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

610
012510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,9101546450,57800,57800,57800,57800,5886
20250401,190700,9101546450,57800,57800,57800,57800,0
20250401,190600,9101546450,57800,57800,57800,57800,0
20250401,190500,9101546450,57800,57800,57800,57800,0
20250401,190400,9101546450,57800,57800,57800,57800,0
20250401,190300,9101546450,57800,57800,57800,57800,0
20250401,190200,9101546450,57800,57800,57800,57800,0
20250401,190100,9101546450,57800,57800,57800,57800,0
20250401,190000,9101546450,57800,57800,57800,57800,0
20250401,185900,9101546450,57800,57800,57800,57800,0
20250401,185800,9101546450,57800,57800,57800,57800,0
20250401,185700,9101546450,57800,57800,57800,57800,0
20250401,185600,9101546450,57800,57800,57800,57800,0
20250401,185500,9101546450,57800,57800,57800,57800,0
20250401,185400,9101546450,57800,57800,57800,57800,0
20250401,185300,9101546450,57800,57800,57800,57800,0
20250401,185200,9101546450,57800,57800,57800,57800,0
20250401,185100,9101546450,57800,57800,57800,57800,0
20250401,185000,9101546450,57800,57800,57800,57800,0
20250401,184900,9101546450,57800,57800,57800,57800,0
20250401,184800,9101546450,57800,57800,57800,57800,0
20250401,184700,9101546450,57800,57800,57800,57800,0
20250401,184600,9101546450,57800,57800,57800,57800,0
20250401,184500,9101546450,57800,57800,57800,57800,0
20250401,184400,9101546450,57800,57800,57800,57800,0
20250401,184300,9101546450,57800,57800,57800,57800,0
20250401,184200,9101546450,57800,57800,57800,57800,0
20250401,184100,9101546450,57800,57800,57800,57800,0
20250401,184000,9101546450,57800,57800,57800,57800,0
20250401,183900,9101546450,57800,57800,57800,57800,0
20250401,183800,9101546450,57800,57800,57800,57800,5886
20250401,183700,9101546450,57800,57800,57800,57800,0
20250401,183600,9101546450,57800,57800,57800,57800,0
20250401,183500,9101546450,57800,57800,57800,57800,0
20250401,183400,9101546450,57800,57800,57800,57800,0
20250401,183300,9101546450,57800,57800,57800,57800,0
20250401,183200,9101546450,57800,57800,57800,57800,0
20250401,183100,9101546450,57800,57800,57800,57800,0
20250401,183000,9101546450,57800,57800,57800,57800,0
20250401,182900,9101546450,57800,57800,57800,57800,0
20250401,182800,9101546450,57800,57800,57800,57800,0
20250401,182700,9101546450,57800,57800,57800,57800,0
20250401,182600,9101546450,57800,57800,57800,57800,0
20250401,182500,9101546450,57800,57800,57800,57800,0
20250401,182400,9101546450,57800,57800,57800,57800,0
20250401,182300,9101546450,57800,57800,57800,57800,0
20250401,182200,9101546450,57800,57800,57800,57800,0
20250401,182100,9101546450,57800,57800,57800,57800,0
20250401,182000,9101546450,57800,57800,57800,57800,0
20250401,181900,9101546450,57800,57800,57800,57800,0
20250401,181800,9101546450,57800,57800,57800,57800,0
20250401,181700,9101546450,57800,57800,57800,57800,0
20250401,181600,9101546450,57800,57800,57800,57800,0
20250401,181500,9101546450,57800,57800,57800,57800,0
20250401,181400,9101546450,57800,57800,57800,57800,0
20250401,181300,9101546450,57800,57800,57800,57800,0
20250401,181200,9101546450,57800,57800,57800,57800,0
20250401,181100,9101546450,57800,57800,57800,57800,0
20250401,181000,9101546450,57800,57800,57800,57800,0
20250401,180900,9101546450,57800,57800,57800,57800,0
20250401,180800,9101546450,57800,57800,57800,57800,5886
20250401,180700,9101546450,57800,57800,57800,57800,0
20250401,180600,9101546450,57800,57800,57800,57800,0
20250401,180500,9101546450,57800,57800,57800,57800,0
20250401,180400,9101546450,57800,57800,57800,57800,0
20250401,180300,9101546450,57800,57800,57800,57800,0
20250401,180200,9101546450,57800,57800,57800,57800,0
20250401,180100,9101546450,57800,57800,57800,57800,0
20250401,180000,9101546450,57800,57800,57800,57800,0
20250401,175900,9101546450,57800,57800,57800,57800,0
20250401,175800,9101546450,57800,57800,57800,57800,0
20250401,175700,9101546450,57800,57800,57800,57800,0
20250401,175600,9101546450,57800,57800,57800,57800,0
20250401,175500,9101546450,57800,57800,57800,57800,0
20250401,175400,9101546450,57800,57800,57800,57800,0
20250401,175300,9101546450,57800,57800,57800,57800,0
20250401,175200,9101546450,57800,57800,57800,57800,0
20250401,175100,9101546450,57800,57800,57800,57800,0
20250401,175000,9101546450,57800,57800,57800,57800,0
20250401,174900,9101546450,57800,57800,57800,57800,0
20250401,174800,9101546450,57800,57800,57800,57800,0
20250401,174700,9101546450,57800,57800,57800,57800,0
20250401,174600,9101546450,57800,57800,57800,57800,0
20250401,174500,9101546450,57800,57800,57800,57800,0
20250401,174400,9101546450,57800,57800,57800,57800,0
20250401,174300,9101546450,57800,57800,57800,57800,0
20250401,174200,9101546450,57800,57800,57800,57800,0
20250401,174100,9101546450,57800,57800,57800,57800,0
20250401,174000,9101546450,57800,57800,57800,57800,0
20250401,173900,9101546450,57800,57800,57800,57800,0
20250401,173800,9101546450,57800,57800,57800,57800,5886
20250401,173700,9101546450,57800,57800,57800,57800,0
20250401,173600,9101546450,57800,57800,57800,57800,0
20250401,173500,9101546450,57800,57800,57800,57800,0
20250401,173400,9101546450,57800,57800,57800,57800,0
20250401,173300,9101546450,57800,57800,57800,57800,0
20250401,173200,9101546450,57800,57800,57800,57800,0
20250401,173100,9101546450,57800,57800,57800,57800,0
20250401,173000,9101546450,57800,57800,57800,57800,0
20250401,172900,9101546450,57800,57800,57800,57800,0
20250401,172800,9101546450,57800,57800,57800,57800,0
20250401,172700,9101546450,57800,57800,57800,57800,0
20250401,172600,9101546450,57800,57800,57800,57800,0
20250401,172500,9101546450,57800,57800,57800,57800,0
20250401,172400,9101546450,57800,57800,57800,57800,0
20250401,172300,9101546450,57800,57800,57800,57800,0
20250401,172200,9101546450,57800,57800,57800,57800,0
20250401,172100,9101546450,57800,57800,57800,57800,0
20250401,172000,9101546450,57800,57800,57800,57800,0
20250401,171900,9101546450,57800,57800,57800,57800,0
20250401,171800,9101546450,57800,57800,57800,57800,0
20250401,171700,9101546450,57800,57800,57800,57800,0
