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

609
011390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,1562630000,71200,71200,71200,71200,263
20250401,190600,1562630000,71200,71200,71200,71200,0
20250401,190500,1562630000,71200,71200,71200,71200,0
20250401,190400,1562630000,71200,71200,71200,71200,0
20250401,190300,1562630000,71200,71200,71200,71200,0
20250401,190200,1562630000,71200,71200,71200,71200,0
20250401,190100,1562630000,71200,71200,71200,71200,0
20250401,190000,1562630000,71200,71200,71200,71200,0
20250401,185900,1562630000,71200,71200,71200,71200,0
20250401,185800,1562630000,71200,71200,71200,71200,0
20250401,185700,1562630000,71200,71200,71200,71200,0
20250401,185600,1562630000,71200,71200,71200,71200,0
20250401,185500,1562630000,71200,71200,71200,71200,0
20250401,185400,1562630000,71200,71200,71200,71200,0
20250401,185300,1562630000,71200,71200,71200,71200,0
20250401,185200,1562630000,71200,71200,71200,71200,0
20250401,185100,1562630000,71200,71200,71200,71200,0
20250401,185000,1562630000,71200,71200,71200,71200,0
20250401,184900,1562630000,71200,71200,71200,71200,0
20250401,184800,1562630000,71200,71200,71200,71200,0
20250401,184700,1562630000,71200,71200,71200,71200,0
20250401,184600,1562630000,71200,71200,71200,71200,0
20250401,184500,1562630000,71200,71200,71200,71200,0
20250401,184400,1562630000,71200,71200,71200,71200,0
20250401,184300,1562630000,71200,71200,71200,71200,0
20250401,184200,1562630000,71200,71200,71200,71200,0
20250401,184100,1562630000,71200,71200,71200,71200,0
20250401,184000,1562630000,71200,71200,71200,71200,0
20250401,183900,1562630000,71200,71200,71200,71200,0
20250401,183800,1562630000,71200,71200,71200,71200,0
20250401,183700,1562630000,71200,71200,71200,71200,263
20250401,183600,1562630000,71200,71200,71200,71200,0
20250401,183500,1562630000,71200,71200,71200,71200,0
20250401,183400,1562630000,71200,71200,71200,71200,0
20250401,183300,1562630000,71200,71200,71200,71200,0
20250401,183200,1562630000,71200,71200,71200,71200,0
20250401,183100,1562630000,71200,71200,71200,71200,0
20250401,183000,1562630000,71200,71200,71200,71200,0
20250401,182900,1562630000,71200,71200,71200,71200,0
20250401,182800,1562630000,71200,71200,71200,71200,0
20250401,182700,1562630000,71200,71200,71200,71200,0
20250401,182600,1562630000,71200,71200,71200,71200,0
20250401,182500,1562630000,71200,71200,71200,71200,0
20250401,182400,1562630000,71200,71200,71200,71200,0
20250401,182300,1562630000,71200,71200,71200,71200,0
20250401,182200,1562630000,71200,71200,71200,71200,0
20250401,182100,1562630000,71200,71200,71200,71200,0
20250401,182000,1562630000,71200,71200,71200,71200,0
20250401,181900,1562630000,71200,71200,71200,71200,0
20250401,181800,1562630000,71200,71200,71200,71200,0
20250401,181700,1562630000,71200,71200,71200,71200,0
20250401,181600,1562630000,71200,71200,71200,71200,0
20250401,181500,1562630000,71200,71200,71200,71200,0
20250401,181400,1562630000,71200,71200,71200,71200,0
20250401,181300,1562630000,71200,71200,71200,71200,0
20250401,181200,1562630000,71200,71200,71200,71200,0
20250401,181100,1562630000,71200,71200,71200,71200,0
20250401,181000,1562630000,71200,71200,71200,71200,0
20250401,180900,1562630000,71200,71200,71200,71200,0
20250401,180800,1562630000,71200,71200,71200,71200,0
20250401,180700,1562630000,71200,71200,71200,71200,263
20250401,180600,1562630000,71200,71200,71200,71200,0
20250401,180500,1562630000,71200,71200,71200,71200,0
20250401,180400,1562630000,71200,71200,71200,71200,0
20250401,180300,1562630000,71200,71200,71200,71200,0
20250401,180200,1562630000,71200,71200,71200,71200,0
20250401,180100,1562630000,71200,71200,71200,71200,0
20250401,180000,1562630000,71200,71200,71200,71200,0
20250401,175900,1562630000,71200,71200,71200,71200,0
20250401,175800,1562630000,71200,71200,71200,71200,0
20250401,175700,1562630000,71200,71200,71200,71200,0
20250401,175600,1562630000,71200,71200,71200,71200,0
20250401,175500,1562630000,71200,71200,71200,71200,0
20250401,175400,1562630000,71200,71200,71200,71200,0
20250401,175300,1562630000,71200,71200,71200,71200,0
20250401,175200,1562630000,71200,71200,71200,71200,0
20250401,175100,1562630000,71200,71200,71200,71200,0
20250401,175000,1562630000,71200,71200,71200,71200,0
20250401,174900,1562630000,71200,71200,71200,71200,0
20250401,174800,1562630000,71200,71200,71200,71200,0
20250401,174700,1562630000,71200,71200,71200,71200,0
20250401,174600,1562630000,71200,71200,71200,71200,0
20250401,174500,1562630000,71200,71200,71200,71200,0
20250401,174400,1562630000,71200,71200,71200,71200,0
20250401,174300,1562630000,71200,71200,71200,71200,0
20250401,174200,1562630000,71200,71200,71200,71200,0
20250401,174100,1562630000,71200,71200,71200,71200,0
20250401,174000,1562630000,71200,71200,71200,71200,0
20250401,173900,1562630000,71200,71200,71200,71200,0
20250401,173800,1562630000,71200,71200,71200,71200,0
20250401,173700,1562630000,71200,71200,71200,71200,263
20250401,173600,1562630000,71200,71200,71200,71200,0
20250401,173500,1562630000,71200,71200,71200,71200,0
20250401,173400,1562630000,71200,71200,71200,71200,0
20250401,173300,1562630000,71200,71200,71200,71200,0
20250401,173200,1562630000,71200,71200,71200,71200,0
20250401,173100,1562630000,71200,71200,71200,71200,0
20250401,173000,1562630000,71200,71200,71200,71200,0
20250401,172900,1562630000,71200,71200,71200,71200,0
20250401,172800,1562630000,71200,71200,71200,71200,0
20250401,172700,1562630000,71200,71200,71200,71200,0
20250401,172600,1562630000,71200,71200,71200,71200,0
20250401,172500,1562630000,71200,71200,71200,71200,0
20250401,172400,1562630000,71200,71200,71200,71200,0
20250401,172300,1562630000,71200,71200,71200,71200,0
20250401,172200,1562630000,71200,71200,71200,71200,0
20250401,172100,1562630000,71200,71200,71200,71200,0
20250401,172000,1562630000,71200,71200,71200,71200,0
20250401,171900,1562630000,71200,71200,71200,71200,0
20250401,171800,1562630000,71200,71200,71200,71200,0
20250401,171700,1562630000,71200,71200,71200,71200,0
20250401,171600,1562630000,71200,71200,71200,71200,0
20250401,171500,1562630000,71200,71200,71200,71200,0
20250401,171400,1562630000,71200,71200,71200,71200,0
20250401,171300,1562630000,71200,71200,71200,71200,0
20250401,171200,1562630000,71200,71200,71200,71200,0
20250401,171100,1562630000,71200,71200,71200,71200,0
20250401,171000,1562630000,71200,71200,71200,71200,0
20250401,170900,1562630000,71200,71200,71200,71200,0
20250401,170800,1562630000,71200,71200,71200,71200,0
20250401,170700,1562630000,71200,71200,71200,71200,263
20250401,170600,1562630000,71200,71200,71200,71200,0
20250401,170500,1562630000,71200,71200,71200,71200,0
20250401,170400,1562630000,71200,71200,71200,71200,0
20250401,170300,1562630000,71200,71200,71200,71200,0
20250401,170200,1562630000,71200,71200,71200,71200,0
20250401,170100,1562630000,71200,71200,71200,71200,0
20250401,170000,1562630000,71200,71200,71200,71200,0
20250401,165900,1562630000,71200,71200,71200,71200,0
20250401,165800,1562630000,71200,71200,71200,71200,0
20250401,165700,1562630000,71200,71200,71200,71200,0
20250401,165600,1562630000,71200,71200,71200,71200,0
20250401,165500,1562630000,71200,71200,71200,71200,0
20250401,165400,1562630000,71200,71200,71200,71200,0
20250401,165300,1562630000,71200,71200,71200,71200,0
20250401,165200,1562630000,71200,71200,71200,71200,0
20250401,165100,1562630000,71200,71200,71200,71200,0
20250401,165000,1562630000,71200,71200,71200,71200,0
20250401,164900,1562630000,71200,71200,71200,71200,0
20250401,164800,1562630000,71200,71200,71200,71200,0
20250401,164700,1562630000,71200,71200,71200,71200,0
20250401,164600,1562630000,71200,71200,71200,71200,0
20250401,164500,1562630000,71200,71200,71200,71200,0
20250401,164400,1562630000,71200,71200,71200,71200,0
20250401,164300,1562630000,71200,71200,71200,71200,0
20250401,164200,1562630000,71200,71200,71200,71200,0
20250401,164100,1562630000,71200,71200,71200,71200,0
20250401,164000,1562630000,71200,71200,71200,71200,0
20250401,163900,1562630000,71200,71200,71200,71200,0
20250401,163800,1562630000,71200,71200,71200,71200,0
20250401,163700,1562630000,71200,71200,71200,71200,263
20250401,163600,1562630000,71200,71200,71200,71200,0
20250401,163500,1562630000,71200,71200,71200,71200,0
20250401,163400,1562630000,71200,71200,71200,71200,0
20250401,163300,1562630000,71200,71200,71200,71200,0
20250401,163200,1562630000,71200,71200,71200,71200,0
20250401,163100,1562630000,71200,71200,71200,71200,0
