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

597
005610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,2731518950,61100,61100,61100,61100,921
20250401,185400,2731518950,61100,61100,61100,61100,0
20250401,185300,2731518950,61100,61100,61100,61100,0
20250401,185200,2731518950,61100,61100,61100,61100,0
20250401,185100,2731518950,61100,61100,61100,61100,0
20250401,185000,2731518950,61100,61100,61100,61100,0
20250401,184900,2731518950,61100,61100,61100,61100,0
20250401,184800,2731518950,61100,61100,61100,61100,0
20250401,184700,2731518950,61100,61100,61100,61100,0
20250401,184600,2731518950,61100,61100,61100,61100,0
20250401,184500,2731518950,61100,61100,61100,61100,0
20250401,184400,2731518950,61100,61100,61100,61100,0
20250401,184300,2731518950,61100,61100,61100,61100,0
20250401,184200,2731518950,61100,61100,61100,61100,0
20250401,184100,2731518950,61100,61100,61100,61100,0
20250401,184000,2731518950,61100,61100,61100,61100,0
20250401,183900,2731518950,61100,61100,61100,61100,0
20250401,183800,2731518950,61100,61100,61100,61100,0
20250401,183700,2731518950,61100,61100,61100,61100,0
20250401,183600,2731518950,61100,61100,61100,61100,0
20250401,183500,2731518950,61100,61100,61100,61100,0
20250401,183400,2731518950,61100,61100,61100,61100,0
20250401,183300,2731518950,61100,61100,61100,61100,0
20250401,183200,2731518950,61100,61100,61100,61100,0
20250401,183100,2731518950,61100,61100,61100,61100,0
20250401,183000,2731518950,61100,61100,61100,61100,0
20250401,182900,2731518950,61100,61100,61100,61100,0
20250401,182800,2731518950,61100,61100,61100,61100,0
20250401,182700,2731518950,61100,61100,61100,61100,0
20250401,182600,2731518950,61100,61100,61100,61100,0
20250401,182500,2731518950,61100,61100,61100,61100,921
20250401,182400,2731518950,61100,61100,61100,61100,0
20250401,182300,2731518950,61100,61100,61100,61100,0
20250401,182200,2731518950,61100,61100,61100,61100,0
20250401,182100,2731518950,61100,61100,61100,61100,0
20250401,182000,2731518950,61100,61100,61100,61100,0
20250401,181900,2731518950,61100,61100,61100,61100,0
20250401,181800,2731518950,61100,61100,61100,61100,0
20250401,181700,2731518950,61100,61100,61100,61100,0
20250401,181600,2731518950,61100,61100,61100,61100,0
20250401,181500,2731518950,61100,61100,61100,61100,0
20250401,181400,2731518950,61100,61100,61100,61100,0
20250401,181300,2731518950,61100,61100,61100,61100,0
20250401,181200,2731518950,61100,61100,61100,61100,0
20250401,181100,2731518950,61100,61100,61100,61100,0
20250401,181000,2731518950,61100,61100,61100,61100,0
20250401,180900,2731518950,61100,61100,61100,61100,0
20250401,180800,2731518950,61100,61100,61100,61100,0
20250401,180700,2731518950,61100,61100,61100,61100,0
20250401,180600,2731518950,61100,61100,61100,61100,0
20250401,180500,2731518950,61100,61100,61100,61100,0
20250401,180400,2731518950,61100,61100,61100,61100,0
20250401,180300,2731518950,61100,61100,61100,61100,0
20250401,180200,2731518950,61100,61100,61100,61100,0
20250401,180100,2731518950,61100,61100,61100,61100,0
20250401,180000,2731518950,61100,61100,61100,61100,0
20250401,175900,2731518950,61100,61100,61100,61100,0
20250401,175800,2731518950,61100,61100,61100,61100,0
20250401,175700,2731518950,61100,61100,61100,61100,0
20250401,175600,2731518950,61100,61100,61100,61100,0
20250401,175500,2731518950,61100,61100,61100,61100,921
20250401,175400,2731518950,61100,61100,61100,61100,0
20250401,175300,2731518950,61100,61100,61100,61100,0
20250401,175200,2731518950,61100,61100,61100,61100,0
20250401,175100,2731518950,61100,61100,61100,61100,0
20250401,175000,2731518950,61100,61100,61100,61100,0
20250401,174900,2731518950,61100,61100,61100,61100,0
20250401,174800,2731518950,61100,61100,61100,61100,0
20250401,174700,2731518950,61100,61100,61100,61100,0
20250401,174600,2731518950,61100,61100,61100,61100,0
20250401,174500,2731518950,61100,61100,61100,61100,0
20250401,174400,2731518950,61100,61100,61100,61100,0
20250401,174300,2731518950,61100,61100,61100,61100,0
20250401,174200,2731518950,61100,61100,61100,61100,0
20250401,174100,2731518950,61100,61100,61100,61100,0
20250401,174000,2731518950,61100,61100,61100,61100,0
20250401,173900,2731518950,61100,61100,61100,61100,0
20250401,173800,2731518950,61100,61100,61100,61100,0
20250401,173700,2731518950,61100,61100,61100,61100,0
20250401,173600,2731518950,61100,61100,61100,61100,0
20250401,173500,2731518950,61100,61100,61100,61100,0
20250401,173400,2731518950,61100,61100,61100,61100,0
20250401,173300,2731518950,61100,61100,61100,61100,0
20250401,173200,2731518950,61100,61100,61100,61100,0
20250401,173100,2731518950,61100,61100,61100,61100,0
20250401,173000,2731518950,61100,61100,61100,61100,0
20250401,172900,2731518950,61100,61100,61100,61100,0
20250401,172800,2731518950,61100,61100,61100,61100,0
20250401,172700,2731518950,61100,61100,61100,61100,0
20250401,172600,2731518950,61100,61100,61100,61100,0
20250401,172500,2731518950,61100,61100,61100,61100,921
20250401,172400,2731518950,61100,61100,61100,61100,0
20250401,172300,2731518950,61100,61100,61100,61100,0
20250401,172200,2731518950,61100,61100,61100,61100,0
20250401,172100,2731518950,61100,61100,61100,61100,0
20250401,172000,2731518950,61100,61100,61100,61100,0
20250401,171900,2731518950,61100,61100,61100,61100,0
20250401,171800,2731518950,61100,61100,61100,61100,0
20250401,171700,2731518950,61100,61100,61100,61100,0
20250401,171600,2731518950,61100,61100,61100,61100,0
20250401,171500,2731518950,61100,61100,61100,61100,0
20250401,171400,2731518950,61100,61100,61100,61100,0
20250401,171300,2731518950,61100,61100,61100,61100,0
20250401,171200,2731518950,61100,61100,61100,61100,0
20250401,171100,2731518950,61100,61100,61100,61100,0
20250401,171000,2731518950,61100,61100,61100,61100,0
20250401,170900,2731518950,61100,61100,61100,61100,0
20250401,170800,2731518950,61100,61100,61100,61100,0
20250401,170700,2731518950,61100,61100,61100,61100,0
20250401,170600,2731518950,61100,61100,61100,61100,0
20250401,170500,2731518950,61100,61100,61100,61100,0
20250401,170400,2731518950,61100,61100,61100,61100,0
20250401,170300,2731518950,61100,61100,61100,61100,0
20250401,170200,2731518950,61100,61100,61100,61100,0
20250401,170100,2731518950,61100,61100,61100,61100,0
20250401,170000,2731518950,61100,61100,61100,61100,0
20250401,165900,2731518950,61100,61100,61100,61100,0
20250401,165800,2731518950,61100,61100,61100,61100,0
20250401,165700,2731518950,61100,61100,61100,61100,0
20250401,165600,2731518950,61100,61100,61100,61100,0
20250401,165500,2731518950,61100,61100,61100,61100,921
20250401,165400,2731518950,61100,61100,61100,61100,0
20250401,165300,2731518950,61100,61100,61100,61100,0
20250401,165200,2731518950,61100,61100,61100,61100,0
20250401,165100,2731518950,61100,61100,61100,61100,0
20250401,165000,2731518950,61100,61100,61100,61100,0
20250401,164900,2731518950,61100,61100,61100,61100,0
20250401,164800,2731518950,61100,61100,61100,61100,0
20250401,164700,2731518950,61100,61100,61100,61100,0
20250401,164600,2731518950,61100,61100,61100,61100,0
20250401,164500,2731518950,61100,61100,61100,61100,0
20250401,164400,2731518950,61100,61100,61100,61100,0
20250401,164300,2731518950,61100,61100,61100,61100,0
20250401,164200,2731518950,61100,61100,61100,61100,0
20250401,164100,2731518950,61100,61100,61100,61100,0
20250401,164000,2731518950,61100,61100,61100,61100,0
20250401,163900,2731518950,61100,61100,61100,61100,0
20250401,163800,2731518950,61100,61100,61100,61100,0
20250401,163700,2731518950,61100,61100,61100,61100,0
20250401,163600,2731518950,61100,61100,61100,61100,0
20250401,163500,2731518950,61100,61100,61100,61100,0
20250401,163400,2731518950,61100,61100,61100,61100,0
20250401,163300,2731518950,61100,61100,61100,61100,0
20250401,163200,2731518950,61100,61100,61100,61100,0
20250401,163100,2731518950,61100,61100,61100,61100,0
20250401,163000,2731518950,61100,61100,61100,61100,0
20250401,162900,2731518950,61100,61100,61100,61100,0
20250401,162800,2731518950,61100,61100,61100,61100,0
20250401,162700,2731518950,61100,61100,61100,61100,0
20250401,162600,2731518950,61100,61100,61100,61100,0
20250401,162500,2731518950,61100,61100,61100,61100,921
20250401,162400,2731518950,61100,61100,61100,61100,0
20250401,162300,2731518950,61100,61100,61100,61100,0
20250401,162200,2731518950,61100,61100,61100,61100,0
20250401,162100,2731518950,61100,61100,61100,61100,0