20250401,171600,9101546450,57800,57800,57800,57800,0
20250401,171500,9101546450,57800,57800,57800,57800,0
20250401,171400,9101546450,57800,57800,57800,57800,0
20250401,171300,9101546450,57800,57800,57800,57800,0
20250401,171200,9101546450,57800,57800,57800,57800,0
20250401,171100,9101546450,57800,57800,57800,57800,0
20250401,171000,9101546450,57800,57800,57800,57800,0
20250401,170900,9101546450,57800,57800,57800,57800,0
20250401,170800,9101546450,57800,57800,57800,57800,5886
20250401,170700,9101546450,57800,57800,57800,57800,0
20250401,170600,9101546450,57800,57800,57800,57800,0
20250401,170500,9101546450,57800,57800,57800,57800,0
20250401,170400,9101546450,57800,57800,57800,57800,0
20250401,170300,9101546450,57800,57800,57800,57800,0
20250401,170200,9101546450,57800,57800,57800,57800,0
20250401,170100,9101546450,57800,57800,57800,57800,0
20250401,170000,9101546450,57800,57800,57800,57800,0
20250401,165900,9101546450,57800,57800,57800,57800,0
20250401,165800,9101546450,57800,57800,57800,57800,0
20250401,165700,9101546450,57800,57800,57800,57800,0
20250401,165600,9101546450,57800,57800,57800,57800,0
20250401,165500,9101546450,57800,57800,57800,57800,0
20250401,165400,9101546450,57800,57800,57800,57800,0
20250401,165300,9101546450,57800,57800,57800,57800,0
20250401,165200,9101546450,57800,57800,57800,57800,0
20250401,165100,9101546450,57800,57800,57800,57800,0
20250401,165000,9101546450,57800,57800,57800,57800,0
20250401,164900,9101546450,57800,57800,57800,57800,0
20250401,164800,9101546450,57800,57800,57800,57800,0
20250401,164700,9101546450,57800,57800,57800,57800,0
20250401,164600,9101546450,57800,57800,57800,57800,0
20250401,164500,9101546450,57800,57800,57800,57800,0
20250401,164400,9101546450,57800,57800,57800,57800,0
20250401,164300,9101546450,57800,57800,57800,57800,0
20250401,164200,9101546450,57800,57800,57800,57800,0
20250401,164100,9101546450,57800,57800,57800,57800,0
20250401,164000,9101546450,57800,57800,57800,57800,0
20250401,163900,9101546450,57800,57800,57800,57800,0
20250401,163800,9101546450,57800,57800,57800,57800,5886
20250401,163700,9101546450,57800,57800,57800,57800,0
20250401,163600,9101546450,57800,57800,57800,57800,0
20250401,163500,9101546450,57800,57800,57800,57800,0
20250401,163400,9101546450,57800,57800,57800,57800,0
20250401,163300,9101546450,57800,57800,57800,57800,0
20250401,163200,9101546450,57800,57800,57800,57800,0
20250401,163100,9101546450,57800,57800,57800,57800,0
20250401,163000,9101546450,57800,57800,57800,57800,0
20250401,162900,9101546450,57800,57800,57800,57800,0
20250401,162800,9101546450,57800,57800,57800,57800,0
20250401,162700,9101546450,57800,57800,57800,57800,0
20250401,162600,9101546450,57800,57800,57800,57800,0
20250401,162500,9101546450,57800,57800,57800,57800,0
20250401,162400,9101546450,57800,57800,57800,57800,0
20250401,162300,9101546450,57800,57800,57800,57800,0
20250401,162200,9101546450,57800,57800,57800,57800,0
20250401,162100,9101546450,57800,57800,57800,57800,0
20250401,162000,9101546450,57800,57800,57800,57800,0
20250401,161900,9101546450,57800,57800,57800,57800,0
20250401,161800,9101546450,57800,57800,57800,57800,0
20250401,161700,9101546450,57800,57800,57800,57800,0
20250401,161600,9101546450,57800,57800,57800,57800,0
20250401,161500,9101546450,57800,57800,57800,57800,0
20250401,161400,9101546450,57800,57800,57800,57800,0
20250401,161300,9101546450,57800,57800,57800,57800,0
20250401,161200,9101546450,57800,57800,57800,57800,0
20250401,161100,9101546450,57800,57800,57800,57800,0
20250401,161000,9101546450,57800,57800,57800,57800,0
20250401,160900,9101546450,57800,57800,57800,57800,0
20250401,160800,9101546450,57800,57800,57800,57800,5886
20250401,160700,9101546450,57800,57800,57800,57800,0
20250401,160600,9101546450,57800,57800,57800,57800,0
20250401,160500,9101546450,57800,57800,57800,57800,0
20250401,160400,9101546450,57800,57800,57800,57800,0
20250401,160300,9101546450,57800,57800,57800,57800,0
20250401,160200,9101546450,57800,57800,57800,57800,0
20250401,160100,9101546450,57800,57800,57800,57800,0
20250401,160000,9101546450,57800,57800,57800,57800,0
20250401,155900,9101546450,57800,57800,57800,57800,0
20250401,155800,9101546450,57800,57800,57800,57800,0
20250401,155700,9101546450,57800,57800,57800,57800,0
20250401,155600,9101546450,57800,57800,57800,57800,0
20250401,155500,9101546450,57800,57800,57800,57800,0
20250401,155400,9101546450,57800,57800,57800,57800,0
20250401,155300,9101546450,57800,57800,57800,57800,0
20250401,155200,9101546450,57800,57800,57800,57800,0
20250401,155100,9101546450,57800,57800,57800,57800,0
20250401,155000,9101546450,57800,57800,57800,57800,0
20250401,154900,9101546450,57800,57800,57800,57800,0
20250401,154800,9101546450,57800,57800,57800,57800,0
20250401,154700,9101546450,57800,57800,57800,57800,0
20250401,154600,9101546450,57800,57800,57800,57800,0
20250401,154500,9101546450,57800,57800,57800,57800,0
20250401,154400,9101546450,57800,57800,57800,57800,0
20250401,154300,9101546450,57800,57800,57800,57800,0
20250401,154200,9101546450,57800,57800,57800,57800,0
20250401,154100,9101546450,57800,57800,57800,57800,0
20250401,154000,9101546450,57800,57800,57800,57800,0
20250401,153900,9101546450,57800,57800,57800,57800,0
20250401,153800,9101546450,57800,57800,57800,57800,5886
20250401,153700,9101546450,57800,57800,57800,57800,0
20250401,153600,9101546450,57800,57800,57800,57800,0
20250401,153500,9101546450,57800,57800,57800,57800,0
20250401,153400,9101546450,57800,57800,57800,57800,0
20250401,153300,9101546450,57800,57800,57800,57800,0
20250401,153200,9101546450,57800,57800,57800,57800,0
20250401,153100,9101546450,57800,57800,57800,57800,0
20250401,153000,9101546450,57800,57800,57800,57800,5886
20250401,152900,8761335650,58000,58000,58000,58000,0
20250401,152800,8761335650,58000,58000,58000,58000,0
20250401,152700,8761335650,58000,58000,58000,58000,0
20250401,152600,8761335650,58000,58000,58000,58000,0
20250401,152500,8761335650,58000,58000,58000,58000,0
20250401,152400,8761335650,58000,58000,58000,58000,0
20250401,152300,8761335650,58000,58000,58000,58000,0
20250401,152200,8761335650,58000,58000,58000,58000,0