20250401,163000,1562630000,71200,71200,71200,71200,0
20250401,162900,1562630000,71200,71200,71200,71200,0
20250401,162800,1562630000,71200,71200,71200,71200,0
20250401,162700,1562630000,71200,71200,71200,71200,0
20250401,162600,1562630000,71200,71200,71200,71200,0
20250401,162500,1562630000,71200,71200,71200,71200,0
20250401,162400,1562630000,71200,71200,71200,71200,0
20250401,162300,1562630000,71200,71200,71200,71200,0
20250401,162200,1562630000,71200,71200,71200,71200,0
20250401,162100,1562630000,71200,71200,71200,71200,0
20250401,162000,1562630000,71200,71200,71200,71200,0
20250401,161900,1562630000,71200,71200,71200,71200,0
20250401,161800,1562630000,71200,71200,71200,71200,0
20250401,161700,1562630000,71200,71200,71200,71200,0
20250401,161600,1562630000,71200,71200,71200,71200,0
20250401,161500,1562630000,71200,71200,71200,71200,0
20250401,161400,1562630000,71200,71200,71200,71200,0
20250401,161300,1562630000,71200,71200,71200,71200,0
20250401,161200,1562630000,71200,71200,71200,71200,0
20250401,161100,1562630000,71200,71200,71200,71200,0
20250401,161000,1562630000,71200,71200,71200,71200,0
20250401,160900,1562630000,71200,71200,71200,71200,0
20250401,160800,1562630000,71200,71200,71200,71200,0
20250401,160700,1562630000,71200,71200,71200,71200,263
20250401,160600,1562630000,71200,71200,71200,71200,0
20250401,160500,1562630000,71200,71200,71200,71200,0
20250401,160400,1562630000,71200,71200,71200,71200,0
20250401,160300,1562630000,71200,71200,71200,71200,0
20250401,160200,1562630000,71200,71200,71200,71200,0
20250401,160100,1562630000,71200,71200,71200,71200,0
20250401,160000,1562630000,71200,71200,71200,71200,0
20250401,155900,1562630000,71200,71200,71200,71200,0
20250401,155800,1562630000,71200,71200,71200,71200,0
20250401,155700,1562630000,71200,71200,71200,71200,0
20250401,155600,1562630000,71200,71200,71200,71200,0
20250401,155500,1562630000,71200,71200,71200,71200,0
20250401,155400,1562630000,71200,71200,71200,71200,0
20250401,155300,1562630000,71200,71200,71200,71200,0
20250401,155200,1562630000,71200,71200,71200,71200,0
20250401,155100,1562630000,71200,71200,71200,71200,0
20250401,155000,1562630000,71200,71200,71200,71200,0
20250401,154900,1562630000,71200,71200,71200,71200,0
20250401,154800,1562630000,71200,71200,71200,71200,0
20250401,154700,1562630000,71200,71200,71200,71200,0
20250401,154600,1562630000,71200,71200,71200,71200,0
20250401,154500,1562630000,71200,71200,71200,71200,0
20250401,154400,1562630000,71200,71200,71200,71200,0
20250401,154300,1562630000,71200,71200,71200,71200,0
20250401,154200,1562630000,71200,71200,71200,71200,0
20250401,154100,1562630000,71200,71200,71200,71200,0
20250401,154000,1562630000,71200,71200,71200,71200,0
20250401,153900,1562630000,71200,71200,71200,71200,0
20250401,153800,1562630000,71200,71200,71200,71200,0
20250401,153700,1562630000,71200,71200,71200,71200,263
20250401,153600,1562630000,71200,71200,71200,71200,0
20250401,153500,1562630000,71200,71200,71200,71200,0
20250401,153400,1562630000,71200,71200,71200,71200,0
20250401,153300,1562630000,71200,71200,71200,71200,0
20250401,153200,1562630000,71200,71200,71200,71200,0
20250401,153100,1562630000,71200,71200,71200,71200,0
20250401,153000,1562630000,71200,71200,71200,71200,263
20250401,152900,1543904400,71600,71600,71600,71600,0
20250401,152800,1543904400,71600,71600,71600,71600,0
20250401,152700,1543904400,71600,71600,71600,71600,0
20250401,152600,1543904400,71600,71600,71600,71600,0
20250401,152500,1543904400,71600,71600,71600,71600,0
20250401,152400,1543904400,71600,71600,71600,71600,0
20250401,152300,1543904400,71600,71600,71600,71600,0
20250401,152200,1543904400,71600,71600,71600,71600,0
20250401,152100,1543904400,71600,71600,71600,71600,0
20250401,152000,1543904400,71600,71600,71600,71600,0
20250401,151900,1543904400,71600,71400,71600,71400,126
20250401,151800,1534899900,71400,71300,71400,71300,9
20250401,151700,1534258000,71300,71300,71300,71300,1
20250401,151600,1534186700,71300,71300,71300,71300,0
20250401,151500,1534186700,71300,71300,71300,71300,58
20250401,151400,1530051300,71500,71400,71500,71400,50
20250401,151300,1526480800,71400,71400,71400,71400,0
20250401,151200,1526480800,71400,71300,71400,71300,3
20250401,151100,1526266700,71300,71300,71300,71300,0
20250401,151000,1526266700,71300,71300,71300,71300,80
20250401,150900,1520562700,71300,71300,71300,71300,8
20250401,150800,1519992300,71300,71500,71500,71300,84
20250401,150700,1513997400,71500,71500,71500,71500,0
20250401,150600,1513997400,71500,71500,71500,71500,225
20250401,150500,1497909900,71600,71600,71600,71600,38
20250401,150400,1495189100,71500,71500,71500,71500,5
20250401,150300,1494831600,71500,71500,71500,71500,11
20250401,150200,1494045100,71500,71500,71500,71500,9
20250401,150100,1493401600,71600,71500,71600,71500,42
20250401,150000,1490397900,71300,71400,71400,71300,50
20250401,145900,1486829000,71500,71500,71500,71500,10
20250401,145800,1486114000,71700,71700,71700,71700,5
20250401,145700,1485755500,71600,71600,71600,71600,1
20250401,145600,1485683900,71300,71600,71600,71300,120
20250401,145500,1477120600,71600,71600,71600,71600,6
20250401,145400,1476691000,71600,71600,71600,71600,0
20250401,145300,1476691000,71600,71400,71600,71400,51
20250401,145200,1473042500,71300,71500,71500,71300,69
20250401,145100,1468122000,71500,71500,71500,71500,17
20250401,145000,1466906500,71500,71500,71500,71500,5
20250401,144900,1466549000,71600,71300,71600,71300,3
20250401,144800,1466334500,71600,71600,71600,71600,0
20250401,144700,1466334500,71600,71600,71600,71600,0
20250401,144600,1466334500,71600,71500,71600,71500,155
20250401,144500,1455248000,71400,71400,71400,71400,4
20250401,144400,1454962400,71400,71400,71400,71400,18
20250401,144300,1453677200,71300,71300,71300,71300,12
20250401,144200,1452821600,71300,71300,71300,71300,1
20250401,144100,1452750300,71350,71400,71400,71350,2
20250401,144000,1452607550,71400,71400,71400,71400,1
20250401,143900,1452536150,71400,71250,71400,71250,22
20250401,143800,1450966500,71200,71200,71200,71200,20
20250401,143700,1449542500,71200,71300,71300,71200,65
20250401,143600,1444912300,71400,71400,71400,71400,1
20250401,143500,1444840900,71400,71400,71400,71400,0
20250401,143400,1444840900,71400,71400,71400,71400,29
20250401,143300,1442770300,71400,71400,71400,71300,30
20250401,143200,1440628500,71500,71500,71500,71500,16
20250401,143100,1439484500,71600,71600,71600,71500,74
20250401,143000,1434191100,71600,71600,71600,71600,11
20250401,142900,1433403500,71600,71600,71600,71600,143
20250401,142800,1423164700,71600,71500,71600,71500,146
20250401,142700,1412716900,71500,71300,71500,71300,31
20250401,142600,1410506400,71300,71300,71300,71300,16
20250401,142500,1409365600,71300,71200,71300,71200,152
20250401,142400,1398537700,71200,71200,71200,71200,0
20250401,142300,1398537700,71200,71200,71200,71200,31
20250401,142200,1396330500,71200,70800,71200,70800,84
20250401,142100,1390379300,70800,71200,71200,70800,30
20250401,142000,1388252500,71200,71200,71200,71200,1
20250401,141900,1388181300,71200,71200,71200,71200,2
20250401,141800,1388038900,70700,70700,70700,70700,0
20250401,141700,1388038900,70700,70900,70900,70700,148
20250401,141600,1377567800,70700,70700,70700,70700,0
20250401,141500,1377567800,70700,70700,70700,70700,0
20250401,141400,1377567800,70700,70700,70700,70700,82
20250401,141300,1371770400,70700,70900,70900,70600,97
20250401,141200,1364898100,71000,71200,71200,71000,107
20250401,141100,1357284100,71300,71500,71500,71300,8
20250401,141000,1356713100,71500,71500,71500,71500,1
20250401,140900,1356641600,71200,71200,71200,71200,3
20250401,140800,1356428000,71200,71300,71300,71200,45
20250401,140700,1353219800,71300,71300,71600,71300,12
20250401,140600,1352363600,71400,71400,71400,71400,21
20250401,140500,1350864200,71800,71600,71800,71600,98
20250401,140400,1343830100,71400,71400,71400,71400,0
20250401,140300,1343830100,71400,71800,71800,71400,135
20250401,140200,1334162300,71800,71500,71800,71500,258
20250401,140100,1315681200,71500,71200,71500,71200,333
20250401,140000,1291910200,71200,71000,71200,71000,215
20250401,135900,1276630800,70500,70500,70500,70500,0
20250401,135800,1276630800,70500,70700,70700,70500,18
20250401,135700,1275359000,70800,70800,70800,70800,51
20250401,135600,1271748200,71000,70900,71000,70900,388
20250401,135500,1244226700,70900,70500,70900,70500,195
20250401,135400,1230432800,70500,70300,70500,70300,22
20250401,135300,1228884400,70500,70500,70500,70500,20