20250401,162000,2731518950,61100,61100,61100,61100,0
20250401,161900,2731518950,61100,61100,61100,61100,0
20250401,161800,2731518950,61100,61100,61100,61100,0
20250401,161700,2731518950,61100,61100,61100,61100,0
20250401,161600,2731518950,61100,61100,61100,61100,0
20250401,161500,2731518950,61100,61100,61100,61100,0
20250401,161400,2731518950,61100,61100,61100,61100,0
20250401,161300,2731518950,61100,61100,61100,61100,0
20250401,161200,2731518950,61100,61100,61100,61100,0
20250401,161100,2731518950,61100,61100,61100,61100,0
20250401,161000,2731518950,61100,61100,61100,61100,0
20250401,160900,2731518950,61100,61100,61100,61100,0
20250401,160800,2731518950,61100,61100,61100,61100,0
20250401,160700,2731518950,61100,61100,61100,61100,0
20250401,160600,2731518950,61100,61100,61100,61100,0
20250401,160500,2731518950,61100,61100,61100,61100,0
20250401,160400,2731518950,61100,61100,61100,61100,0
20250401,160300,2731518950,61100,61100,61100,61100,0
20250401,160200,2731518950,61100,61100,61100,61100,0
20250401,160100,2731518950,61100,61100,61100,61100,0
20250401,160000,2731518950,61100,61100,61100,61100,0
20250401,155900,2731518950,61100,61100,61100,61100,0
20250401,155800,2731518950,61100,61100,61100,61100,0
20250401,155700,2731518950,61100,61100,61100,61100,0
20250401,155600,2731518950,61100,61100,61100,61100,0
20250401,155500,2731518950,61100,61100,61100,61100,921
20250401,155400,2731518950,61100,61100,61100,61100,0
20250401,155300,2731518950,61100,61100,61100,61100,0
20250401,155200,2731518950,61100,61100,61100,61100,0
20250401,155100,2731518950,61100,61100,61100,61100,0
20250401,155000,2731518950,61100,61100,61100,61100,0
20250401,154900,2731518950,61100,61100,61100,61100,0
20250401,154800,2731518950,61100,61100,61100,61100,0
20250401,154700,2731518950,61100,61100,61100,61100,0
20250401,154600,2731518950,61100,61100,61100,61100,0
20250401,154500,2731518950,61100,61100,61100,61100,0
20250401,154400,2731518950,61100,61100,61100,61100,0
20250401,154300,2731518950,61100,61100,61100,61100,0
20250401,154200,2731518950,61100,61100,61100,61100,0
20250401,154100,2731518950,61100,61100,61100,61100,0
20250401,154000,2731518950,61100,61100,61100,61100,0
20250401,153900,2731518950,61100,61100,61100,61100,0
20250401,153800,2731518950,61100,61100,61100,61100,0
20250401,153700,2731518950,61100,61100,61100,61100,0
20250401,153600,2731518950,61100,61100,61100,61100,0
20250401,153500,2731518950,61100,61100,61100,61100,0
20250401,153400,2731518950,61100,61100,61100,61100,0
20250401,153300,2731518950,61100,61100,61100,61100,0
20250401,153200,2731518950,61100,61100,61100,61100,0
20250401,153100,2731518950,61100,61100,61100,61100,0
20250401,153000,2731518950,61100,61100,61100,61100,921
20250401,152900,2675245850,61100,61100,61100,61100,0
20250401,152800,2675245850,61100,61100,61100,61100,0
20250401,152700,2675245850,61100,61100,61100,61100,0
20250401,152600,2675245850,61100,61100,61100,61100,0
20250401,152500,2675245850,61100,61100,61100,61100,0
20250401,152400,2675245850,61100,61100,61100,61100,0
20250401,152300,2675245850,61100,61100,61100,61100,0
20250401,152200,2675245850,61100,61100,61100,61100,0
20250401,152100,2675245850,61100,61100,61100,61100,0
20250401,152000,2675245850,61100,61100,61100,61100,0
20250401,151900,2675245850,61100,61100,61100,61000,59
20250401,151800,2671641550,61100,61000,61100,61000,529
20250401,151700,2639325050,61000,60900,61100,60900,716
20250401,151600,2595650850,60900,60900,60900,60900,41
20250401,151500,2593153950,61000,60800,61000,60800,164
20250401,151400,2583169950,60900,60800,60900,60800,57
20250401,151300,2579703050,60900,60800,60900,60800,174
20250401,151200,2569108150,60900,60900,60900,60900,0
20250401,151100,2569108150,60900,60900,60900,60900,12
20250401,151000,2568377350,60900,60800,60900,60800,25
20250401,150900,2566856650,60900,60900,60900,60900,0
20250401,150800,2566856650,60900,60900,60900,60900,15
20250401,150700,2565943150,60900,60900,60900,60800,192
20250401,150600,2554250450,60800,60900,60900,60800,28
20250401,150500,2552545750,60800,60900,60900,60800,15
20250401,150400,2551633350,60800,60900,60900,60800,106
20250401,150300,2545179550,60800,60800,60800,60800,151
20250401,150200,2535998750,60700,60700,60700,60700,68
20250401,150100,2531871150,60700,60700,60700,60700,16
20250401,150000,2530899950,60700,60800,60800,60700,4
20250401,145900,2530656950,60700,60800,60800,60700,29
20250401,145800,2528893850,60800,60800,60800,60800,16
20250401,145700,2527921050,60700,60800,60800,60700,4
20250401,145600,2527677950,60800,60800,60800,60700,16
20250401,145500,2526705750,60800,60700,60800,60700,31
20250401,145400,2524822050,60700,60900,60900,60700,88
20250401,145300,2519473050,60900,60800,60900,60700,10
20250401,145200,2518865450,60800,60800,60800,60800,124
20250401,145100,2511326250,60800,60900,60900,60800,87
20250401,145000,2506036550,60800,60900,60900,60800,22
20250401,144900,2504698650,60900,60800,60900,60800,14
20250401,144800,2503846150,60800,60900,60900,60800,28
20250401,144700,2502143450,60900,60800,60900,60800,19
20250401,144600,2500986950,60900,60900,60900,60800,10
20250401,144500,2500378050,60800,60800,60800,60800,31
20250401,144400,2498493250,60800,60900,60900,60800,152
20250401,144300,2489248550,60900,60900,60900,60900,1
20250401,144200,2489187650,60800,60900,60900,60800,9
20250401,144100,2488640150,60900,60800,60900,60800,172
20250401,144000,2478181450,60800,60800,60900,60800,257
20250401,143900,2462555750,60900,60900,60900,60900,9
20250401,143800,2462007650,60900,60900,60900,60800,12
20250401,143700,2461277150,60900,60800,60900,60800,42
20250401,143600,2458723450,60900,60900,60900,60900,12
20250401,143500,2457992650,60900,60900,60900,60900,4
20250401,143400,2457749050,60900,60900,60900,60900,20
20250401,143300,2456531050,60900,60900,60900,60900,5
20250401,143200,2456226550,60900,60900,60900,60900,0
20250401,143100,2456226550,60900,60900,60900,60900,35
20250401,143000,2454095050,60900,60900,60900,60900,8
20250401,142900,2453607850,60900,60900,60900,60900,10
20250401,142800,2452998850,60900,60800,60900,60800,7
20250401,142700,2452572850,60900,60800,60900,60800,76
20250401,142600,2447944550,60900,60900,60900,60800,10
20250401,142500,2447335650,60900,60800,60900,60800,8
20250401,142400,2446848550,60800,60900,60900,60800,12
20250401,142300,2446118050,60900,60900,60900,60800,39
20250401,142200,2443743450,60900,60900,61000,60900,59
20250401,142100,2440150050,61000,61000,61000,61000,8
20250401,142000,2439662050,61000,60900,61000,60900,2
20250401,141900,2439540150,61000,61000,61000,60900,100
20250401,141800,2433440650,61000,61000,61000,61000,10
20250401,141700,2432830650,61000,60900,61000,60900,16
20250401,141600,2431856050,60900,61000,61000,60900,57
20250401,141500,2428383550,61000,61000,61000,61000,0
20250401,141400,2428383550,61000,60900,61000,60900,2
20250401,141300,2428261650,61000,61000,61000,61000,13
20250401,141200,2427468650,61000,60900,61000,60900,85
20250401,141100,2422291050,60900,60900,60900,60900,9
20250401,141000,2421742950,60900,60900,60900,60900,1
20250401,140900,2421682050,60900,60900,60900,60900,15
20250401,140800,2420768550,60900,60900,60900,60800,17
20250401,140700,2419733350,60900,60900,60900,60900,25
20250401,140600,2418210850,60900,60900,60900,60900,13
20250401,140500,2417419150,60900,60900,60900,60900,0
20250401,140400,2417419150,60900,60900,60900,60900,4
20250401,140300,2417175550,60900,60800,60900,60700,53
20250401,140200,2413956550,60700,60800,60900,60700,227
20250401,140100,2400165950,60900,60800,60900,60800,10
20250401,140000,2399557050,60900,60900,60900,60800,25
20250401,135900,2398036550,60900,60900,60900,60900,70
20250401,135800,2393773550,60900,60900,60900,60900,11
20250401,135700,2393103650,60900,60900,60900,60900,5
20250401,135600,2392799150,60900,60900,60900,60900,8
20250401,135500,2392311950,60900,60800,60900,60800,7
20250401,135400,2391885850,60900,60900,60900,60900,55
20250401,135300,2388536350,60900,60900,60900,60900,10
20250401,135200,2387927350,60900,60900,60900,60900,7
20250401,135100,2387501050,60900,61000,61000,60900,16
20250401,135000,2386525350,60900,60800,60900,60800,49
20250401,134900,2383542750,60800,60800,60800,60800,0
20250401,134800,2383542750,60800,60900,60900,60800,11
20250401,134700,2382872950,60900,60900,60900,60900,4
20250401,134600,2382629350,60900,61000,61000,60900,19
20250401,134500,2381471350,61000,61000,61000,61000,50
