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

607
010950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,14942122800,56700,56700,56700,56700,5006
20250401,190400,14942122800,56700,56700,56700,56700,0
20250401,190300,14942122800,56700,56700,56700,56700,0
20250401,190200,14942122800,56700,56700,56700,56700,0
20250401,190100,14942122800,56700,56700,56700,56700,0
20250401,190000,14942122800,56700,56700,56700,56700,0
20250401,185900,14942122800,56700,56700,56700,56700,0
20250401,185800,14942122800,56700,56700,56700,56700,0
20250401,185700,14942122800,56700,56700,56700,56700,0
20250401,185600,14942122800,56700,56700,56700,56700,0
20250401,185500,14942122800,56700,56700,56700,56700,0
20250401,185400,14942122800,56700,56700,56700,56700,0
20250401,185300,14942122800,56700,56700,56700,56700,0
20250401,185200,14942122800,56700,56700,56700,56700,0
20250401,185100,14942122800,56700,56700,56700,56700,0
20250401,185000,14942122800,56700,56700,56700,56700,0
20250401,184900,14942122800,56700,56700,56700,56700,0
20250401,184800,14942122800,56700,56700,56700,56700,0
20250401,184700,14942122800,56700,56700,56700,56700,0
20250401,184600,14942122800,56700,56700,56700,56700,0
20250401,184500,14942122800,56700,56700,56700,56700,0
20250401,184400,14942122800,56700,56700,56700,56700,0
20250401,184300,14942122800,56700,56700,56700,56700,0
20250401,184200,14942122800,56700,56700,56700,56700,0
20250401,184100,14942122800,56700,56700,56700,56700,0
20250401,184000,14942122800,56700,56700,56700,56700,0
20250401,183900,14942122800,56700,56700,56700,56700,0
20250401,183800,14942122800,56700,56700,56700,56700,0
20250401,183700,14942122800,56700,56700,56700,56700,0
20250401,183600,14942122800,56700,56700,56700,56700,0
20250401,183500,14942122800,56700,56700,56700,56700,5006
20250401,183400,14942122800,56700,56700,56700,56700,0
20250401,183300,14942122800,56700,56700,56700,56700,0
20250401,183200,14942122800,56700,56700,56700,56700,0
20250401,183100,14942122800,56700,56700,56700,56700,0
20250401,183000,14942122800,56700,56700,56700,56700,0
20250401,182900,14942122800,56700,56700,56700,56700,0
20250401,182800,14942122800,56700,56700,56700,56700,0
20250401,182700,14942122800,56700,56700,56700,56700,0
20250401,182600,14942122800,56700,56700,56700,56700,0
20250401,182500,14942122800,56700,56700,56700,56700,0
20250401,182400,14942122800,56700,56700,56700,56700,0
20250401,182300,14942122800,56700,56700,56700,56700,0
20250401,182200,14942122800,56700,56700,56700,56700,0
20250401,182100,14942122800,56700,56700,56700,56700,0
20250401,182000,14942122800,56700,56700,56700,56700,0
20250401,181900,14942122800,56700,56700,56700,56700,0
20250401,181800,14942122800,56700,56700,56700,56700,0
20250401,181700,14942122800,56700,56700,56700,56700,0
20250401,181600,14942122800,56700,56700,56700,56700,0
20250401,181500,14942122800,56700,56700,56700,56700,0
20250401,181400,14942122800,56700,56700,56700,56700,0
20250401,181300,14942122800,56700,56700,56700,56700,0
20250401,181200,14942122800,56700,56700,56700,56700,0
20250401,181100,14942122800,56700,56700,56700,56700,0
20250401,181000,14942122800,56700,56700,56700,56700,0
20250401,180900,14942122800,56700,56700,56700,56700,0
20250401,180800,14942122800,56700,56700,56700,56700,0
20250401,180700,14942122800,56700,56700,56700,56700,0
20250401,180600,14942122800,56700,56700,56700,56700,0
20250401,180500,14942122800,56700,56700,56700,56700,5006
20250401,180400,14942122800,56700,56700,56700,56700,0
20250401,180300,14942122800,56700,56700,56700,56700,0
20250401,180200,14942122800,56700,56700,56700,56700,0
20250401,180100,14942122800,56700,56700,56700,56700,0
20250401,180000,14942122800,56700,56700,56700,56700,0
20250401,175900,14942122800,56700,56700,56700,56700,0
20250401,175800,14942122800,56700,56700,56700,56700,0
20250401,175700,14942122800,56700,56700,56700,56700,0
20250401,175600,14942122800,56700,56700,56700,56700,0
20250401,175500,14942122800,56700,56700,56700,56700,0
20250401,175400,14942122800,56700,56700,56700,56700,0
20250401,175300,14942122800,56700,56700,56700,56700,0
20250401,175200,14942122800,56700,56700,56700,56700,0
20250401,175100,14942122800,56700,56700,56700,56700,0
20250401,175000,14942122800,56700,56700,56700,56700,0
20250401,174900,14942122800,56700,56700,56700,56700,0
20250401,174800,14942122800,56700,56700,56700,56700,0
20250401,174700,14942122800,56700,56700,56700,56700,0
20250401,174600,14942122800,56700,56700,56700,56700,0
20250401,174500,14942122800,56700,56700,56700,56700,0
20250401,174400,14942122800,56700,56700,56700,56700,0
20250401,174300,14942122800,56700,56700,56700,56700,0
20250401,174200,14942122800,56700,56700,56700,56700,0
20250401,174100,14942122800,56700,56700,56700,56700,0
20250401,174000,14942122800,56700,56700,56700,56700,0
20250401,173900,14942122800,56700,56700,56700,56700,0
20250401,173800,14942122800,56700,56700,56700,56700,0
20250401,173700,14942122800,56700,56700,56700,56700,0
20250401,173600,14942122800,56700,56700,56700,56700,0
20250401,173500,14942122800,56700,56700,56700,56700,5006
20250401,173400,14942122800,56700,56700,56700,56700,0
20250401,173300,14942122800,56700,56700,56700,56700,0
20250401,173200,14942122800,56700,56700,56700,56700,0
20250401,173100,14942122800,56700,56700,56700,56700,0
20250401,173000,14942122800,56700,56700,56700,56700,0
20250401,172900,14942122800,56700,56700,56700,56700,0
20250401,172800,14942122800,56700,56700,56700,56700,0
20250401,172700,14942122800,56700,56700,56700,56700,0
20250401,172600,14942122800,56700,56700,56700,56700,0
20250401,172500,14942122800,56700,56700,56700,56700,0
20250401,172400,14942122800,56700,56700,56700,56700,0
20250401,172300,14942122800,56700,56700,56700,56700,0
20250401,172200,14942122800,56700,56700,56700,56700,0
20250401,172100,14942122800,56700,56700,56700,56700,0
20250401,172000,14942122800,56700,56700,56700,56700,0
20250401,171900,14942122800,56700,56700,56700,56700,0
20250401,171800,14942122800,56700,56700,56700,56700,0
20250401,171700,14942122800,56700,56700,56700,56700,0
20250401,171600,14942122800,56700,56700,56700,56700,0
20250401,171500,14942122800,56700,56700,56700,56700,0
20250401,171400,14942122800,56700,56700,56700,56700,0
20250401,171300,14942122800,56700,56700,56700,56700,0
20250401,171200,14942122800,56700,56700,56700,56700,0
20250401,171100,14942122800,56700,56700,56700,56700,0
20250401,171000,14942122800,56700,56700,56700,56700,0
20250401,170900,14942122800,56700,56700,56700,56700,0
20250401,170800,14942122800,56700,56700,56700,56700,0
20250401,170700,14942122800,56700,56700,56700,56700,0
20250401,170600,14942122800,56700,56700,56700,56700,0
20250401,170500,14942122800,56700,56700,56700,56700,5006
20250401,170400,14942122800,56700,56700,56700,56700,0
20250401,170300,14942122800,56700,56700,56700,56700,0
20250401,170200,14942122800,56700,56700,56700,56700,0
20250401,170100,14942122800,56700,56700,56700,56700,0
20250401,170000,14942122800,56700,56700,56700,56700,0
20250401,165900,14942122800,56700,56700,56700,56700,0
20250401,165800,14942122800,56700,56700,56700,56700,0
20250401,165700,14942122800,56700,56700,56700,56700,0
20250401,165600,14942122800,56700,56700,56700,56700,0
20250401,165500,14942122800,56700,56700,56700,56700,0
20250401,165400,14942122800,56700,56700,56700,56700,0
20250401,165300,14942122800,56700,56700,56700,56700,0
20250401,165200,14942122800,56700,56700,56700,56700,0
20250401,165100,14942122800,56700,56700,56700,56700,0
20250401,165000,14942122800,56700,56700,56700,56700,0
20250401,164900,14942122800,56700,56700,56700,56700,0
20250401,164800,14942122800,56700,56700,56700,56700,0
20250401,164700,14942122800,56700,56700,56700,56700,0
20250401,164600,14942122800,56700,56700,56700,56700,0
20250401,164500,14942122800,56700,56700,56700,56700,0
20250401,164400,14942122800,56700,56700,56700,56700,0
20250401,164300,14942122800,56700,56700,56700,56700,0
20250401,164200,14942122800,56700,56700,56700,56700,0
20250401,164100,14942122800,56700,56700,56700,56700,0
20250401,164000,14942122800,56700,56700,56700,56700,0
20250401,163900,14942122800,56700,56700,56700,56700,0
20250401,163800,14942122800,56700,56700,56700,56700,0
20250401,163700,14942122800,56700,56700,56700,56700,0
20250401,163600,14942122800,56700,56700,56700,56700,0
20250401,163500,14942122800,56700,56700,56700,56700,5006
20250401,163400,14942122800,56700,56700,56700,56700,0
20250401,163300,14942122800,56700,56700,56700,56700,0
20250401,163200,14942122800,56700,56700,56700,56700,0
20250401,163100,14942122800,56700,56700,56700,56700,0
20250401,163000,14942122800,56700,56700,56700,56700,0
20250401,162900,14942122800,56700,56700,56700,56700,0
20250401,162800,14942122800,56700,56700,56700,56700,0
20250401,162700,14942122800,56700,56700,56700,56700,0