20250401,135200,1227474400,70500,70500,70500,70500,23
20250401,135100,1225852900,70600,70600,70600,70600,14
20250401,135000,1224864500,70600,70600,70600,70600,15
20250401,134900,1223805500,70350,70350,70350,70350,0
20250401,134800,1223805500,70350,70350,70350,70350,0
20250401,134700,1223805500,70350,70350,70350,70350,0
20250401,134600,1223805500,70350,70350,70350,70350,0
20250401,134500,1223805500,70350,70350,70350,70350,20
20250401,134400,1222398500,70600,70500,70600,70500,36
20250401,134300,1219859500,70400,70200,70400,70200,63
20250401,134200,1215428600,70200,70100,70200,70100,64
20250401,134100,1210938900,70100,70100,70100,70100,30
20250401,134000,1208835900,70100,70100,70100,70100,0
20250401,133900,1208835900,70100,70100,70100,70100,0
20250401,133800,1208835900,70100,70100,70100,70100,0
20250401,133700,1208835900,70100,70100,70100,70100,0
20250401,133600,1208835900,70100,70100,70100,70100,102
20250401,133500,1201685700,70100,70000,70100,70000,62
20250401,133400,1197345600,69900,69900,69900,69900,27
20250401,133300,1195458300,69900,69900,69900,69900,70
20250401,133200,1190565300,69800,69800,69800,69800,0
20250401,133100,1190565300,69800,69900,69900,69800,5
20250401,133000,1190215900,70100,70100,70100,70100,0
20250401,132900,1190215900,70100,70100,70100,70100,0
20250401,132800,1190215900,70100,70100,70100,70100,4
20250401,132700,1189935500,70100,70100,70100,70100,51
20250401,132600,1186360400,69800,69800,69800,69800,50
20250401,132500,1182870400,69800,69800,69800,69800,0
20250401,132400,1182870400,69800,69800,69800,69800,1
20250401,132300,1182800600,69800,69800,69800,69800,80
20250401,132200,1177216600,70000,70000,70000,70000,30
20250401,132100,1175116600,70000,70000,70000,70000,12
20250401,132000,1174276600,69800,69800,69800,69800,4
20250401,131900,1173997400,69800,70000,70000,69800,24
20250401,131800,1172322000,69900,69900,69900,69900,2
20250401,131700,1172182200,69800,69800,69800,69800,0
20250401,131600,1172182200,69800,69800,69800,69800,0
20250401,131500,1172182200,69800,69800,69800,69800,20
20250401,131400,1170786200,69800,69800,69800,69800,0
20250401,131300,1170786200,69800,69800,69800,69800,48
20250401,131200,1167435800,69900,69900,69900,69900,0
20250401,131100,1167435800,69900,69900,69900,69900,0
20250401,131000,1167435800,69900,69900,69900,69900,0
20250401,130900,1167435800,69900,69900,69900,69900,0
20250401,130800,1167435800,69900,70200,70400,69900,38
20250401,130700,1164768000,69900,69900,69900,69900,0
20250401,130600,1164768000,69900,69900,69900,69900,0
20250401,130500,1164768000,69900,69900,69900,69900,0
20250401,130400,1164768000,69900,69900,69900,69900,0
20250401,130300,1164768000,69900,69900,69900,69900,0
20250401,130200,1164768000,69900,69900,69900,69900,52
20250401,130100,1161133200,70000,70000,70000,70000,30
20250401,130000,1159033200,70000,70000,70000,70000,22
20250401,125900,1157493200,70000,70100,70100,70000,48
20250401,125800,1154130600,70000,70000,70000,70000,21
20250401,125700,1152660600,70100,70100,70100,70100,113
20250401,125600,1144739300,70500,70500,70500,70500,1
20250401,125500,1144668800,70500,70500,70500,70500,0
20250401,125400,1144668800,70500,70500,70500,70500,0
20250401,125300,1144668800,70500,70500,70500,70500,1
20250401,125200,1144598300,69900,69900,69900,69900,0
20250401,125100,1144598300,69900,70000,70000,69900,220
20250401,125000,1129199900,69900,69900,69900,69900,42
20250401,124900,1126264100,69800,69800,69800,69800,5
20250401,124800,1125915100,69800,69800,69800,69800,0
20250401,124700,1125915100,69800,69800,69800,69800,5
20250401,124600,1125566100,69800,69800,69800,69800,45
20250401,124500,1122425100,69800,69800,69800,69800,29
20250401,124400,1120400900,69800,69700,69800,69700,32
20250401,124300,1118170100,69600,69500,69600,69500,79
20250401,124200,1112672700,69400,69400,69400,69400,25
20250401,124100,1110937700,69400,69400,69400,69400,0
20250401,124000,1110937700,69400,69400,69400,69400,0
20250401,123900,1110937700,69400,69400,69400,69400,0
20250401,123800,1110937700,69400,69500,69500,69400,120
20250401,123700,1102609200,69600,69600,69600,69600,5
20250401,123600,1102261200,69600,69600,69600,69600,0
20250401,123500,1102261200,69600,69600,69600,69600,0
20250401,123400,1102261200,69600,69600,69600,69600,0
20250401,123300,1102261200,69600,69600,69600,69600,1
20250401,123200,1102191600,69500,69500,69500,69500,20
20250401,123100,1100801600,69700,69700,69700,69700,0
20250401,123000,1100801600,69700,69700,69700,69700,0
20250401,122900,1100801600,69700,69600,69700,69600,26
20250401,122800,1098989700,69600,69600,69600,69600,25
20250401,122700,1097249700,69600,69600,69600,69600,25
20250401,122600,1095509700,69700,69700,69700,69700,1
20250401,122500,1095440000,69700,69500,69700,69400,204
20250401,122400,1081263000,69700,69700,69700,69700,0
20250401,122300,1081263000,69700,69700,69700,69700,0
20250401,122200,1081263000,69700,69700,69700,69700,0
20250401,122100,1081263000,69700,69700,69700,69700,0
20250401,122000,1081263000,69700,69700,69700,69700,16
20250401,121900,1080147800,69700,69700,69700,69700,0
20250401,121800,1080147800,69700,69700,69700,69700,11
20250401,121700,1079381100,69800,69800,69800,69800,0
20250401,121600,1079381100,69800,69800,69800,69800,0
20250401,121500,1079381100,69800,69800,69800,69800,22
20250401,121400,1077845500,69800,69800,69800,69800,0
20250401,121300,1077845500,69800,69700,69800,69700,23
20250401,121200,1076240600,69700,69700,69700,69700,10
20250401,121100,1075543600,69700,69700,69700,69700,2
20250401,121000,1075404200,69300,69300,69300,69300,0
20250401,120900,1075404200,69300,69300,69300,69300,0
20250401,120800,1075404200,69300,69300,69300,69300,0
20250401,120700,1075404200,69300,69300,69300,69300,4
20250401,120600,1075127000,69100,69100,69100,69100,0
20250401,120500,1075127000,69100,69100,69100,69100,1
20250401,120400,1075057900,69100,69100,69100,69100,0
20250401,120300,1075057900,69100,69100,69100,69100,0
20250401,120200,1075057900,69100,69100,69100,69100,4
20250401,120100,1074781500,69500,69400,69500,69400,13
20250401,120000,1073878500,69400,69400,69400,69400,29
20250401,115900,1071865900,69400,69400,69400,69400,55
20250401,115800,1068048900,69500,69500,69500,69500,0
20250401,115700,1068048900,69500,69400,69500,69400,105
20250401,115600,1060755300,69000,69000,69000,69000,58
20250401,115500,1056753300,69300,69000,69300,69000,69
20250401,115400,1051992000,69000,69200,69200,69000,12
20250401,115300,1051161800,69400,69400,69400,69400,3
20250401,115200,1050953600,69500,69000,69500,69000,92
20250401,115100,1044604600,69500,69400,69500,69400,9
20250401,115000,1043979400,69400,69100,69500,69000,58
20250401,114900,1039968900,69000,70100,70100,69000,626
20250401,114800,996377300,70200,70400,70400,70200,122
20250401,114700,987806100,70300,70500,70700,70300,56
20250401,114600,983856700,70700,70700,70700,70700,3
20250401,114500,983644600,70200,70500,70500,70200,276
20250401,114400,964198800,70700,70500,70700,70500,61
20250401,114300,959888100,70500,70500,70500,70500,36
20250401,114200,957350100,70500,70300,70500,70300,166
20250401,114100,945667100,70400,70400,70400,70400,4
20250401,114000,945385500,70700,70700,70700,70700,60
20250401,113900,941143500,70700,70700,70700,70700,145
20250401,113800,930892000,70600,70800,70800,70600,11
20250401,113700,930115200,70800,70800,70800,70800,0
20250401,113600,930115200,70800,70800,70800,70800,11
20250401,113500,929336400,70800,70800,70900,70800,322
20250401,113400,906522600,70900,70500,70900,70500,319
20250401,113300,883961100,70200,70300,70300,70200,51
20250401,113200,880380700,70200,70200,70200,70200,28
20250401,113100,878415100,70200,70200,70200,70200,0
20250401,113000,878415100,70200,70200,70200,70200,27
20250401,112900,876519700,70300,70300,70300,70300,117
20250401,112800,868294600,70300,70400,70400,70300,137
20250401,112700,858651800,70700,70700,70700,70700,0
20250401,112600,858651800,70700,70600,70700,70600,100
20250401,112500,851582000,70700,70400,70700,70400,6
20250401,112400,851158100,70400,70400,70400,70400,11
20250401,112300,850383700,70500,70700,70700,70500,8
20250401,112200,849818400,70800,70800,70800,70800,58
20250401,112100,845712000,70500,70000,70500,70000,39
20250401,112000,842968200,70000,70000,70000,70000,93
20250401,111900,836458200,70000,70200,70200,70000,7
20250401,111800,835968000,70300,70500,70500,70300,475
20250401,111700,802484100,70500,70400,70600,70400,223
20250401,111600,786758950,70500,70700,70900,70400,533
20250401,111500,749111450,70600,70100,70700,70000,668