20250401,134400,2378421350,60900,60900,60900,60900,4
20250401,134300,2378177750,61000,60900,61000,60900,361
20250401,134200,2356191750,61000,60900,61000,60900,49
20250401,134100,2353205150,61000,61000,61000,61000,9
20250401,134000,2352656150,60900,60900,61000,60900,12
20250401,133900,2351924550,61000,61000,61000,61000,93
20250401,133800,2346251550,60900,61000,61000,60900,17
20250401,133700,2345214650,61000,61000,61000,61000,10
20250401,133600,2344604650,61000,61000,61000,61000,11
20250401,133500,2343933650,61000,60900,61000,60900,70
20250401,133400,2339669450,61000,61000,61000,61000,1
20250401,133300,2339608450,61000,61000,61000,61000,41
20250401,133200,2337107450,61000,60900,61000,60800,628
20250401,133100,2298852650,60900,60800,60900,60800,467
20250401,133000,2270451450,60800,60700,60800,60700,85
20250401,132900,2265291150,60700,60800,60800,60700,15
20250401,132800,2264380250,60800,60800,60800,60800,10
20250401,132700,2263772250,60700,60700,60700,60700,7
20250401,132600,2263347350,60700,60800,60800,60700,24
20250401,132500,2261889450,60800,60800,60800,60800,11
20250401,132400,2261220650,60800,60800,60800,60800,71
20250401,132300,2256903850,60800,60800,60800,60800,59
20250401,132200,2253316650,60800,60800,60800,60800,6
20250401,132100,2252951850,60800,60800,60800,60800,9
20250401,132000,2252404650,60800,60800,60800,60800,8
20250401,131900,2251918250,60800,60800,60800,60800,4
20250401,131800,2251675050,60900,60900,60900,60600,26
20250401,131700,2250093250,60800,60800,60800,60800,32
20250401,131600,2248147650,60900,60900,60900,60900,0
20250401,131500,2248147650,60900,60700,60900,60700,186
20250401,131400,2236855850,60800,60900,60900,60800,9
20250401,131300,2236308250,60900,60800,60900,60800,176
20250401,131200,2225607350,60800,60800,60800,60800,0
20250401,131100,2225607350,60800,60800,60800,60800,0
20250401,131000,2225607350,60800,60800,60800,60800,12
20250401,130900,2224877750,60800,60800,60800,60800,20
20250401,130800,2223661750,60800,60800,60800,60800,78
20250401,130700,2218919350,60800,60800,60800,60800,5
20250401,130600,2218615350,60700,60700,60700,60700,21
20250401,130500,2217340650,60700,60800,60800,60700,67
20250401,130400,2213272850,60800,60800,60800,60800,4
20250401,130300,2213029650,60700,60700,60700,60700,28
20250401,130200,2211330050,60800,60700,60800,60700,20
20250401,130100,2210115050,60700,60700,60800,60700,7
20250401,130000,2209689850,60700,60700,60700,60700,9
20250401,125900,2209143550,60700,60500,60700,60500,43
20250401,125800,2206538000,60550,60600,60600,60550,54
20250401,125700,2203265950,60700,60700,60700,60700,12
20250401,125600,2202537550,60800,60800,60800,60800,1
20250401,125500,2202476750,60800,60600,60800,60500,223
20250401,125400,2188965550,60700,60600,60700,60600,179
20250401,125300,2178117150,60700,60800,60800,60700,284
20250401,125200,2160864250,60900,60900,60900,60900,8
20250401,125100,2160377050,60900,60800,60900,60800,40
20250401,125000,2157942750,60900,60900,60900,60900,9
20250401,124900,2157394650,60800,60900,60900,60800,24
20250401,124800,2155934450,60900,60900,60900,60900,5
20250401,124700,2155629950,60900,60800,60900,60800,10
20250401,124600,2155021050,60900,60800,60900,60800,14
20250401,124500,2154168850,60800,60900,60900,60800,94
20250401,124400,2148451150,60900,60850,60900,60850,6
20250401,124300,2148085800,60800,60900,60900,60800,13
20250401,124200,2147294300,60900,60800,60900,60800,13
20250401,124100,2146502700,60900,60800,60900,60800,2
20250401,124000,2146381000,60800,60900,60900,60800,34
20250401,123900,2144312500,60900,60900,60900,60900,7
20250401,123800,2143886200,60800,60800,60800,60800,8
20250401,123700,2143399800,60900,60800,60900,60800,94
20250401,123600,2137680700,60900,60900,60900,60900,1
20250401,123500,2137619800,60900,60900,60900,60900,12
20250401,123400,2136889000,60900,60900,60900,60900,67
20250401,123300,2132808700,60800,60900,60900,60800,2
20250401,123200,2132687000,60900,60900,60900,60800,16
20250401,123100,2131712700,60800,60900,60900,60800,125
20250401,123000,2124112200,60900,60900,60900,60800,14
20250401,122900,2123260100,60800,60800,60800,60800,39
20250401,122800,2120888900,60900,60900,60900,60900,0
20250401,122700,2120888900,60900,60800,60900,60800,11
20250401,122600,2120219200,60800,60800,60800,60800,4
20250401,122500,2119976000,60900,60900,60900,60900,11
20250401,122400,2119306100,60900,60900,60900,60800,26
20250401,122300,2117722800,60900,60800,60900,60800,60
20250401,122200,2114074200,60900,60900,60900,60900,22
20250401,122100,2112734400,60900,60750,60900,60750,10
20250401,122000,2112126250,60750,60750,60750,60750,5
20250401,121900,2111822500,60750,60750,60750,60750,10
20250401,121800,2111215000,60750,60750,60750,60700,12
20250401,121700,2110486450,60750,60850,60850,60750,80
20250401,121600,2105626200,60850,60850,60850,60850,22
20250401,121500,2104287500,60900,60800,60900,60800,5
20250401,121400,2103983200,60800,60800,60800,60800,11
20250401,121300,2103314400,60600,60700,60700,60600,105
20250401,121200,2096947600,60800,60900,60900,60800,22
20250401,121100,2095609100,60800,60800,60900,60800,126
20250401,121000,2087947900,60800,60900,60900,60800,180
20250401,120900,2076986000,60900,60900,60900,60900,10
20250401,120800,2076377000,60900,60900,60900,60900,82
20250401,120700,2071383200,60900,60900,60900,60900,14
20250401,120600,2070530600,60900,60800,60900,60800,5
20250401,120500,2070226200,60900,60900,60900,60800,32
20250401,120400,2068280000,60900,60700,60900,60700,152
20250401,120300,2059041200,60800,60700,60800,60700,112
20250401,120200,2052241300,60700,60700,60700,60600,15
20250401,120100,2051331300,60700,60700,60700,60600,32
20250401,120000,2049391100,60700,60700,60700,60700,12
20250401,115900,2048662700,60700,60700,60700,60700,12
20250401,115800,2047934300,60600,60600,60600,60600,74
20250401,115700,2043449900,60600,60600,60600,60600,20
20250401,115600,2042237900,60600,60600,60600,60600,0
20250401,115500,2042237900,60600,60500,60600,60500,18
20250401,115400,2041148400,60600,60600,60600,60600,8
20250401,115300,2040663600,60600,60600,60600,60600,0
20250401,115200,2040663600,60600,60700,60700,60600,65
20250401,115100,2036723200,60700,60700,60700,60700,0
20250401,115000,2036723200,60700,60700,60700,60600,124
20250401,114900,2029208500,60700,60700,60700,60700,28
20250401,114800,2027508900,60700,60700,60700,60700,3
20250401,114700,2027326800,60700,60700,60700,60700,2
20250401,114600,2027205400,60700,60700,60700,60600,26
20250401,114500,2025627300,60700,60600,60700,60600,14
20250401,114400,2024778500,60600,60600,60600,60600,23
20250401,114300,2023384700,60600,60600,60600,60600,13
20250401,114200,2022596900,60600,60600,60600,60600,3
20250401,114100,2022415100,60600,60500,60600,60500,122
20250401,114000,2015033300,60500,60500,60500,60500,5
20250401,113900,2014730800,60500,60500,60500,60500,14
20250401,113800,2013883800,60500,60500,60500,60400,21
20250401,113700,2012613500,60500,60500,60500,60500,13
20250401,113600,2011827000,60400,60400,60500,60400,25
20250401,113500,2010315900,60500,60600,60600,60500,4
20250401,113400,2010073800,60500,60500,60500,60400,42
20250401,113300,2007533100,60400,60600,60600,60400,14
20250401,113200,2006686300,60700,60700,60700,60700,3
20250401,113100,2006504200,60700,60400,60700,60400,180
20250401,113000,1995584100,60500,60400,60500,60300,243
20250401,112900,1980905500,60400,60450,60500,60400,17
20250401,112800,1979877850,60400,60500,60600,60400,132
20250401,112700,1971903850,60600,60600,60600,60600,17
20250401,112600,1970873650,60700,60600,60700,60600,115
20250401,112500,1963903250,60600,60600,60600,60600,21
20250401,112400,1962630650,60700,60700,60700,60700,9
20250401,112300,1962084350,60700,60700,60700,60500,7
20250401,112200,1961659850,60600,60600,60600,60600,0
20250401,112100,1961659850,60600,60600,60600,60600,105
20250401,112000,1955296850,60500,60500,60600,60500,44
20250401,111900,1952633850,60600,60600,60600,60600,9
20250401,111800,1952088450,60500,60500,60500,60500,70
20250401,111700,1947853450,60600,60500,60600,60500,6
20250401,111600,1947489950,60500,60600,60600,60500,183
20250401,111500,1936411550,60700,60700,60700,60600,3
20250401,111400,1936229550,60700,60700,60700,60700,12
20250401,111300,1935501150,60600,60600,60600,60600,32
20250401,111200,1933561950,60700,60700,60700,60700,1
20250401,111100,1933501250,60700,60700,60700,60700,20
20250401,111000,1932287250,60700,60700,60700,60700,1
20250401,110900,1932226550,60700,60700,60800,60500,198