20250401,162600,14942122800,56700,56700,56700,56700,0
20250401,162500,14942122800,56700,56700,56700,56700,0
20250401,162400,14942122800,56700,56700,56700,56700,0
20250401,162300,14942122800,56700,56700,56700,56700,0
20250401,162200,14942122800,56700,56700,56700,56700,0
20250401,162100,14942122800,56700,56700,56700,56700,0
20250401,162000,14942122800,56700,56700,56700,56700,0
20250401,161900,14942122800,56700,56700,56700,56700,0
20250401,161800,14942122800,56700,56700,56700,56700,0
20250401,161700,14942122800,56700,56700,56700,56700,0
20250401,161600,14942122800,56700,56700,56700,56700,0
20250401,161500,14942122800,56700,56700,56700,56700,0
20250401,161400,14942122800,56700,56700,56700,56700,0
20250401,161300,14942122800,56700,56700,56700,56700,0
20250401,161200,14942122800,56700,56700,56700,56700,0
20250401,161100,14942122800,56700,56700,56700,56700,0
20250401,161000,14942122800,56700,56700,56700,56700,0
20250401,160900,14942122800,56700,56700,56700,56700,0
20250401,160800,14942122800,56700,56700,56700,56700,0
20250401,160700,14942122800,56700,56700,56700,56700,0
20250401,160600,14942122800,56700,56700,56700,56700,0
20250401,160500,14942122800,56700,56700,56700,56700,5006
20250401,160400,14942122800,56700,56700,56700,56700,0
20250401,160300,14942122800,56700,56700,56700,56700,0
20250401,160200,14942122800,56700,56700,56700,56700,0
20250401,160100,14942122800,56700,56700,56700,56700,0
20250401,160000,14942122800,56700,56700,56700,56700,0
20250401,155900,14942122800,56700,56700,56700,56700,0
20250401,155800,14942122800,56700,56700,56700,56700,0
20250401,155700,14942122800,56700,56700,56700,56700,0
20250401,155600,14942122800,56700,56700,56700,56700,0
20250401,155500,14942122800,56700,56700,56700,56700,0
20250401,155400,14942122800,56700,56700,56700,56700,0
20250401,155300,14942122800,56700,56700,56700,56700,0
20250401,155200,14942122800,56700,56700,56700,56700,0
20250401,155100,14942122800,56700,56700,56700,56700,0
20250401,155000,14942122800,56700,56700,56700,56700,0
20250401,154900,14942122800,56700,56700,56700,56700,0
20250401,154800,14942122800,56700,56700,56700,56700,0
20250401,154700,14942122800,56700,56700,56700,56700,0
20250401,154600,14942122800,56700,56700,56700,56700,0
20250401,154500,14942122800,56700,56700,56700,56700,0
20250401,154400,14942122800,56700,56700,56700,56700,0
20250401,154300,14942122800,56700,56700,56700,56700,0
20250401,154200,14942122800,56700,56700,56700,56700,0
20250401,154100,14942122800,56700,56700,56700,56700,0
20250401,154000,14942122800,56700,56700,56700,56700,0
20250401,153900,14942122800,56700,56700,56700,56700,0
20250401,153800,14942122800,56700,56700,56700,56700,0
20250401,153700,14942122800,56700,56700,56700,56700,0
20250401,153600,14942122800,56700,56700,56700,56700,0
20250401,153500,14942122800,56700,56700,56700,56700,5006
20250401,153400,14942122800,56700,56700,56700,56700,0
20250401,153300,14942122800,56700,56700,56700,56700,0
20250401,153200,14942122800,56700,56700,56700,56700,0
20250401,153100,14942122800,56700,56700,56700,56700,0
20250401,153000,14942122800,56700,56700,56700,56700,5006
20250401,152900,14658282600,56650,56650,56650,56650,0
20250401,152800,14658282600,56650,56650,56650,56650,0
20250401,152700,14658282600,56650,56650,56650,56650,0
20250401,152600,14658282600,56650,56650,56650,56650,0
20250401,152500,14658282600,56650,56650,56650,56650,0
20250401,152400,14658282600,56650,56650,56650,56650,0
20250401,152300,14658282600,56650,56650,56650,56650,0
20250401,152200,14658282600,56650,56650,56650,56650,0
20250401,152100,14658282600,56650,56650,56650,56650,0
20250401,152000,14658282600,56650,56650,56650,56650,0
20250401,151900,14658282600,56650,56700,56700,56650,184
20250401,151800,14647852200,56700,56700,56700,56600,524
20250401,151700,14618143400,56700,56700,56700,56600,922
20250401,151600,14565923600,56700,56700,56700,56600,364
20250401,151500,14545293950,56650,56700,56700,56650,114
20250401,151400,14538830900,56700,56700,56700,56600,352
20250401,151300,14518874900,56700,56700,56700,56600,100
20250401,151200,14513212000,56700,56600,56700,56600,386
20250401,151100,14491342800,56600,56700,56700,56600,129
20250401,151000,14484035700,56700,56600,56700,56600,291
20250401,150900,14467559900,56700,56600,56700,56600,262
20250401,150800,14452713000,56600,56600,56700,56600,78
20250401,150700,14448298000,56700,56700,56700,56600,256
20250401,150600,14433805600,56700,56600,56700,56600,243
20250401,150500,14420035900,56600,56600,56700,56600,90
20250401,150400,14414939050,56600,56600,56700,56600,342
20250401,150300,14395556150,56700,56700,56800,56700,1482
20250401,150200,14311522850,56800,56700,56800,56700,38
20250401,150100,14309367750,56700,56700,56800,56700,349
20250401,150000,14289556250,56800,56800,56800,56700,66
20250401,145900,14285810350,56750,56750,56800,56750,165
20250401,145800,14276443500,56800,56800,56800,56700,403
20250401,145700,14253569050,56800,56700,56800,56700,110
20250401,145600,14247326350,56800,56700,56800,56700,324
20250401,145500,14228935250,56700,56800,56800,56700,137
20250401,145400,14221164550,56700,56700,56800,56700,108
20250401,145300,14215039750,56700,56800,56800,56700,649
20250401,145200,14178181250,56800,56800,56900,56700,1009
20250401,145100,14120872150,56800,56900,56900,56800,101
20250401,145000,14115133150,56800,56900,56900,56800,728
20250401,144900,14073717950,56900,56800,56900,56800,679
20250401,144800,14035099050,56800,56900,56900,56800,426
20250401,144700,14010866950,56800,57000,57000,56800,2023
20250401,144600,13895802650,57000,56900,57000,56900,596
20250401,144500,13861843050,57000,56900,57000,56900,433
20250401,144400,13837167050,57000,57000,57000,56900,287
20250401,144300,13820812250,56900,57000,57000,56900,784
20250401,144200,13776135250,56900,56900,57000,56900,369
20250401,144100,13755119050,56900,57000,57000,56900,407
20250401,144000,13731924900,57000,57000,57000,56900,769
20250401,143900,13688094900,56900,56900,57000,56900,359
20250401,143800,13667635300,57000,57000,57000,56900,648
20250401,143700,13630700800,56900,56900,57000,56900,337
20250401,143600,13611496600,56900,56900,57000,56900,660
20250401,143500,13573878600,56900,56900,57000,56900,368
20250401,143400,13552907700,57000,57000,57000,56900,804
20250401,143300,13507087000,57000,56900,57000,56900,89
20250401,143200,13502020000,56900,56900,57000,56900,634
20250401,143100,13465887100,57000,57000,57000,56900,580
20250401,143000,13432828600,57000,57000,57000,56900,106
20250401,142900,13426792900,57000,57000,57000,56900,676
20250401,142800,13388264700,56900,56900,57000,56900,86
20250401,142700,13383367700,57000,57100,57100,56900,1730
20250401,142600,13284791500,57100,57100,57100,57000,508
20250401,142500,13255786650,57000,57100,57200,57000,455
20250401,142400,13229804700,57200,56900,57200,56900,1132
20250401,142300,13165205600,56900,57000,57000,56900,204
20250401,142200,13153582500,57000,57000,57000,56900,778
20250401,142100,13109238100,57000,57000,57000,56900,473
20250401,142000,13082279100,56900,57000,57000,56900,474
20250401,141900,13055265200,57000,56900,57000,56900,402
20250401,141800,13032357400,57000,57000,57000,56900,452
20250401,141700,13006598000,57000,57000,57000,56900,338
20250401,141600,12987333400,56900,57000,57000,56900,810
20250401,141500,12941167600,57000,57000,57000,56900,446
20250401,141400,12915747200,56900,57000,57000,56900,266
20250401,141300,12900587000,56900,57000,57000,56900,3176
20250401,141200,12719561400,57100,57100,57100,57000,611
20250401,141100,12684675100,57100,57100,57100,57000,426
20250401,141000,12660351800,57100,57000,57100,57000,607
20250401,140900,12625694800,57100,57100,57100,57000,543
20250401,140800,12594693600,57000,57000,57100,57000,402
20250401,140700,12571743900,57100,57100,57100,57000,573
20250401,140600,12539028800,57000,57000,57100,57000,315
20250401,140500,12521048900,57000,57100,57100,57000,475
20250401,140400,12493928300,57100,57100,57100,57000,749
20250401,140300,12451170350,57050,57100,57100,57000,73
20250401,140200,12447003100,57100,57100,57100,57100,552
20250401,140100,12415483900,57100,57100,57100,57000,1154
20250401,140000,12349593900,57200,57200,57200,57200,547
20250401,135900,12318305500,57200,57200,57200,57200,688
20250401,135800,12278951900,57200,57200,57200,57100,337
20250401,135700,12259676000,57200,57200,57200,57200,650
20250401,135600,12222496000,57200,57200,57200,57100,338
20250401,135500,12203171100,57200,57100,57200,57100,570
20250401,135400,12170572400,57100,57200,57200,57100,228
20250401,135300,12157532800,57200,57200,57200,57100,495
20250401,135200,12129223200,57200,57200,57200,57100,647
20250401,135100,12092223200,57200,57100,57200,57100,760
20250401,135000,12048818300,57100,57100,57100,57000,762
20250401,134900,12005312300,57100,57000,57100,57000,225