20250401,111400,702092550,70100,70300,70300,70100,69
20250401,111300,697253250,70200,69700,70300,69700,474
20250401,111200,664031450,69300,69700,69900,69300,138
20250401,111100,654396650,69700,69400,69700,69400,63
20250401,111000,650017150,69100,69500,69500,69100,53
20250401,110900,646353850,69800,69300,69800,69300,166
20250401,110800,634780250,69300,68900,69300,68850,232
20250401,110700,618797550,69100,69250,69250,68900,114
20250401,110600,610908800,69000,69100,69100,69000,100
20250401,110500,604004000,69100,69100,69100,69100,0
20250401,110400,604004000,69100,69100,69500,69000,70
20250401,110300,599162400,69100,69200,69200,69100,77
20250401,110200,593841400,69100,69900,69900,69100,159
20250401,110100,582827100,70100,70000,70100,69900,43
20250401,110000,579817100,70000,69800,70200,69500,577
20250401,105900,539445400,70000,69900,70100,69700,241
20250401,105800,522589100,69700,69300,69800,69300,372
20250401,105700,496707100,69400,69400,69400,69000,74
20250401,105600,491581100,69500,69500,69500,69500,25
20250401,105500,489843600,69500,69100,69500,69100,666
20250401,105400,443668200,69100,68900,69100,68900,79
20250401,105300,438215500,68700,68700,68700,68700,0
20250401,105200,438215500,68700,69000,69000,68700,32
20250401,105100,436014600,69000,69100,69100,69000,23
20250401,105000,434426500,69000,69000,69000,68900,483
20250401,104900,401104500,69000,69000,69000,69000,54
20250401,104800,397378500,69000,68800,69000,68800,216
20250401,104700,382485500,68700,68700,68800,68700,155
20250401,104600,371832800,68600,68400,68600,67800,212
20250401,104500,357346800,68400,67800,68400,67800,289
20250401,104400,337665300,67500,67800,67800,67500,14
20250401,104300,336719100,67500,67200,67800,67200,351
20250401,104200,313054000,67100,66800,67100,66800,334
20250401,104100,290699600,66800,66800,66800,66800,3
20250401,104000,290499200,66800,66800,66800,66800,0
20250401,103900,290499200,66800,66800,66800,66800,0
20250401,103800,290499200,66800,66300,66800,66300,17
20250401,103700,289371600,66400,66400,66400,66400,3
20250401,103600,289172400,66400,66400,66400,66400,0
20250401,103500,289172400,66400,66400,66400,66400,0
20250401,103400,289172400,66400,66500,66500,66400,12
20250401,103300,288375500,66500,66500,66500,66500,0
20250401,103200,288375500,66500,66500,66500,66500,0
20250401,103100,288375500,66500,66500,66500,66500,0
20250401,103000,288375500,66500,66500,66500,66500,0
20250401,102900,288375500,66500,66600,66600,66500,18
20250401,102800,287177200,66600,66600,66600,66600,0
20250401,102700,287177200,66600,66600,66600,66600,0
20250401,102600,287177200,66600,66600,66600,66600,0
20250401,102500,287177200,66600,66600,66600,66600,14
20250401,102400,286244800,66800,66800,66800,66800,0
20250401,102300,286244800,66800,66800,66800,66800,10
20250401,102200,285576800,66400,66400,66400,66400,0
20250401,102100,285576800,66400,66400,66400,66400,0
20250401,102000,285576800,66400,66400,66400,66400,0
20250401,101900,285576800,66400,66400,66400,66400,0
20250401,101800,285576800,66400,66400,66400,66400,0
20250401,101700,285576800,66400,66800,66800,66400,25
20250401,101600,283912800,66400,66400,66400,66400,0
20250401,101500,283912800,66400,66400,66400,66400,0
20250401,101400,283912800,66400,66400,66400,66400,68
20250401,101300,279397600,66400,66400,66400,66400,35
20250401,101200,277073600,66800,66800,66800,66800,0
20250401,101100,277073600,66800,66800,66800,66800,0
20250401,101000,277073600,66800,66700,66800,66700,2
20250401,100900,276940100,66400,66400,66400,66400,14
20250401,100800,276010500,66400,66400,66400,66400,38
20250401,100700,273487300,66400,66400,66400,66400,0
20250401,100600,273487300,66400,66400,66400,66400,0
20250401,100500,273487300,66400,66500,66500,66400,90
20250401,100400,267509700,66500,66500,66500,66500,0
20250401,100300,267509700,66500,66500,66500,66500,0
20250401,100200,267509700,66500,66500,66500,66500,0
20250401,100100,267509700,66500,66800,66800,66500,300
20250401,100000,247521700,67200,67200,67200,67200,0
20250401,095900,247521700,67200,67200,67200,67200,1
20250401,095800,247454500,66900,66900,66900,66900,0
20250401,095700,247454500,66900,66900,66900,66900,3
20250401,095600,247253800,66900,67300,67300,66900,68
20250401,095500,242702100,67000,67000,67000,67000,0
20250401,095400,242702100,67000,67000,67000,67000,0
20250401,095300,242702100,67000,67000,67000,67000,25
20250401,095200,241027100,66900,66900,66900,66900,0
20250401,095100,241027100,66900,66900,66900,66900,0
20250401,095000,241027100,66900,66900,66900,66900,0
20250401,094900,241027100,66900,67300,67300,66900,37
20250401,094800,238551400,67300,66900,67300,66900,31
20250401,094700,236477100,66900,66900,66900,66900,0
20250401,094600,236477100,66900,66900,66900,66900,0
20250401,094500,236477100,66900,67300,67400,66900,181
20250401,094400,224343300,67200,67200,67200,67200,10
20250401,094300,223671300,67000,67000,67000,67000,16
20250401,094200,222599300,67000,67000,67000,67000,0
20250401,094100,222599300,67000,67400,67400,67000,32
20250401,094000,220445300,67200,67000,67200,67000,59
20250401,093900,216490700,67000,67000,67000,67000,0
20250401,093800,216490700,67000,66900,67000,66900,46
20250401,093700,213408900,67000,66900,67000,66900,83
20250401,093600,207848000,67000,67000,67000,67000,1
20250401,093500,207781000,66900,66400,66900,66400,258
20250401,093400,190589400,66200,66300,66400,66200,167
20250401,093300,179521400,66300,66300,66300,66300,25
20250401,093200,177863900,66400,66500,66500,66400,49
20250401,093100,174607200,66600,66600,66600,66600,9
20250401,093000,174007800,66800,66500,66800,66500,15
20250401,092900,173010000,66500,66600,66600,66500,13
20250401,092800,172145400,66500,66500,66500,66500,0
20250401,092700,172145400,66500,66800,66800,66500,56
20250401,092600,168419900,66800,66500,66800,66500,7
20250401,092500,167953300,66500,66500,66500,66500,48
20250401,092400,164761300,66500,66500,66500,66500,40
20250401,092300,162101300,66600,66600,66600,66600,0
20250401,092200,162101300,66600,66700,66700,66600,9
20250401,092100,161501800,66700,66700,66800,66700,51
20250401,092000,158100000,67100,67000,67100,66600,11
20250401,091900,157365700,67000,67000,67000,67000,6
20250401,091800,156963700,66500,66500,66500,66500,81
20250401,091700,151577200,66700,66700,66700,66700,17
20250401,091600,150443300,66700,66700,66700,66500,93
20250401,091500,144258400,66500,66600,66600,66500,29
20250401,091400,142327800,66700,66800,66800,66700,18
20250401,091300,141126500,66900,67000,67000,66900,25
20250401,091200,139451600,67300,67500,67500,67300,20
20250401,091100,138104000,66900,67500,67700,66900,163
20250401,091000,127110600,67600,67500,67600,67500,36
20250401,090900,124677200,67500,67500,67500,67500,1
20250401,090800,124609700,66700,66700,66700,66700,0
20250401,090700,124609700,66700,66400,67200,66300,135
20250401,090600,115581300,66900,66900,66900,66900,0
20250401,090500,115581300,66900,66300,66900,66300,6
20250401,090400,115181100,66650,66400,66650,66400,48
20250401,090300,111989400,66400,66500,66500,66200,120
20250401,090200,104019300,66600,66600,66600,66000,63
20250401,090100,99837000,66800,68100,68100,66600,284
20250401,090000,80747300,68300,67500,68400,67200,1194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 1562630000 71200 71200 71200 71200 263
3 20250401 190600 1562630000 71200 71200 71200 71200 0
4 20250401 190500 1562630000 71200 71200 71200 71200 0
5 20250401 190400 1562630000 71200 71200 71200 71200 0
6 20250401 190300 1562630000 71200 71200 71200 71200 0
7 20250401 190200 1562630000 71200 71200 71200 71200 0
8 20250401 190100 1562630000 71200 71200 71200 71200 0
9 20250401 190000 1562630000 71200 71200 71200 71200 0
10 20250401 185900 1562630000 71200 71200 71200 71200 0
11 20250401 185800 1562630000 71200 71200 71200 71200 0
12 20250401 185700 1562630000 71200 71200 71200 71200 0
13 20250401 185600 1562630000 71200 71200 71200 71200 0
14 20250401 185500 1562630000 71200 71200 71200 71200 0
15 20250401 185400 1562630000 71200 71200 71200 71200 0
16 20250401 185300 1562630000 71200 71200 71200 71200 0
17 20250401 185200 1562630000 71200 71200 71200 71200 0
18 20250401 185100 1562630000 71200 71200 71200 71200 0
19 20250401 185000 1562630000 71200 71200 71200 71200 0
20 20250401 184900 1562630000 71200 71200 71200 71200 0
21 20250401 184800 1562630000 71200 71200 71200 71200 0
22 20250401 184700 1562630000 71200 71200 71200 71200 0
23 20250401 184600 1562630000 71200 71200 71200 71200 0
24 20250401 184500 1562630000 71200 71200 71200 71200 0