20250401,152100,8761335650,58000,58000,58000,58000,0
20250401,152000,8761335650,58000,58000,58000,58000,0
20250401,151900,8761335650,58000,57700,58000,57700,654
20250401,151800,8723487550,57900,57700,57900,57600,236
20250401,151700,8709852250,57700,57600,57700,57600,22
20250401,151600,8708584150,57700,57700,57700,57600,426
20250401,151500,8684004150,57700,57600,57700,57600,214
20250401,151400,8671658650,57700,57800,58000,57600,1060
20250401,151300,8610405650,58000,57900,58000,57800,179
20250401,151200,8600025650,57900,57800,57900,57800,32
20250401,151100,8598174650,58000,57900,58000,57700,249
20250401,151000,8583746550,57800,57900,57900,57700,87
20250401,150900,8578715750,57900,58000,58000,57800,134
20250401,150800,8570964250,58000,58000,58000,57700,596
20250401,150700,8536505450,58000,58000,58000,57800,70
20250401,150600,8532445950,58000,57900,58000,57800,477
20250401,150500,8504801750,57900,57900,58000,57800,107
20250401,150400,8498603550,57900,58000,58000,57800,461
20250401,150300,8471939350,57900,57800,58000,57800,104
20250401,150200,8465919050,58000,57800,58000,57700,928
20250401,150100,8412258950,57800,57800,57900,57800,73
20250401,150000,8408037050,57900,57900,58000,57800,109
20250401,145900,8401719350,57900,57800,57900,57800,120
20250401,145800,8394777450,57800,57800,57900,57700,708
20250401,145700,8353868850,57900,57900,58000,57800,146
20250401,145600,8345415650,58000,57900,58200,57800,754
20250401,145500,8301646650,57900,57800,57900,57800,246
20250401,145400,8287407050,57900,57800,57900,57800,120
20250401,145300,8280464150,57900,57900,57900,57800,336
20250401,145200,8261012550,57900,57900,57900,57700,413
20250401,145100,8237136650,57900,57800,58100,57800,552
20250401,145000,8205137850,57800,57800,57900,57800,650
20250401,144900,8167556050,58000,58000,58100,57800,351
20250401,144800,8147178150,58000,57800,58100,57800,174
20250401,144700,8137097850,57900,58000,58100,57800,365
20250401,144600,8115937150,58000,58100,58100,57900,264
20250401,144500,8100624250,58100,58100,58300,58000,587
20250401,144400,8066520950,58100,58000,58200,58000,97
20250401,144300,8060884850,58200,57900,58200,57900,571
20250401,144200,8027693050,58000,57900,58100,57900,397
20250401,144100,8004637550,58100,57900,58100,57900,321
20250401,144000,7986010150,58000,57900,58000,57700,586
20250401,143900,7952080550,58000,57800,58000,57700,270
20250401,143800,7936448650,57800,57800,57800,57700,133
20250401,143700,7928762350,57800,57800,58100,57700,292
20250401,143600,7911838750,57800,57900,57900,57700,747
20250401,143500,7868679650,58000,57900,58200,57900,326
20250401,143400,7849766800,57900,58000,58000,57800,61
20250401,143300,7846230800,58000,58000,58200,57800,729
20250401,143200,7803953500,58000,58000,58100,57900,59
20250401,143100,7800533100,57900,58000,58200,57800,300
20250401,143000,7783111000,58000,57900,58100,57800,421
20250401,142900,7758678900,58100,57900,58100,57800,411
20250401,142800,7734874600,57800,57900,57900,57800,15
20250401,142700,7734006400,57900,57900,58000,57800,296
20250401,142600,7716854700,57900,57900,57900,57700,846
20250401,142500,7667946400,57900,57900,58000,57800,842
20250401,142400,7619167100,58000,58000,58000,57900,65
20250401,142300,7615397500,58000,57900,58100,57800,930
20250401,142200,7561479000,57900,58000,58000,57800,130
20250401,142100,7553951500,58200,58100,58300,57900,789
20250401,142000,7508166300,58000,58000,58100,57900,115
20250401,141900,7501496200,58100,58000,58100,57900,303
20250401,141800,7483903600,57900,58000,58100,57900,59
20250401,141700,7480483200,58000,58200,58200,57900,889
20250401,141600,7428867700,58200,58300,58300,58100,114
20250401,141500,7422234900,58300,58200,58400,58100,725
20250401,141400,7379994300,58200,58300,58400,58200,454
20250401,141300,7353551900,58300,58200,58300,58100,506
20250401,141200,7324082000,58200,58200,58200,58100,47
20250401,141100,7321348000,58200,58200,58300,58100,791
20250401,141000,7275283100,58200,58200,58300,58200,979
20250401,140900,7218234800,58300,58300,58300,58100,1114
20250401,140800,7153349500,58300,58300,58400,58200,681
20250401,140700,7113672400,58300,58200,58400,58100,619
20250401,140600,7077608200,58300,58200,58300,58100,682
20250401,140500,7037900400,58300,58100,58400,58000,1623
20250401,140400,6943355400,58000,58200,58200,58000,289
20250401,140300,6926551400,58300,58100,58300,58000,1833
20250401,140200,6819991400,58000,58100,58200,57900,901
20250401,140100,6767700300,58100,58000,58200,57900,349
20250401,140000,6747427200,58000,57900,58300,57900,1492
20250401,135900,6660641600,57900,58000,58200,57900,635
20250401,135800,6623772300,57900,58000,58000,57900,56
20250401,135700,6620524600,58100,58000,58200,57900,656
20250401,135600,6582445000,58000,58000,58100,57900,483
20250401,135500,6554426900,57900,57900,58200,57800,1245
20250401,135400,6482126100,57900,58000,58000,57800,236
20250401,135300,6468459000,57900,57800,58000,57800,746
20250401,135200,6425281300,57700,58000,58000,57700,589
20250401,135100,6391230800,57900,57900,58000,57800,493
20250401,135000,6362668300,58000,57900,58000,57800,698
20250401,134900,6322227000,57900,58000,58100,57900,706
20250401,134800,6281289500,58100,57900,58100,57800,275
20250401,134700,6265345800,57900,57900,58000,57800,719
20250401,134600,6223711100,57900,57800,57900,57800,98
20250401,134500,6218037900,57900,57900,58000,57900,1390
20250401,134400,6137467700,57800,57800,57900,57700,394
20250401,134300,6114690000,57800,57800,57900,57700,359
20250401,134200,6093937900,57800,57800,57900,57800,403
20250401,134100,6070640700,57800,57700,57900,57700,726
20250401,134000,6028644200,57800,57800,57900,57600,1759
20250401,133900,5927013300,57800,57700,57800,57600,910
20250401,133800,5874479600,57700,57700,57800,57700,223
20250401,133700,5861590900,57800,57800,57800,57700,433
20250401,133600,5836571400,57800,57700,57800,57600,163
20250401,133500,5827165000,57700,57600,57800,57500,2158
20250401,133400,5702684000,57500,57800,57800,57500,254
20250401,133300,5688052400,57700,57800,57800,57700,802
20250401,133200,5641731400,57800,57700,57800,57600,426