20250401,134800,11992479300,57000,57000,57000,57000,1411
20250401,134700,11912052300,57000,57000,57000,56900,233
20250401,134600,11898771700,57000,57000,57000,57000,775
20250401,134500,11854596700,57000,56900,57000,56900,528
20250401,134400,11824501200,57000,57000,57000,57000,479
20250401,134300,11797198200,57000,57000,57000,56900,863
20250401,134200,11748007500,57000,57000,57000,56900,110
20250401,134100,11741738350,57000,57000,57000,57000,703
20250401,134000,11701667350,57000,57000,57000,57000,263
20250401,133900,11686676350,57000,57000,57000,56900,411
20250401,133800,11663252350,57000,57000,57000,57000,327
20250401,133700,11644613350,57000,57000,57000,57000,197
20250401,133600,11633384350,57100,57100,57100,57000,1370
20250401,133500,11555240450,57100,57100,57100,57100,346
20250401,133400,11535483850,57100,57100,57100,57100,453
20250401,133300,11509617550,57100,57100,57100,57000,688
20250401,133200,11470335750,57100,57100,57100,57100,352
20250401,133100,11450236550,57100,57000,57100,57000,277
20250401,133000,11434420250,57100,57100,57100,57100,543
20250401,132900,11403414950,57100,57100,57100,57100,309
20250401,132800,11385771050,57100,57050,57100,57000,540
20250401,132700,11354954800,57100,57200,57200,57100,832
20250401,132600,11307444900,57200,57100,57200,57100,554
20250401,132500,11275801300,57100,57100,57100,57000,598
20250401,132400,11241655900,57000,57100,57100,57000,314
20250401,132300,11223726700,57100,57100,57100,57000,1426
20250401,132200,11142302200,57100,57100,57100,57000,401
20250401,132100,11119414650,57100,57100,57100,57100,795
20250401,132000,11074020150,57100,57000,57100,57000,924
20250401,131900,11021329550,57100,57100,57200,57000,1141
20250401,131800,10956182650,57100,57100,57100,57100,448
20250401,131700,10930601850,57100,57000,57100,56900,829
20250401,131600,10883308250,57000,57000,57000,57000,685
20250401,131500,10844263250,57000,57000,57000,57000,108
20250401,131400,10838107250,57000,57000,57000,56900,986
20250401,131300,10781905650,57000,57000,57000,57000,256
20250401,131200,10767313650,57000,57000,57000,56900,697
20250401,131100,10727593650,57000,57000,57000,56900,685
20250401,131000,10688549050,57000,57000,57000,57000,223
20250401,130900,10675838050,57000,57000,57000,57000,799
20250401,130800,10630295050,56900,57000,57000,56900,139
20250401,130700,10622372450,57000,57000,57000,56900,614
20250401,130600,10587374550,57000,57000,57000,56900,1445
20250401,130500,10505009950,57000,57000,57000,56950,191
20250401,130400,10494123200,57000,57000,57000,57000,568
20250401,130300,10461747200,57000,57000,57000,56900,208
20250401,130200,10449891600,57000,56900,57000,56900,747
20250401,130100,10407354500,57000,57000,57000,56950,265
20250401,130000,10392250000,57000,57000,57000,56900,793
20250401,125900,10347055700,57000,57000,57000,56900,386
20250401,125800,10325056700,57000,57000,57000,56900,421
20250401,125700,10301059800,57000,57000,57000,56900,888
20250401,125600,10250519000,57000,57000,57000,57000,318
20250401,125500,10232393000,57000,57000,57000,56900,4654
20250401,125400,9967166700,57100,57100,57100,57100,262
20250401,125300,9952206500,57100,57100,57100,57100,645
20250401,125200,9915377000,57100,57000,57100,57000,356
20250401,125100,9895049800,57100,57100,57100,57000,445
20250401,125000,9869641200,57100,57100,57100,57100,638
20250401,124900,9833211400,57100,57100,57100,57000,572
20250401,124800,9800550600,57100,57100,57100,57000,474
20250401,124700,9773490100,57100,57000,57100,57000,788
20250401,124600,9728571100,57000,57000,57000,56900,344
20250401,124500,9708963500,57000,57100,57100,56900,486
20250401,124400,9681257100,57000,57000,57100,57000,932
20250401,124300,9628113400,57000,57000,57000,56900,310
20250401,124200,9610443750,57000,57000,57000,57000,1357
20250401,124100,9533094750,57000,56900,57000,56900,131
20250401,124000,9525632950,57000,57000,57000,57000,695
20250401,123900,9486017950,57000,57000,57000,57000,514
20250401,123800,9456719950,57000,57000,57000,56900,464
20250401,123700,9430274150,57000,57000,57000,57000,681
20250401,123600,9391457150,57000,57000,57000,57000,162
20250401,123500,9382223150,57000,57000,57000,56900,554
20250401,123400,9350647350,57000,57000,57000,56900,646
20250401,123300,9313825650,57000,56900,57000,56900,589
20250401,123200,9280282750,56900,56900,56900,56800,1533
20250401,123100,9193055550,56900,56900,56900,56900,408
20250401,123000,9169840350,56900,56850,56900,56850,459
20250401,122900,9143723500,56900,56900,56900,56900,316
20250401,122800,9125743100,56900,56900,56900,56900,853
20250401,122700,9077207400,56900,56900,56900,56850,224
20250401,122600,9064462000,56900,56900,56900,56850,694
20250401,122500,9024973600,56900,56900,56900,56850,431
20250401,122400,9000450000,56900,56900,56900,56850,524
20250401,122300,8970634600,56900,56900,56900,56850,816
20250401,122200,8924207400,56900,56900,56900,56850,330
20250401,122100,8905433000,56900,56900,56900,56850,512
20250401,122000,8876300400,56900,56900,56900,56850,378
20250401,121900,8854794750,56900,56900,56900,56900,284
20250401,121800,8838635150,56850,56900,56900,56800,837
20250401,121700,8791041500,56900,56800,56900,56800,321
20250401,121600,8772785900,56800,56900,56900,56800,639
20250401,121500,8736440500,56900,56900,56900,56900,162
20250401,121400,8727222700,56900,56900,56900,56800,468
20250401,121300,8700602100,56900,56900,56900,56800,445
20250401,121200,8675291000,56900,56900,56900,56800,1244
20250401,121100,8604601600,56900,56900,56900,56800,627
20250401,121000,8568954300,56900,56900,56900,56800,656
20250401,120900,8531633400,56900,56900,56900,56900,503
20250401,120800,8503012700,56900,57000,57000,56900,1584
20250401,120700,8412820800,56900,57000,57000,56900,67
20250401,120600,8409002300,57000,57000,57000,56900,528
20250401,120500,8378911400,57000,56900,57000,56900,272
20250401,120400,8363407800,57000,57000,57100,56900,1427
20250401,120300,8282078600,57100,57000,57100,57000,548
20250401,120200,8250829750,57000,57000,57100,56950,2347
20250401,120100,8117016550,57000,57000,57000,57000,712
20250401,120000,8076432550,57000,57000,57000,56900,462
20250401,115900,8050103650,57000,56900,57000,56900,524
20250401,115800,8020236150,57000,56900,57000,56900,151
20250401,115700,8011634450,57000,57000,57000,56900,628
20250401,115600,7975838750,57000,57000,57000,56900,786
20250401,115500,7931072550,57000,56900,57100,56900,597
20250401,115400,7897029550,57000,57000,57000,56900,983
20250401,115300,7841004050,57000,57000,57000,56900,415
20250401,115200,7817349850,57000,57000,57000,56900,1081
20250401,115100,7755738250,57000,57000,57000,56900,420
20250401,115000,7731798950,57000,56900,57000,56900,268
20250401,114900,7716528350,57000,57000,57000,56900,785
20250401,114800,7671783550,56900,57000,57000,56900,197
20250401,114700,7660560350,56900,57000,57000,56900,612
20250401,114600,7625676650,56900,57000,57000,56900,419
20250401,114500,7601800750,57000,57000,57000,56900,493
20250401,114400,7573700250,57000,56900,57000,56900,693
20250401,114300,7534235750,56900,56900,57000,56900,1273
20250401,114200,7461792550,56800,56900,56900,56800,356
20250401,114100,7441541650,56900,56900,56900,56900,323
20250401,114000,7423162950,56900,56900,56900,56800,488
20250401,113900,7395401250,56900,56900,56900,56900,465
20250401,113800,7368942750,56900,56900,56900,56800,633
20250401,113700,7332930150,56900,56800,56900,56800,287
20250401,113600,7316600250,56900,56900,57000,56900,857
20250401,113500,7267804950,56900,56900,56900,56900,1248
20250401,113400,7196793750,56900,56900,56900,56800,463
20250401,113300,7170454300,56800,56900,56900,56800,1729
20250401,113200,7072204700,56900,56800,56900,56700,1667
20250401,113100,6977513500,56800,56800,56800,56700,248
20250401,113000,6963427500,56800,56800,56800,56700,461
20250401,112900,6937247800,56800,56800,56800,56800,340
20250401,112800,6917935800,56800,56800,56800,56700,394
20250401,112700,6895562100,56800,56800,56800,56700,1914
20250401,112600,6786979500,56800,56800,56800,56700,87
20250401,112500,6782043500,56800,56800,56800,56700,1167
20250401,112400,6715771800,56800,56800,56800,56700,268
20250401,112300,6700554500,56800,56800,56800,56700,294
20250401,112200,6683855650,56800,56800,56800,56700,617
20250401,112100,6648815150,56800,56800,56800,56800,138
20250401,112000,6640976750,56900,56900,56900,56700,1678
20250401,111900,6545545650,56900,56900,56900,56800,689
20250401,111800,6506341950,56900,56900,56900,56800,709
20250401,111700,6466004950,56900,56900,56900,56900,358
20250401,111600,6445634750,56900,56900,56900,56800,263
20250401,111500,6430677050,56900,56900,56900,56900,278
20250401,111400,6414858850,56900,56900,56900,56800,924
20250401,111300,6362347950,56900,56900,56900,56900,564