25 20250401 184400 1562630000 71200 71200 71200 71200 0
26 20250401 184300 1562630000 71200 71200 71200 71200 0
27 20250401 184200 1562630000 71200 71200 71200 71200 0
28 20250401 184100 1562630000 71200 71200 71200 71200 0
29 20250401 184000 1562630000 71200 71200 71200 71200 0
30 20250401 183900 1562630000 71200 71200 71200 71200 0
31 20250401 183800 1562630000 71200 71200 71200 71200 0
32 20250401 183700 1562630000 71200 71200 71200 71200 263
33 20250401 183600 1562630000 71200 71200 71200 71200 0
34 20250401 183500 1562630000 71200 71200 71200 71200 0
35 20250401 183400 1562630000 71200 71200 71200 71200 0
36 20250401 183300 1562630000 71200 71200 71200 71200 0
37 20250401 183200 1562630000 71200 71200 71200 71200 0
38 20250401 183100 1562630000 71200 71200 71200 71200 0
39 20250401 183000 1562630000 71200 71200 71200 71200 0
40 20250401 182900 1562630000 71200 71200 71200 71200 0
41 20250401 182800 1562630000 71200 71200 71200 71200 0
42 20250401 182700 1562630000 71200 71200 71200 71200 0
43 20250401 182600 1562630000 71200 71200 71200 71200 0
44 20250401 182500 1562630000 71200 71200 71200 71200 0
45 20250401 182400 1562630000 71200 71200 71200 71200 0
46 20250401 182300 1562630000 71200 71200 71200 71200 0
47 20250401 182200 1562630000 71200 71200 71200 71200 0
48 20250401 182100 1562630000 71200 71200 71200 71200 0
49 20250401 182000 1562630000 71200 71200 71200 71200 0
50 20250401 181900 1562630000 71200 71200 71200 71200 0
51 20250401 181800 1562630000 71200 71200 71200 71200 0
52 20250401 181700 1562630000 71200 71200 71200 71200 0
53 20250401 181600 1562630000 71200 71200 71200 71200 0
54 20250401 181500 1562630000 71200 71200 71200 71200 0
55 20250401 181400 1562630000 71200 71200 71200 71200 0
56 20250401 181300 1562630000 71200 71200 71200 71200 0
57 20250401 181200 1562630000 71200 71200 71200 71200 0
58 20250401 181100 1562630000 71200 71200 71200 71200 0
59 20250401 181000 1562630000 71200 71200 71200 71200 0
60 20250401 180900 1562630000 71200 71200 71200 71200 0
61 20250401 180800 1562630000 71200 71200 71200 71200 0
62 20250401 180700 1562630000 71200 71200 71200 71200 263
63 20250401 180600 1562630000 71200 71200 71200 71200 0
64 20250401 180500 1562630000 71200 71200 71200 71200 0
65 20250401 180400 1562630000 71200 71200 71200 71200 0
66 20250401 180300 1562630000 71200 71200 71200 71200 0
67 20250401 180200 1562630000 71200 71200 71200 71200 0
68 20250401 180100 1562630000 71200 71200 71200 71200 0
69 20250401 180000 1562630000 71200 71200 71200 71200 0
70 20250401 175900 1562630000 71200 71200 71200 71200 0
71 20250401 175800 1562630000 71200 71200 71200 71200 0
72 20250401 175700 1562630000 71200 71200 71200 71200 0
73 20250401 175600 1562630000 71200 71200 71200 71200 0
74 20250401 175500 1562630000 71200 71200 71200 71200 0
75 20250401 175400 1562630000 71200 71200 71200 71200 0
76 20250401 175300 1562630000 71200 71200 71200 71200 0
77 20250401 175200 1562630000 71200 71200 71200 71200 0
78 20250401 175100 1562630000 71200 71200 71200 71200 0
79 20250401 175000 1562630000 71200 71200 71200 71200 0
80 20250401 174900 1562630000 71200 71200 71200 71200 0
81 20250401 174800 1562630000 71200 71200 71200 71200 0
82 20250401 174700 1562630000 71200 71200 71200 71200 0
83 20250401 174600 1562630000 71200 71200 71200 71200 0
84 20250401 174500 1562630000 71200 71200 71200 71200 0
85 20250401 174400 1562630000 71200 71200 71200 71200 0
86 20250401 174300 1562630000 71200 71200 71200 71200 0
87 20250401 174200 1562630000 71200 71200 71200 71200 0
88 20250401 174100 1562630000 71200 71200 71200 71200 0
89 20250401 174000 1562630000 71200 71200 71200 71200 0
90 20250401 173900 1562630000 71200 71200 71200 71200 0
91 20250401 173800 1562630000 71200 71200 71200 71200 0
92 20250401 173700 1562630000 71200 71200 71200 71200 263
93 20250401 173600 1562630000 71200 71200 71200 71200 0
94 20250401 173500 1562630000 71200 71200 71200 71200 0
95 20250401 173400 1562630000 71200 71200 71200 71200 0
96 20250401 173300 1562630000 71200 71200 71200 71200 0
97 20250401 173200 1562630000 71200 71200 71200 71200 0
98 20250401 173100 1562630000 71200 71200 71200 71200 0
99 20250401 173000 1562630000 71200 71200 71200 71200 0
100 20250401 172900 1562630000 71200 71200 71200 71200 0
101 20250401 172800 1562630000 71200 71200 71200 71200 0
102 20250401 172700 1562630000 71200 71200 71200 71200 0
103 20250401 172600 1562630000 71200 71200 71200 71200 0
104 20250401 172500 1562630000 71200 71200 71200 71200 0
105 20250401 172400 1562630000 71200 71200 71200 71200 0
106 20250401 172300 1562630000 71200 71200 71200 71200 0
107 20250401 172200 1562630000 71200 71200 71200 71200 0
108 20250401 172100 1562630000 71200 71200 71200 71200 0
109 20250401 172000 1562630000 71200 71200 71200 71200 0
110 20250401 171900 1562630000 71200 71200 71200 71200 0
111 20250401 171800 1562630000 71200 71200 71200 71200 0
112 20250401 171700 1562630000 71200 71200 71200 71200 0
113 20250401 171600 1562630000 71200 71200 71200 71200 0
114 20250401 171500 1562630000 71200 71200 71200 71200 0
115 20250401 171400 1562630000 71200 71200 71200 71200 0
116 20250401 171300 1562630000 71200 71200 71200 71200 0
117 20250401 171200 1562630000 71200 71200 71200 71200 0
118 20250401 171100 1562630000 71200 71200 71200 71200 0
119 20250401 171000 1562630000 71200 71200 71200 71200 0
120 20250401 170900 1562630000 71200 71200 71200 71200 0
121 20250401 170800 1562630000 71200 71200 71200 71200 0
122 20250401 170700 1562630000 71200 71200 71200 71200 263
123 20250401 170600 1562630000 71200 71200 71200 71200 0
124 20250401 170500 1562630000 71200 71200 71200 71200 0
125 20250401 170400 1562630000 71200 71200 71200 71200 0
126 20250401 170300 1562630000 71200 71200 71200 71200 0
127 20250401 170200 1562630000 71200 71200 71200 71200 0
128 20250401 170100 1562630000 71200 71200 71200 71200 0
129 20250401 170000 1562630000 71200 71200 71200 71200 0
130 20250401 165900 1562630000 71200 71200 71200 71200 0
131 20250401 165800 1562630000 71200 71200 71200 71200 0
132 20250401 165700 1562630000 71200 71200 71200 71200 0
133 20250401 165600 1562630000 71200 71200 71200 71200 0
134 20250401 165500 1562630000 71200 71200 71200 71200 0
135 20250401 165400 1562630000 71200 71200 71200 71200 0
136 20250401 165300 1562630000 71200 71200 71200 71200 0
137 20250401 165200 1562630000 71200 71200 71200 71200 0
138 20250401 165100 1562630000 71200 71200 71200 71200 0
139 20250401 165000 1562630000 71200 71200 71200 71200 0
140 20250401 164900 1562630000 71200 71200 71200 71200 0
141 20250401 164800 1562630000 71200 71200 71200 71200 0
142 20250401 164700 1562630000 71200 71200 71200 71200 0
143 20250401 164600 1562630000 71200 71200 71200 71200 0
144 20250401 164500 1562630000 71200 71200 71200 71200 0
145 20250401 164400 1562630000 71200 71200 71200 71200 0
146 20250401 164300 1562630000 71200 71200 71200 71200 0
147 20250401 164200 1562630000 71200 71200 71200 71200 0
148 20250401 164100 1562630000 71200 71200 71200 71200 0
149 20250401 164000 1562630000 71200 71200 71200 71200 0
150 20250401 163900 1562630000 71200 71200 71200 71200 0
151 20250401 163800 1562630000 71200 71200 71200 71200 0
152 20250401 163700 1562630000 71200 71200 71200 71200 263
153 20250401 163600 1562630000 71200 71200 71200 71200 0
154 20250401 163500 1562630000 71200 71200 71200 71200 0
155 20250401 163400 1562630000 71200 71200 71200 71200 0
156 20250401 163300 1562630000 71200 71200 71200 71200 0
157 20250401 163200 1562630000 71200 71200 71200 71200 0
158 20250401 163100 1562630000 71200 71200 71200 71200 0
159 20250401 163000 1562630000 71200 71200 71200 71200 0
160 20250401 162900 1562630000 71200 71200 71200 71200 0
161 20250401 162800 1562630000 71200 71200 71200 71200 0
162 20250401 162700 1562630000 71200 71200 71200 71200 0
163 20250401 162600 1562630000 71200 71200 71200 71200 0
164 20250401 162500 1562630000 71200 71200 71200 71200 0
165 20250401 162400 1562630000 71200 71200 71200 71200 0
166 20250401 162300 1562630000 71200 71200 71200 71200 0
167 20250401 162200 1562630000 71200 71200 71200 71200 0
168 20250401 162100 1562630000 71200 71200 71200 71200 0
169 20250401 162000 1562630000 71200 71200 71200 71200 0
170 20250401 161900 1562630000 71200 71200 71200 71200 0
171 20250401 161800 1562630000 71200 71200 71200 71200 0
172 20250401 161700 1562630000 71200 71200 71200 71200 0
173 20250401 161600 1562630000 71200 71200 71200 71200 0
