700,66700,6
20250401,123000,1259944200,66700,66700,66700,66700,133
20250401,122900,1251073100,66700,66600,66700,66600,3
20250401,122800,1250873100,66700,66600,66700,66600,4
20250401,122700,1250606600,66600,66600,66600,66500,108
20250401,122600,1243413900,66600,66600,66600,66600,26
20250401,122500,1241682300,66600,66600,66600,66600,38
20250401,122400,1239151500,66600,66700,66700,66500,93
20250401,122300,1232957700,66600,66600,66700,66600,43
20250401,122200,1230093800,66600,66700,66700,66600,267
20250401,122100,1212295400,66800,66700,66800,66700,6
20250401,122000,1211894700,66800,66800,66800,66800,1
20250401,121900,1211827900,66700,66700,66700,66700,5
20250401,121800,1211494400,66600,66700,66700,66600,37
20250401,121700,1209028400,66700,66700,66700,66600,346
20250401,121600,1185957200,66700,66700,66700,66600,3
20250401,121500,1185757200,66700,66700,66700,66700,4
20250401,121400,1185490400,66700,66600,66700,66600,62
20250401,121300,1181361100,66600,66700,66700,66600,15
20250401,121200,1180360700,66700,66600,66700,66600,5
20250401,121100,1180027600,66600,66600,66600,66500,47
20250401,121000,1176898700,66500,66500,66500,66400,340
20250401,120900,1154291800,66500,66500,66500,66500,1
20250401,120800,1154225300,66500,66500,66500,66400,4
20250401,120700,1153959400,66500,66500,66500,66500,3
20250401,120600,1153759900,66400,66400,66400,66400,1
20250401,120500,1153693500,66400,66400,66400,66300,484
20250401,120400,1121559000,66400,66400,66400,66400,2
20250401,120300,1121426200,66300,66400,66400,66300,3
20250401,120200,1121227100,66400,66400,66400,66300,3
20250401,120100,1121028000,66400,66400,66400,66400,2
20250401,120000,1120895200,66400,66300,66400,66300,2
20250401,115900,1120762500,66400,66400,66400,66400,1
20250401,115800,1120696100,66300,66400,66400,66300,4
20250401,115700,1120430600,66300,66400,66400,66300,2
20250401,115600,1120297900,66400,66300,66400,66300,28
20250401,115500,1118441400,66300,66400,66400,66300,21
20250401,115400,1117048900,66400,66400,66400,66400,74
20250401,115300,1112135300,66500,66500,66500,66500,1
20250401,115200,1112068800,66400,66500,66500,66400,6
20250401,115100,1111670300,66400,66400,66400,66400,19
20250401,115000,1110408700,66400,66400,66400,66400,8
20250401,114900,1109877500,66400,66400,66400,66400,12
20250401,114800,1109080700,66500,66500,66500,66400,152
20250401,114700,1098977800,66400,66400,66500,66400,4
20250401,114600,1098712100,66400,66400,66400,66400,40
20250401,114500,1096056100,66500,66300,66500,66300,9
20250401,114400,1095458500,66300,66400,66400,66300,226
20250401,114300,1080452900,66400,66400,66400,66400,30
20250401,114200,1078460900,66400,66400,66500,66300,66
20250401,114100,1074080900,66400,66500,66500,66400,8
20250401,114000,1073549600,66400,66400,66400,66300,64
20250401,113900,1069300100,66400,66400,66400,66300,13
20250401,113800,1068437400,66400,66300,66400,66300,510
20250401,113700,1034574200,66200,66300,66300,66200,16
20250401,113600,1033513500,66300,66300,66300,66300,103
20250401,113500,1026684600,66200,66300,66300,66200,26
20250401,113400,1024962900,66300,66200,66300,66200,84
20250401,113300,1019393900,66200,66300,66300,66200,127
20250401,113200,1010975400,66200,66400,66400,66200,121
20250401,113100,1002954000,66300,66300,66300,66300,13
20250401,113000,1002092100,66300,66400,66400,66300,117
20250401,112900,994334800,66400,66400,66400,66400,0
20250401,112800,994334800,66400,66400,66400,66300,6
20250401,112700,993936500,66400,66400,66400,66400,4
20250401,112600,993670900,66200,66200,66300,66200,277
20250401,112500,975333100,66200,66200,66200,66100,16
20250401,112400,974275300,66200,66200,66200,66200,19
20250401,112300,973017500,66200,66300,66300,66200,59
20250401,112200,969111500,66300,66300,66300,66300,16
20250401,112100,968050700,66200,66200,66300,66200,13
20250401,112000,967189900,66200,66200,66200,66200,45
20250401,111900,964210900,66200,66300,66300,66100,177
20250401,111800,952482300,66200,66200,66200,66100,48
20250401,111700,949304800,66200,66100,66200,66100,3
20250401,111600,949106400,66200,66200,66200,66100,127
20250401,111500,940706600,66100,66200,66200,66100,2
20250401,111400,940574300,66200,66200,66200,66200,1
20250401,111300,940508100,66200,66200,66200,66200,1
20250401,111200,940441900,66100,66100,66200,66100,26
20250401,111100,938723200,66200,66000,66200,66000,69
20250401,111000,934164800,66000,66000,66000,66000,13
20250401,110900,933306800,66000,66000,66100,66000,16
20250401,110800,932250700,65900,66100,66100,65900,168
20250401,110700,921161600,66100,66000,66100,66000,28
20250401,110600,919312800,66200,66100,66200,66100,32
20250401,110500,917195500,66100,66100,66100,66100,9
20250401,110400,916600600,66100,66100,66100,66100,32
20250401,110300,914485400,66200,66100,66200,66100,241
20250401,110200,898540100,66100,66000,66100,66000,2
20250401,110100,898408000,66000,66000,66100,66000,15
20250401,110000,897417900,66000,66000,66000,66000,41
20250401,105900,894711900,66100,66100,66100,66100,3
20250401,105800,894513600,66000,66100,66100,66000,65
20250401,105700,890220300,66100,66100,66100,66100,213
20250401,105600,876141000,66100,66000,66100,66000,16
20250401,105500,875083700,66100,66000,66100,66000,4
20250401,105400,874819400,66000,66000,66000,65700,193
20250401,105300,862103600,66300,66000,66300,65800,317
20250401,105200,841173600,65900,66000,66000,65900,6
20250401,105100,840778000,65900,65900,65900,65900,1
20250401,105000,840712100,65900,65900,65900,65900,208
20250401,104900,827004900,65800,65800,65800,65800,200
20250401,104800,813844900,65800,65800,65800,65800,179
20250401,104700,802066700,65900,65900,65900,65900,1
20250401,104600,802000800,65800,65800,65800,65700,42
20250401,104500,799237300,65700,65700,65700,65700,0
20250401,104400,799237300,65700,65700,65800,65600,144