20250401,111200,6330256350,56900,56900,56900,56800,438
20250401,111100,6305341050,56900,56900,56900,56900,672
20250401,111000,6267104250,56900,56800,56900,56800,468
20250401,110900,6240494550,56900,56800,56900,56800,396
20250401,110800,6218001650,56800,56800,56900,56700,1051
20250401,110700,6158300150,56800,56800,56800,56800,160
20250401,110600,6149212150,56800,56800,56800,56700,693
20250401,110500,6109854800,56800,56800,56800,56800,389
20250401,110400,6087759600,56800,56800,56800,56700,487
20250401,110300,6060104100,56800,56700,56800,56700,820
20250401,110200,6013590900,56700,56800,56800,56600,4395
20250401,110100,5764201400,56900,56900,56900,56850,372
20250401,110000,5743034650,56800,56900,56900,56800,1305
20250401,105900,5668836250,56900,56850,56900,56850,217
20250401,105800,5656489000,56900,56900,56900,56800,704
20250401,105700,5616436600,56900,56900,56900,56900,497
20250401,105600,5588157300,56900,56900,56900,56800,459
20250401,105500,5562045300,56900,56800,56900,56800,798
20250401,105400,5516639700,56900,56800,56900,56800,254
20250401,105300,5502192700,56800,56900,56900,56800,962
20250401,105200,5447484800,56800,56800,56900,56800,361
20250401,105100,5426951200,56900,56800,56900,56700,781
20250401,105000,5382587300,56800,56700,56800,56700,504
20250401,104900,5353966300,56800,56800,56800,56700,874
20250401,104800,5304324200,56900,56700,56900,56700,790
20250401,104700,5259403800,56800,56800,56900,56800,237
20250401,104600,5245941900,56900,56700,56900,56700,1345
20250401,104500,5169575200,56800,56800,56800,56700,281
20250401,104400,5153615600,56800,56800,56800,56700,563
20250401,104300,5121640200,56700,56800,56800,56700,133
20250401,104200,5114090850,56800,56700,56800,56700,387
20250401,104100,5092113950,56700,56800,56900,56700,1128
20250401,104000,5028015100,56800,56800,56800,56800,479
20250401,103900,5000807900,56700,56800,56800,56700,823
20250401,103800,4954071700,56800,56800,56800,56700,400
20250401,103700,4931384900,56800,56800,56900,56800,1111
20250401,103600,4868249100,56900,56900,56900,56800,267
20250401,103500,4853058700,56800,56900,57000,56800,1243
20250401,103400,4782339200,56800,56900,56900,56800,949
20250401,103300,4728350500,56900,56900,57000,56900,218
20250401,103200,4715944000,57000,57000,57100,56900,1113
20250401,103100,4652492000,57100,57100,57100,57000,665
20250401,103000,4614525600,57100,57000,57100,57000,519
20250401,102900,4584911800,57000,57000,57100,57000,2136
20250401,102800,4463074200,57000,57000,57000,57000,538
20250401,102700,4432408200,57000,57100,57100,56900,1091
20250401,102600,4370220100,57100,57100,57100,57000,420
20250401,102500,4346238500,57100,57200,57200,57000,1239
20250401,102400,4275523900,57200,57300,57300,57200,3842
20250401,102300,4055705100,57300,57300,57300,57200,346
20250401,102200,4035884400,57300,57300,57400,57300,588
20250401,102100,4002165900,57400,57500,57500,57300,621
20250401,102000,3966527100,57400,57600,57600,57400,574
20250401,101900,3933535100,57500,57600,57600,57500,802
20250401,101800,3887375000,57600,57600,57600,57500,580
20250401,101700,3853995800,57500,57500,57700,57500,5209
20250401,101600,3554204000,57500,57500,57500,57400,477
20250401,101500,3526779000,57500,57500,57500,57300,2041
20250401,101400,3409540900,57500,57500,57500,57400,429
20250401,101300,3384874700,57500,57400,57500,57300,1010
20250401,101200,3326881400,57400,57300,57400,57300,818
20250401,101100,3279963400,57400,57300,57400,57300,554
20250401,101000,3248210200,57300,57300,57300,57200,650
20250401,100900,3210966300,57300,57300,57300,57200,320
20250401,100800,3192660500,57300,57300,57400,57200,677
20250401,100700,3153859000,57300,57300,57300,57200,728
20250401,100600,3112149700,57200,57200,57300,57200,309
20250401,100500,3094474500,57300,57300,57300,57200,697
20250401,100400,3054541500,57300,57300,57300,57200,32
20250401,100300,3052710400,57300,57300,57300,57200,688
20250401,100200,3013308450,57300,57200,57300,57200,915
20250401,100100,2960909300,57200,57400,57400,57100,761
20250401,100000,2917293600,57400,57300,57400,57200,781
20250401,095900,2872508700,57300,57300,57300,57200,225
20250401,095800,2859632400,57200,57300,57300,57200,639
20250401,095700,2823024200,57300,57300,57300,57200,344
20250401,095600,2803318100,57300,57200,57300,57200,492
20250401,095500,2775166100,57200,57200,57200,57100,348
20250401,095400,2755265600,57200,57300,57300,57100,642
20250401,095300,2718522600,57300,57300,57300,57100,567
20250401,095200,2686065600,57300,57200,57400,57200,1395
20250401,095100,2606165900,57200,57300,57400,57100,583
20250401,095000,2572774700,57300,57500,57500,57300,527
20250401,094900,2542540600,57400,57400,57500,57400,720
20250401,094800,2501182700,57400,57400,57400,57300,476
20250401,094700,2473867100,57400,57400,57400,57300,365
20250401,094600,2452921200,57400,57500,57500,57300,635
20250401,094500,2416499600,57400,57300,57600,57300,2241
20250401,094400,2287889800,57300,57300,57300,57200,310
20250401,094300,2270152100,57300,57200,57300,57200,719
20250401,094200,2228986100,57200,57200,57200,57200,235
20250401,094100,2215544100,57200,57200,57200,57100,237
20250401,094000,2201992900,57200,57200,57200,57200,634
20250401,093900,2165728100,57200,57300,57300,57000,1777
20250401,093800,2064159400,57300,57200,57300,57200,500
20250401,093700,2035510800,57200,57300,57300,57200,229
20250401,093600,2022411200,57300,57100,57300,57100,497
20250401,093500,1993966100,57200,57100,57200,57100,388
20250401,093400,1971784900,57200,57200,57200,57100,483
20250401,093300,1944173100,57100,57300,57300,57100,1364
20250401,093200,1866106300,57200,57200,57400,57200,1491
20250401,093100,1780770300,57200,57200,57300,57000,1037
20250401,093000,1721503250,57200,57200,57200,57000,413
20250401,092900,1697935050,57200,57200,57200,57100,475
20250401,092800,1670793950,57200,57200,57200,57200,309
20250401,092700,1653119150,57100,57100,57200,57100,618
20250401,092600,1617808150,57100,57100,57200,57100,895
20250401,092500,1566665250,57100,57100,57100,57000,305
20250401,092400,1549250850,57200,57000,57200,57000,715
20250401,092300,1508433650,57100,57100,57100,56900,112
20250401,092200,1502051150,57100,56900,57100,56900,1644
20250401,092100,1408340850,57000,56900,57000,56900,286
20250401,092000,1392049750,57000,57000,57200,56900,2631
20250401,091900,1241963850,56900,56900,57000,56900,293
20250401,091800,1225272150,57000,57000,57100,56800,1606
20250401,091700,1133821350,57100,56900,57100,56900,1129
20250401,091600,1069497550,57000,56900,57100,56800,1840
20250401,091500,964703650,56900,57100,57100,56800,1446
20250401,091400,882273050,56900,57000,57100,56900,637
20250401,091300,845959600,57000,56800,57100,56800,1920
20250401,091200,736481500,56800,56600,56900,56500,1233
20250401,091100,666583500,56500,56800,56800,56300,1615
20250401,091000,575224600,56700,56300,56700,56300,801
20250401,090900,529928500,56400,56400,56400,56400,50
20250401,090800,527108500,56500,56400,56500,56400,110
20250401,090700,520903300,56400,56300,56400,56200,778
20250401,090600,477106300,56300,56300,56300,56300,79
20250401,090500,472658600,56300,56200,56400,56100,399
20250401,090400,450204100,56100,56300,56300,56100,684
20250401,090300,411776600,56300,56300,56300,56200,543
20250401,090200,381223900,56300,56200,56300,56000,1559
20250401,090100,293672500,56300,56400,56500,56000,1360
20250401,090000,217220500,56400,56200,56500,56000,3863
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 14942122800 56700 56700 56700 56700 5006
3 20250401 190400 14942122800 56700 56700 56700 56700 0
4 20250401 190300 14942122800 56700 56700 56700 56700 0
5 20250401 190200 14942122800 56700 56700 56700 56700 0
6 20250401 190100 14942122800 56700 56700 56700 56700 0
7 20250401 190000 14942122800 56700 56700 56700 56700 0
8 20250401 185900 14942122800 56700 56700 56700 56700 0
9 20250401 185800 14942122800 56700 56700 56700 56700 0
10 20250401 185700 14942122800 56700 56700 56700 56700 0
11 20250401 185600 14942122800 56700 56700 56700 56700 0
12 20250401 185500 14942122800 56700 56700 56700 56700 0
13 20250401 185400 14942122800 56700 56700 56700 56700 0
14 20250401 185300 14942122800 56700 56700 56700 56700 0
15 20250401 185200 14942122800 56700 56700 56700 56700 0
16 20250401 185100 14942122800 56700 56700 56700 56700 0
17 20250401 185000 14942122800 56700 56700 56700 56700 0
18 20250401 184900 14942122800 56700 56700 56700 56700 0
19 20250401 184800 14942122800 56700 56700 56700 56700 0
20 20250401 184700 14942122800 56700 56700 56700 56700 0
21 20250401 184600 14942122800 56700 56700 56700 56700 0
22 20250401 184500 14942122800 56700 56700 56700 56700 0
23 20250401 184400 14942122800 56700 56700 56700 56700 0
24 20250401 184300 14942122800 56700 56700 56700 56700 0
25 20250401 184200 14942122800 56700 56700 56700 56700 0