20250401,110800,1920220950,60800,60800,60800,60800,12
20250401,110700,1919491350,60800,60800,60800,60800,0
20250401,110600,1919491350,60800,60700,60800,60700,9
20250401,110500,1918944550,60700,60700,60700,60700,54
20250401,110400,1915666750,60700,60600,60700,60600,2
20250401,110300,1915545450,60800,60800,60800,60800,8
20250401,110200,1915059050,60600,60600,60700,60600,14
20250401,110100,1914210150,60800,60600,60800,60500,132
20250401,110000,1906216050,60700,60700,60700,60700,79
20250401,105900,1901420750,60700,60700,60700,60700,30
20250401,105800,1899599750,60700,60700,60800,60700,150
20250401,105700,1890493550,60700,60800,60800,60700,92
20250401,105600,1884908350,60800,60700,60800,60700,49
20250401,105500,1881933050,60600,60800,60800,60600,103
20250401,105400,1875690550,60800,60700,60900,60700,220
20250401,105300,1862333450,60900,60900,60900,60900,9
20250401,105200,1861785350,60900,60900,60900,60700,12
20250401,105100,1861055650,60800,60700,60900,60700,35
20250401,105000,1858929250,60800,60800,60800,60700,122
20250401,104900,1851512250,60700,60900,61000,60700,307
20250401,104800,1832861650,61000,61100,61100,60800,305
20250401,104700,1814278950,61100,61100,61100,61100,94
20250401,104600,1808535550,61000,61000,61000,60900,123
20250401,104500,1801032650,60900,60900,60900,60900,28
20250401,104400,1799327450,60900,60900,60900,60800,5
20250401,104300,1799023050,60900,60900,60900,60900,39
20250401,104200,1796647950,60800,60900,60900,60800,3
20250401,104100,1796465450,60900,60900,60900,60800,109
20250401,104000,1789829350,60900,60900,60900,60800,52
20250401,103900,1786665350,60900,60800,61000,60800,19
20250401,103800,1785508650,60800,60900,60900,60800,27
20250401,103700,1783864450,60900,60900,61000,60900,108
20250401,103600,1777286250,60900,60900,61000,60800,116
20250401,103500,1770230750,61000,60700,61000,60700,108
20250401,103400,1763660850,60700,60700,60700,60700,28
20250401,103300,1761961250,60600,60700,60700,60600,21
20250401,103200,1760687550,60700,60700,60700,60700,7
20250401,103100,1760262650,60700,60700,60700,60700,9
20250401,103000,1759716350,60700,60700,60700,60700,6
20250401,102900,1759352150,60700,60700,60700,60700,2
20250401,102800,1759230750,60500,60500,60500,60500,60
20250401,102700,1755600750,60500,60700,60700,60500,129
20250401,102600,1747793650,60500,60500,60500,60500,2
20250401,102500,1747672650,60400,60600,60700,60400,393
20250401,102400,1723881150,60600,60700,60700,60600,87
20250401,102300,1718600750,60500,60500,60500,60500,24
20250401,102200,1717148750,60500,60700,60700,60500,12
20250401,102100,1716422350,60700,60800,60900,60600,141
20250401,102000,1707875450,60900,60700,60900,60600,68
20250401,101900,1703748450,60800,60800,60800,60800,50
20250401,101800,1700708450,61000,60700,61000,60700,40
20250401,101700,1698275950,60600,60900,60900,60600,587
20250401,101600,1662625350,61000,61100,61100,61000,246
20250401,101500,1647609350,61100,61100,61100,61100,24
20250401,101400,1646142950,61100,61100,61100,61100,3
20250401,101300,1645959650,61000,61200,61200,61000,165
20250401,101200,1635875350,61200,61200,61200,61100,255
20250401,101100,1620287700,61200,61100,61200,61100,29
20250401,101000,1618515400,61100,61100,61100,61100,19
20250401,100900,1617354500,61200,61200,61200,61100,21
20250401,100800,1616069600,61200,61200,61200,61000,262
20250401,100700,1600052100,61200,61200,61200,61100,147
20250401,100600,1591056700,61100,61100,61100,61000,297
20250401,100500,1572915000,61100,61200,61200,61000,26
20250401,100400,1571328500,61000,61100,61200,61000,397
20250401,100300,1547069800,61100,61100,61100,61100,18
20250401,100200,1545970000,61200,61100,61300,61100,79
20250401,100100,1541135000,61300,61200,61300,61200,493
20250401,100000,1510931800,61200,61100,61200,61100,310
20250401,095900,1491971400,61200,61100,61200,61100,262
20250401,095800,1475944200,61200,61100,61200,61100,230
20250401,095700,1461888200,61100,61200,61200,61000,14
20250401,095600,1461032900,61000,60900,61100,60900,186
20250401,095500,1449692100,61000,61000,61000,61000,732
20250401,095400,1405040100,61100,61000,61100,61000,58
20250401,095300,1401498300,61100,61100,61200,61100,211
20250401,095200,1388600700,61100,61200,61200,61000,758
20250401,095100,1342260600,61200,61100,61200,61100,278
20250401,095000,1325247100,61100,61200,61200,61100,433
20250401,094900,1298769200,61200,61100,61200,61000,440
20250401,094800,1271879100,61100,61100,61200,61000,294
20250401,094700,1253915500,61100,61200,61200,61000,434
20250401,094600,1227435900,61100,61300,61500,61100,1660
20250401,094500,1125580700,61300,61050,61300,61000,2533
20250401,094400,970589300,61000,60700,61100,60700,1828
20250401,094300,859334700,60600,60600,60600,60600,422
20250401,094200,833761500,60600,60600,60600,60600,80
20250401,094100,828913500,60600,60600,60600,60500,91
20250401,094000,823400200,60600,60500,60600,60500,3
20250401,093900,823218500,60500,60500,60500,60500,269
20250401,093800,806944000,60500,60500,60500,60500,3
20250401,093700,806762500,60500,60500,60500,60500,60
20250401,093600,803132500,60500,60500,60500,60500,61
20250401,093500,799442000,60300,60300,60500,60300,700
20250401,093400,757118400,60300,60300,60400,60000,1087
20250401,093300,691746200,60300,60300,60400,60300,42
20250401,093200,689212000,60400,60300,60400,60300,36
20250401,093100,687039100,60300,60500,60500,60300,464
20250401,093000,658970600,60400,60300,60500,60200,161
20250401,092900,649257300,60300,60300,60300,60300,147
20250401,092800,640393200,60300,60300,60300,60300,69
20250401,092700,636232500,60400,60200,60400,60200,210
20250401,092600,623569000,60300,60300,60300,60300,0
20250401,092500,623569000,60300,60300,60300,60200,159
20250401,092400,613981400,60400,60400,60400,60300,109
20250401,092300,607397900,60400,60500,60500,60400,138
20250401,092200,599051000,60600,60400,60600,60400,786
20250401,092100,551419900,60600,60400,60600,60400,38
20250401,092000,549120900,60300,60500,60500,60300,119
20250401,091900,541926000,60500,60400,60500,60400,25
20250401,091800,540415800,60500,60300,60500,60300,52
20250401,091700,537280000,60300,60300,60500,60200,853
20250401,091600,485831200,60400,60500,60500,60400,350
20250401,091500,464671100,60500,60700,60700,60500,871
20250401,091400,411877100,60600,60500,60700,60500,274
20250401,091300,395267400,60500,60400,60500,60400,57
20250401,091200,391823600,60600,60450,60700,60400,152
20250401,091100,382625900,60400,60200,60400,60200,549
20250401,091000,349533300,60200,60300,60300,60000,399
20250401,090900,325522300,60400,60700,60700,60300,1052
20250401,090800,261882600,60700,60600,60700,60600,180
20250401,090700,250968800,60600,60600,60700,60600,222
20250401,090600,237498200,60600,60400,60700,60300,65
20250401,090500,233566800,60100,60100,60400,60100,163
20250401,090400,223753400,60200,60700,60700,60100,478
20250401,090300,194894000,60700,60700,60800,60500,276
20250401,090200,178160600,60600,60800,61000,60600,231
20250401,090100,164126000,61000,60800,61100,60700,1354
20250401,090000,81585900,60800,60100,61000,60100,1346
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 2731518950 61100 61100 61100 61100 921
3 20250401 185400 2731518950 61100 61100 61100 61100 0
4 20250401 185300 2731518950 61100 61100 61100 61100 0
5 20250401 185200 2731518950 61100 61100 61100 61100 0
6 20250401 185100 2731518950 61100 61100 61100 61100 0
7 20250401 185000 2731518950 61100 61100 61100 61100 0
8 20250401 184900 2731518950 61100 61100 61100 61100 0
9 20250401 184800 2731518950 61100 61100 61100 61100 0
10 20250401 184700 2731518950 61100 61100 61100 61100 0
11 20250401 184600 2731518950 61100 61100 61100 61100 0
12 20250401 184500 2731518950 61100 61100 61100 61100 0
13 20250401 184400 2731518950 61100 61100 61100 61100 0
14 20250401 184300 2731518950 61100 61100 61100 61100 0
15 20250401 184200 2731518950 61100 61100 61100 61100 0
16 20250401 184100 2731518950 61100 61100 61100 61100 0
17 20250401 184000 2731518950 61100 61100 61100 61100 0
18 20250401 183900 2731518950 61100 61100 61100 61100 0
19 20250401 183800 2731518950 61100 61100 61100 61100 0
20 20250401 183700 2731518950 61100 61100 61100 61100 0
21 20250401 183600 2731518950 61100 61100 61100 61100 0
22 20250401 183500 2731518950 61100 61100 61100 61100 0
23 20250401 183400 2731518950 61100 61100 61100 61100 0
24 20250401 183300 2731518950 61100 61100 61100 61100 0
25 20250401 183200 2731518950 61100 61100 61100 61100 0