20250401,104300,789776400,65600,65700,65700,65600,7
20250401,104200,789316600,65600,65600,65600,65600,0
20250401,104100,789316600,65600,65600,65700,65600,9
20250401,104000,788726100,65600,65600,65600,65600,12
20250401,103900,787938900,65700,65600,65700,65600,12
20250401,103800,787151600,65600,65600,65600,65600,5
20250401,103700,786823600,65500,65600,65600,65500,99
20250401,103600,780330300,65700,65700,65700,65700,21
20250401,103500,778950600,65700,65700,65700,65700,35
20250401,103400,776651100,65700,65800,65800,65700,31
20250401,103300,774614200,65800,65800,65800,65800,1
20250401,103200,774548400,65600,65700,65800,65600,124
20250401,103100,766409100,65700,65700,65700,65700,1
20250401,103000,766343400,65900,65800,65900,65800,7
20250401,102900,765882700,65700,65600,65700,65600,15
20250401,102800,764898600,65600,65600,65600,65600,6
20250401,102700,764505000,65600,65600,65700,65600,29
20250401,102600,762602500,65600,65600,65600,65600,36
20250401,102500,760240900,65500,65700,65700,65500,131
20250401,102400,751646400,65700,65800,65800,65700,28
20250401,102300,749806200,65800,65800,65800,65800,14
20250401,102200,748885000,65800,65800,65800,65800,5
20250401,102100,748556000,65800,65800,65800,65800,11
20250401,102000,747832200,65800,65800,65900,65800,92
20250401,101900,741778500,65900,65900,65900,65900,3
20250401,101800,741580800,65900,65900,65900,65900,2
20250401,101700,741449000,65800,65800,65800,65800,1
20250401,101600,741383200,65600,65600,65600,65600,1
20250401,101500,741317600,65800,66000,66000,65700,142
20250401,101400,731968100,65900,65900,65900,65900,20
20250401,101300,730650100,65800,65800,65800,65800,1
20250401,101200,730584300,65900,65900,66000,65800,204
20250401,101100,717157600,65800,65600,65800,65600,551
20250401,101000,680933600,65600,65600,65600,65600,12
20250401,100900,680146400,65500,65600,65600,65500,227
20250401,100800,665256700,65600,65500,65600,65500,7
20250401,100700,664798000,65500,65500,65500,65500,403
20250401,100600,638401500,65500,65600,65600,65500,2
20250401,100500,638270400,65500,65500,65500,65500,17
20250401,100400,637156900,65500,65500,65600,65500,4
20250401,100300,636894800,65600,65600,65600,65600,61
20250401,100200,632893200,65600,65500,65600,65500,22
20250401,100100,631452100,65600,65500,65600,65500,19
20250401,100000,630207500,65500,65600,65600,65500,45
20250401,095900,627259700,65500,65600,65600,65500,7
20250401,095800,626800600,65600,65600,65600,65500,50
20250401,095700,623525100,65600,65500,65600,65500,3
20250401,095600,623328400,65500,65500,65500,65400,63
20250401,095500,619202900,65500,65400,65500,65400,9
20250401,095400,618613500,65500,65500,65500,65500,5
20250401,095300,618286000,65500,65500,65500,65400,25
20250401,095200,616650300,65500,65500,65500,65500,90
20250401,095100,610755300,65600,65600,65600,65600,6
20250401,095000,610361700,65600,65700,65700,65600,22
20250401,094900,608918300,65500,65600,65600,65500,79
20250401,094800,603738300,65600,65500,65600,65500,36
20250401,094700,601380200,65500,65600,65700,65500,276
20250401,094600,583275500,65600,65600,65700,65500,71
20250401,094500,578623800,65400,65400,65700,65400,535
20250401,094400,543598100,65400,65500,65600,65400,793
20250401,094300,491693000,65500,65500,65500,65500,3
20250401,094200,491496500,65500,65300,65500,65300,321
20250401,094100,470503000,65400,65300,65400,65300,56
20250401,094000,466845100,65300,65400,65400,65300,12
20250401,093900,466061300,65400,65400,65400,65300,18
20250401,093800,464885400,65300,65400,65500,65300,51
20250401,093700,461550300,65400,65400,65500,65200,494
20250401,093600,429266300,65300,65200,65500,65100,839
20250401,093500,374484350,65300,65300,65300,65200,20
20250401,093400,373178450,65300,65300,65300,65200,9
20250401,093300,372590850,65300,65200,65300,65200,38
20250401,093200,370110450,65300,65500,65500,65200,386
20250401,093100,344885650,65400,65700,65700,65400,663
20250401,093000,301448250,65700,65800,65800,65600,124
20250401,092900,293300750,65800,65800,65800,65700,49
20250401,092800,290076650,65800,65800,65800,65800,2
20250401,092700,289945050,65800,65800,65800,65700,6
20250401,092600,289550350,65800,65700,65800,65700,6
20250401,092500,289155650,65700,65800,65800,65700,312
20250401,092400,268632850,65900,65900,65900,65800,31
20250401,092300,266590050,66000,65950,66000,65950,7
20250401,092200,266128100,65900,65900,65900,65900,8
20250401,092100,265600900,65900,65900,65900,65800,14
20250401,092000,264678400,65900,66000,66000,65900,141
20250401,091900,255384300,65900,66000,66000,65800,194
20250401,091800,242602700,66000,66000,66000,66000,8
20250401,091700,242074700,66000,65900,66000,65900,2
20250401,091600,241942800,66000,65900,66000,65800,311
20250401,091500,221447400,65900,65800,65900,65800,113
20250401,091400,214011800,65800,65800,65800,65700,91
20250401,091300,208025900,65800,65700,65800,65600,184
20250401,091200,195938300,65700,65700,65800,65700,18
20250401,091100,194755500,65800,65700,65800,65700,108
20250401,091000,187659300,65600,65700,65900,65600,164
20250401,090900,176878700,65600,65700,65700,65600,4
20250401,090800,176616000,65800,65700,65900,65600,9
20250401,090700,176024900,65700,65800,65900,65600,302
20250401,090600,156158600,65700,65600,65700,65600,286
20250401,090500,137387800,65400,65500,65600,65300,38
20250401,090400,134902800,65500,65600,65600,65500,21
20250401,090300,133526900,65400,65600,65600,65400,100
20250401,090200,126985400,65500,65400,65500,65400,274
20250401,090100,109058700,65500,65500,65700,65300,928
20250401,090000,48319400,65500,65200,65900,65200,738
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 2081944250 66500 66500 66500 66500 1003
3 20250401 185200 2081944250 66500 66500 66500 66500 0
4 20250401 185100 2081944250 66500 66500 66500 66500 0