174 20250401 161500 1562630000 71200 71200 71200 71200 0
175 20250401 161400 1562630000 71200 71200 71200 71200 0
176 20250401 161300 1562630000 71200 71200 71200 71200 0
177 20250401 161200 1562630000 71200 71200 71200 71200 0
178 20250401 161100 1562630000 71200 71200 71200 71200 0
179 20250401 161000 1562630000 71200 71200 71200 71200 0
180 20250401 160900 1562630000 71200 71200 71200 71200 0
181 20250401 160800 1562630000 71200 71200 71200 71200 0
182 20250401 160700 1562630000 71200 71200 71200 71200 263
183 20250401 160600 1562630000 71200 71200 71200 71200 0
184 20250401 160500 1562630000 71200 71200 71200 71200 0
185 20250401 160400 1562630000 71200 71200 71200 71200 0
186 20250401 160300 1562630000 71200 71200 71200 71200 0
187 20250401 160200 1562630000 71200 71200 71200 71200 0
188 20250401 160100 1562630000 71200 71200 71200 71200 0
189 20250401 160000 1562630000 71200 71200 71200 71200 0
190 20250401 155900 1562630000 71200 71200 71200 71200 0
191 20250401 155800 1562630000 71200 71200 71200 71200 0
192 20250401 155700 1562630000 71200 71200 71200 71200 0
193 20250401 155600 1562630000 71200 71200 71200 71200 0
194 20250401 155500 1562630000 71200 71200 71200 71200 0
195 20250401 155400 1562630000 71200 71200 71200 71200 0
196 20250401 155300 1562630000 71200 71200 71200 71200 0
197 20250401 155200 1562630000 71200 71200 71200 71200 0
198 20250401 155100 1562630000 71200 71200 71200 71200 0
199 20250401 155000 1562630000 71200 71200 71200 71200 0
200 20250401 154900 1562630000 71200 71200 71200 71200 0
201 20250401 154800 1562630000 71200 71200 71200 71200 0
202 20250401 154700 1562630000 71200 71200 71200 71200 0
203 20250401 154600 1562630000 71200 71200 71200 71200 0
204 20250401 154500 1562630000 71200 71200 71200 71200 0
205 20250401 154400 1562630000 71200 71200 71200 71200 0
206 20250401 154300 1562630000 71200 71200 71200 71200 0
207 20250401 154200 1562630000 71200 71200 71200 71200 0
208 20250401 154100 1562630000 71200 71200 71200 71200 0
209 20250401 154000 1562630000 71200 71200 71200 71200 0
210 20250401 153900 1562630000 71200 71200 71200 71200 0
211 20250401 153800 1562630000 71200 71200 71200 71200 0
212 20250401 153700 1562630000 71200 71200 71200 71200 263
213 20250401 153600 1562630000 71200 71200 71200 71200 0
214 20250401 153500 1562630000 71200 71200 71200 71200 0
215 20250401 153400 1562630000 71200 71200 71200 71200 0
216 20250401 153300 1562630000 71200 71200 71200 71200 0
217 20250401 153200 1562630000 71200 71200 71200 71200 0
218 20250401 153100 1562630000 71200 71200 71200 71200 0
219 20250401 153000 1562630000 71200 71200 71200 71200 263
220 20250401 152900 1543904400 71600 71600 71600 71600 0
221 20250401 152800 1543904400 71600 71600 71600 71600 0
222 20250401 152700 1543904400 71600 71600 71600 71600 0
223 20250401 152600 1543904400 71600 71600 71600 71600 0
224 20250401 152500 1543904400 71600 71600 71600 71600 0
225 20250401 152400 1543904400 71600 71600 71600 71600 0
226 20250401 152300 1543904400 71600 71600 71600 71600 0
227 20250401 152200 1543904400 71600 71600 71600 71600 0
228 20250401 152100 1543904400 71600 71600 71600 71600 0
229 20250401 152000 1543904400 71600 71600 71600 71600 0
230 20250401 151900 1543904400 71600 71400 71600 71400 126
231 20250401 151800 1534899900 71400 71300 71400 71300 9
232 20250401 151700 1534258000 71300 71300 71300 71300 1
233 20250401 151600 1534186700 71300 71300 71300 71300 0
234 20250401 151500 1534186700 71300 71300 71300 71300 58
235 20250401 151400 1530051300 71500 71400 71500 71400 50
236 20250401 151300 1526480800 71400 71400 71400 71400 0
237 20250401 151200 1526480800 71400 71300 71400 71300 3
238 20250401 151100 1526266700 71300 71300 71300 71300 0
239 20250401 151000 1526266700 71300 71300 71300 71300 80
240 20250401 150900 1520562700 71300 71300 71300 71300 8
241 20250401 150800 1519992300 71300 71500 71500 71300 84
242 20250401 150700 1513997400 71500 71500 71500 71500 0
243 20250401 150600 1513997400 71500 71500 71500 71500 225
244 20250401 150500 1497909900 71600 71600 71600 71600 38
245 20250401 150400 1495189100 71500 71500 71500 71500 5
246 20250401 150300 1494831600 71500 71500 71500 71500 11
247 20250401 150200 1494045100 71500 71500 71500 71500 9
248 20250401 150100 1493401600 71600 71500 71600 71500 42
249 20250401 150000 1490397900 71300 71400 71400 71300 50
250 20250401 145900 1486829000 71500 71500 71500 71500 10
251 20250401 145800 1486114000 71700 71700 71700 71700 5
252 20250401 145700 1485755500 71600 71600 71600 71600 1
253 20250401 145600 1485683900 71300 71600 71600 71300 120
254 20250401 145500 1477120600 71600 71600 71600 71600 6
255 20250401 145400 1476691000 71600 71600 71600 71600 0
256 20250401 145300 1476691000 71600 71400 71600 71400 51
257 20250401 145200 1473042500 71300 71500 71500 71300 69
258 20250401 145100 1468122000 71500 71500 71500 71500 17
259 20250401 145000 1466906500 71500 71500 71500 71500 5
260 20250401 144900 1466549000 71600 71300 71600 71300 3
261 20250401 144800 1466334500 71600 71600 71600 71600 0
262 20250401 144700 1466334500 71600 71600 71600 71600 0
263 20250401 144600 1466334500 71600 71500 71600 71500 155
264 20250401 144500 1455248000 71400 71400 71400 71400 4
265 20250401 144400 1454962400 71400 71400 71400 71400 18
266 20250401 144300 1453677200 71300 71300 71300 71300 12
267 20250401 144200 1452821600 71300 71300 71300 71300 1
268 20250401 144100 1452750300 71350 71400 71400 71350 2
269 20250401 144000 1452607550 71400 71400 71400 71400 1
270 20250401 143900 1452536150 71400 71250 71400 71250 22
271 20250401 143800 1450966500 71200 71200 71200 71200 20
272 20250401 143700 1449542500 71200 71300 71300 71200 65
273 20250401 143600 1444912300 71400 71400 71400 71400 1
274 20250401 143500 1444840900 71400 71400 71400 71400 0
275 20250401 143400 1444840900 71400 71400 71400 71400 29
276 20250401 143300 1442770300 71400 71400 71400 71300 30
277 20250401 143200 1440628500 71500 71500 71500 71500 16
278 20250401 143100 1439484500 71600 71600 71600 71500 74
279 20250401 143000 1434191100 71600 71600 71600 71600 11
280 20250401 142900 1433403500 71600 71600 71600 71600 143
281 20250401 142800 1423164700 71600 71500 71600 71500 146
282 20250401 142700 1412716900 71500 71300 71500 71300 31
283 20250401 142600 1410506400 71300 71300 71300 71300 16
284 20250401 142500 1409365600 71300 71200 71300 71200 152
285 20250401 142400 1398537700 71200 71200 71200 71200 0
286 20250401 142300 1398537700 71200 71200 71200 71200 31
287 20250401 142200 1396330500 71200 70800 71200 70800 84
288 20250401 142100 1390379300 70800 71200 71200 70800 30
289 20250401 142000 1388252500 71200 71200 71200 71200 1
290 20250401 141900 1388181300 71200 71200 71200 71200 2
291 20250401 141800 1388038900 70700 70700 70700 70700 0
292 20250401 141700 1388038900 70700 70900 70900 70700 148
293 20250401 141600 1377567800 70700 70700 70700 70700 0
294 20250401 141500 1377567800 70700 70700 70700 70700 0
295 20250401 141400 1377567800 70700 70700 70700 70700 82
296 20250401 141300 1371770400 70700 70900 70900 70600 97
297 20250401 141200 1364898100 71000 71200 71200 71000 107
298 20250401 141100 1357284100 71300 71500 71500 71300 8
299 20250401 141000 1356713100 71500 71500 71500 71500 1
300 20250401 140900 1356641600 71200 71200 71200 71200 3
301 20250401 140800 1356428000 71200 71300 71300 71200 45
302 20250401 140700 1353219800 71300 71300 71600 71300 12
303 20250401 140600 1352363600 71400 71400 71400 71400 21
304 20250401 140500 1350864200 71800 71600 71800 71600 98
305 20250401 140400 1343830100 71400 71400 71400 71400 0
306 20250401 140300 1343830100 71400 71800 71800 71400 135
307 20250401 140200 1334162300 71800 71500 71800 71500 258
308 20250401 140100 1315681200 71500 71200 71500 71200 333
309 20250401 140000 1291910200 71200 71000 71200 71000 215
310 20250401 135900 1276630800 70500 70500 70500 70500 0
311 20250401 135800 1276630800 70500 70700 70700 70500 18
312 20250401 135700 1275359000 70800 70800 70800 70800 51
313 20250401 135600 1271748200 71000 70900 71000 70900 388
314 20250401 135500 1244226700 70900 70500 70900 70500 195
315 20250401 135400 1230432800 70500 70300 70500 70300 22
316 20250401 135300 1228884400 70500 70500 70500 70500 20
317 20250401 135200 1227474400 70500 70500 70500 70500 23
318 20250401 135100 1225852900 70600 70600 70600 70600 14
319 20250401 135000 1224864500 70600 70600 70600 70600 15
320 20250401 134900 1223805500 70350 70350 70350 70350 0