26 20250401 183100 2731518950 61100 61100 61100 61100 0
27 20250401 183000 2731518950 61100 61100 61100 61100 0
28 20250401 182900 2731518950 61100 61100 61100 61100 0
29 20250401 182800 2731518950 61100 61100 61100 61100 0
30 20250401 182700 2731518950 61100 61100 61100 61100 0
31 20250401 182600 2731518950 61100 61100 61100 61100 0
32 20250401 182500 2731518950 61100 61100 61100 61100 921
33 20250401 182400 2731518950 61100 61100 61100 61100 0
34 20250401 182300 2731518950 61100 61100 61100 61100 0
35 20250401 182200 2731518950 61100 61100 61100 61100 0
36 20250401 182100 2731518950 61100 61100 61100 61100 0
37 20250401 182000 2731518950 61100 61100 61100 61100 0
38 20250401 181900 2731518950 61100 61100 61100 61100 0
39 20250401 181800 2731518950 61100 61100 61100 61100 0
40 20250401 181700 2731518950 61100 61100 61100 61100 0
41 20250401 181600 2731518950 61100 61100 61100 61100 0
42 20250401 181500 2731518950 61100 61100 61100 61100 0
43 20250401 181400 2731518950 61100 61100 61100 61100 0
44 20250401 181300 2731518950 61100 61100 61100 61100 0
45 20250401 181200 2731518950 61100 61100 61100 61100 0
46 20250401 181100 2731518950 61100 61100 61100 61100 0
47 20250401 181000 2731518950 61100 61100 61100 61100 0
48 20250401 180900 2731518950 61100 61100 61100 61100 0
49 20250401 180800 2731518950 61100 61100 61100 61100 0
50 20250401 180700 2731518950 61100 61100 61100 61100 0
51 20250401 180600 2731518950 61100 61100 61100 61100 0
52 20250401 180500 2731518950 61100 61100 61100 61100 0
53 20250401 180400 2731518950 61100 61100 61100 61100 0
54 20250401 180300 2731518950 61100 61100 61100 61100 0
55 20250401 180200 2731518950 61100 61100 61100 61100 0
56 20250401 180100 2731518950 61100 61100 61100 61100 0
57 20250401 180000 2731518950 61100 61100 61100 61100 0
58 20250401 175900 2731518950 61100 61100 61100 61100 0
59 20250401 175800 2731518950 61100 61100 61100 61100 0
60 20250401 175700 2731518950 61100 61100 61100 61100 0
61 20250401 175600 2731518950 61100 61100 61100 61100 0
62 20250401 175500 2731518950 61100 61100 61100 61100 921
63 20250401 175400 2731518950 61100 61100 61100 61100 0
64 20250401 175300 2731518950 61100 61100 61100 61100 0
65 20250401 175200 2731518950 61100 61100 61100 61100 0
66 20250401 175100 2731518950 61100 61100 61100 61100 0
67 20250401 175000 2731518950 61100 61100 61100 61100 0
68 20250401 174900 2731518950 61100 61100 61100 61100 0
69 20250401 174800 2731518950 61100 61100 61100 61100 0
70 20250401 174700 2731518950 61100 61100 61100 61100 0
71 20250401 174600 2731518950 61100 61100 61100 61100 0
72 20250401 174500 2731518950 61100 61100 61100 61100 0
73 20250401 174400 2731518950 61100 61100 61100 61100 0
74 20250401 174300 2731518950 61100 61100 61100 61100 0
75 20250401 174200 2731518950 61100 61100 61100 61100 0
76 20250401 174100 2731518950 61100 61100 61100 61100 0
77 20250401 174000 2731518950 61100 61100 61100 61100 0
78 20250401 173900 2731518950 61100 61100 61100 61100 0
79 20250401 173800 2731518950 61100 61100 61100 61100 0
80 20250401 173700 2731518950 61100 61100 61100 61100 0
81 20250401 173600 2731518950 61100 61100 61100 61100 0
82 20250401 173500 2731518950 61100 61100 61100 61100 0
83 20250401 173400 2731518950 61100 61100 61100 61100 0
84 20250401 173300 2731518950 61100 61100 61100 61100 0
85 20250401 173200 2731518950 61100 61100 61100 61100 0
86 20250401 173100 2731518950 61100 61100 61100 61100 0
87 20250401 173000 2731518950 61100 61100 61100 61100 0
88 20250401 172900 2731518950 61100 61100 61100 61100 0
89 20250401 172800 2731518950 61100 61100 61100 61100 0
90 20250401 172700 2731518950 61100 61100 61100 61100 0
91 20250401 172600 2731518950 61100 61100 61100 61100 0
92 20250401 172500 2731518950 61100 61100 61100 61100 921
93 20250401 172400 2731518950 61100 61100 61100 61100 0
94 20250401 172300 2731518950 61100 61100 61100 61100 0
95 20250401 172200 2731518950 61100 61100 61100 61100 0
96 20250401 172100 2731518950 61100 61100 61100 61100 0
97 20250401 172000 2731518950 61100 61100 61100 61100 0
98 20250401 171900 2731518950 61100 61100 61100 61100 0
99 20250401 171800 2731518950 61100 61100 61100 61100 0
100 20250401 171700 2731518950 61100 61100 61100 61100 0
101 20250401 171600 2731518950 61100 61100 61100 61100 0
102 20250401 171500 2731518950 61100 61100 61100 61100 0
103 20250401 171400 2731518950 61100 61100 61100 61100 0
104 20250401 171300 2731518950 61100 61100 61100 61100 0
105 20250401 171200 2731518950 61100 61100 61100 61100 0
106 20250401 171100 2731518950 61100 61100 61100 61100 0
107 20250401 171000 2731518950 61100 61100 61100 61100 0
108 20250401 170900 2731518950 61100 61100 61100 61100 0
109 20250401 170800 2731518950 61100 61100 61100 61100 0
110 20250401 170700 2731518950 61100 61100 61100 61100 0
111 20250401 170600 2731518950 61100 61100 61100 61100 0
112 20250401 170500 2731518950 61100 61100 61100 61100 0
113 20250401 170400 2731518950 61100 61100 61100 61100 0
114 20250401 170300 2731518950 61100 61100 61100 61100 0
115 20250401 170200 2731518950 61100 61100 61100 61100 0
116 20250401 170100 2731518950 61100 61100 61100 61100 0
117 20250401 170000 2731518950 61100 61100 61100 61100 0
118 20250401 165900 2731518950 61100 61100 61100 61100 0
119 20250401 165800 2731518950 61100 61100 61100 61100 0
120 20250401 165700 2731518950 61100 61100 61100 61100 0
121 20250401 165600 2731518950 61100 61100 61100 61100 0
122 20250401 165500 2731518950 61100 61100 61100 61100 921
123 20250401 165400 2731518950 61100 61100 61100 61100 0
124 20250401 165300 2731518950 61100 61100 61100 61100 0
125 20250401 165200 2731518950 61100 61100 61100 61100 0
126 20250401 165100 2731518950 61100 61100 61100 61100 0
127 20250401 165000 2731518950 61100 61100 61100 61100 0
128 20250401 164900 2731518950 61100 61100 61100 61100 0
129 20250401 164800 2731518950 61100 61100 61100 61100 0
130 20250401 164700 2731518950 61100 61100 61100 61100 0
131 20250401 164600 2731518950 61100 61100 61100 61100 0
132 20250401 164500 2731518950 61100 61100 61100 61100 0
133 20250401 164400 2731518950 61100 61100 61100 61100 0
134 20250401 164300 2731518950 61100 61100 61100 61100 0
135 20250401 164200 2731518950 61100 61100 61100 61100 0
136 20250401 164100 2731518950 61100 61100 61100 61100 0
137 20250401 164000 2731518950 61100 61100 61100 61100 0
138 20250401 163900 2731518950 61100 61100 61100 61100 0
139 20250401 163800 2731518950 61100 61100 61100 61100 0
140 20250401 163700 2731518950 61100 61100 61100 61100 0
141 20250401 163600 2731518950 61100 61100 61100 61100 0
142 20250401 163500 2731518950 61100 61100 61100 61100 0
143 20250401 163400 2731518950 61100 61100 61100 61100 0
144 20250401 163300 2731518950 61100 61100 61100 61100 0
145 20250401 163200 2731518950 61100 61100 61100 61100 0
146 20250401 163100 2731518950 61100 61100 61100 61100 0
147 20250401 163000 2731518950 61100 61100 61100 61100 0
148 20250401 162900 2731518950 61100 61100 61100 61100 0
149 20250401 162800 2731518950 61100 61100 61100 61100 0
150 20250401 162700 2731518950 61100 61100 61100 61100 0
151 20250401 162600 2731518950 61100 61100 61100 61100 0
152 20250401 162500 2731518950 61100 61100 61100 61100 921
153 20250401 162400 2731518950 61100 61100 61100 61100 0
154 20250401 162300 2731518950 61100 61100 61100 61100 0
155 20250401 162200 2731518950 61100 61100 61100 61100 0
156 20250401 162100 2731518950 61100 61100 61100 61100 0
157 20250401 162000 2731518950 61100 61100 61100 61100 0
158 20250401 161900 2731518950 61100 61100 61100 61100 0
159 20250401 161800 2731518950 61100 61100 61100 61100 0
160 20250401 161700 2731518950 61100 61100 61100 61100 0
161 20250401 161600 2731518950 61100 61100 61100 61100 0
162 20250401 161500 2731518950 61100 61100 61100 61100 0
163 20250401 161400 2731518950 61100 61100 61100 61100 0
164 20250401 161300 2731518950 61100 61100 61100 61100 0
165 20250401 161200 2731518950 61100 61100 61100 61100 0
166 20250401 161100 2731518950 61100 61100 61100 61100 0
167 20250401 161000 2731518950 61100 61100 61100 61100 0
168 20250401 160900 2731518950 61100 61100 61100 61100 0
169 20250401 160800 2731518950 61100 61100 61100 61100 0
170 20250401 160700 2731518950 61100 61100 61100 61100 0
171 20250401 160600 2731518950 61100 61100 61100 61100 0
172 20250401 160500 2731518950 61100 61100 61100 61100 0