5 20250401 185000 2081944250 66500 66500 66500 66500 0
6 20250401 184900 2081944250 66500 66500 66500 66500 0
7 20250401 184800 2081944250 66500 66500 66500 66500 0
8 20250401 184700 2081944250 66500 66500 66500 66500 0
9 20250401 184600 2081944250 66500 66500 66500 66500 0
10 20250401 184500 2081944250 66500 66500 66500 66500 0
11 20250401 184400 2081944250 66500 66500 66500 66500 0
12 20250401 184300 2081944250 66500 66500 66500 66500 0
13 20250401 184200 2081944250 66500 66500 66500 66500 0
14 20250401 184100 2081944250 66500 66500 66500 66500 0
15 20250401 184000 2081944250 66500 66500 66500 66500 0
16 20250401 183900 2081944250 66500 66500 66500 66500 0
17 20250401 183800 2081944250 66500 66500 66500 66500 0
18 20250401 183700 2081944250 66500 66500 66500 66500 0
19 20250401 183600 2081944250 66500 66500 66500 66500 0
20 20250401 183500 2081944250 66500 66500 66500 66500 0
21 20250401 183400 2081944250 66500 66500 66500 66500 0
22 20250401 183300 2081944250 66500 66500 66500 66500 0
23 20250401 183200 2081944250 66500 66500 66500 66500 0
24 20250401 183100 2081944250 66500 66500 66500 66500 0
25 20250401 183000 2081944250 66500 66500 66500 66500 0
26 20250401 182900 2081944250 66500 66500 66500 66500 0
27 20250401 182800 2081944250 66500 66500 66500 66500 0
28 20250401 182700 2081944250 66500 66500 66500 66500 0
29 20250401 182600 2081944250 66500 66500 66500 66500 0
30 20250401 182500 2081944250 66500 66500 66500 66500 0
31 20250401 182400 2081944250 66500 66500 66500 66500 0
32 20250401 182300 2081944250 66500 66500 66500 66500 1003
33 20250401 182200 2081944250 66500 66500 66500 66500 0
34 20250401 182100 2081944250 66500 66500 66500 66500 0
35 20250401 182000 2081944250 66500 66500 66500 66500 0
36 20250401 181900 2081944250 66500 66500 66500 66500 0
37 20250401 181800 2081944250 66500 66500 66500 66500 0
38 20250401 181700 2081944250 66500 66500 66500 66500 0
39 20250401 181600 2081944250 66500 66500 66500 66500 0
40 20250401 181500 2081944250 66500 66500 66500 66500 0
41 20250401 181400 2081944250 66500 66500 66500 66500 0
42 20250401 181300 2081944250 66500 66500 66500 66500 0
43 20250401 181200 2081944250 66500 66500 66500 66500 0
44 20250401 181100 2081944250 66500 66500 66500 66500 0
45 20250401 181000 2081944250 66500 66500 66500 66500 0
46 20250401 180900 2081944250 66500 66500 66500 66500 0
47 20250401 180800 2081944250 66500 66500 66500 66500 0
48 20250401 180700 2081944250 66500 66500 66500 66500 0
49 20250401 180600 2081944250 66500 66500 66500 66500 0
50 20250401 180500 2081944250 66500 66500 66500 66500 0
51 20250401 180400 2081944250 66500 66500 66500 66500 0
52 20250401 180300 2081944250 66500 66500 66500 66500 0
53 20250401 180200 2081944250 66500 66500 66500 66500 0
54 20250401 180100 2081944250 66500 66500 66500 66500 0
55 20250401 180000 2081944250 66500 66500 66500 66500 0
56 20250401 175900 2081944250 66500 66500 66500 66500 0
57 20250401 175800 2081944250 66500 66500 66500 66500 0
58 20250401 175700 2081944250 66500 66500 66500 66500 0
59 20250401 175600 2081944250 66500 66500 66500 66500 0
60 20250401 175500 2081944250 66500 66500 66500 66500 0
61 20250401 175400 2081944250 66500 66500 66500 66500 0
62 20250401 175300 2081944250 66500 66500 66500 66500 1003
63 20250401 175200 2081944250 66500 66500 66500 66500 0
64 20250401 175100 2081944250 66500 66500 66500 66500 0
65 20250401 175000 2081944250 66500 66500 66500 66500 0
66 20250401 174900 2081944250 66500 66500 66500 66500 0
67 20250401 174800 2081944250 66500 66500 66500 66500 0
68 20250401 174700 2081944250 66500 66500 66500 66500 0
69 20250401 174600 2081944250 66500 66500 66500 66500 0
70 20250401 174500 2081944250 66500 66500 66500 66500 0
71 20250401 174400 2081944250 66500 66500 66500 66500 0
72 20250401 174300 2081944250 66500 66500 66500 66500 0
73 20250401 174200 2081944250 66500 66500 66500 66500 0
74 20250401 174100 2081944250 66500 66500 66500 66500 0
75 20250401 174000 2081944250 66500 66500 66500 66500 0
76 20250401 173900 2081944250 66500 66500 66500 66500 0
77 20250401 173800 2081944250 66500 66500 66500 66500 0
78 20250401 173700 2081944250 66500 66500 66500 66500 0
79 20250401 173600 2081944250 66500 66500 66500 66500 0
80 20250401 173500 2081944250 66500 66500 66500 66500 0
81 20250401 173400 2081944250 66500 66500 66500 66500 0
82 20250401 173300 2081944250 66500 66500 66500 66500 0
83 20250401 173200 2081944250 66500 66500 66500 66500 0
84 20250401 173100 2081944250 66500 66500 66500 66500 0
85 20250401 173000 2081944250 66500 66500 66500 66500 0
86 20250401 172900 2081944250 66500 66500 66500 66500 0
87 20250401 172800 2081944250 66500 66500 66500 66500 0
88 20250401 172700 2081944250 66500 66500 66500 66500 0
89 20250401 172600 2081944250 66500 66500 66500 66500 0
90 20250401 172500 2081944250 66500 66500 66500 66500 0
91 20250401 172400 2081944250 66500 66500 66500 66500 0
92 20250401 172300 2081944250 66500 66500 66500 66500 1003
93 20250401 172200 2081944250 66500 66500 66500 66500 0
94 20250401 172100 2081944250 66500 66500 66500 66500 0
95 20250401 172000 2081944250 66500 66500 66500 66500 0
96 20250401 171900 2081944250 66500 66500 66500 66500 0
97 20250401 171800 2081944250 66500 66500 66500 66500 0
98 20250401 171700 2081944250 66500 66500 66500 66500 0
99 20250401 171600 2081944250 66500 66500 66500 66500 0
100 20250401 171500 2081944250 66500 66500 66500 66500 0
101 20250401 171400 2081944250 66500 66500 66500 66500 0
102 20250401 171300 2081944250 66500 66500 66500 66500 0
103 20250401 171200 2081944250 66500 66500 66500 66500 0
104 20250401 171100 2081944250 66500 66500 66500 66500 0
105 20250401 171000 2081944250 66500 66500 66500 66500 0
106 20250401 170900 2081944250 66500 66500 66500 66500 0