321 20250401 134800 1223805500 70350 70350 70350 70350 0
322 20250401 134700 1223805500 70350 70350 70350 70350 0
323 20250401 134600 1223805500 70350 70350 70350 70350 0
324 20250401 134500 1223805500 70350 70350 70350 70350 20
325 20250401 134400 1222398500 70600 70500 70600 70500 36
326 20250401 134300 1219859500 70400 70200 70400 70200 63
327 20250401 134200 1215428600 70200 70100 70200 70100 64
328 20250401 134100 1210938900 70100 70100 70100 70100 30
329 20250401 134000 1208835900 70100 70100 70100 70100 0
330 20250401 133900 1208835900 70100 70100 70100 70100 0
331 20250401 133800 1208835900 70100 70100 70100 70100 0
332 20250401 133700 1208835900 70100 70100 70100 70100 0
333 20250401 133600 1208835900 70100 70100 70100 70100 102
334 20250401 133500 1201685700 70100 70000 70100 70000 62
335 20250401 133400 1197345600 69900 69900 69900 69900 27
336 20250401 133300 1195458300 69900 69900 69900 69900 70
337 20250401 133200 1190565300 69800 69800 69800 69800 0
338 20250401 133100 1190565300 69800 69900 69900 69800 5
339 20250401 133000 1190215900 70100 70100 70100 70100 0
340 20250401 132900 1190215900 70100 70100 70100 70100 0
341 20250401 132800 1190215900 70100 70100 70100 70100 4
342 20250401 132700 1189935500 70100 70100 70100 70100 51
343 20250401 132600 1186360400 69800 69800 69800 69800 50
344 20250401 132500 1182870400 69800 69800 69800 69800 0
345 20250401 132400 1182870400 69800 69800 69800 69800 1
346 20250401 132300 1182800600 69800 69800 69800 69800 80
347 20250401 132200 1177216600 70000 70000 70000 70000 30
348 20250401 132100 1175116600 70000 70000 70000 70000 12
349 20250401 132000 1174276600 69800 69800 69800 69800 4
350 20250401 131900 1173997400 69800 70000 70000 69800 24
351 20250401 131800 1172322000 69900 69900 69900 69900 2
352 20250401 131700 1172182200 69800 69800 69800 69800 0
353 20250401 131600 1172182200 69800 69800 69800 69800 0
354 20250401 131500 1172182200 69800 69800 69800 69800 20
355 20250401 131400 1170786200 69800 69800 69800 69800 0
356 20250401 131300 1170786200 69800 69800 69800 69800 48
357 20250401 131200 1167435800 69900 69900 69900 69900 0
358 20250401 131100 1167435800 69900 69900 69900 69900 0
359 20250401 131000 1167435800 69900 69900 69900 69900 0
360 20250401 130900 1167435800 69900 69900 69900 69900 0
361 20250401 130800 1167435800 69900 70200 70400 69900 38
362 20250401 130700 1164768000 69900 69900 69900 69900 0
363 20250401 130600 1164768000 69900 69900 69900 69900 0
364 20250401 130500 1164768000 69900 69900 69900 69900 0
365 20250401 130400 1164768000 69900 69900 69900 69900 0
366 20250401 130300 1164768000 69900 69900 69900 69900 0
367 20250401 130200 1164768000 69900 69900 69900 69900 52
368 20250401 130100 1161133200 70000 70000 70000 70000 30
369 20250401 130000 1159033200 70000 70000 70000 70000 22
370 20250401 125900 1157493200 70000 70100 70100 70000 48
371 20250401 125800 1154130600 70000 70000 70000 70000 21
372 20250401 125700 1152660600 70100 70100 70100 70100 113
373 20250401 125600 1144739300 70500 70500 70500 70500 1
374 20250401 125500 1144668800 70500 70500 70500 70500 0
375 20250401 125400 1144668800 70500 70500 70500 70500 0
376 20250401 125300 1144668800 70500 70500 70500 70500 1
377 20250401 125200 1144598300 69900 69900 69900 69900 0
378 20250401 125100 1144598300 69900 70000 70000 69900 220
379 20250401 125000 1129199900 69900 69900 69900 69900 42
380 20250401 124900 1126264100 69800 69800 69800 69800 5
381 20250401 124800 1125915100 69800 69800 69800 69800 0
382 20250401 124700 1125915100 69800 69800 69800 69800 5
383 20250401 124600 1125566100 69800 69800 69800 69800 45
384 20250401 124500 1122425100 69800 69800 69800 69800 29
385 20250401 124400 1120400900 69800 69700 69800 69700 32
386 20250401 124300 1118170100 69600 69500 69600 69500 79
387 20250401 124200 1112672700 69400 69400 69400 69400 25
388 20250401 124100 1110937700 69400 69400 69400 69400 0
389 20250401 124000 1110937700 69400 69400 69400 69400 0
390 20250401 123900 1110937700 69400 69400 69400 69400 0
391 20250401 123800 1110937700 69400 69500 69500 69400 120
392 20250401 123700 1102609200 69600 69600 69600 69600 5
393 20250401 123600 1102261200 69600 69600 69600 69600 0
394 20250401 123500 1102261200 69600 69600 69600 69600 0
395 20250401 123400 1102261200 69600 69600 69600 69600 0
396 20250401 123300 1102261200 69600 69600 69600 69600 1
397 20250401 123200 1102191600 69500 69500 69500 69500 20
398 20250401 123100 1100801600 69700 69700 69700 69700 0
399 20250401 123000 1100801600 69700 69700 69700 69700 0
400 20250401 122900 1100801600 69700 69600 69700 69600 26
401 20250401 122800 1098989700 69600 69600 69600 69600 25
402 20250401 122700 1097249700 69600 69600 69600 69600 25
403 20250401 122600 1095509700 69700 69700 69700 69700 1
404 20250401 122500 1095440000 69700 69500 69700 69400 204
405 20250401 122400 1081263000 69700 69700 69700 69700 0
406 20250401 122300 1081263000 69700 69700 69700 69700 0
407 20250401 122200 1081263000 69700 69700 69700 69700 0
408 20250401 122100 1081263000 69700 69700 69700 69700 0
409 20250401 122000 1081263000 69700 69700 69700 69700 16
410 20250401 121900 1080147800 69700 69700 69700 69700 0
411 20250401 121800 1080147800 69700 69700 69700 69700 11
412 20250401 121700 1079381100 69800 69800 69800 69800 0
413 20250401 121600 1079381100 69800 69800 69800 69800 0
414 20250401 121500 1079381100 69800 69800 69800 69800 22
415 20250401 121400 1077845500 69800 69800 69800 69800 0
416 20250401 121300 1077845500 69800 69700 69800 69700 23
417 20250401 121200 1076240600 69700 69700 69700 69700 10
418 20250401 121100 1075543600 69700 69700 69700 69700 2
419 20250401 121000 1075404200 69300 69300 69300 69300 0
420 20250401 120900 1075404200 69300 69300 69300 69300 0
421 20250401 120800 1075404200 69300 69300 69300 69300 0
422 20250401 120700 1075404200 69300 69300 69300 69300 4
423 20250401 120600 1075127000 69100 69100 69100 69100 0
424 20250401 120500 1075127000 69100 69100 69100 69100 1
425 20250401 120400 1075057900 69100 69100 69100 69100 0
426 20250401 120300 1075057900 69100 69100 69100 69100 0
427 20250401 120200 1075057900 69100 69100 69100 69100 4
428 20250401 120100 1074781500 69500 69400 69500 69400 13
429 20250401 120000 1073878500 69400 69400 69400 69400 29
430 20250401 115900 1071865900 69400 69400 69400 69400 55
431 20250401 115800 1068048900 69500 69500 69500 69500 0
432 20250401 115700 1068048900 69500 69400 69500 69400 105
433 20250401 115600 1060755300 69000 69000 69000 69000 58
434 20250401 115500 1056753300 69300 69000 69300 69000 69
435 20250401 115400 1051992000 69000 69200 69200 69000 12
436 20250401 115300 1051161800 69400 69400 69400 69400 3
437 20250401 115200 1050953600 69500 69000 69500 69000 92
438 20250401 115100 1044604600 69500 69400 69500 69400 9
439 20250401 115000 1043979400 69400 69100 69500 69000 58
440 20250401 114900 1039968900 69000 70100 70100 69000 626
441 20250401 114800 996377300 70200 70400 70400 70200 122
442 20250401 114700 987806100 70300 70500 70700 70300 56
443 20250401 114600 983856700 70700 70700 70700 70700 3
444 20250401 114500 983644600 70200 70500 70500 70200 276
445 20250401 114400 964198800 70700 70500 70700 70500 61
446 20250401 114300 959888100 70500 70500 70500 70500 36
447 20250401 114200 957350100 70500 70300 70500 70300 166
448 20250401 114100 945667100 70400 70400 70400 70400 4
449 20250401 114000 945385500 70700 70700 70700 70700 60
450 20250401 113900 941143500 70700 70700 70700 70700 145
451 20250401 113800 930892000 70600 70800 70800 70600 11
452 20250401 113700 930115200 70800 70800 70800 70800 0
453 20250401 113600 930115200 70800 70800 70800 70800 11
454 20250401 113500 929336400 70800 70800 70900 70800 322
455 20250401 113400 906522600 70900 70500 70900 70500 319
456 20250401 113300 883961100 70200 70300 70300 70200 51
457 20250401 113200 880380700 70200 70200 70200 70200 28
458 20250401 113100 878415100 70200 70200 70200 70200 0
459 20250401 113000 878415100 70200 70200 70200 70200 27
460 20250401 112900 876519700 70300 70300 70300 70300 117
461 20250401 112800 868294600 70300 70400 70400 70300 137
462 20250401 112700 858651800 70700 70700 70700 70700 0
463 20250401 112600 858651800 70700 70600 70700 70600 100
464 20250401 112500 851582000 70700 70400 70700 70400 6
465 20250401 112400 851158100 70400 70400 70400 70400 11
466 20250401 112300 850383700 70500 70700 70700 70500 8
467 20250401 112200 849818400 70800 70800 70800 70800 58