173 20250401 160400 2731518950 61100 61100 61100 61100 0
174 20250401 160300 2731518950 61100 61100 61100 61100 0
175 20250401 160200 2731518950 61100 61100 61100 61100 0
176 20250401 160100 2731518950 61100 61100 61100 61100 0
177 20250401 160000 2731518950 61100 61100 61100 61100 0
178 20250401 155900 2731518950 61100 61100 61100 61100 0
179 20250401 155800 2731518950 61100 61100 61100 61100 0
180 20250401 155700 2731518950 61100 61100 61100 61100 0
181 20250401 155600 2731518950 61100 61100 61100 61100 0
182 20250401 155500 2731518950 61100 61100 61100 61100 921
183 20250401 155400 2731518950 61100 61100 61100 61100 0
184 20250401 155300 2731518950 61100 61100 61100 61100 0
185 20250401 155200 2731518950 61100 61100 61100 61100 0
186 20250401 155100 2731518950 61100 61100 61100 61100 0
187 20250401 155000 2731518950 61100 61100 61100 61100 0
188 20250401 154900 2731518950 61100 61100 61100 61100 0
189 20250401 154800 2731518950 61100 61100 61100 61100 0
190 20250401 154700 2731518950 61100 61100 61100 61100 0
191 20250401 154600 2731518950 61100 61100 61100 61100 0
192 20250401 154500 2731518950 61100 61100 61100 61100 0
193 20250401 154400 2731518950 61100 61100 61100 61100 0
194 20250401 154300 2731518950 61100 61100 61100 61100 0
195 20250401 154200 2731518950 61100 61100 61100 61100 0
196 20250401 154100 2731518950 61100 61100 61100 61100 0
197 20250401 154000 2731518950 61100 61100 61100 61100 0
198 20250401 153900 2731518950 61100 61100 61100 61100 0
199 20250401 153800 2731518950 61100 61100 61100 61100 0
200 20250401 153700 2731518950 61100 61100 61100 61100 0
201 20250401 153600 2731518950 61100 61100 61100 61100 0
202 20250401 153500 2731518950 61100 61100 61100 61100 0
203 20250401 153400 2731518950 61100 61100 61100 61100 0
204 20250401 153300 2731518950 61100 61100 61100 61100 0
205 20250401 153200 2731518950 61100 61100 61100 61100 0
206 20250401 153100 2731518950 61100 61100 61100 61100 0
207 20250401 153000 2731518950 61100 61100 61100 61100 921
208 20250401 152900 2675245850 61100 61100 61100 61100 0
209 20250401 152800 2675245850 61100 61100 61100 61100 0
210 20250401 152700 2675245850 61100 61100 61100 61100 0
211 20250401 152600 2675245850 61100 61100 61100 61100 0
212 20250401 152500 2675245850 61100 61100 61100 61100 0
213 20250401 152400 2675245850 61100 61100 61100 61100 0
214 20250401 152300 2675245850 61100 61100 61100 61100 0
215 20250401 152200 2675245850 61100 61100 61100 61100 0
216 20250401 152100 2675245850 61100 61100 61100 61100 0
217 20250401 152000 2675245850 61100 61100 61100 61100 0
218 20250401 151900 2675245850 61100 61100 61100 61000 59
219 20250401 151800 2671641550 61100 61000 61100 61000 529
220 20250401 151700 2639325050 61000 60900 61100 60900 716
221 20250401 151600 2595650850 60900 60900 60900 60900 41
222 20250401 151500 2593153950 61000 60800 61000 60800 164
223 20250401 151400 2583169950 60900 60800 60900 60800 57
224 20250401 151300 2579703050 60900 60800 60900 60800 174
225 20250401 151200 2569108150 60900 60900 60900 60900 0
226 20250401 151100 2569108150 60900 60900 60900 60900 12
227 20250401 151000 2568377350 60900 60800 60900 60800 25
228 20250401 150900 2566856650 60900 60900 60900 60900 0
229 20250401 150800 2566856650 60900 60900 60900 60900 15
230 20250401 150700 2565943150 60900 60900 60900 60800 192
231 20250401 150600 2554250450 60800 60900 60900 60800 28
232 20250401 150500 2552545750 60800 60900 60900 60800 15
233 20250401 150400 2551633350 60800 60900 60900 60800 106
234 20250401 150300 2545179550 60800 60800 60800 60800 151
235 20250401 150200 2535998750 60700 60700 60700 60700 68
236 20250401 150100 2531871150 60700 60700 60700 60700 16
237 20250401 150000 2530899950 60700 60800 60800 60700 4
238 20250401 145900 2530656950 60700 60800 60800 60700 29
239 20250401 145800 2528893850 60800 60800 60800 60800 16
240 20250401 145700 2527921050 60700 60800 60800 60700 4
241 20250401 145600 2527677950 60800 60800 60800 60700 16
242 20250401 145500 2526705750 60800 60700 60800 60700 31
243 20250401 145400 2524822050 60700 60900 60900 60700 88
244 20250401 145300 2519473050 60900 60800 60900 60700 10
245 20250401 145200 2518865450 60800 60800 60800 60800 124
246 20250401 145100 2511326250 60800 60900 60900 60800 87
247 20250401 145000 2506036550 60800 60900 60900 60800 22
248 20250401 144900 2504698650 60900 60800 60900 60800 14
249 20250401 144800 2503846150 60800 60900 60900 60800 28
250 20250401 144700 2502143450 60900 60800 60900 60800 19
251 20250401 144600 2500986950 60900 60900 60900 60800 10
252 20250401 144500 2500378050 60800 60800 60800 60800 31
253 20250401 144400 2498493250 60800 60900 60900 60800 152
254 20250401 144300 2489248550 60900 60900 60900 60900 1
255 20250401 144200 2489187650 60800 60900 60900 60800 9
256 20250401 144100 2488640150 60900 60800 60900 60800 172
257 20250401 144000 2478181450 60800 60800 60900 60800 257
258 20250401 143900 2462555750 60900 60900 60900 60900 9
259 20250401 143800 2462007650 60900 60900 60900 60800 12
260 20250401 143700 2461277150 60900 60800 60900 60800 42
261 20250401 143600 2458723450 60900 60900 60900 60900 12
262 20250401 143500 2457992650 60900 60900 60900 60900 4
263 20250401 143400 2457749050 60900 60900 60900 60900 20
264 20250401 143300 2456531050 60900 60900 60900 60900 5
265 20250401 143200 2456226550 60900 60900 60900 60900 0
266 20250401 143100 2456226550 60900 60900 60900 60900 35
267 20250401 143000 2454095050 60900 60900 60900 60900 8
268 20250401 142900 2453607850 60900 60900 60900 60900 10
269 20250401 142800 2452998850 60900 60800 60900 60800 7
270 20250401 142700 2452572850 60900 60800 60900 60800 76
271 20250401 142600 2447944550 60900 60900 60900 60800 10
272 20250401 142500 2447335650 60900 60800 60900 60800 8
273 20250401 142400 2446848550 60800 60900 60900 60800 12
274 20250401 142300 2446118050 60900 60900 60900 60800 39
275 20250401 142200 2443743450 60900 60900 61000 60900 59
276 20250401 142100 2440150050 61000 61000 61000 61000 8
277 20250401 142000 2439662050 61000 60900 61000 60900 2
278 20250401 141900 2439540150 61000 61000 61000 60900 100
279 20250401 141800 2433440650 61000 61000 61000 61000 10
280 20250401 141700 2432830650 61000 60900 61000 60900 16
281 20250401 141600 2431856050 60900 61000 61000 60900 57
282 20250401 141500 2428383550 61000 61000 61000 61000 0
283 20250401 141400 2428383550 61000 60900 61000 60900 2
284 20250401 141300 2428261650 61000 61000 61000 61000 13
285 20250401 141200 2427468650 61000 60900 61000 60900 85
286 20250401 141100 2422291050 60900 60900 60900 60900 9
287 20250401 141000 2421742950 60900 60900 60900 60900 1
288 20250401 140900 2421682050 60900 60900 60900 60900 15
289 20250401 140800 2420768550 60900 60900 60900 60800 17
290 20250401 140700 2419733350 60900 60900 60900 60900 25
291 20250401 140600 2418210850 60900 60900 60900 60900 13
292 20250401 140500 2417419150 60900 60900 60900 60900 0
293 20250401 140400 2417419150 60900 60900 60900 60900 4
294 20250401 140300 2417175550 60900 60800 60900 60700 53
295 20250401 140200 2413956550 60700 60800 60900 60700 227
296 20250401 140100 2400165950 60900 60800 60900 60800 10
297 20250401 140000 2399557050 60900 60900 60900 60800 25
298 20250401 135900 2398036550 60900 60900 60900 60900 70
299 20250401 135800 2393773550 60900 60900 60900 60900 11
300 20250401 135700 2393103650 60900 60900 60900 60900 5
301 20250401 135600 2392799150 60900 60900 60900 60900 8
302 20250401 135500 2392311950 60900 60800 60900 60800 7
303 20250401 135400 2391885850 60900 60900 60900 60900 55
304 20250401 135300 2388536350 60900 60900 60900 60900 10
305 20250401 135200 2387927350 60900 60900 60900 60900 7
306 20250401 135100 2387501050 60900 61000 61000 60900 16
307 20250401 135000 2386525350 60900 60800 60900 60800 49
308 20250401 134900 2383542750 60800 60800 60800 60800 0
309 20250401 134800 2383542750 60800 60900 60900 60800 11
310 20250401 134700 2382872950 60900 60900 60900 60900 4
311 20250401 134600 2382629350 60900 61000 61000 60900 19
312 20250401 134500 2381471350 61000 61000 61000 61000 50
313 20250401 134400 2378421350 60900 60900 60900 60900 4
314 20250401 134300 2378177750 61000 60900 61000 60900 361
315 20250401 134200 2356191750 61000 60900 61000 60900 49
316 20250401 134100 2353205150 61000 61000 61000 61000 9
317 20250401 134000 2352656150 60900 60900 61000 60900 12