107 20250401 170800 2081944250 66500 66500 66500 66500 0
108 20250401 170700 2081944250 66500 66500 66500 66500 0
109 20250401 170600 2081944250 66500 66500 66500 66500 0
110 20250401 170500 2081944250 66500 66500 66500 66500 0
111 20250401 170400 2081944250 66500 66500 66500 66500 0
112 20250401 170300 2081944250 66500 66500 66500 66500 0
113 20250401 170200 2081944250 66500 66500 66500 66500 0
114 20250401 170100 2081944250 66500 66500 66500 66500 0
115 20250401 170000 2081944250 66500 66500 66500 66500 0
116 20250401 165900 2081944250 66500 66500 66500 66500 0
117 20250401 165800 2081944250 66500 66500 66500 66500 0
118 20250401 165700 2081944250 66500 66500 66500 66500 0
119 20250401 165600 2081944250 66500 66500 66500 66500 0
120 20250401 165500 2081944250 66500 66500 66500 66500 0
121 20250401 165400 2081944250 66500 66500 66500 66500 0
122 20250401 165300 2081944250 66500 66500 66500 66500 1003
123 20250401 165200 2081944250 66500 66500 66500 66500 0
124 20250401 165100 2081944250 66500 66500 66500 66500 0
125 20250401 165000 2081944250 66500 66500 66500 66500 0
126 20250401 164900 2081944250 66500 66500 66500 66500 0
127 20250401 164800 2081944250 66500 66500 66500 66500 0
128 20250401 164700 2081944250 66500 66500 66500 66500 0
129 20250401 164600 2081944250 66500 66500 66500 66500 0
130 20250401 164500 2081944250 66500 66500 66500 66500 0
131 20250401 164400 2081944250 66500 66500 66500 66500 0
132 20250401 164300 2081944250 66500 66500 66500 66500 0
133 20250401 164200 2081944250 66500 66500 66500 66500 0
134 20250401 164100 2081944250 66500 66500 66500 66500 0
135 20250401 164000 2081944250 66500 66500 66500 66500 0
136 20250401 163900 2081944250 66500 66500 66500 66500 0
137 20250401 163800 2081944250 66500 66500 66500 66500 0
138 20250401 163700 2081944250 66500 66500 66500 66500 0
139 20250401 163600 2081944250 66500 66500 66500 66500 0
140 20250401 163500 2081944250 66500 66500 66500 66500 0
141 20250401 163400 2081944250 66500 66500 66500 66500 0
142 20250401 163300 2081944250 66500 66500 66500 66500 0
143 20250401 163200 2081944250 66500 66500 66500 66500 0
144 20250401 163100 2081944250 66500 66500 66500 66500 0
145 20250401 163000 2081944250 66500 66500 66500 66500 0
146 20250401 162900 2081944250 66500 66500 66500 66500 0
147 20250401 162800 2081944250 66500 66500 66500 66500 0
148 20250401 162700 2081944250 66500 66500 66500 66500 0
149 20250401 162600 2081944250 66500 66500 66500 66500 0
150 20250401 162500 2081944250 66500 66500 66500 66500 0
151 20250401 162400 2081944250 66500 66500 66500 66500 0
152 20250401 162300 2081944250 66500 66500 66500 66500 1003
153 20250401 162200 2081944250 66500 66500 66500 66500 0
154 20250401 162100 2081944250 66500 66500 66500 66500 0
155 20250401 162000 2081944250 66500 66500 66500 66500 0
156 20250401 161900 2081944250 66500 66500 66500 66500 0
157 20250401 161800 2081944250 66500 66500 66500 66500 0
158 20250401 161700 2081944250 66500 66500 66500 66500 0
159 20250401 161600 2081944250 66500 66500 66500 66500 0
160 20250401 161500 2081944250 66500 66500 66500 66500 0
161 20250401 161400 2081944250 66500 66500 66500 66500 0
162 20250401 161300 2081944250 66500 66500 66500 66500 0
163 20250401 161200 2081944250 66500 66500 66500 66500 0
164 20250401 161100 2081944250 66500 66500 66500 66500 0
165 20250401 161000 2081944250 66500 66500 66500 66500 0
166 20250401 160900 2081944250 66500 66500 66500 66500 0
167 20250401 160800 2081944250 66500 66500 66500 66500 0
168 20250401 160700 2081944250 66500 66500 66500 66500 0
169 20250401 160600 2081944250 66500 66500 66500 66500 0
170 20250401 160500 2081944250 66500 66500 66500 66500 0
171 20250401 160400 2081944250 66500 66500 66500 66500 0
172 20250401 160300 2081944250 66500 66500 66500 66500 0
173 20250401 160200 2081944250 66500 66500 66500 66500 0
174 20250401 160100 2081944250 66500 66500 66500 66500 0
175 20250401 160000 2081944250 66500 66500 66500 66500 0
176 20250401 155900 2081944250 66500 66500 66500 66500 0
177 20250401 155800 2081944250 66500 66500 66500 66500 0
178 20250401 155700 2081944250 66500 66500 66500 66500 0
179 20250401 155600 2081944250 66500 66500 66500 66500 0
180 20250401 155500 2081944250 66500 66500 66500 66500 0
181 20250401 155400 2081944250 66500 66500 66500 66500 0
182 20250401 155300 2081944250 66500 66500 66500 66500 1003
183 20250401 155200 2081944250 66500 66500 66500 66500 0
184 20250401 155100 2081944250 66500 66500 66500 66500 0
185 20250401 155000 2081944250 66500 66500 66500 66500 0
186 20250401 154900 2081944250 66500 66500 66500 66500 0
187 20250401 154800 2081944250 66500 66500 66500 66500 0
188 20250401 154700 2081944250 66500 66500 66500 66500 0
189 20250401 154600 2081944250 66500 66500 66500 66500 0
190 20250401 154500 2081944250 66500 66500 66500 66500 0
191 20250401 154400 2081944250 66500 66500 66500 66500 0
192 20250401 154300 2081944250 66500 66500 66500 66500 0
193 20250401 154200 2081944250 66500 66500 66500 66500 0
194 20250401 154100 2081944250 66500 66500 66500 66500 0
195 20250401 154000 2081944250 66500 66500 66500 66500 0
196 20250401 153900 2081944250 66500 66500 66500 66500 0
197 20250401 153800 2081944250 66500 66500 66500 66500 0
198 20250401 153700 2081944250 66500 66500 66500 66500 0
199 20250401 153600 2081944250 66500 66500 66500 66500 0
200 20250401 153500 2081944250 66500 66500 66500 66500 0
201 20250401 153400 2081944250 66500 66500 66500 66500 0
202 20250401 153300 2081944250 66500 66500 66500 66500 0
203 20250401 153200 2081944250 66500 66500 66500 66500 0
204 20250401 153100 2081944250 66500 66500 66500 66500 0
205 20250401 153000 2081944250 66500 66500 66500 66500 1003
206 20250401 152900 2015244750 66700 66700 66700 66700 0