20250401,133100,5617138600,57700,57700,57800,57600,254
20250401,133000,5602473300,57700,57600,57800,57600,467
20250401,132900,5575515000,57700,57500,57700,57500,774
20250401,132800,5530932800,57400,57500,57600,57400,551
20250401,132700,5499240700,57500,57600,57700,57500,268
20250401,132600,5483797400,57600,57800,57800,57500,399
20250401,132500,5460807100,57700,57700,57900,57600,1328
20250401,132400,5384022400,57700,57700,57700,57600,255
20250401,132300,5369309000,57700,57700,57800,57700,254
20250401,132200,5354637500,57700,57700,57700,57600,288
20250401,132100,5338020050,57700,57700,57900,57700,1517
20250401,132000,5250336150,57800,57700,57800,57600,1101
20250401,131900,5186713250,57700,57700,57700,57600,520
20250401,131800,5156709450,57600,57600,57700,57600,71
20250401,131700,5152616150,57600,57700,57700,57500,385
20250401,131600,5130408450,57700,57700,57700,57500,221
20250401,131500,5117678750,57700,57600,57800,57500,1155
20250401,131400,5051036350,57600,57700,57700,57600,68
20250401,131300,5047116850,57700,57500,57700,57500,488
20250401,131200,5018992450,57500,57500,57700,57500,266
20250401,131100,5003690350,57700,57600,57700,57500,247
20250401,131000,4989462950,57600,57600,57700,57400,624
20250401,130900,4953518550,57600,57600,57700,57500,326
20250401,130800,4934741050,57600,57500,57600,57500,36
20250401,130700,4932667750,57600,57600,57600,57500,699
20250401,130600,4892450550,57600,57600,57600,57500,18
20250401,130500,4891413850,57600,57600,57700,57500,327
20250401,130400,4872570850,57600,57500,57700,57500,212
20250401,130300,4860360150,57500,57500,57700,57500,211
20250401,130200,4848206750,57500,57500,57500,57400,354
20250401,130100,4827851850,57500,57500,57700,57400,605
20250401,130000,4793032350,57500,57600,57700,57500,72
20250401,125900,4788885450,57500,57500,57700,57500,240
20250401,125800,4775061250,57500,57500,57600,57400,247
20250401,125700,4760860150,57600,57400,57600,57400,379
20250401,125600,4739040150,57400,57400,57500,57300,154
20250401,125500,4730204350,57500,57300,57600,57300,507
20250401,125400,4701088250,57300,57300,57300,57300,75
20250401,125300,4696790750,57300,57300,57300,57200,41
20250401,125200,4694442350,57400,57300,57400,57300,270
20250401,125100,4678965950,57300,57300,57300,57300,33
20250401,125000,4677075050,57300,57300,57300,57300,76
20250401,124900,4672720250,57300,57300,57300,57300,146
20250401,124800,4664354450,57200,57400,57400,57200,430
20250401,124700,4639719650,57400,57400,57400,57300,325
20250401,124600,4621090150,57400,57400,57400,57300,285
20250401,124500,4604731250,57400,57500,57500,57400,65
20250401,124400,4600994650,57400,57400,57400,57400,126
20250401,124300,4593762250,57400,57400,57500,57400,163
20250401,124200,4584404050,57400,57400,57400,57400,315
20250401,124100,4566323050,57400,57400,57500,57400,36
20250401,124000,4564255050,57500,57500,57600,57500,229
20250401,123900,4551082950,57400,57400,57500,57400,55
20250401,123800,4547921750,57500,57500,57500,57500,67
20250401,123700,4544069250,57500,57400,57500,57400,61
20250401,123600,4540563950,57400,57500,57500,57400,55
20250401,123500,4537406050,57500,57500,57500,57400,84
20250401,123400,4532576150,57500,57300,57500,57300,246
20250401,123300,4518455550,57300,57500,57500,57200,189
20250401,123200,4507617750,57400,57400,57600,57400,355
20250401,123100,4487207450,57400,57500,57500,57400,383
20250401,123000,4465193950,57400,57500,57500,57400,135
20250401,122900,4457434350,57500,57500,57500,57500,60
20250401,122800,4453984350,57500,57400,57500,57400,236
20250401,122700,4440431750,57400,57400,57400,57400,38
20250401,122600,4438250550,57400,57400,57400,57300,37
20250401,122500,4436127150,57300,57400,57400,57200,581
20250401,122400,4402808850,57400,57400,57400,57300,100
20250401,122300,4397073850,57400,57400,57400,57400,54
20250401,122200,4393974250,57400,57400,57400,57300,300
20250401,122100,4376755050,57300,57300,57400,57300,58
20250401,122000,4373426950,57300,57300,57300,57300,51
20250401,121900,4370504650,57300,57400,57400,57300,31
20250401,121800,4368726350,57400,57400,57400,57300,354
20250401,121700,4348415750,57400,57300,57400,57300,360
20250401,121600,4327753250,57400,57400,57400,57300,41
20250401,121500,4325401050,57400,57400,57400,57400,358
20250401,121400,4304851850,57400,57400,57500,57300,32
20250401,121300,4303014650,57400,57400,57500,57400,93
20250401,121200,4297674850,57500,57400,57500,57300,304
20250401,121100,4280225650,57400,57400,57400,57300,56
20250401,121000,4277013450,57400,57300,57400,57300,97
20250401,120900,4271451050,57300,57300,57400,57200,222
20250401,120800,4258729750,57300,57400,57400,57300,58
20250401,120700,4255402350,57200,57400,57500,57200,126
20250401,120600,4248175350,57400,57400,57500,57300,298
20250401,120500,4231070950,57400,57400,57500,57400,128
20250401,120400,4223717650,57400,57400,57400,57400,8
20250401,120300,4223258450,57400,57300,57500,57300,309
20250401,120200,4205498750,57400,57400,57400,57400,36
20250401,120100,4203432350,57400,57400,57500,57400,466
20250401,120000,4176681950,57400,57400,57500,57300,306
20250401,115900,4159115250,57400,57400,57400,57400,57
20250401,115800,4155843450,57300,57400,57500,57300,60
20250401,115700,4152400050,57400,57300,57400,57200,208
20250401,115600,4140465150,57300,57400,57400,57300,68
20250401,115500,4136566850,57400,57400,57400,57300,44
20250401,115400,4134041550,57300,57200,57300,57200,299
20250401,115300,4116908950,57300,57300,57300,57300,65
20250401,115200,4113184450,57300,57300,57400,57300,40
20250401,115100,4110891750,57300,57300,57500,57200,955
20250401,115000,4056027750,57200,57200,57300,57200,16
20250401,114900,4055112350,57200,57200,57300,57100,173
20250401,114800,4045215650,57200,57100,57200,57100,297
20250401,114700,4028234550,57200,57200,57200,57200,43
20250401,114600,4025774950,57300,57300,57300,57200,594
20250401,114500,3991794050,57300,57400,57400,57300,326
20250401,114400,3973084450,57400,57500,57500,57400,487
20250401,114300,3945130550,57500,57600,57700,57400,713
20250401,114200,3904132250,57600,57600,57600,57600,282
20250401,114100,3887889050,57600,57600,57700,57600,92