26 20250401 184100 14942122800 56700 56700 56700 56700 0
27 20250401 184000 14942122800 56700 56700 56700 56700 0
28 20250401 183900 14942122800 56700 56700 56700 56700 0
29 20250401 183800 14942122800 56700 56700 56700 56700 0
30 20250401 183700 14942122800 56700 56700 56700 56700 0
31 20250401 183600 14942122800 56700 56700 56700 56700 0
32 20250401 183500 14942122800 56700 56700 56700 56700 5006
33 20250401 183400 14942122800 56700 56700 56700 56700 0
34 20250401 183300 14942122800 56700 56700 56700 56700 0
35 20250401 183200 14942122800 56700 56700 56700 56700 0
36 20250401 183100 14942122800 56700 56700 56700 56700 0
37 20250401 183000 14942122800 56700 56700 56700 56700 0
38 20250401 182900 14942122800 56700 56700 56700 56700 0
39 20250401 182800 14942122800 56700 56700 56700 56700 0
40 20250401 182700 14942122800 56700 56700 56700 56700 0
41 20250401 182600 14942122800 56700 56700 56700 56700 0
42 20250401 182500 14942122800 56700 56700 56700 56700 0
43 20250401 182400 14942122800 56700 56700 56700 56700 0
44 20250401 182300 14942122800 56700 56700 56700 56700 0
45 20250401 182200 14942122800 56700 56700 56700 56700 0
46 20250401 182100 14942122800 56700 56700 56700 56700 0
47 20250401 182000 14942122800 56700 56700 56700 56700 0
48 20250401 181900 14942122800 56700 56700 56700 56700 0
49 20250401 181800 14942122800 56700 56700 56700 56700 0
50 20250401 181700 14942122800 56700 56700 56700 56700 0
51 20250401 181600 14942122800 56700 56700 56700 56700 0
52 20250401 181500 14942122800 56700 56700 56700 56700 0
53 20250401 181400 14942122800 56700 56700 56700 56700 0
54 20250401 181300 14942122800 56700 56700 56700 56700 0
55 20250401 181200 14942122800 56700 56700 56700 56700 0
56 20250401 181100 14942122800 56700 56700 56700 56700 0
57 20250401 181000 14942122800 56700 56700 56700 56700 0
58 20250401 180900 14942122800 56700 56700 56700 56700 0
59 20250401 180800 14942122800 56700 56700 56700 56700 0
60 20250401 180700 14942122800 56700 56700 56700 56700 0
61 20250401 180600 14942122800 56700 56700 56700 56700 0
62 20250401 180500 14942122800 56700 56700 56700 56700 5006
63 20250401 180400 14942122800 56700 56700 56700 56700 0
64 20250401 180300 14942122800 56700 56700 56700 56700 0
65 20250401 180200 14942122800 56700 56700 56700 56700 0
66 20250401 180100 14942122800 56700 56700 56700 56700 0
67 20250401 180000 14942122800 56700 56700 56700 56700 0
68 20250401 175900 14942122800 56700 56700 56700 56700 0
69 20250401 175800 14942122800 56700 56700 56700 56700 0
70 20250401 175700 14942122800 56700 56700 56700 56700 0
71 20250401 175600 14942122800 56700 56700 56700 56700 0
72 20250401 175500 14942122800 56700 56700 56700 56700 0
73 20250401 175400 14942122800 56700 56700 56700 56700 0
74 20250401 175300 14942122800 56700 56700 56700 56700 0
75 20250401 175200 14942122800 56700 56700 56700 56700 0
76 20250401 175100 14942122800 56700 56700 56700 56700 0
77 20250401 175000 14942122800 56700 56700 56700 56700 0
78 20250401 174900 14942122800 56700 56700 56700 56700 0
79 20250401 174800 14942122800 56700 56700 56700 56700 0
80 20250401 174700 14942122800 56700 56700 56700 56700 0
81 20250401 174600 14942122800 56700 56700 56700 56700 0
82 20250401 174500 14942122800 56700 56700 56700 56700 0
83 20250401 174400 14942122800 56700 56700 56700 56700 0
84 20250401 174300 14942122800 56700 56700 56700 56700 0
85 20250401 174200 14942122800 56700 56700 56700 56700 0
86 20250401 174100 14942122800 56700 56700 56700 56700 0
87 20250401 174000 14942122800 56700 56700 56700 56700 0
88 20250401 173900 14942122800 56700 56700 56700 56700 0
89 20250401 173800 14942122800 56700 56700 56700 56700 0
90 20250401 173700 14942122800 56700 56700 56700 56700 0
91 20250401 173600 14942122800 56700 56700 56700 56700 0
92 20250401 173500 14942122800 56700 56700 56700 56700 5006
93 20250401 173400 14942122800 56700 56700 56700 56700 0
94 20250401 173300 14942122800 56700 56700 56700 56700 0
95 20250401 173200 14942122800 56700 56700 56700 56700 0
96 20250401 173100 14942122800 56700 56700 56700 56700 0
97 20250401 173000 14942122800 56700 56700 56700 56700 0
98 20250401 172900 14942122800 56700 56700 56700 56700 0
99 20250401 172800 14942122800 56700 56700 56700 56700 0
100 20250401 172700 14942122800 56700 56700 56700 56700 0
101 20250401 172600 14942122800 56700 56700 56700 56700 0
102 20250401 172500 14942122800 56700 56700 56700 56700 0
103 20250401 172400 14942122800 56700 56700 56700 56700 0
104 20250401 172300 14942122800 56700 56700 56700 56700 0
105 20250401 172200 14942122800 56700 56700 56700 56700 0
106 20250401 172100 14942122800 56700 56700 56700 56700 0
107 20250401 172000 14942122800 56700 56700 56700 56700 0
108 20250401 171900 14942122800 56700 56700 56700 56700 0
109 20250401 171800 14942122800 56700 56700 56700 56700 0
110 20250401 171700 14942122800 56700 56700 56700 56700 0
111 20250401 171600 14942122800 56700 56700 56700 56700 0
112 20250401 171500 14942122800 56700 56700 56700 56700 0
113 20250401 171400 14942122800 56700 56700 56700 56700 0
114 20250401 171300 14942122800 56700 56700 56700 56700 0
115 20250401 171200 14942122800 56700 56700 56700 56700 0
116 20250401 171100 14942122800 56700 56700 56700 56700 0
117 20250401 171000 14942122800 56700 56700 56700 56700 0
118 20250401 170900 14942122800 56700 56700 56700 56700 0
119 20250401 170800 14942122800 56700 56700 56700 56700 0
120 20250401 170700 14942122800 56700 56700 56700 56700 0
121 20250401 170600 14942122800 56700 56700 56700 56700 0
122 20250401 170500 14942122800 56700 56700 56700 56700 5006
123 20250401 170400 14942122800 56700 56700 56700 56700 0
124 20250401 170300 14942122800 56700 56700 56700 56700 0
125 20250401 170200 14942122800 56700 56700 56700 56700 0
126 20250401 170100 14942122800 56700 56700 56700 56700 0
127 20250401 170000 14942122800 56700 56700 56700 56700 0
128 20250401 165900 14942122800 56700 56700 56700 56700 0
129 20250401 165800 14942122800 56700 56700 56700 56700 0
130 20250401 165700 14942122800 56700 56700 56700 56700 0
131 20250401 165600 14942122800 56700 56700 56700 56700 0
132 20250401 165500 14942122800 56700 56700 56700 56700 0
133 20250401 165400 14942122800 56700 56700 56700 56700 0
134 20250401 165300 14942122800 56700 56700 56700 56700 0
135 20250401 165200 14942122800 56700 56700 56700 56700 0
136 20250401 165100 14942122800 56700 56700 56700 56700 0
137 20250401 165000 14942122800 56700 56700 56700 56700 0
138 20250401 164900 14942122800 56700 56700 56700 56700 0
139 20250401 164800 14942122800 56700 56700 56700 56700 0
140 20250401 164700 14942122800 56700 56700 56700 56700 0
141 20250401 164600 14942122800 56700 56700 56700 56700 0
142 20250401 164500 14942122800 56700 56700 56700 56700 0
143 20250401 164400 14942122800 56700 56700 56700 56700 0
144 20250401 164300 14942122800 56700 56700 56700 56700 0
145 20250401 164200 14942122800 56700 56700 56700 56700 0
146 20250401 164100 14942122800 56700 56700 56700 56700 0
147 20250401 164000 14942122800 56700 56700 56700 56700 0
148 20250401 163900 14942122800 56700 56700 56700 56700 0
149 20250401 163800 14942122800 56700 56700 56700 56700 0
150 20250401 163700 14942122800 56700 56700 56700 56700 0
151 20250401 163600 14942122800 56700 56700 56700 56700 0
152 20250401 163500 14942122800 56700 56700 56700 56700 5006
153 20250401 163400 14942122800 56700 56700 56700 56700 0
154 20250401 163300 14942122800 56700 56700 56700 56700 0
155 20250401 163200 14942122800 56700 56700 56700 56700 0
156 20250401 163100 14942122800 56700 56700 56700 56700 0
157 20250401 163000 14942122800 56700 56700 56700 56700 0
158 20250401 162900 14942122800 56700 56700 56700 56700 0
159 20250401 162800 14942122800 56700 56700 56700 56700 0
160 20250401 162700 14942122800 56700 56700 56700 56700 0
161 20250401 162600 14942122800 56700 56700 56700 56700 0
162 20250401 162500 14942122800 56700 56700 56700 56700 0
163 20250401 162400 14942122800 56700 56700 56700 56700 0
164 20250401 162300 14942122800 56700 56700 56700 56700 0
165 20250401 162200 14942122800 56700 56700 56700 56700 0
166 20250401 162100 14942122800 56700 56700 56700 56700 0
167 20250401 162000 14942122800 56700 56700 56700 56700 0
168 20250401 161900 14942122800 56700 56700 56700 56700 0
169 20250401 161800 14942122800 56700 56700 56700 56700 0
170 20250401 161700 14942122800 56700 56700 56700 56700 0
171 20250401 161600 14942122800 56700 56700 56700 56700 0
172 20250401 161500 14942122800 56700 56700 56700 56700 0
173 20250401 161400 14942122800 56700 56700 56700 56700 0
174 20250401 161300 14942122800 56700 56700 56700 56700 0
175 20250401 161200 14942122800 56700 56700 56700 56700 0
176 20250401 161100 14942122800 56700 56700 56700 56700 0