207 20250401 152800 2015244750 66700 66700 66700 66700 0
208 20250401 152700 2015244750 66700 66700 66700 66700 0
209 20250401 152600 2015244750 66700 66700 66700 66700 0
210 20250401 152500 2015244750 66700 66700 66700 66700 0
211 20250401 152400 2015244750 66700 66700 66700 66700 0
212 20250401 152300 2015244750 66700 66700 66700 66700 0
213 20250401 152200 2015244750 66700 66700 66700 66700 0
214 20250401 152100 2015244750 66700 66700 66700 66700 0
215 20250401 152000 2015244750 66700 66700 66700 66700 0
216 20250401 151900 2015244750 66700 66700 66700 66600 82
217 20250401 151800 2009776750 66500 66400 66600 66400 552
218 20250401 151700 1973038350 66500 66400 66500 66400 12
219 20250401 151600 1972241350 66500 66500 66500 66500 38
220 20250401 151500 1969714350 66500 66500 66500 66500 293
221 20250401 151400 1950229850 66400 66300 66500 66300 40
222 20250401 151300 1947573250 66500 66400 66500 66300 216
223 20250401 151200 1933245550 66400 66400 66500 66300 285
224 20250401 151100 1914321250 66400 66400 66400 66400 26
225 20250401 151000 1912594850 66400 66500 66500 66400 35
226 20250401 150900 1910269450 66400 66400 66500 66400 28
227 20250401 150800 1908410050 66400 66400 66500 66400 34
228 20250401 150700 1906151350 66400 66500 66500 66400 41
229 20250401 150600 1903426950 66500 66400 66500 66400 50
230 20250401 150500 1900103450 66400 66400 66500 66400 28
231 20250401 150400 1898243200 66500 66400 66500 66400 29
232 20250401 150300 1896316500 66400 66400 66500 66400 35
233 20250401 150200 1893990700 66400 66400 66500 66400 35
234 20250401 150100 1891664600 66500 66500 66500 66400 43
235 20250401 150000 1888806100 66500 66600 66600 66500 56
236 20250401 145900 1885081700 66400 66400 66400 66400 55
237 20250401 145800 1881429700 66400 66700 66700 66300 1674
238 20250401 145700 1770046100 66700 66700 66700 66600 4
239 20250401 145600 1769779400 66700 66700 66700 66600 3
240 20250401 145500 1769579400 66700 66700 66700 66700 17
241 20250401 145400 1768445500 66700 66600 66700 66600 48
242 20250401 145300 1765248400 66600 66600 66600 66600 1
243 20250401 145200 1765181800 66700 66700 66700 66600 3
244 20250401 145100 1764981800 66600 66700 66700 66600 68
245 20250401 145000 1760452900 66700 66700 66700 66600 5
246 20250401 144900 1760119500 66700 66700 66700 66600 158
247 20250401 144800 1749581000 66700 66700 66700 66700 22
248 20250401 144700 1748113600 66700 66700 66700 66600 19
249 20250401 144600 1746846500 66700 66700 66700 66600 5
250 20250401 144500 1746513100 66600 66700 66700 66600 15
251 20250401 144400 1745512700 66700 66700 66700 66700 1
252 20250401 144300 1745446000 66600 66700 66700 66600 2
253 20250401 144200 1745312700 66600 66600 66600 66600 150
254 20250401 144100 1735322700 66700 66600 66700 66600 302
255 20250401 144000 1715209400 66600 66600 66700 66600 222
256 20250401 143900 1700424100 66600 66600 66600 66600 25
257 20250401 143800 1698759100 66600 66600 66600 66600 49
258 20250401 143700 1695495700 66600 66700 66700 66600 44
259 20250401 143600 1692565200 66500 66600 66600 66500 745
260 20250401 143500 1642962300 66700 66700 66700 66600 19
261 20250401 143400 1641696700 66600 66700 66700 66600 27
262 20250401 143300 1639897000 66700 66700 66700 66700 4
263 20250401 143200 1639630200 66700 66600 66700 66600 8
264 20250401 143100 1639097200 66700 66700 66700 66700 26
265 20250401 143000 1637363000 66700 66700 66700 66700 0
266 20250401 142900 1637363000 66700 66650 66700 66650 11
267 20250401 142800 1636629700 66650 66650 66650 66650 4
268 20250401 142700 1636363100 66650 66650 66650 66650 18
269 20250401 142600 1635163400 66700 66700 66700 66700 2
270 20250401 142500 1635030000 66700 66700 66700 66700 2
271 20250401 142400 1634896600 66700 66600 66700 66600 4
272 20250401 142300 1634630000 66700 66700 66700 66700 14
273 20250401 142200 1633696200 66700 66600 66700 66600 7
274 20250401 142100 1633229900 66700 66700 66700 66700 2
275 20250401 142000 1633096500 66700 66600 66700 66600 15
276 20250401 141900 1632097200 66600 66700 66700 66600 16
277 20250401 141800 1631031200 66700 66700 66700 66600 3
278 20250401 141700 1630831200 66700 66700 66700 66700 18
279 20250401 141600 1629630600 66600 66600 66600 66600 7
280 20250401 141500 1629164400 66600 66500 66600 66500 50
281 20250401 141400 1625835100 66600 66600 66600 66600 6
282 20250401 141300 1625435500 66600 66600 66600 66600 46
283 20250401 141200 1622371900 66600 66600 66600 66600 17
284 20250401 141100 1621239700 66600 66700 66700 66600 21
285 20250401 141000 1619841000 66700 66700 66700 66700 1
286 20250401 140900 1619774300 66700 66600 66700 66600 10
287 20250401 140800 1619108200 66600 66600 66600 66600 18
288 20250401 140700 1617909400 66600 66600 66600 66600 5
289 20250401 140600 1617576400 66600 66500 66700 66500 23
290 20250401 140500 1616043900 66600 66600 66600 66600 6
291 20250401 140400 1615644300 66600 66700 66700 66600 215
292 20250401 140300 1601325100 66700 66700 66700 66700 2
293 20250401 140200 1601191700 66600 66700 66700 66600 254
294 20250401 140100 1584275200 66600 66700 66700 66600 35
295 20250401 140000 1581944100 66700 66700 66700 66700 353
296 20250401 135900 1558399000 66800 66800 66800 66800 2
297 20250401 135800 1558265400 66800 66800 66800 66800 3
298 20250401 135700 1558065000 66700 66800 66800 66700 39
299 20250401 135600 1555463400 66700 66700 66700 66700 64
300 20250401 135500 1551194600 66700 66700 66700 66700 25
301 20250401 135400 1549527100 66700 66700 66700 66700 326
302 20250401 135300 1527782900 66700 66700 66700 66700 68
303 20250401 135200 1523247300 66700 66700 66700 66700 171
304 20250401 135100 1511841600 66700 66700 66700 66700 20
305 20250401 135000 1510507600 66700 66700 66700 66600 38