20250401,114000,3882586450,57600,57600,57600,57500,463
20250401,113900,3855918550,57600,57500,57600,57500,261
20250401,113800,3840910650,57500,57500,57500,57400,107
20250401,113700,3834760950,57500,57500,57500,57400,68
20250401,113600,3830851350,57500,57500,57500,57400,302
20250401,113500,3813486550,57500,57500,57500,57400,264
20250401,113400,3798312250,57600,57600,57600,57500,69
20250401,113300,3794339250,57500,57700,57700,57500,1992
20250401,113200,3679582550,57700,57700,57700,57600,180
20250401,113100,3669197750,57700,57600,57700,57600,524
20250401,113000,3638971650,57700,57700,57700,57600,627
20250401,112900,3602814650,57600,57600,57700,57600,2094
20250401,112800,3482169050,57600,57400,57600,57400,2257
20250401,112700,3352465050,57200,57200,57400,57200,3445
20250401,112600,3155066550,57300,57300,57300,57200,222
20250401,112500,3142346750,57300,57300,57300,57300,97
20250401,112400,3136788650,57300,57200,57400,57200,705
20250401,112300,3096377750,57200,57100,57300,57000,2200
20250401,112200,2970436950,57100,57100,57100,57100,53
20250401,112100,2967410650,57100,57100,57200,57000,315
20250401,112000,2949421950,57200,57200,57200,57100,216
20250401,111900,2937083350,57200,57100,57200,57100,70
20250401,111800,2933084350,57200,57200,57200,57100,555
20250401,111700,2901342750,57100,57000,57100,57000,102
20250401,111600,2895518650,57000,57100,57200,57000,620
20250401,111500,2860134950,57100,57100,57200,57000,708
20250401,111400,2819705050,57100,57000,57100,57000,65
20250401,111300,2815999950,57100,57100,57100,57000,89
20250401,111200,2810920350,57100,57000,57100,57000,410
20250401,111100,2787548950,57000,57000,57000,56900,107
20250401,111000,2781454350,57000,57100,57100,56900,146
20250401,110900,2773132650,56900,57100,57100,56900,348
20250401,110800,2753273450,57000,57100,57100,57000,731
20250401,110700,2711598350,57100,57100,57100,57000,334
20250401,110600,2692558750,57000,57100,57100,56900,1295
20250401,110500,2618737350,57100,57000,57200,57000,1365
20250401,110400,2540751350,57000,57000,57000,56900,121
20250401,110300,2533855150,57000,57000,57000,57000,253
20250401,110200,2519434150,57000,57100,57100,57000,160
20250401,110100,2510312350,57000,57000,57000,57000,166
20250401,110000,2500850350,57000,57000,57100,57000,901
20250401,105900,2449463750,57000,56900,57000,56800,1848
20250401,105800,2344179850,56900,56900,57000,56800,653
20250401,105700,2307049550,56800,56800,56900,56800,81
20250401,105600,2302441550,56800,56900,56900,56800,139
20250401,105500,2294539850,56900,56800,56900,56800,27
20250401,105400,2293003650,56900,56800,56900,56800,197
20250401,105300,2281809650,56800,56800,56800,56700,46
20250401,105200,2279197650,56800,56800,56800,56800,1
20250401,105100,2279140850,56900,56900,56950,56800,1468
20250401,105000,2195630450,56900,56800,57000,56800,516
20250401,104900,2166271150,56900,56900,56900,56900,107
20250401,104800,2160182850,56900,56800,56900,56800,829
20250401,104700,2113013950,56900,56900,57000,56800,860
20250401,104600,2064087350,56900,56900,56900,56800,115
20250401,104500,2057549950,56900,56900,56900,56800,416
20250401,104400,2033880600,56900,56800,56900,56800,158
20250401,104300,2024902800,56700,56800,56800,56700,75
20250401,104200,2020643300,56800,56800,56900,56700,235
20250401,104100,2007294700,56800,56800,56900,56800,271
20250401,104000,1991896800,56800,56800,56900,56800,461
20250401,103900,1965677500,56800,56700,56800,56700,194
20250401,103800,1954669900,56700,56600,56800,56600,194
20250401,103700,1943668100,56800,56700,56800,56500,46
20250401,103600,1941058400,56700,56700,56700,56500,515
20250401,103500,1911877200,56600,56600,56600,56500,217
20250401,103400,1899595300,56600,56700,56700,56600,90
20250401,103300,1894495200,56700,56700,56700,56600,58
20250401,103200,1891206800,56800,56700,56800,56700,314
20250401,103100,1873402900,56700,56600,56700,56600,50
20250401,103000,1870569500,56600,56600,56800,56600,339
20250401,102900,1851348600,56600,56600,56600,56600,228
20250401,102800,1838443800,56600,56600,56600,56600,107
20250401,102700,1832387600,56500,56600,56600,56500,181
20250401,102600,1822155000,56600,56500,56600,56500,111
20250401,102500,1815882400,56500,56500,56500,56500,20
20250401,102400,1814752400,56500,56600,56600,56400,237
20250401,102300,1801349000,56600,56500,56700,56500,315
20250401,102200,1783520000,56500,56500,56500,56500,78
20250401,102100,1779113000,56500,56400,56600,56400,152
20250401,102000,1770539600,56500,56600,56600,56500,321
20250401,101900,1752399500,56600,56600,56600,56400,530
20250401,101800,1722450000,56500,56600,56700,56500,145
20250401,101700,1714241900,56650,56800,56900,56650,775
20250401,101600,1670279200,56700,56800,56900,56700,923
20250401,101500,1617787600,56700,56800,56800,56650,768
20250401,101400,1574207250,56800,56700,56800,56700,499
20250401,101300,1545908850,56700,56600,56700,56600,26
20250401,101200,1544435450,56700,56700,56700,56700,100
20250401,101100,1538765450,56700,56600,56700,56600,180
20250401,101000,1528574950,56500,56600,56600,56500,52
20250401,100900,1525632050,56700,56600,56700,56500,480
20250401,100800,1498459750,56600,56500,56600,56500,297
20250401,100700,1481656050,56500,56500,56500,56500,125
20250401,100600,1474593550,56500,56500,56600,56500,511
20250401,100500,1445720550,56500,56500,56500,56400,463
20250401,100400,1419565350,56500,56400,56500,56400,90
20250401,100300,1414481450,56400,56400,56500,56400,60
20250401,100200,1411096950,56400,56400,56400,56400,288
20250401,100100,1394853750,56400,56500,56500,56400,45
20250401,100000,1392312550,56400,56400,56500,56300,363
20250401,095900,1371868250,56500,56400,56500,56200,699
20250401,095800,1332494250,56400,56400,56400,56400,49
20250401,095700,1329730650,56400,56400,56500,56400,366
20250401,095600,1309081950,56400,56400,56400,56300,56
20250401,095500,1305924150,56300,56500,56500,56300,58
20250401,095400,1302649950,56500,56500,56500,56400,130
20250401,095300,1295310850,56400,56500,56600,56400,436
20250401,095200,1270682050,56500,56500,56600,56400,379
20250401,095100,1249298150,56500,56700,56700,56500,170
20250401,095000,1239677050,56600,56700,56700,56600,841