318 20250401 133900 2351924550 61000 61000 61000 61000 93
319 20250401 133800 2346251550 60900 61000 61000 60900 17
320 20250401 133700 2345214650 61000 61000 61000 61000 10
321 20250401 133600 2344604650 61000 61000 61000 61000 11
322 20250401 133500 2343933650 61000 60900 61000 60900 70
323 20250401 133400 2339669450 61000 61000 61000 61000 1
324 20250401 133300 2339608450 61000 61000 61000 61000 41
325 20250401 133200 2337107450 61000 60900 61000 60800 628
326 20250401 133100 2298852650 60900 60800 60900 60800 467
327 20250401 133000 2270451450 60800 60700 60800 60700 85
328 20250401 132900 2265291150 60700 60800 60800 60700 15
329 20250401 132800 2264380250 60800 60800 60800 60800 10
330 20250401 132700 2263772250 60700 60700 60700 60700 7
331 20250401 132600 2263347350 60700 60800 60800 60700 24
332 20250401 132500 2261889450 60800 60800 60800 60800 11
333 20250401 132400 2261220650 60800 60800 60800 60800 71
334 20250401 132300 2256903850 60800 60800 60800 60800 59
335 20250401 132200 2253316650 60800 60800 60800 60800 6
336 20250401 132100 2252951850 60800 60800 60800 60800 9
337 20250401 132000 2252404650 60800 60800 60800 60800 8
338 20250401 131900 2251918250 60800 60800 60800 60800 4
339 20250401 131800 2251675050 60900 60900 60900 60600 26
340 20250401 131700 2250093250 60800 60800 60800 60800 32
341 20250401 131600 2248147650 60900 60900 60900 60900 0
342 20250401 131500 2248147650 60900 60700 60900 60700 186
343 20250401 131400 2236855850 60800 60900 60900 60800 9
344 20250401 131300 2236308250 60900 60800 60900 60800 176
345 20250401 131200 2225607350 60800 60800 60800 60800 0
346 20250401 131100 2225607350 60800 60800 60800 60800 0
347 20250401 131000 2225607350 60800 60800 60800 60800 12
348 20250401 130900 2224877750 60800 60800 60800 60800 20
349 20250401 130800 2223661750 60800 60800 60800 60800 78
350 20250401 130700 2218919350 60800 60800 60800 60800 5
351 20250401 130600 2218615350 60700 60700 60700 60700 21
352 20250401 130500 2217340650 60700 60800 60800 60700 67
353 20250401 130400 2213272850 60800 60800 60800 60800 4
354 20250401 130300 2213029650 60700 60700 60700 60700 28
355 20250401 130200 2211330050 60800 60700 60800 60700 20
356 20250401 130100 2210115050 60700 60700 60800 60700 7
357 20250401 130000 2209689850 60700 60700 60700 60700 9
358 20250401 125900 2209143550 60700 60500 60700 60500 43
359 20250401 125800 2206538000 60550 60600 60600 60550 54
360 20250401 125700 2203265950 60700 60700 60700 60700 12
361 20250401 125600 2202537550 60800 60800 60800 60800 1
362 20250401 125500 2202476750 60800 60600 60800 60500 223
363 20250401 125400 2188965550 60700 60600 60700 60600 179
364 20250401 125300 2178117150 60700 60800 60800 60700 284
365 20250401 125200 2160864250 60900 60900 60900 60900 8
366 20250401 125100 2160377050 60900 60800 60900 60800 40
367 20250401 125000 2157942750 60900 60900 60900 60900 9
368 20250401 124900 2157394650 60800 60900 60900 60800 24
369 20250401 124800 2155934450 60900 60900 60900 60900 5
370 20250401 124700 2155629950 60900 60800 60900 60800 10
371 20250401 124600 2155021050 60900 60800 60900 60800 14
372 20250401 124500 2154168850 60800 60900 60900 60800 94
373 20250401 124400 2148451150 60900 60850 60900 60850 6
374 20250401 124300 2148085800 60800 60900 60900 60800 13
375 20250401 124200 2147294300 60900 60800 60900 60800 13
376 20250401 124100 2146502700 60900 60800 60900 60800 2
377 20250401 124000 2146381000 60800 60900 60900 60800 34
378 20250401 123900 2144312500 60900 60900 60900 60900 7
379 20250401 123800 2143886200 60800 60800 60800 60800 8
380 20250401 123700 2143399800 60900 60800 60900 60800 94
381 20250401 123600 2137680700 60900 60900 60900 60900 1
382 20250401 123500 2137619800 60900 60900 60900 60900 12
383 20250401 123400 2136889000 60900 60900 60900 60900 67
384 20250401 123300 2132808700 60800 60900 60900 60800 2
385 20250401 123200 2132687000 60900 60900 60900 60800 16
386 20250401 123100 2131712700 60800 60900 60900 60800 125
387 20250401 123000 2124112200 60900 60900 60900 60800 14
388 20250401 122900 2123260100 60800 60800 60800 60800 39
389 20250401 122800 2120888900 60900 60900 60900 60900 0
390 20250401 122700 2120888900 60900 60800 60900 60800 11
391 20250401 122600 2120219200 60800 60800 60800 60800 4
392 20250401 122500 2119976000 60900 60900 60900 60900 11
393 20250401 122400 2119306100 60900 60900 60900 60800 26
394 20250401 122300 2117722800 60900 60800 60900 60800 60
395 20250401 122200 2114074200 60900 60900 60900 60900 22
396 20250401 122100 2112734400 60900 60750 60900 60750 10
397 20250401 122000 2112126250 60750 60750 60750 60750 5
398 20250401 121900 2111822500 60750 60750 60750 60750 10
399 20250401 121800 2111215000 60750 60750 60750 60700 12
400 20250401 121700 2110486450 60750 60850 60850 60750 80
401 20250401 121600 2105626200 60850 60850 60850 60850 22
402 20250401 121500 2104287500 60900 60800 60900 60800 5
403 20250401 121400 2103983200 60800 60800 60800 60800 11
404 20250401 121300 2103314400 60600 60700 60700 60600 105
405 20250401 121200 2096947600 60800 60900 60900 60800 22
406 20250401 121100 2095609100 60800 60800 60900 60800 126
407 20250401 121000 2087947900 60800 60900 60900 60800 180
408 20250401 120900 2076986000 60900 60900 60900 60900 10
409 20250401 120800 2076377000 60900 60900 60900 60900 82
410 20250401 120700 2071383200 60900 60900 60900 60900 14
411 20250401 120600 2070530600 60900 60800 60900 60800 5
412 20250401 120500 2070226200 60900 60900 60900 60800 32
413 20250401 120400 2068280000 60900 60700 60900 60700 152
414 20250401 120300 2059041200 60800 60700 60800 60700 112
415 20250401 120200 2052241300 60700 60700 60700 60600 15
416 20250401 120100 2051331300 60700 60700 60700 60600 32
417 20250401 120000 2049391100 60700 60700 60700 60700 12
418 20250401 115900 2048662700 60700 60700 60700 60700 12
419 20250401 115800 2047934300 60600 60600 60600 60600 74
420 20250401 115700 2043449900 60600 60600 60600 60600 20
421 20250401 115600 2042237900 60600 60600 60600 60600 0
422 20250401 115500 2042237900 60600 60500 60600 60500 18
423 20250401 115400 2041148400 60600 60600 60600 60600 8
424 20250401 115300 2040663600 60600 60600 60600 60600 0
425 20250401 115200 2040663600 60600 60700 60700 60600 65
426 20250401 115100 2036723200 60700 60700 60700 60700 0
427 20250401 115000 2036723200 60700 60700 60700 60600 124
428 20250401 114900 2029208500 60700 60700 60700 60700 28
429 20250401 114800 2027508900 60700 60700 60700 60700 3
430 20250401 114700 2027326800 60700 60700 60700 60700 2
431 20250401 114600 2027205400 60700 60700 60700 60600 26
432 20250401 114500 2025627300 60700 60600 60700 60600 14
433 20250401 114400 2024778500 60600 60600 60600 60600 23
434 20250401 114300 2023384700 60600 60600 60600 60600 13
435 20250401 114200 2022596900 60600 60600 60600 60600 3
436 20250401 114100 2022415100 60600 60500 60600 60500 122
437 20250401 114000 2015033300 60500 60500 60500 60500 5
438 20250401 113900 2014730800 60500 60500 60500 60500 14
439 20250401 113800 2013883800 60500 60500 60500 60400 21
440 20250401 113700 2012613500 60500 60500 60500 60500 13
441 20250401 113600 2011827000 60400 60400 60500 60400 25
442 20250401 113500 2010315900 60500 60600 60600 60500 4
443 20250401 113400 2010073800 60500 60500 60500 60400 42
444 20250401 113300 2007533100 60400 60600 60600 60400 14
445 20250401 113200 2006686300 60700 60700 60700 60700 3
446 20250401 113100 2006504200 60700 60400 60700 60400 180
447 20250401 113000 1995584100 60500 60400 60500 60300 243
448 20250401 112900 1980905500 60400 60450 60500 60400 17
449 20250401 112800 1979877850 60400 60500 60600 60400 132
450 20250401 112700 1971903850 60600 60600 60600 60600 17
451 20250401 112600 1970873650 60700 60600 60700 60600 115
452 20250401 112500 1963903250 60600 60600 60600 60600 21
453 20250401 112400 1962630650 60700 60700 60700 60700 9
454 20250401 112300 1962084350 60700 60700 60700 60500 7
455 20250401 112200 1961659850 60600 60600 60600 60600 0
456 20250401 112100 1961659850 60600 60600 60600 60600 105
457 20250401 112000 1955296850 60500 60500 60600 60500 44
458 20250401 111900 1952633850 60600 60600 60600 60600 9
459 20250401 111800 1952088450 60500 60500 60500 60500 70
460 20250401 111700 1947853450 60600 60500 60600 60500 6
461 20250401 111600 1947489950 60500 60600 60600 60500 183
462 20250401 111500 1936411550 60700 60700 60700 60600 3