306 20250401 134900 1507975900 66700 66700 66700 66700 3
307 20250401 134800 1507775800 66700 66700 66700 66700 3
308 20250401 134700 1507575700 66700 66600 66700 66600 481
309 20250401 134600 1475493900 66600 66600 66700 66600 13
310 20250401 134500 1474628000 66600 66700 66700 66600 92
311 20250401 134400 1468499300 66600 66700 66700 66600 111
312 20250401 134300 1461105300 66700 66700 66700 66700 43
313 20250401 134200 1458237200 66700 66600 66700 66600 82
314 20250401 134100 1452772900 66600 66600 66700 66600 298
315 20250401 134000 1432925700 66600 66600 66600 66600 1
316 20250401 133900 1432859100 66500 66600 66600 66500 8
317 20250401 133800 1432327000 66600 66600 66600 66600 2
318 20250401 133700 1432193800 66600 66600 66600 66600 17
319 20250401 133600 1431061600 66600 66600 66600 66600 2
320 20250401 133500 1430928400 66600 66600 66600 66600 9
321 20250401 133400 1430329000 66500 66600 66600 66500 52
322 20250401 133300 1426870900 66500 66500 66500 66500 9
323 20250401 133200 1426272400 66500 66500 66500 66500 8
324 20250401 133100 1425740400 66500 66500 66500 66500 35
325 20250401 133000 1423412900 66500 66500 66500 66500 96
326 20250401 132900 1417028900 66400 66500 66500 66400 28
327 20250401 132800 1415167300 66400 66500 66500 66400 52
328 20250401 132700 1411710100 66400 66400 66400 66400 2
329 20250401 132600 1411577300 66500 66500 66500 66500 7
330 20250401 132500 1411111800 66500 66600 66600 66500 97
331 20250401 132400 1404661200 66600 66600 66600 66600 0
332 20250401 132300 1404661200 66600 66500 66600 66500 54
333 20250401 132200 1401070100 66600 66600 66600 66600 3
334 20250401 132100 1400870300 66600 66600 66600 66600 0
335 20250401 132000 1400870300 66600 66500 66600 66500 10
336 20250401 131900 1400205200 66600 66500 66600 66500 27
337 20250401 131800 1398409600 66500 66500 66500 66500 37
338 20250401 131700 1395949100 66500 66600 66600 66500 206
339 20250401 131600 1382243900 66600 66600 66600 66500 76
340 20250401 131500 1377182800 66600 66600 66600 66600 0
341 20250401 131400 1377182800 66600 66600 66600 66600 1
342 20250401 131300 1377116200 66600 66600 66600 66600 2
343 20250401 131200 1376983000 66600 66600 66600 66600 0
344 20250401 131100 1376983000 66600 66600 66600 66600 13
345 20250401 131000 1376117200 66600 66600 66600 66600 5
346 20250401 130900 1375784200 66600 66600 66600 66600 1
347 20250401 130800 1375717600 66600 66500 66600 66500 68
348 20250401 130700 1371195500 66600 66600 66600 66600 1
349 20250401 130600 1371128900 66600 66600 66600 66500 12
350 20250401 130500 1370330500 66600 66600 66600 66600 9
351 20250401 130400 1369731100 66500 66600 66600 66500 27
352 20250401 130300 1367934900 66600 66600 66700 66600 81
353 20250401 130200 1362540200 66600 66600 66600 66600 24
354 20250401 130100 1360941800 66700 66500 66700 66500 46
355 20250401 130000 1357882100 66400 66400 66500 66400 87
356 20250401 125900 1352097900 66500 66500 66500 66500 20
357 20250401 125800 1350767900 66500 66500 66500 66500 16
358 20250401 125700 1349703900 66500 66400 66500 66400 4
359 20250401 125600 1349438100 66400 66500 66500 66400 10
360 20250401 125500 1348773400 66400 66500 66600 66400 227
361 20250401 125400 1333676500 66600 66500 66600 66500 30
362 20250401 125300 1331681000 66500 66600 66600 66500 129
363 20250401 125200 1323089900 66600 66600 66600 66600 2
364 20250401 125100 1322956700 66700 66600 66700 66600 17
365 20250401 125000 1321822900 66600 66700 66700 66600 8
366 20250401 124900 1321290000 66600 66600 66600 66600 35
367 20250401 124800 1318959000 66600 66600 66600 66500 36
368 20250401 124700 1316561600 66500 66600 66700 66500 19
369 20250401 124600 1315295900 66600 66600 66600 66600 0
370 20250401 124500 1315295900 66600 66600 66700 66600 56
371 20250401 124400 1311566200 66600 66800 66800 66600 336
372 20250401 124300 1289166300 66700 66800 66800 66700 140
373 20250401 124200 1279820000 66700 66700 66800 66700 32
374 20250401 124100 1277685400 66700 66700 66700 66700 6
375 20250401 124000 1277285200 66700 66700 66700 66700 7
376 20250401 123900 1276818300 66700 66700 66700 66700 49
377 20250401 123800 1273550000 66700 66700 66700 66700 0
378 20250401 123700 1273550000 66700 66700 66700 66600 125
379 20250401 123600 1265214100 66800 66800 66800 66800 3
380 20250401 123500 1265013700 66800 66700 66800 66700 2
381 20250401 123400 1264880200 66800 66700 66800 66700 5
382 20250401 123300 1264546600 66700 66700 66800 66700 49
383 20250401 123200 1261278200 66700 66700 66700 66700 14
384 20250401 123100 1260344400 66700 66700 66700 66700 6
385 20250401 123000 1259944200 66700 66700 66700 66700 133
386 20250401 122900 1251073100 66700 66600 66700 66600 3
387 20250401 122800 1250873100 66700 66600 66700 66600 4
388 20250401 122700 1250606600 66600 66600 66600 66500 108
389 20250401 122600 1243413900 66600 66600 66600 66600 26
390 20250401 122500 1241682300 66600 66600 66600 66600 38
391 20250401 122400 1239151500 66600 66700 66700 66500 93
392 20250401 122300 1232957700 66600 66600 66700 66600 43
393 20250401 122200 1230093800 66600 66700 66700 66600 267
394 20250401 122100 1212295400 66800 66700 66800 66700 6
395 20250401 122000 1211894700 66800 66800 66800 66800 1
396 20250401 121900 1211827900 66700 66700 66700 66700 5
397 20250401 121800 1211494400 66600 66700 66700 66600 37
398 20250401 121700 1209028400 66700 66700 66700 66600 346
399 20250401 121600 1185957200 66700 66700 66700 66600 3
400 20250401 121500 1185757200 66700 66700 66700 66700 4
401 20250401 121400 1185490400 66700 66600 66700 66600 62
402 20250401 121300 1181361100 66600 66700 66700 66600 15
403 20250401 121200 1180360700 66700 66600 66700 66600 5
404 20250401 121100 1180027600 66600 66600 66600 66500 47