20250401,094900,1192047650,56700,56600,56700,56500,75
20250401,094800,1187802850,56500,56700,56700,56500,145
20250401,094700,1179594200,56700,56600,56700,56600,240
20250401,094600,1166001200,56600,56400,56600,56400,1754
20250401,094500,1066852500,56300,56300,56300,56300,332
20250401,094400,1048160900,56300,56000,56300,56000,428
20250401,094300,1024085100,56000,56400,56400,56000,333
20250401,094200,1005351900,56500,56500,56500,56400,286
20250401,094100,989203500,56500,56200,56500,56100,2177
20250401,094000,866660000,56200,55900,56200,55900,142
20250401,093900,858706700,55900,56000,56200,55800,1228
20250401,093800,789846800,55900,56100,56100,55400,633
20250401,093700,754587100,56000,55800,56000,55700,514
20250401,093600,725838500,55600,55700,55800,55600,82
20250401,093500,721275900,55600,55500,55700,55400,760
20250401,093400,679077400,55500,55600,55600,55400,540
20250401,093300,649112100,55600,55600,55700,55600,107
20250401,093200,643162600,55600,55800,55800,55600,582
20250401,093100,610755400,55900,55800,56000,55700,292
20250401,093000,594463800,55800,56000,56000,55800,168
20250401,092900,585071900,55900,55800,56000,55800,344
20250401,092800,565844900,55800,55800,55800,55700,456
20250401,092700,540440100,55800,55800,55800,55700,90
20250401,092600,535420500,55700,55900,55900,55700,157
20250401,092500,526661600,55900,55850,55900,55800,179
20250401,092400,516666100,55800,55900,55900,55800,36
20250401,092300,514656600,55900,55950,56000,55900,39
20250401,092200,512476050,56000,56000,56000,55900,343
20250401,092100,493275050,56000,56000,56000,55900,80
20250401,092000,488795350,56000,55900,56000,55800,898
20250401,091900,438640150,55900,56100,56100,55900,180
20250401,091800,428559950,56000,56000,56050,56000,120
20250401,091700,421839750,56000,56000,56000,55950,204
20250401,091600,410416100,56000,55950,56000,55950,5
20250401,091500,410136150,56000,56000,56000,55900,124
20250401,091400,403192350,56000,56000,56000,55950,375
20250401,091300,382192850,56000,56000,56000,56000,71
20250401,091200,378216850,56000,56000,56000,55900,150
20250401,091100,369817750,56000,55900,56000,55900,111
20250401,091000,363610150,55900,55800,55900,55800,403
20250401,090900,341111850,55800,55800,55800,55700,45
20250401,090800,338602350,55800,55700,55800,55700,42
20250401,090700,336262350,55700,55800,55900,55700,203
20250401,090600,324946500,55800,55900,55900,55800,151
20250401,090500,316520600,55800,55600,55900,55600,73
20250401,090400,312447000,55700,55600,55800,55600,263
20250401,090300,297798400,55700,55900,55900,55600,1403
20250401,090200,219625000,55700,55600,55900,55600,54
20250401,090100,216617400,55600,55700,56300,55600,650
20250401,090000,180342000,55700,55600,56300,55500,3236
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 9101546450 57800 57800 57800 57800 5886
3 20250401 190700 9101546450 57800 57800 57800 57800 0
4 20250401 190600 9101546450 57800 57800 57800 57800 0
5 20250401 190500 9101546450 57800 57800 57800 57800 0
6 20250401 190400 9101546450 57800 57800 57800 57800 0
7 20250401 190300 9101546450 57800 57800 57800 57800 0
8 20250401 190200 9101546450 57800 57800 57800 57800 0
9 20250401 190100 9101546450 57800 57800 57800 57800 0
10 20250401 190000 9101546450 57800 57800 57800 57800 0
11 20250401 185900 9101546450 57800 57800 57800 57800 0
12 20250401 185800 9101546450 57800 57800 57800 57800 0
13 20250401 185700 9101546450 57800 57800 57800 57800 0
14 20250401 185600 9101546450 57800 57800 57800 57800 0
15 20250401 185500 9101546450 57800 57800 57800 57800 0
16 20250401 185400 9101546450 57800 57800 57800 57800 0
17 20250401 185300 9101546450 57800 57800 57800 57800 0
18 20250401 185200 9101546450 57800 57800 57800 57800 0
19 20250401 185100 9101546450 57800 57800 57800 57800 0
20 20250401 185000 9101546450 57800 57800 57800 57800 0
21 20250401 184900 9101546450 57800 57800 57800 57800 0
22 20250401 184800 9101546450 57800 57800 57800 57800 0
23 20250401 184700 9101546450 57800 57800 57800 57800 0
24 20250401 184600 9101546450 57800 57800 57800 57800 0
25 20250401 184500 9101546450 57800 57800 57800 57800 0
26 20250401 184400 9101546450 57800 57800 57800 57800 0
27 20250401 184300 9101546450 57800 57800 57800 57800 0
28 20250401 184200 9101546450 57800 57800 57800 57800 0
29 20250401 184100 9101546450 57800 57800 57800 57800 0
30 20250401 184000 9101546450 57800 57800 57800 57800 0
31 20250401 183900 9101546450 57800 57800 57800 57800 0
32 20250401 183800 9101546450 57800 57800 57800 57800 5886
33 20250401 183700 9101546450 57800 57800 57800 57800 0
34 20250401 183600 9101546450 57800 57800 57800 57800 0
35 20250401 183500 9101546450 57800 57800 57800 57800 0
36 20250401 183400 9101546450 57800 57800 57800 57800 0
37 20250401 183300 9101546450 57800 57800 57800 57800 0
38 20250401 183200 9101546450 57800 57800 57800 57800 0
39 20250401 183100 9101546450 57800 57800 57800 57800 0
40 20250401 183000 9101546450 57800 57800 57800 57800 0
41 20250401 182900 9101546450 57800 57800 57800 57800 0
42 20250401 182800 9101546450 57800 57800 57800 57800 0
43 20250401 182700 9101546450 57800 57800 57800 57800 0
44 20250401 182600 9101546450 57800 57800 57800 57800 0
45 20250401 182500 9101546450 57800 57800 57800 57800 0
46 20250401 182400 9101546450 57800 57800 57800 57800 0
47 20250401 182300 9101546450 57800 57800 57800 57800 0
48 20250401 182200 9101546450 57800 57800 57800 57800 0
49 20250401 182100 9101546450 57800 57800 57800 57800 0
50 20250401 182000 9101546450 57800 57800 57800 57800 0
51 20250401 181900 9101546450 57800 57800 57800 57800 0
52 20250401 181800 9101546450 57800 57800 57800 57800 0
53 20250401 181700 9101546450 57800 57800 57800 57800 0
54 20250401 181600 9101546450 57800 57800 57800 57800 0
55 20250401 181500 9101546450 57800 57800 57800 57800 0
56 20250401 181400 9101546450 57800 57800 57800 57800 0
57 20250401 181300 9101546450 57800 57800 57800 57800 0
58 20250401 181200 9101546450 57800 57800 57800 57800 0
59 20250401 181100 9101546450 57800 57800 57800 57800 0
60 20250401 181000 9101546450 57800 57800 57800 57800 0
61 20250401 180900 9101546450 57800 57800 57800 57800 0