177 20250401 161000 14942122800 56700 56700 56700 56700 0
178 20250401 160900 14942122800 56700 56700 56700 56700 0
179 20250401 160800 14942122800 56700 56700 56700 56700 0
180 20250401 160700 14942122800 56700 56700 56700 56700 0
181 20250401 160600 14942122800 56700 56700 56700 56700 0
182 20250401 160500 14942122800 56700 56700 56700 56700 5006
183 20250401 160400 14942122800 56700 56700 56700 56700 0
184 20250401 160300 14942122800 56700 56700 56700 56700 0
185 20250401 160200 14942122800 56700 56700 56700 56700 0
186 20250401 160100 14942122800 56700 56700 56700 56700 0
187 20250401 160000 14942122800 56700 56700 56700 56700 0
188 20250401 155900 14942122800 56700 56700 56700 56700 0
189 20250401 155800 14942122800 56700 56700 56700 56700 0
190 20250401 155700 14942122800 56700 56700 56700 56700 0
191 20250401 155600 14942122800 56700 56700 56700 56700 0
192 20250401 155500 14942122800 56700 56700 56700 56700 0
193 20250401 155400 14942122800 56700 56700 56700 56700 0
194 20250401 155300 14942122800 56700 56700 56700 56700 0
195 20250401 155200 14942122800 56700 56700 56700 56700 0
196 20250401 155100 14942122800 56700 56700 56700 56700 0
197 20250401 155000 14942122800 56700 56700 56700 56700 0
198 20250401 154900 14942122800 56700 56700 56700 56700 0
199 20250401 154800 14942122800 56700 56700 56700 56700 0
200 20250401 154700 14942122800 56700 56700 56700 56700 0
201 20250401 154600 14942122800 56700 56700 56700 56700 0
202 20250401 154500 14942122800 56700 56700 56700 56700 0
203 20250401 154400 14942122800 56700 56700 56700 56700 0
204 20250401 154300 14942122800 56700 56700 56700 56700 0
205 20250401 154200 14942122800 56700 56700 56700 56700 0
206 20250401 154100 14942122800 56700 56700 56700 56700 0
207 20250401 154000 14942122800 56700 56700 56700 56700 0
208 20250401 153900 14942122800 56700 56700 56700 56700 0
209 20250401 153800 14942122800 56700 56700 56700 56700 0
210 20250401 153700 14942122800 56700 56700 56700 56700 0
211 20250401 153600 14942122800 56700 56700 56700 56700 0
212 20250401 153500 14942122800 56700 56700 56700 56700 5006
213 20250401 153400 14942122800 56700 56700 56700 56700 0
214 20250401 153300 14942122800 56700 56700 56700 56700 0
215 20250401 153200 14942122800 56700 56700 56700 56700 0
216 20250401 153100 14942122800 56700 56700 56700 56700 0
217 20250401 153000 14942122800 56700 56700 56700 56700 5006
218 20250401 152900 14658282600 56650 56650 56650 56650 0
219 20250401 152800 14658282600 56650 56650 56650 56650 0
220 20250401 152700 14658282600 56650 56650 56650 56650 0
221 20250401 152600 14658282600 56650 56650 56650 56650 0
222 20250401 152500 14658282600 56650 56650 56650 56650 0
223 20250401 152400 14658282600 56650 56650 56650 56650 0
224 20250401 152300 14658282600 56650 56650 56650 56650 0
225 20250401 152200 14658282600 56650 56650 56650 56650 0
226 20250401 152100 14658282600 56650 56650 56650 56650 0
227 20250401 152000 14658282600 56650 56650 56650 56650 0
228 20250401 151900 14658282600 56650 56700 56700 56650 184
229 20250401 151800 14647852200 56700 56700 56700 56600 524
230 20250401 151700 14618143400 56700 56700 56700 56600 922
231 20250401 151600 14565923600 56700 56700 56700 56600 364
232 20250401 151500 14545293950 56650 56700 56700 56650 114
233 20250401 151400 14538830900 56700 56700 56700 56600 352
234 20250401 151300 14518874900 56700 56700 56700 56600 100
235 20250401 151200 14513212000 56700 56600 56700 56600 386
236 20250401 151100 14491342800 56600 56700 56700 56600 129
237 20250401 151000 14484035700 56700 56600 56700 56600 291
238 20250401 150900 14467559900 56700 56600 56700 56600 262
239 20250401 150800 14452713000 56600 56600 56700 56600 78
240 20250401 150700 14448298000 56700 56700 56700 56600 256
241 20250401 150600 14433805600 56700 56600 56700 56600 243
242 20250401 150500 14420035900 56600 56600 56700 56600 90
243 20250401 150400 14414939050 56600 56600 56700 56600 342
244 20250401 150300 14395556150 56700 56700 56800 56700 1482
245 20250401 150200 14311522850 56800 56700 56800 56700 38
246 20250401 150100 14309367750 56700 56700 56800 56700 349
247 20250401 150000 14289556250 56800 56800 56800 56700 66
248 20250401 145900 14285810350 56750 56750 56800 56750 165
249 20250401 145800 14276443500 56800 56800 56800 56700 403
250 20250401 145700 14253569050 56800 56700 56800 56700 110
251 20250401 145600 14247326350 56800 56700 56800 56700 324
252 20250401 145500 14228935250 56700 56800 56800 56700 137
253 20250401 145400 14221164550 56700 56700 56800 56700 108
254 20250401 145300 14215039750 56700 56800 56800 56700 649
255 20250401 145200 14178181250 56800 56800 56900 56700 1009
256 20250401 145100 14120872150 56800 56900 56900 56800 101
257 20250401 145000 14115133150 56800 56900 56900 56800 728
258 20250401 144900 14073717950 56900 56800 56900 56800 679
259 20250401 144800 14035099050 56800 56900 56900 56800 426
260 20250401 144700 14010866950 56800 57000 57000 56800 2023
261 20250401 144600 13895802650 57000 56900 57000 56900 596
262 20250401 144500 13861843050 57000 56900 57000 56900 433
263 20250401 144400 13837167050 57000 57000 57000 56900 287
264 20250401 144300 13820812250 56900 57000 57000 56900 784
265 20250401 144200 13776135250 56900 56900 57000 56900 369
266 20250401 144100 13755119050 56900 57000 57000 56900 407
267 20250401 144000 13731924900 57000 57000 57000 56900 769
268 20250401 143900 13688094900 56900 56900 57000 56900 359
269 20250401 143800 13667635300 57000 57000 57000 56900 648
270 20250401 143700 13630700800 56900 56900 57000 56900 337
271 20250401 143600 13611496600 56900 56900 57000 56900 660
272 20250401 143500 13573878600 56900 56900 57000 56900 368
273 20250401 143400 13552907700 57000 57000 57000 56900 804
274 20250401 143300 13507087000 57000 56900 57000 56900 89
275 20250401 143200 13502020000 56900 56900 57000 56900 634
276 20250401 143100 13465887100 57000 57000 57000 56900 580
277 20250401 143000 13432828600 57000 57000 57000 56900 106
278 20250401 142900 13426792900 57000 57000 57000 56900 676
279 20250401 142800 13388264700 56900 56900 57000 56900 86
280 20250401 142700 13383367700 57000 57100 57100 56900 1730
281 20250401 142600 13284791500 57100 57100 57100 57000 508
282 20250401 142500 13255786650 57000 57100 57200 57000 455
283 20250401 142400 13229804700 57200 56900 57200 56900 1132
284 20250401 142300 13165205600 56900 57000 57000 56900 204
285 20250401 142200 13153582500 57000 57000 57000 56900 778
286 20250401 142100 13109238100 57000 57000 57000 56900 473
287 20250401 142000 13082279100 56900 57000 57000 56900 474
288 20250401 141900 13055265200 57000 56900 57000 56900 402
289 20250401 141800 13032357400 57000 57000 57000 56900 452
290 20250401 141700 13006598000 57000 57000 57000 56900 338
291 20250401 141600 12987333400 56900 57000 57000 56900 810
292 20250401 141500 12941167600 57000 57000 57000 56900 446
293 20250401 141400 12915747200 56900 57000 57000 56900 266
294 20250401 141300 12900587000 56900 57000 57000 56900 3176
295 20250401 141200 12719561400 57100 57100 57100 57000 611
296 20250401 141100 12684675100 57100 57100 57100 57000 426
297 20250401 141000 12660351800 57100 57000 57100 57000 607
298 20250401 140900 12625694800 57100 57100 57100 57000 543
299 20250401 140800 12594693600 57000 57000 57100 57000 402
300 20250401 140700 12571743900 57100 57100 57100 57000 573
301 20250401 140600 12539028800 57000 57000 57100 57000 315
302 20250401 140500 12521048900 57000 57100 57100 57000 475
303 20250401 140400 12493928300 57100 57100 57100 57000 749
304 20250401 140300 12451170350 57050 57100 57100 57000 73
305 20250401 140200 12447003100 57100 57100 57100 57100 552
306 20250401 140100 12415483900 57100 57100 57100 57000 1154
307 20250401 140000 12349593900 57200 57200 57200 57200 547
308 20250401 135900 12318305500 57200 57200 57200 57200 688
309 20250401 135800 12278951900 57200 57200 57200 57100 337
310 20250401 135700 12259676000 57200 57200 57200 57200 650
311 20250401 135600 12222496000 57200 57200 57200 57100 338
312 20250401 135500 12203171100 57200 57100 57200 57100 570
313 20250401 135400 12170572400 57100 57200 57200 57100 228
314 20250401 135300 12157532800 57200 57200 57200 57100 495
315 20250401 135200 12129223200 57200 57200 57200 57100 647
316 20250401 135100 12092223200 57200 57100 57200 57100 760
317 20250401 135000 12048818300 57100 57100 57100 57000 762
318 20250401 134900 12005312300 57100 57000 57100 57000 225
319 20250401 134800 11992479300 57000 57000 57000 57000 1411
320 20250401 134700 11912052300 57000 57000 57000 56900 233
321 20250401 134600 11898771700 57000 57000 57000 57000 775
322 20250401 134500 11854596700 57000 56900 57000 56900 528
323 20250401 134400 11824501200 57000 57000 57000 57000 479