405 20250401 121000 1176898700 66500 66500 66500 66400 340
406 20250401 120900 1154291800 66500 66500 66500 66500 1
407 20250401 120800 1154225300 66500 66500 66500 66400 4
408 20250401 120700 1153959400 66500 66500 66500 66500 3
409 20250401 120600 1153759900 66400 66400 66400 66400 1
410 20250401 120500 1153693500 66400 66400 66400 66300 484
411 20250401 120400 1121559000 66400 66400 66400 66400 2
412 20250401 120300 1121426200 66300 66400 66400 66300 3
413 20250401 120200 1121227100 66400 66400 66400 66300 3
414 20250401 120100 1121028000 66400 66400 66400 66400 2
415 20250401 120000 1120895200 66400 66300 66400 66300 2
416 20250401 115900 1120762500 66400 66400 66400 66400 1
417 20250401 115800 1120696100 66300 66400 66400 66300 4
418 20250401 115700 1120430600 66300 66400 66400 66300 2
419 20250401 115600 1120297900 66400 66300 66400 66300 28
420 20250401 115500 1118441400 66300 66400 66400 66300 21
421 20250401 115400 1117048900 66400 66400 66400 66400 74
422 20250401 115300 1112135300 66500 66500 66500 66500 1
423 20250401 115200 1112068800 66400 66500 66500 66400 6
424 20250401 115100 1111670300 66400 66400 66400 66400 19
425 20250401 115000 1110408700 66400 66400 66400 66400 8
426 20250401 114900 1109877500 66400 66400 66400 66400 12
427 20250401 114800 1109080700 66500 66500 66500 66400 152
428 20250401 114700 1098977800 66400 66400 66500 66400 4
429 20250401 114600 1098712100 66400 66400 66400 66400 40
430 20250401 114500 1096056100 66500 66300 66500 66300 9
431 20250401 114400 1095458500 66300 66400 66400 66300 226
432 20250401 114300 1080452900 66400 66400 66400 66400 30
433 20250401 114200 1078460900 66400 66400 66500 66300 66
434 20250401 114100 1074080900 66400 66500 66500 66400 8
435 20250401 114000 1073549600 66400 66400 66400 66300 64
436 20250401 113900 1069300100 66400 66400 66400 66300 13
437 20250401 113800 1068437400 66400 66300 66400 66300 510
438 20250401 113700 1034574200 66200 66300 66300 66200 16
439 20250401 113600 1033513500 66300 66300 66300 66300 103
440 20250401 113500 1026684600 66200 66300 66300 66200 26
441 20250401 113400 1024962900 66300 66200 66300 66200 84
442 20250401 113300 1019393900 66200 66300 66300 66200 127
443 20250401 113200 1010975400 66200 66400 66400 66200 121
444 20250401 113100 1002954000 66300 66300 66300 66300 13
445 20250401 113000 1002092100 66300 66400 66400 66300 117
446 20250401 112900 994334800 66400 66400 66400 66400 0
447 20250401 112800 994334800 66400 66400 66400 66300 6
448 20250401 112700 993936500 66400 66400 66400 66400 4
449 20250401 112600 993670900 66200 66200 66300 66200 277
450 20250401 112500 975333100 66200 66200 66200 66100 16
451 20250401 112400 974275300 66200 66200 66200 66200 19
452 20250401 112300 973017500 66200 66300 66300 66200 59
453 20250401 112200 969111500 66300 66300 66300 66300 16
454 20250401 112100 968050700 66200 66200 66300 66200 13
455 20250401 112000 967189900 66200 66200 66200 66200 45
456 20250401 111900 964210900 66200 66300 66300 66100 177
457 20250401 111800 952482300 66200 66200 66200 66100 48
458 20250401 111700 949304800 66200 66100 66200 66100 3
459 20250401 111600 949106400 66200 66200 66200 66100 127
460 20250401 111500 940706600 66100 66200 66200 66100 2
461 20250401 111400 940574300 66200 66200 66200 66200 1
462 20250401 111300 940508100 66200 66200 66200 66200 1
463 20250401 111200 940441900 66100 66100 66200 66100 26
464 20250401 111100 938723200 66200 66000 66200 66000 69
465 20250401 111000 934164800 66000 66000 66000 66000 13
466 20250401 110900 933306800 66000 66000 66100 66000 16
467 20250401 110800 932250700 65900 66100 66100 65900 168
468 20250401 110700 921161600 66100 66000 66100 66000 28
469 20250401 110600 919312800 66200 66100 66200 66100 32
470 20250401 110500 917195500 66100 66100 66100 66100 9
471 20250401 110400 916600600 66100 66100 66100 66100 32
472 20250401 110300 914485400 66200 66100 66200 66100 241
473 20250401 110200 898540100 66100 66000 66100 66000 2
474 20250401 110100 898408000 66000 66000 66100 66000 15
475 20250401 110000 897417900 66000 66000 66000 66000 41
476 20250401 105900 894711900 66100 66100 66100 66100 3
477 20250401 105800 894513600 66000 66100 66100 66000 65
478 20250401 105700 890220300 66100 66100 66100 66100 213
479 20250401 105600 876141000 66100 66000 66100 66000 16
480 20250401 105500 875083700 66100 66000 66100 66000 4
481 20250401 105400 874819400 66000 66000 66000 65700 193
482 20250401 105300 862103600 66300 66000 66300 65800 317
483 20250401 105200 841173600 65900 66000 66000 65900 6
484 20250401 105100 840778000 65900 65900 65900 65900 1
485 20250401 105000 840712100 65900 65900 65900 65900 208
486 20250401 104900 827004900 65800 65800 65800 65800 200
487 20250401 104800 813844900 65800 65800 65800 65800 179
488 20250401 104700 802066700 65900 65900 65900 65900 1
489 20250401 104600 802000800 65800 65800 65800 65700 42
490 20250401 104500 799237300 65700 65700 65700 65700 0
491 20250401 104400 799237300 65700 65700 65800 65600 144
492 20250401 104300 789776400 65600 65700 65700 65600 7
493 20250401 104200 789316600 65600 65600 65600 65600 0
494 20250401 104100 789316600 65600 65600 65700 65600 9
495 20250401 104000 788726100 65600 65600 65600 65600 12
496 20250401 103900 787938900 65700 65600 65700 65600 12
497 20250401 103800 787151600 65600 65600 65600 65600 5
498 20250401 103700 786823600 65500 65600 65600 65500 99
499 20250401 103600 780330300 65700 65700 65700 65700 21
500 20250401 103500 778950600 65700 65700 65700 65700 35
501 20250401 103400 776651100 65700 65800 65800 65700 31
502 20250401 103300 774614200 65800 65800 65800 65800 1
503 20250401 103200 774548400 65600 65700 65800 65600 124
504 20250401 103100 766409100 65700 65700 65700 65700 1