62 20250401 180800 9101546450 57800 57800 57800 57800 5886
63 20250401 180700 9101546450 57800 57800 57800 57800 0
64 20250401 180600 9101546450 57800 57800 57800 57800 0
65 20250401 180500 9101546450 57800 57800 57800 57800 0
66 20250401 180400 9101546450 57800 57800 57800 57800 0
67 20250401 180300 9101546450 57800 57800 57800 57800 0
68 20250401 180200 9101546450 57800 57800 57800 57800 0
69 20250401 180100 9101546450 57800 57800 57800 57800 0
70 20250401 180000 9101546450 57800 57800 57800 57800 0
71 20250401 175900 9101546450 57800 57800 57800 57800 0
72 20250401 175800 9101546450 57800 57800 57800 57800 0
73 20250401 175700 9101546450 57800 57800 57800 57800 0
74 20250401 175600 9101546450 57800 57800 57800 57800 0
75 20250401 175500 9101546450 57800 57800 57800 57800 0
76 20250401 175400 9101546450 57800 57800 57800 57800 0
77 20250401 175300 9101546450 57800 57800 57800 57800 0
78 20250401 175200 9101546450 57800 57800 57800 57800 0
79 20250401 175100 9101546450 57800 57800 57800 57800 0
80 20250401 175000 9101546450 57800 57800 57800 57800 0
81 20250401 174900 9101546450 57800 57800 57800 57800 0
82 20250401 174800 9101546450 57800 57800 57800 57800 0
83 20250401 174700 9101546450 57800 57800 57800 57800 0
84 20250401 174600 9101546450 57800 57800 57800 57800 0
85 20250401 174500 9101546450 57800 57800 57800 57800 0
86 20250401 174400 9101546450 57800 57800 57800 57800 0
87 20250401 174300 9101546450 57800 57800 57800 57800 0
88 20250401 174200 9101546450 57800 57800 57800 57800 0
89 20250401 174100 9101546450 57800 57800 57800 57800 0
90 20250401 174000 9101546450 57800 57800 57800 57800 0
91 20250401 173900 9101546450 57800 57800 57800 57800 0
92 20250401 173800 9101546450 57800 57800 57800 57800 5886
93 20250401 173700 9101546450 57800 57800 57800 57800 0
94 20250401 173600 9101546450 57800 57800 57800 57800 0
95 20250401 173500 9101546450 57800 57800 57800 57800 0
96 20250401 173400 9101546450 57800 57800 57800 57800 0
97 20250401 173300 9101546450 57800 57800 57800 57800 0
98 20250401 173200 9101546450 57800 57800 57800 57800 0
99 20250401 173100 9101546450 57800 57800 57800 57800 0
100 20250401 173000 9101546450 57800 57800 57800 57800 0
101 20250401 172900 9101546450 57800 57800 57800 57800 0
102 20250401 172800 9101546450 57800 57800 57800 57800 0
103 20250401 172700 9101546450 57800 57800 57800 57800 0
104 20250401 172600 9101546450 57800 57800 57800 57800 0
105 20250401 172500 9101546450 57800 57800 57800 57800 0
106 20250401 172400 9101546450 57800 57800 57800 57800 0
107 20250401 172300 9101546450 57800 57800 57800 57800 0
108 20250401 172200 9101546450 57800 57800 57800 57800 0
109 20250401 172100 9101546450 57800 57800 57800 57800 0
110 20250401 172000 9101546450 57800 57800 57800 57800 0
111 20250401 171900 9101546450 57800 57800 57800 57800 0
112 20250401 171800 9101546450 57800 57800 57800 57800 0
113 20250401 171700 9101546450 57800 57800 57800 57800 0
114 20250401 171600 9101546450 57800 57800 57800 57800 0
115 20250401 171500 9101546450 57800 57800 57800 57800 0
116 20250401 171400 9101546450 57800 57800 57800 57800 0
117 20250401 171300 9101546450 57800 57800 57800 57800 0
118 20250401 171200 9101546450 57800 57800 57800 57800 0
119 20250401 171100 9101546450 57800 57800 57800 57800 0
120 20250401 171000 9101546450 57800 57800 57800 57800 0
121 20250401 170900 9101546450 57800 57800 57800 57800 0
122 20250401 170800 9101546450 57800 57800 57800 57800 5886
123 20250401 170700 9101546450 57800 57800 57800 57800 0
124 20250401 170600 9101546450 57800 57800 57800 57800 0
125 20250401 170500 9101546450 57800 57800 57800 57800 0
126 20250401 170400 9101546450 57800 57800 57800 57800 0
127 20250401 170300 9101546450 57800 57800 57800 57800 0
128 20250401 170200 9101546450 57800 57800 57800 57800 0
129 20250401 170100 9101546450 57800 57800 57800 57800 0
130 20250401 170000 9101546450 57800 57800 57800 57800 0
131 20250401 165900 9101546450 57800 57800 57800 57800 0
132 20250401 165800 9101546450 57800 57800 57800 57800 0
133 20250401 165700 9101546450 57800 57800 57800 57800 0
134 20250401 165600 9101546450 57800 57800 57800 57800 0
135 20250401 165500 9101546450 57800 57800 57800 57800 0
136 20250401 165400 9101546450 57800 57800 57800 57800 0
137 20250401 165300 9101546450 57800 57800 57800 57800 0
138 20250401 165200 9101546450 57800 57800 57800 57800 0
139 20250401 165100 9101546450 57800 57800 57800 57800 0
140 20250401 165000 9101546450 57800 57800 57800 57800 0
141 20250401 164900 9101546450 57800 57800 57800 57800 0
142 20250401 164800 9101546450 57800 57800 57800 57800 0
143 20250401 164700 9101546450 57800 57800 57800 57800 0
144 20250401 164600 9101546450 57800 57800 57800 57800 0
145 20250401 164500 9101546450 57800 57800 57800 57800 0
146 20250401 164400 9101546450 57800 57800 57800 57800 0
147 20250401 164300 9101546450 57800 57800 57800 57800 0
148 20250401 164200 9101546450 57800 57800 57800 57800 0
149 20250401 164100 9101546450 57800 57800 57800 57800 0
150 20250401 164000 9101546450 57800 57800 57800 57800 0
151 20250401 163900 9101546450 57800 57800 57800 57800 0
152 20250401 163800 9101546450 57800 57800 57800 57800 5886
153 20250401 163700 9101546450 57800 57800 57800 57800 0
154 20250401 163600 9101546450 57800 57800 57800 57800 0
155 20250401 163500 9101546450 57800 57800 57800 57800 0
156 20250401 163400 9101546450 57800 57800 57800 57800 0
157 20250401 163300 9101546450 57800 57800 57800 57800 0
158 20250401 163200 9101546450 57800 57800 57800 57800 0
159 20250401 163100 9101546450 57800 57800 57800 57800 0
160 20250401 163000 9101546450 57800 57800 57800 57800 0
161 20250401 162900 9101546450 57800 57800 57800 57800 0
162 20250401 162800 9101546450 57800 57800 57800 57800 0
163 20250401 162700 9101546450 57800 57800 57800 57800 0
164 20250401 162600 9101546450 57800 57800 57800 57800 0
165 20250401 162500 9101546450 57800 57800 57800 57800 0
166 20250401 162400 9101546450 57800 57800 57800 57800 0
167 20250401 162300 9101546450 57800 57800 57800 57800 0
168 20250401 162200 9101546450 57800 57800 57800 57800 0