324 20250401 134300 11797198200 57000 57000 57000 56900 863
325 20250401 134200 11748007500 57000 57000 57000 56900 110
326 20250401 134100 11741738350 57000 57000 57000 57000 703
327 20250401 134000 11701667350 57000 57000 57000 57000 263
328 20250401 133900 11686676350 57000 57000 57000 56900 411
329 20250401 133800 11663252350 57000 57000 57000 57000 327
330 20250401 133700 11644613350 57000 57000 57000 57000 197
331 20250401 133600 11633384350 57100 57100 57100 57000 1370
332 20250401 133500 11555240450 57100 57100 57100 57100 346
333 20250401 133400 11535483850 57100 57100 57100 57100 453
334 20250401 133300 11509617550 57100 57100 57100 57000 688
335 20250401 133200 11470335750 57100 57100 57100 57100 352
336 20250401 133100 11450236550 57100 57000 57100 57000 277
337 20250401 133000 11434420250 57100 57100 57100 57100 543
338 20250401 132900 11403414950 57100 57100 57100 57100 309
339 20250401 132800 11385771050 57100 57050 57100 57000 540
340 20250401 132700 11354954800 57100 57200 57200 57100 832
341 20250401 132600 11307444900 57200 57100 57200 57100 554
342 20250401 132500 11275801300 57100 57100 57100 57000 598
343 20250401 132400 11241655900 57000 57100 57100 57000 314
344 20250401 132300 11223726700 57100 57100 57100 57000 1426
345 20250401 132200 11142302200 57100 57100 57100 57000 401
346 20250401 132100 11119414650 57100 57100 57100 57100 795
347 20250401 132000 11074020150 57100 57000 57100 57000 924
348 20250401 131900 11021329550 57100 57100 57200 57000 1141
349 20250401 131800 10956182650 57100 57100 57100 57100 448
350 20250401 131700 10930601850 57100 57000 57100 56900 829
351 20250401 131600 10883308250 57000 57000 57000 57000 685
352 20250401 131500 10844263250 57000 57000 57000 57000 108
353 20250401 131400 10838107250 57000 57000 57000 56900 986
354 20250401 131300 10781905650 57000 57000 57000 57000 256
355 20250401 131200 10767313650 57000 57000 57000 56900 697
356 20250401 131100 10727593650 57000 57000 57000 56900 685
357 20250401 131000 10688549050 57000 57000 57000 57000 223
358 20250401 130900 10675838050 57000 57000 57000 57000 799
359 20250401 130800 10630295050 56900 57000 57000 56900 139
360 20250401 130700 10622372450 57000 57000 57000 56900 614
361 20250401 130600 10587374550 57000 57000 57000 56900 1445
362 20250401 130500 10505009950 57000 57000 57000 56950 191
363 20250401 130400 10494123200 57000 57000 57000 57000 568
364 20250401 130300 10461747200 57000 57000 57000 56900 208
365 20250401 130200 10449891600 57000 56900 57000 56900 747
366 20250401 130100 10407354500 57000 57000 57000 56950 265
367 20250401 130000 10392250000 57000 57000 57000 56900 793
368 20250401 125900 10347055700 57000 57000 57000 56900 386
369 20250401 125800 10325056700 57000 57000 57000 56900 421
370 20250401 125700 10301059800 57000 57000 57000 56900 888
371 20250401 125600 10250519000 57000 57000 57000 57000 318
372 20250401 125500 10232393000 57000 57000 57000 56900 4654
373 20250401 125400 9967166700 57100 57100 57100 57100 262
374 20250401 125300 9952206500 57100 57100 57100 57100 645
375 20250401 125200 9915377000 57100 57000 57100 57000 356
376 20250401 125100 9895049800 57100 57100 57100 57000 445
377 20250401 125000 9869641200 57100 57100 57100 57100 638
378 20250401 124900 9833211400 57100 57100 57100 57000 572
379 20250401 124800 9800550600 57100 57100 57100 57000 474
380 20250401 124700 9773490100 57100 57000 57100 57000 788
381 20250401 124600 9728571100 57000 57000 57000 56900 344
382 20250401 124500 9708963500 57000 57100 57100 56900 486
383 20250401 124400 9681257100 57000 57000 57100 57000 932
384 20250401 124300 9628113400 57000 57000 57000 56900 310
385 20250401 124200 9610443750 57000 57000 57000 57000 1357
386 20250401 124100 9533094750 57000 56900 57000 56900 131
387 20250401 124000 9525632950 57000 57000 57000 57000 695
388 20250401 123900 9486017950 57000 57000 57000 57000 514
389 20250401 123800 9456719950 57000 57000 57000 56900 464
390 20250401 123700 9430274150 57000 57000 57000 57000 681
391 20250401 123600 9391457150 57000 57000 57000 57000 162
392 20250401 123500 9382223150 57000 57000 57000 56900 554
393 20250401 123400 9350647350 57000 57000 57000 56900 646
394 20250401 123300 9313825650 57000 56900 57000 56900 589
395 20250401 123200 9280282750 56900 56900 56900 56800 1533
396 20250401 123100 9193055550 56900 56900 56900 56900 408
397 20250401 123000 9169840350 56900 56850 56900 56850 459
398 20250401 122900 9143723500 56900 56900 56900 56900 316
399 20250401 122800 9125743100 56900 56900 56900 56900 853
400 20250401 122700 9077207400 56900 56900 56900 56850 224
401 20250401 122600 9064462000 56900 56900 56900 56850 694
402 20250401 122500 9024973600 56900 56900 56900 56850 431
403 20250401 122400 9000450000 56900 56900 56900 56850 524
404 20250401 122300 8970634600 56900 56900 56900 56850 816
405 20250401 122200 8924207400 56900 56900 56900 56850 330
406 20250401 122100 8905433000 56900 56900 56900 56850 512
407 20250401 122000 8876300400 56900 56900 56900 56850 378
408 20250401 121900 8854794750 56900 56900 56900 56900 284
409 20250401 121800 8838635150 56850 56900 56900 56800 837
410 20250401 121700 8791041500 56900 56800 56900 56800 321
411 20250401 121600 8772785900 56800 56900 56900 56800 639
412 20250401 121500 8736440500 56900 56900 56900 56900 162
413 20250401 121400 8727222700 56900 56900 56900 56800 468
414 20250401 121300 8700602100 56900 56900 56900 56800 445
415 20250401 121200 8675291000 56900 56900 56900 56800 1244
416 20250401 121100 8604601600 56900 56900 56900 56800 627
417 20250401 121000 8568954300 56900 56900 56900 56800 656
418 20250401 120900 8531633400 56900 56900 56900 56900 503
419 20250401 120800 8503012700 56900 57000 57000 56900 1584
420 20250401 120700 8412820800 56900 57000 57000 56900 67
421 20250401 120600 8409002300 57000 57000 57000 56900 528
422 20250401 120500 8378911400 57000 56900 57000 56900 272
423 20250401 120400 8363407800 57000 57000 57100 56900 1427
424 20250401 120300 8282078600 57100 57000 57100 57000 548
425 20250401 120200 8250829750 57000 57000 57100 56950 2347
426 20250401 120100 8117016550 57000 57000 57000 57000 712
427 20250401 120000 8076432550 57000 57000 57000 56900 462
428 20250401 115900 8050103650 57000 56900 57000 56900 524
429 20250401 115800 8020236150 57000 56900 57000 56900 151
430 20250401 115700 8011634450 57000 57000 57000 56900 628
431 20250401 115600 7975838750 57000 57000 57000 56900 786
432 20250401 115500 7931072550 57000 56900 57100 56900 597
433 20250401 115400 7897029550 57000 57000 57000 56900 983
434 20250401 115300 7841004050 57000 57000 57000 56900 415
435 20250401 115200 7817349850 57000 57000 57000 56900 1081
436 20250401 115100 7755738250 57000 57000 57000 56900 420
437 20250401 115000 7731798950 57000 56900 57000 56900 268
438 20250401 114900 7716528350 57000 57000 57000 56900 785
439 20250401 114800 7671783550 56900 57000 57000 56900 197
440 20250401 114700 7660560350 56900 57000 57000 56900 612
441 20250401 114600 7625676650 56900 57000 57000 56900 419
442 20250401 114500 7601800750 57000 57000 57000 56900 493
443 20250401 114400 7573700250 57000 56900 57000 56900 693
444 20250401 114300 7534235750 56900 56900 57000 56900 1273
445 20250401 114200 7461792550 56800 56900 56900 56800 356
446 20250401 114100 7441541650 56900 56900 56900 56900 323
447 20250401 114000 7423162950 56900 56900 56900 56800 488
448 20250401 113900 7395401250 56900 56900 56900 56900 465
449 20250401 113800 7368942750 56900 56900 56900 56800 633
450 20250401 113700 7332930150 56900 56800 56900 56800 287
451 20250401 113600 7316600250 56900 56900 57000 56900 857
452 20250401 113500 7267804950 56900 56900 56900 56900 1248
453 20250401 113400 7196793750 56900 56900 56900 56800 463
454 20250401 113300 7170454300 56800 56900 56900 56800 1729
455 20250401 113200 7072204700 56900 56800 56900 56700 1667
456 20250401 113100 6977513500 56800 56800 56800 56700 248
457 20250401 113000 6963427500 56800 56800 56800 56700 461
458 20250401 112900 6937247800 56800 56800 56800 56800 340
459 20250401 112800 6917935800 56800 56800 56800 56700 394
460 20250401 112700 6895562100 56800 56800 56800 56700 1914
461 20250401 112600 6786979500 56800 56800 56800 56700 87
462 20250401 112500 6782043500 56800 56800 56800 56700 1167
463 20250401 112400 6715771800 56800 56800 56800 56700 268
464 20250401 112300 6700554500 56800 56800 56800 56700 294
465 20250401 112200 6683855650 56800 56800 56800 56700 617
466 20250401 112100 6648815150 56800 56800 56800 56800 138
467 20250401 112000 6640976750 56900 56900 56900 56700 1678
468 20250401 111900 6545545650 56900 56900 56900 56800 689
469 20250401 111800 6506341950 56900 56900 56900 56800 709