468 20250401 112100 845712000 70500 70000 70500 70000 39
469 20250401 112000 842968200 70000 70000 70000 70000 93
470 20250401 111900 836458200 70000 70200 70200 70000 7
471 20250401 111800 835968000 70300 70500 70500 70300 475
472 20250401 111700 802484100 70500 70400 70600 70400 223
473 20250401 111600 786758950 70500 70700 70900 70400 533
474 20250401 111500 749111450 70600 70100 70700 70000 668
475 20250401 111400 702092550 70100 70300 70300 70100 69
476 20250401 111300 697253250 70200 69700 70300 69700 474
477 20250401 111200 664031450 69300 69700 69900 69300 138
478 20250401 111100 654396650 69700 69400 69700 69400 63
479 20250401 111000 650017150 69100 69500 69500 69100 53
480 20250401 110900 646353850 69800 69300 69800 69300 166
481 20250401 110800 634780250 69300 68900 69300 68850 232
482 20250401 110700 618797550 69100 69250 69250 68900 114
483 20250401 110600 610908800 69000 69100 69100 69000 100
484 20250401 110500 604004000 69100 69100 69100 69100 0
485 20250401 110400 604004000 69100 69100 69500 69000 70
486 20250401 110300 599162400 69100 69200 69200 69100 77
487 20250401 110200 593841400 69100 69900 69900 69100 159
488 20250401 110100 582827100 70100 70000 70100 69900 43
489 20250401 110000 579817100 70000 69800 70200 69500 577
490 20250401 105900 539445400 70000 69900 70100 69700 241
491 20250401 105800 522589100 69700 69300 69800 69300 372
492 20250401 105700 496707100 69400 69400 69400 69000 74
493 20250401 105600 491581100 69500 69500 69500 69500 25
494 20250401 105500 489843600 69500 69100 69500 69100 666
495 20250401 105400 443668200 69100 68900 69100 68900 79
496 20250401 105300 438215500 68700 68700 68700 68700 0
497 20250401 105200 438215500 68700 69000 69000 68700 32
498 20250401 105100 436014600 69000 69100 69100 69000 23
499 20250401 105000 434426500 69000 69000 69000 68900 483
500 20250401 104900 401104500 69000 69000 69000 69000 54
501 20250401 104800 397378500 69000 68800 69000 68800 216
502 20250401 104700 382485500 68700 68700 68800 68700 155
503 20250401 104600 371832800 68600 68400 68600 67800 212
504 20250401 104500 357346800 68400 67800 68400 67800 289
505 20250401 104400 337665300 67500 67800 67800 67500 14
506 20250401 104300 336719100 67500 67200 67800 67200 351
507 20250401 104200 313054000 67100 66800 67100 66800 334
508 20250401 104100 290699600 66800 66800 66800 66800 3
509 20250401 104000 290499200 66800 66800 66800 66800 0
510 20250401 103900 290499200 66800 66800 66800 66800 0
511 20250401 103800 290499200 66800 66300 66800 66300 17
512 20250401 103700 289371600 66400 66400 66400 66400 3
513 20250401 103600 289172400 66400 66400 66400 66400 0
514 20250401 103500 289172400 66400 66400 66400 66400 0
515 20250401 103400 289172400 66400 66500 66500 66400 12
516 20250401 103300 288375500 66500 66500 66500 66500 0
517 20250401 103200 288375500 66500 66500 66500 66500 0
518 20250401 103100 288375500 66500 66500 66500 66500 0
519 20250401 103000 288375500 66500 66500 66500 66500 0
520 20250401 102900 288375500 66500 66600 66600 66500 18
521 20250401 102800 287177200 66600 66600 66600 66600 0
522 20250401 102700 287177200 66600 66600 66600 66600 0
523 20250401 102600 287177200 66600 66600 66600 66600 0
524 20250401 102500 287177200 66600 66600 66600 66600 14
525 20250401 102400 286244800 66800 66800 66800 66800 0
526 20250401 102300 286244800 66800 66800 66800 66800 10
527 20250401 102200 285576800 66400 66400 66400 66400 0
528 20250401 102100 285576800 66400 66400 66400 66400 0
529 20250401 102000 285576800 66400 66400 66400 66400 0
530 20250401 101900 285576800 66400 66400 66400 66400 0
531 20250401 101800 285576800 66400 66400 66400 66400 0
532 20250401 101700 285576800 66400 66800 66800 66400 25
533 20250401 101600 283912800 66400 66400 66400 66400 0
534 20250401 101500 283912800 66400 66400 66400 66400 0
535 20250401 101400 283912800 66400 66400 66400 66400 68
536 20250401 101300 279397600 66400 66400 66400 66400 35
537 20250401 101200 277073600 66800 66800 66800 66800 0
538 20250401 101100 277073600 66800 66800 66800 66800 0
539 20250401 101000 277073600 66800 66700 66800 66700 2
540 20250401 100900 276940100 66400 66400 66400 66400 14
541 20250401 100800 276010500 66400 66400 66400 66400 38
542 20250401 100700 273487300 66400 66400 66400 66400 0
543 20250401 100600 273487300 66400 66400 66400 66400 0
544 20250401 100500 273487300 66400 66500 66500 66400 90
545 20250401 100400 267509700 66500 66500 66500 66500 0
546 20250401 100300 267509700 66500 66500 66500 66500 0
547 20250401 100200 267509700 66500 66500 66500 66500 0
548 20250401 100100 267509700 66500 66800 66800 66500 300
549 20250401 100000 247521700 67200 67200 67200 67200 0
550 20250401 095900 247521700 67200 67200 67200 67200 1
551 20250401 095800 247454500 66900 66900 66900 66900 0
552 20250401 095700 247454500 66900 66900 66900 66900 3
553 20250401 095600 247253800 66900 67300 67300 66900 68
554 20250401 095500 242702100 67000 67000 67000 67000 0
555 20250401 095400 242702100 67000 67000 67000 67000 0
556 20250401 095300 242702100 67000 67000 67000 67000 25
557 20250401 095200 241027100 66900 66900 66900 66900 0
558 20250401 095100 241027100 66900 66900 66900 66900 0
559 20250401 095000 241027100 66900 66900 66900 66900 0
560 20250401 094900 241027100 66900 67300 67300 66900 37
561 20250401 094800 238551400 67300 66900 67300 66900 31
562 20250401 094700 236477100 66900 66900 66900 66900 0
563 20250401 094600 236477100 66900 66900 66900 66900 0
564 20250401 094500 236477100 66900 67300 67400 66900 181
565 20250401 094400 224343300 67200 67200 67200 67200 10
566 20250401 094300 223671300 67000 67000 67000 67000 16
567 20250401 094200 222599300 67000 67000 67000 67000 0
568 20250401 094100 222599300 67000 67400 67400 67000 32
569 20250401 094000 220445300 67200 67000 67200 67000 59
570 20250401 093900 216490700 67000 67000 67000 67000 0
571 20250401 093800 216490700 67000 66900 67000 66900 46
572 20250401 093700 213408900 67000 66900 67000 66900 83
573 20250401 093600 207848000 67000 67000 67000 67000 1
574 20250401 093500 207781000 66900 66400 66900 66400 258
575 20250401 093400 190589400 66200 66300 66400 66200 167
576 20250401 093300 179521400 66300 66300 66300 66300 25
577 20250401 093200 177863900 66400 66500 66500 66400 49
578 20250401 093100 174607200 66600 66600 66600 66600 9
579 20250401 093000 174007800 66800 66500 66800 66500 15
580 20250401 092900 173010000 66500 66600 66600 66500 13
581 20250401 092800 172145400 66500 66500 66500 66500 0
582 20250401 092700 172145400 66500 66800 66800 66500 56
583 20250401 092600 168419900 66800 66500 66800 66500 7
584 20250401 092500 167953300 66500 66500 66500 66500 48
585 20250401 092400 164761300 66500 66500 66500 66500 40
586 20250401 092300 162101300 66600 66600 66600 66600 0
587 20250401 092200 162101300 66600 66700 66700 66600 9
588 20250401 092100 161501800 66700 66700 66800 66700 51
589 20250401 092000 158100000 67100 67000 67100 66600 11
590 20250401 091900 157365700 67000 67000 67000 67000 6
591 20250401 091800 156963700 66500 66500 66500 66500 81
592 20250401 091700 151577200 66700 66700 66700 66700 17
593 20250401 091600 150443300 66700 66700 66700 66500 93
594 20250401 091500 144258400 66500 66600 66600 66500 29
595 20250401 091400 142327800 66700 66800 66800 66700 18
596 20250401 091300 141126500 66900 67000 67000 66900 25
597 20250401 091200 139451600 67300 67500 67500 67300 20
598 20250401 091100 138104000 66900 67500 67700 66900 163
599 20250401 091000 127110600 67600 67500 67600 67500 36
600 20250401 090900 124677200 67500 67500 67500 67500 1
601 20250401 090800 124609700 66700 66700 66700 66700 0
602 20250401 090700 124609700 66700 66400 67200 66300 135
603 20250401 090600 115581300 66900 66900 66900 66900 0
604 20250401 090500 115581300 66900 66300 66900 66300 6
605 20250401 090400 115181100 66650 66400 66650 66400 48
606 20250401 090300 111989400 66400 66500 66500 66200 120
607 20250401 090200 104019300 66600 66600 66600 66000 63
608 20250401 090100 99837000 66800 68100 68100 66600 284
609 20250401 090000 80747300 68300 67500 68400 67200 1194

1
011390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,1056000,0,72019200000,0.00
20250327,0,1056000,0,73920000000,0.00
20250326,0,1056000,0,74236800000,0.00
20250325,0,1056000,0,70646400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 1056000 0 72019200000 0.00
3 20250327 0 1056000 0 73920000000 0.00
4 20250326 0 1056000 0 74236800000 0.00
5 20250325 0 1056000 0 70646400000 0.00