505 20250401 103000 766343400 65900 65800 65900 65800 7
506 20250401 102900 765882700 65700 65600 65700 65600 15
507 20250401 102800 764898600 65600 65600 65600 65600 6
508 20250401 102700 764505000 65600 65600 65700 65600 29
509 20250401 102600 762602500 65600 65600 65600 65600 36
510 20250401 102500 760240900 65500 65700 65700 65500 131
511 20250401 102400 751646400 65700 65800 65800 65700 28
512 20250401 102300 749806200 65800 65800 65800 65800 14
513 20250401 102200 748885000 65800 65800 65800 65800 5
514 20250401 102100 748556000 65800 65800 65800 65800 11
515 20250401 102000 747832200 65800 65800 65900 65800 92
516 20250401 101900 741778500 65900 65900 65900 65900 3
517 20250401 101800 741580800 65900 65900 65900 65900 2
518 20250401 101700 741449000 65800 65800 65800 65800 1
519 20250401 101600 741383200 65600 65600 65600 65600 1
520 20250401 101500 741317600 65800 66000 66000 65700 142
521 20250401 101400 731968100 65900 65900 65900 65900 20
522 20250401 101300 730650100 65800 65800 65800 65800 1
523 20250401 101200 730584300 65900 65900 66000 65800 204
524 20250401 101100 717157600 65800 65600 65800 65600 551
525 20250401 101000 680933600 65600 65600 65600 65600 12
526 20250401 100900 680146400 65500 65600 65600 65500 227
527 20250401 100800 665256700 65600 65500 65600 65500 7
528 20250401 100700 664798000 65500 65500 65500 65500 403
529 20250401 100600 638401500 65500 65600 65600 65500 2
530 20250401 100500 638270400 65500 65500 65500 65500 17
531 20250401 100400 637156900 65500 65500 65600 65500 4
532 20250401 100300 636894800 65600 65600 65600 65600 61
533 20250401 100200 632893200 65600 65500 65600 65500 22
534 20250401 100100 631452100 65600 65500 65600 65500 19
535 20250401 100000 630207500 65500 65600 65600 65500 45
536 20250401 095900 627259700 65500 65600 65600 65500 7
537 20250401 095800 626800600 65600 65600 65600 65500 50
538 20250401 095700 623525100 65600 65500 65600 65500 3
539 20250401 095600 623328400 65500 65500 65500 65400 63
540 20250401 095500 619202900 65500 65400 65500 65400 9
541 20250401 095400 618613500 65500 65500 65500 65500 5
542 20250401 095300 618286000 65500 65500 65500 65400 25
543 20250401 095200 616650300 65500 65500 65500 65500 90
544 20250401 095100 610755300 65600 65600 65600 65600 6
545 20250401 095000 610361700 65600 65700 65700 65600 22
546 20250401 094900 608918300 65500 65600 65600 65500 79
547 20250401 094800 603738300 65600 65500 65600 65500 36
548 20250401 094700 601380200 65500 65600 65700 65500 276
549 20250401 094600 583275500 65600 65600 65700 65500 71
550 20250401 094500 578623800 65400 65400 65700 65400 535
551 20250401 094400 543598100 65400 65500 65600 65400 793
552 20250401 094300 491693000 65500 65500 65500 65500 3
553 20250401 094200 491496500 65500 65300 65500 65300 321
554 20250401 094100 470503000 65400 65300 65400 65300 56
555 20250401 094000 466845100 65300 65400 65400 65300 12
556 20250401 093900 466061300 65400 65400 65400 65300 18
557 20250401 093800 464885400 65300 65400 65500 65300 51
558 20250401 093700 461550300 65400 65400 65500 65200 494
559 20250401 093600 429266300 65300 65200 65500 65100 839
560 20250401 093500 374484350 65300 65300 65300 65200 20
561 20250401 093400 373178450 65300 65300 65300 65200 9
562 20250401 093300 372590850 65300 65200 65300 65200 38
563 20250401 093200 370110450 65300 65500 65500 65200 386
564 20250401 093100 344885650 65400 65700 65700 65400 663
565 20250401 093000 301448250 65700 65800 65800 65600 124
566 20250401 092900 293300750 65800 65800 65800 65700 49
567 20250401 092800 290076650 65800 65800 65800 65800 2
568 20250401 092700 289945050 65800 65800 65800 65700 6
569 20250401 092600 289550350 65800 65700 65800 65700 6
570 20250401 092500 289155650 65700 65800 65800 65700 312
571 20250401 092400 268632850 65900 65900 65900 65800 31
572 20250401 092300 266590050 66000 65950 66000 65950 7
573 20250401 092200 266128100 65900 65900 65900 65900 8
574 20250401 092100 265600900 65900 65900 65900 65800 14
575 20250401 092000 264678400 65900 66000 66000 65900 141
576 20250401 091900 255384300 65900 66000 66000 65800 194
577 20250401 091800 242602700 66000 66000 66000 66000 8
578 20250401 091700 242074700 66000 65900 66000 65900 2
579 20250401 091600 241942800 66000 65900 66000 65800 311
580 20250401 091500 221447400 65900 65800 65900 65800 113
581 20250401 091400 214011800 65800 65800 65800 65700 91
582 20250401 091300 208025900 65800 65700 65800 65600 184
583 20250401 091200 195938300 65700 65700 65800 65700 18
584 20250401 091100 194755500 65800 65700 65800 65700 108
585 20250401 091000 187659300 65600 65700 65900 65600 164
586 20250401 090900 176878700 65600 65700 65700 65600 4
587 20250401 090800 176616000 65800 65700 65900 65600 9
588 20250401 090700 176024900 65700 65800 65900 65600 302
589 20250401 090600 156158600 65700 65600 65700 65600 286
590 20250401 090500 137387800 65400 65500 65600 65300 38
591 20250401 090400 134902800 65500 65600 65600 65500 21
592 20250401 090300 133526900 65400 65600 65600 65400 100
593 20250401 090200 126985400 65500 65400 65500 65400 274
594 20250401 090100 109058700 65500 65500 65700 65300 928
595 20250401 090000 48319400 65500 65200 65900 65200 738

1
004490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,46034,14000000,3061261000,931000000000,0.33
20250327,46128,14000000,3210508800,974400000000,0.33
20250326,45924,14000000,3338674800,1017800000000,0.33
20250325,46045,14000000,3356680500,1020600000000,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 46034 14000000 3061261000 931000000000 0.33
3 20250327 46128 14000000 3210508800 974400000000 0.33
4 20250326 45924 14000000 3338674800 1017800000000 0.33
5 20250325 46045 14000000 3356680500 1020600000000 0.33