470 20250401 111700 6466004950 56900 56900 56900 56900 358
471 20250401 111600 6445634750 56900 56900 56900 56800 263
472 20250401 111500 6430677050 56900 56900 56900 56900 278
473 20250401 111400 6414858850 56900 56900 56900 56800 924
474 20250401 111300 6362347950 56900 56900 56900 56900 564
475 20250401 111200 6330256350 56900 56900 56900 56800 438
476 20250401 111100 6305341050 56900 56900 56900 56900 672
477 20250401 111000 6267104250 56900 56800 56900 56800 468
478 20250401 110900 6240494550 56900 56800 56900 56800 396
479 20250401 110800 6218001650 56800 56800 56900 56700 1051
480 20250401 110700 6158300150 56800 56800 56800 56800 160
481 20250401 110600 6149212150 56800 56800 56800 56700 693
482 20250401 110500 6109854800 56800 56800 56800 56800 389
483 20250401 110400 6087759600 56800 56800 56800 56700 487
484 20250401 110300 6060104100 56800 56700 56800 56700 820
485 20250401 110200 6013590900 56700 56800 56800 56600 4395
486 20250401 110100 5764201400 56900 56900 56900 56850 372
487 20250401 110000 5743034650 56800 56900 56900 56800 1305
488 20250401 105900 5668836250 56900 56850 56900 56850 217
489 20250401 105800 5656489000 56900 56900 56900 56800 704
490 20250401 105700 5616436600 56900 56900 56900 56900 497
491 20250401 105600 5588157300 56900 56900 56900 56800 459
492 20250401 105500 5562045300 56900 56800 56900 56800 798
493 20250401 105400 5516639700 56900 56800 56900 56800 254
494 20250401 105300 5502192700 56800 56900 56900 56800 962
495 20250401 105200 5447484800 56800 56800 56900 56800 361
496 20250401 105100 5426951200 56900 56800 56900 56700 781
497 20250401 105000 5382587300 56800 56700 56800 56700 504
498 20250401 104900 5353966300 56800 56800 56800 56700 874
499 20250401 104800 5304324200 56900 56700 56900 56700 790
500 20250401 104700 5259403800 56800 56800 56900 56800 237
501 20250401 104600 5245941900 56900 56700 56900 56700 1345
502 20250401 104500 5169575200 56800 56800 56800 56700 281
503 20250401 104400 5153615600 56800 56800 56800 56700 563
504 20250401 104300 5121640200 56700 56800 56800 56700 133
505 20250401 104200 5114090850 56800 56700 56800 56700 387
506 20250401 104100 5092113950 56700 56800 56900 56700 1128
507 20250401 104000 5028015100 56800 56800 56800 56800 479
508 20250401 103900 5000807900 56700 56800 56800 56700 823
509 20250401 103800 4954071700 56800 56800 56800 56700 400
510 20250401 103700 4931384900 56800 56800 56900 56800 1111
511 20250401 103600 4868249100 56900 56900 56900 56800 267
512 20250401 103500 4853058700 56800 56900 57000 56800 1243
513 20250401 103400 4782339200 56800 56900 56900 56800 949
514 20250401 103300 4728350500 56900 56900 57000 56900 218
515 20250401 103200 4715944000 57000 57000 57100 56900 1113
516 20250401 103100 4652492000 57100 57100 57100 57000 665
517 20250401 103000 4614525600 57100 57000 57100 57000 519
518 20250401 102900 4584911800 57000 57000 57100 57000 2136
519 20250401 102800 4463074200 57000 57000 57000 57000 538
520 20250401 102700 4432408200 57000 57100 57100 56900 1091
521 20250401 102600 4370220100 57100 57100 57100 57000 420
522 20250401 102500 4346238500 57100 57200 57200 57000 1239
523 20250401 102400 4275523900 57200 57300 57300 57200 3842
524 20250401 102300 4055705100 57300 57300 57300 57200 346
525 20250401 102200 4035884400 57300 57300 57400 57300 588
526 20250401 102100 4002165900 57400 57500 57500 57300 621
527 20250401 102000 3966527100 57400 57600 57600 57400 574
528 20250401 101900 3933535100 57500 57600 57600 57500 802
529 20250401 101800 3887375000 57600 57600 57600 57500 580
530 20250401 101700 3853995800 57500 57500 57700 57500 5209
531 20250401 101600 3554204000 57500 57500 57500 57400 477
532 20250401 101500 3526779000 57500 57500 57500 57300 2041
533 20250401 101400 3409540900 57500 57500 57500 57400 429
534 20250401 101300 3384874700 57500 57400 57500 57300 1010
535 20250401 101200 3326881400 57400 57300 57400 57300 818
536 20250401 101100 3279963400 57400 57300 57400 57300 554
537 20250401 101000 3248210200 57300 57300 57300 57200 650
538 20250401 100900 3210966300 57300 57300 57300 57200 320
539 20250401 100800 3192660500 57300 57300 57400 57200 677
540 20250401 100700 3153859000 57300 57300 57300 57200 728
541 20250401 100600 3112149700 57200 57200 57300 57200 309
542 20250401 100500 3094474500 57300 57300 57300 57200 697
543 20250401 100400 3054541500 57300 57300 57300 57200 32
544 20250401 100300 3052710400 57300 57300 57300 57200 688
545 20250401 100200 3013308450 57300 57200 57300 57200 915
546 20250401 100100 2960909300 57200 57400 57400 57100 761
547 20250401 100000 2917293600 57400 57300 57400 57200 781
548 20250401 095900 2872508700 57300 57300 57300 57200 225
549 20250401 095800 2859632400 57200 57300 57300 57200 639
550 20250401 095700 2823024200 57300 57300 57300 57200 344
551 20250401 095600 2803318100 57300 57200 57300 57200 492
552 20250401 095500 2775166100 57200 57200 57200 57100 348
553 20250401 095400 2755265600 57200 57300 57300 57100 642
554 20250401 095300 2718522600 57300 57300 57300 57100 567
555 20250401 095200 2686065600 57300 57200 57400 57200 1395
556 20250401 095100 2606165900 57200 57300 57400 57100 583
557 20250401 095000 2572774700 57300 57500 57500 57300 527
558 20250401 094900 2542540600 57400 57400 57500 57400 720
559 20250401 094800 2501182700 57400 57400 57400 57300 476
560 20250401 094700 2473867100 57400 57400 57400 57300 365
561 20250401 094600 2452921200 57400 57500 57500 57300 635
562 20250401 094500 2416499600 57400 57300 57600 57300 2241
563 20250401 094400 2287889800 57300 57300 57300 57200 310
564 20250401 094300 2270152100 57300 57200 57300 57200 719
565 20250401 094200 2228986100 57200 57200 57200 57200 235
566 20250401 094100 2215544100 57200 57200 57200 57100 237
567 20250401 094000 2201992900 57200 57200 57200 57200 634
568 20250401 093900 2165728100 57200 57300 57300 57000 1777
569 20250401 093800 2064159400 57300 57200 57300 57200 500
570 20250401 093700 2035510800 57200 57300 57300 57200 229
571 20250401 093600 2022411200 57300 57100 57300 57100 497
572 20250401 093500 1993966100 57200 57100 57200 57100 388
573 20250401 093400 1971784900 57200 57200 57200 57100 483
574 20250401 093300 1944173100 57100 57300 57300 57100 1364
575 20250401 093200 1866106300 57200 57200 57400 57200 1491
576 20250401 093100 1780770300 57200 57200 57300 57000 1037
577 20250401 093000 1721503250 57200 57200 57200 57000 413
578 20250401 092900 1697935050 57200 57200 57200 57100 475
579 20250401 092800 1670793950 57200 57200 57200 57200 309
580 20250401 092700 1653119150 57100 57100 57200 57100 618
581 20250401 092600 1617808150 57100 57100 57200 57100 895
582 20250401 092500 1566665250 57100 57100 57100 57000 305
583 20250401 092400 1549250850 57200 57000 57200 57000 715
584 20250401 092300 1508433650 57100 57100 57100 56900 112
585 20250401 092200 1502051150 57100 56900 57100 56900 1644
586 20250401 092100 1408340850 57000 56900 57000 56900 286
587 20250401 092000 1392049750 57000 57000 57200 56900 2631
588 20250401 091900 1241963850 56900 56900 57000 56900 293
589 20250401 091800 1225272150 57000 57000 57100 56800 1606
590 20250401 091700 1133821350 57100 56900 57100 56900 1129
591 20250401 091600 1069497550 57000 56900 57100 56800 1840
592 20250401 091500 964703650 56900 57100 57100 56800 1446
593 20250401 091400 882273050 56900 57000 57100 56900 637
594 20250401 091300 845959600 57000 56800 57100 56800 1920
595 20250401 091200 736481500 56800 56600 56900 56500 1233
596 20250401 091100 666583500 56500 56800 56800 56300 1615
597 20250401 091000 575224600 56700 56300 56700 56300 801
598 20250401 090900 529928500 56400 56400 56400 56400 50
599 20250401 090800 527108500 56500 56400 56500 56400 110
600 20250401 090700 520903300 56400 56300 56400 56200 778
601 20250401 090600 477106300 56300 56300 56300 56300 79
602 20250401 090500 472658600 56300 56200 56400 56100 399
603 20250401 090400 450204100 56100 56300 56300 56100 684
604 20250401 090300 411776600 56300 56300 56300 56200 543
605 20250401 090200 381223900 56300 56200 56300 56000 1559
606 20250401 090100 293672500 56300 56400 56500 56000 1360
607 20250401 090000 217220500 56400 56200 56500 56000 3863

1
010950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,98656,112582792,5652988800,6450993981600,0.09
20250327,84132,112582792,4871242800,6518543656800,0.07
20250326,84153,112582792,4864043400,6507285377600,0.07
20250325,86504,112582792,4999931200,6507285377600,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 98656 112582792 5652988800 6450993981600 0.09
3 20250327 84132 112582792 4871242800 6518543656800 0.07
4 20250326 84153 112582792 4864043400 6507285377600 0.07
5 20250325 86504 112582792 4999931200 6507285377600 0.08