463 20250401 111400 1936229550 60700 60700 60700 60700 12
464 20250401 111300 1935501150 60600 60600 60600 60600 32
465 20250401 111200 1933561950 60700 60700 60700 60700 1
466 20250401 111100 1933501250 60700 60700 60700 60700 20
467 20250401 111000 1932287250 60700 60700 60700 60700 1
468 20250401 110900 1932226550 60700 60700 60800 60500 198
469 20250401 110800 1920220950 60800 60800 60800 60800 12
470 20250401 110700 1919491350 60800 60800 60800 60800 0
471 20250401 110600 1919491350 60800 60700 60800 60700 9
472 20250401 110500 1918944550 60700 60700 60700 60700 54
473 20250401 110400 1915666750 60700 60600 60700 60600 2
474 20250401 110300 1915545450 60800 60800 60800 60800 8
475 20250401 110200 1915059050 60600 60600 60700 60600 14
476 20250401 110100 1914210150 60800 60600 60800 60500 132
477 20250401 110000 1906216050 60700 60700 60700 60700 79
478 20250401 105900 1901420750 60700 60700 60700 60700 30
479 20250401 105800 1899599750 60700 60700 60800 60700 150
480 20250401 105700 1890493550 60700 60800 60800 60700 92
481 20250401 105600 1884908350 60800 60700 60800 60700 49
482 20250401 105500 1881933050 60600 60800 60800 60600 103
483 20250401 105400 1875690550 60800 60700 60900 60700 220
484 20250401 105300 1862333450 60900 60900 60900 60900 9
485 20250401 105200 1861785350 60900 60900 60900 60700 12
486 20250401 105100 1861055650 60800 60700 60900 60700 35
487 20250401 105000 1858929250 60800 60800 60800 60700 122
488 20250401 104900 1851512250 60700 60900 61000 60700 307
489 20250401 104800 1832861650 61000 61100 61100 60800 305
490 20250401 104700 1814278950 61100 61100 61100 61100 94
491 20250401 104600 1808535550 61000 61000 61000 60900 123
492 20250401 104500 1801032650 60900 60900 60900 60900 28
493 20250401 104400 1799327450 60900 60900 60900 60800 5
494 20250401 104300 1799023050 60900 60900 60900 60900 39
495 20250401 104200 1796647950 60800 60900 60900 60800 3
496 20250401 104100 1796465450 60900 60900 60900 60800 109
497 20250401 104000 1789829350 60900 60900 60900 60800 52
498 20250401 103900 1786665350 60900 60800 61000 60800 19
499 20250401 103800 1785508650 60800 60900 60900 60800 27
500 20250401 103700 1783864450 60900 60900 61000 60900 108
501 20250401 103600 1777286250 60900 60900 61000 60800 116
502 20250401 103500 1770230750 61000 60700 61000 60700 108
503 20250401 103400 1763660850 60700 60700 60700 60700 28
504 20250401 103300 1761961250 60600 60700 60700 60600 21
505 20250401 103200 1760687550 60700 60700 60700 60700 7
506 20250401 103100 1760262650 60700 60700 60700 60700 9
507 20250401 103000 1759716350 60700 60700 60700 60700 6
508 20250401 102900 1759352150 60700 60700 60700 60700 2
509 20250401 102800 1759230750 60500 60500 60500 60500 60
510 20250401 102700 1755600750 60500 60700 60700 60500 129
511 20250401 102600 1747793650 60500 60500 60500 60500 2
512 20250401 102500 1747672650 60400 60600 60700 60400 393
513 20250401 102400 1723881150 60600 60700 60700 60600 87
514 20250401 102300 1718600750 60500 60500 60500 60500 24
515 20250401 102200 1717148750 60500 60700 60700 60500 12
516 20250401 102100 1716422350 60700 60800 60900 60600 141
517 20250401 102000 1707875450 60900 60700 60900 60600 68
518 20250401 101900 1703748450 60800 60800 60800 60800 50
519 20250401 101800 1700708450 61000 60700 61000 60700 40
520 20250401 101700 1698275950 60600 60900 60900 60600 587
521 20250401 101600 1662625350 61000 61100 61100 61000 246
522 20250401 101500 1647609350 61100 61100 61100 61100 24
523 20250401 101400 1646142950 61100 61100 61100 61100 3
524 20250401 101300 1645959650 61000 61200 61200 61000 165
525 20250401 101200 1635875350 61200 61200 61200 61100 255
526 20250401 101100 1620287700 61200 61100 61200 61100 29
527 20250401 101000 1618515400 61100 61100 61100 61100 19
528 20250401 100900 1617354500 61200 61200 61200 61100 21
529 20250401 100800 1616069600 61200 61200 61200 61000 262
530 20250401 100700 1600052100 61200 61200 61200 61100 147
531 20250401 100600 1591056700 61100 61100 61100 61000 297
532 20250401 100500 1572915000 61100 61200 61200 61000 26
533 20250401 100400 1571328500 61000 61100 61200 61000 397
534 20250401 100300 1547069800 61100 61100 61100 61100 18
535 20250401 100200 1545970000 61200 61100 61300 61100 79
536 20250401 100100 1541135000 61300 61200 61300 61200 493
537 20250401 100000 1510931800 61200 61100 61200 61100 310
538 20250401 095900 1491971400 61200 61100 61200 61100 262
539 20250401 095800 1475944200 61200 61100 61200 61100 230
540 20250401 095700 1461888200 61100 61200 61200 61000 14
541 20250401 095600 1461032900 61000 60900 61100 60900 186
542 20250401 095500 1449692100 61000 61000 61000 61000 732
543 20250401 095400 1405040100 61100 61000 61100 61000 58
544 20250401 095300 1401498300 61100 61100 61200 61100 211
545 20250401 095200 1388600700 61100 61200 61200 61000 758
546 20250401 095100 1342260600 61200 61100 61200 61100 278
547 20250401 095000 1325247100 61100 61200 61200 61100 433
548 20250401 094900 1298769200 61200 61100 61200 61000 440
549 20250401 094800 1271879100 61100 61100 61200 61000 294
550 20250401 094700 1253915500 61100 61200 61200 61000 434
551 20250401 094600 1227435900 61100 61300 61500 61100 1660
552 20250401 094500 1125580700 61300 61050 61300 61000 2533
553 20250401 094400 970589300 61000 60700 61100 60700 1828
554 20250401 094300 859334700 60600 60600 60600 60600 422
555 20250401 094200 833761500 60600 60600 60600 60600 80
556 20250401 094100 828913500 60600 60600 60600 60500 91
557 20250401 094000 823400200 60600 60500 60600 60500 3
558 20250401 093900 823218500 60500 60500 60500 60500 269
559 20250401 093800 806944000 60500 60500 60500 60500 3
560 20250401 093700 806762500 60500 60500 60500 60500 60
561 20250401 093600 803132500 60500 60500 60500 60500 61
562 20250401 093500 799442000 60300 60300 60500 60300 700
563 20250401 093400 757118400 60300 60300 60400 60000 1087
564 20250401 093300 691746200 60300 60300 60400 60300 42
565 20250401 093200 689212000 60400 60300 60400 60300 36
566 20250401 093100 687039100 60300 60500 60500 60300 464
567 20250401 093000 658970600 60400 60300 60500 60200 161
568 20250401 092900 649257300 60300 60300 60300 60300 147
569 20250401 092800 640393200 60300 60300 60300 60300 69
570 20250401 092700 636232500 60400 60200 60400 60200 210
571 20250401 092600 623569000 60300 60300 60300 60300 0
572 20250401 092500 623569000 60300 60300 60300 60200 159
573 20250401 092400 613981400 60400 60400 60400 60300 109
574 20250401 092300 607397900 60400 60500 60500 60400 138
575 20250401 092200 599051000 60600 60400 60600 60400 786
576 20250401 092100 551419900 60600 60400 60600 60400 38
577 20250401 092000 549120900 60300 60500 60500 60300 119
578 20250401 091900 541926000 60500 60400 60500 60400 25
579 20250401 091800 540415800 60500 60300 60500 60300 52
580 20250401 091700 537280000 60300 60300 60500 60200 853
581 20250401 091600 485831200 60400 60500 60500 60400 350
582 20250401 091500 464671100 60500 60700 60700 60500 871
583 20250401 091400 411877100 60600 60500 60700 60500 274
584 20250401 091300 395267400 60500 60400 60500 60400 57
585 20250401 091200 391823600 60600 60450 60700 60400 152
586 20250401 091100 382625900 60400 60200 60400 60200 549
587 20250401 091000 349533300 60200 60300 60300 60000 399
588 20250401 090900 325522300 60400 60700 60700 60300 1052
589 20250401 090800 261882600 60700 60600 60700 60600 180
590 20250401 090700 250968800 60600 60600 60700 60600 222
591 20250401 090600 237498200 60600 60400 60700 60300 65
592 20250401 090500 233566800 60100 60100 60400 60100 163
593 20250401 090400 223753400 60200 60700 60700 60100 478
594 20250401 090300 194894000 60700 60700 60800 60500 276
595 20250401 090200 178160600 60600 60800 61000 60600 231
596 20250401 090100 164126000 61000 60800 61100 60700 1354
597 20250401 090000 81585900 60800 60100 61000 60100 1346

1
005610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,3353,8629009,195479900,503071224700,0.04
20250327,3347,8629009,192452500,496168017500,0.04
20250326,3240,8629009,194724000,518603440900,0.04
20250325,3301,8629009,201361000,526369549000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 3353 8629009 195479900 503071224700 0.04
3 20250327 3347 8629009 192452500 496168017500 0.04
4 20250326 3240 8629009 194724000 518603440900 0.04
5 20250325 3301 8629009 201361000 526369549000 0.04