169 20250401 162100 9101546450 57800 57800 57800 57800 0
170 20250401 162000 9101546450 57800 57800 57800 57800 0
171 20250401 161900 9101546450 57800 57800 57800 57800 0
172 20250401 161800 9101546450 57800 57800 57800 57800 0
173 20250401 161700 9101546450 57800 57800 57800 57800 0
174 20250401 161600 9101546450 57800 57800 57800 57800 0
175 20250401 161500 9101546450 57800 57800 57800 57800 0
176 20250401 161400 9101546450 57800 57800 57800 57800 0
177 20250401 161300 9101546450 57800 57800 57800 57800 0
178 20250401 161200 9101546450 57800 57800 57800 57800 0
179 20250401 161100 9101546450 57800 57800 57800 57800 0
180 20250401 161000 9101546450 57800 57800 57800 57800 0
181 20250401 160900 9101546450 57800 57800 57800 57800 0
182 20250401 160800 9101546450 57800 57800 57800 57800 5886
183 20250401 160700 9101546450 57800 57800 57800 57800 0
184 20250401 160600 9101546450 57800 57800 57800 57800 0
185 20250401 160500 9101546450 57800 57800 57800 57800 0
186 20250401 160400 9101546450 57800 57800 57800 57800 0
187 20250401 160300 9101546450 57800 57800 57800 57800 0
188 20250401 160200 9101546450 57800 57800 57800 57800 0
189 20250401 160100 9101546450 57800 57800 57800 57800 0
190 20250401 160000 9101546450 57800 57800 57800 57800 0
191 20250401 155900 9101546450 57800 57800 57800 57800 0
192 20250401 155800 9101546450 57800 57800 57800 57800 0
193 20250401 155700 9101546450 57800 57800 57800 57800 0
194 20250401 155600 9101546450 57800 57800 57800 57800 0
195 20250401 155500 9101546450 57800 57800 57800 57800 0
196 20250401 155400 9101546450 57800 57800 57800 57800 0
197 20250401 155300 9101546450 57800 57800 57800 57800 0
198 20250401 155200 9101546450 57800 57800 57800 57800 0
199 20250401 155100 9101546450 57800 57800 57800 57800 0
200 20250401 155000 9101546450 57800 57800 57800 57800 0
201 20250401 154900 9101546450 57800 57800 57800 57800 0
202 20250401 154800 9101546450 57800 57800 57800 57800 0
203 20250401 154700 9101546450 57800 57800 57800 57800 0
204 20250401 154600 9101546450 57800 57800 57800 57800 0
205 20250401 154500 9101546450 57800 57800 57800 57800 0
206 20250401 154400 9101546450 57800 57800 57800 57800 0
207 20250401 154300 9101546450 57800 57800 57800 57800 0
208 20250401 154200 9101546450 57800 57800 57800 57800 0
209 20250401 154100 9101546450 57800 57800 57800 57800 0
210 20250401 154000 9101546450 57800 57800 57800 57800 0
211 20250401 153900 9101546450 57800 57800 57800 57800 0
212 20250401 153800 9101546450 57800 57800 57800 57800 5886
213 20250401 153700 9101546450 57800 57800 57800 57800 0
214 20250401 153600 9101546450 57800 57800 57800 57800 0
215 20250401 153500 9101546450 57800 57800 57800 57800 0
216 20250401 153400 9101546450 57800 57800 57800 57800 0
217 20250401 153300 9101546450 57800 57800 57800 57800 0
218 20250401 153200 9101546450 57800 57800 57800 57800 0
219 20250401 153100 9101546450 57800 57800 57800 57800 0
220 20250401 153000 9101546450 57800 57800 57800 57800 5886
221 20250401 152900 8761335650 58000 58000 58000 58000 0
222 20250401 152800 8761335650 58000 58000 58000 58000 0
223 20250401 152700 8761335650 58000 58000 58000 58000 0
224 20250401 152600 8761335650 58000 58000 58000 58000 0
225 20250401 152500 8761335650 58000 58000 58000 58000 0
226 20250401 152400 8761335650 58000 58000 58000 58000 0
227 20250401 152300 8761335650 58000 58000 58000 58000 0
228 20250401 152200 8761335650 58000 58000 58000 58000 0
229 20250401 152100 8761335650 58000 58000 58000 58000 0
230 20250401 152000 8761335650 58000 58000 58000 58000 0
231 20250401 151900 8761335650 58000 57700 58000 57700 654
232 20250401 151800 8723487550 57900 57700 57900 57600 236
233 20250401 151700 8709852250 57700 57600 57700 57600 22
234 20250401 151600 8708584150 57700 57700 57700 57600 426
235 20250401 151500 8684004150 57700 57600 57700 57600 214
236 20250401 151400 8671658650 57700 57800 58000 57600 1060
237 20250401 151300 8610405650 58000 57900 58000 57800 179
238 20250401 151200 8600025650 57900 57800 57900 57800 32
239 20250401 151100 8598174650 58000 57900 58000 57700 249
240 20250401 151000 8583746550 57800 57900 57900 57700 87
241 20250401 150900 8578715750 57900 58000 58000 57800 134
242 20250401 150800 8570964250 58000 58000 58000 57700 596
243 20250401 150700 8536505450 58000 58000 58000 57800 70
244 20250401 150600 8532445950 58000 57900 58000 57800 477
245 20250401 150500 8504801750 57900 57900 58000 57800 107
246 20250401 150400 8498603550 57900 58000 58000 57800 461
247 20250401 150300 8471939350 57900 57800 58000 57800 104
248 20250401 150200 8465919050 58000 57800 58000 57700 928
249 20250401 150100 8412258950 57800 57800 57900 57800 73
250 20250401 150000 8408037050 57900 57900 58000 57800 109
251 20250401 145900 8401719350 57900 57800 57900 57800 120
252 20250401 145800 8394777450 57800 57800 57900 57700 708
253 20250401 145700 8353868850 57900 57900 58000 57800 146
254 20250401 145600 8345415650 58000 57900 58200 57800 754
255 20250401 145500 8301646650 57900 57800 57900 57800 246
256 20250401 145400 8287407050 57900 57800 57900 57800 120
257 20250401 145300 8280464150 57900 57900 57900 57800 336
258 20250401 145200 8261012550 57900 57900 57900 57700 413
259 20250401 145100 8237136650 57900 57800 58100 57800 552
260 20250401 145000 8205137850 57800 57800 57900 57800 650
261 20250401 144900 8167556050 58000 58000 58100 57800 351
262 20250401 144800 8147178150 58000 57800 58100 57800 174
263 20250401 144700 8137097850 57900 58000 58100 57800 365
264 20250401 144600 8115937150 58000 58100 58100 57900 264
265 20250401 144500 8100624250 58100 58100 58300 58000 587
266 20250401 144400 8066520950 58100 58000 58200 58000 97
267 20250401 144300 8060884850 58200 57900 58200 57900 571
268 20250401 144200 8027693050 58000 57900 58100 57900 397
269 20250401 144100 8004637550 58100 57900 58100 57900 321
270 20250401 144000 7986010150 58000 57900 58000 57700 586
271 20250401 143900 7952080550 58000 57800 58000 57700 270
272 20250401 143800 7936448650 57800 57800 57800 57700 133
273 20250401 143700 7928762350 57800 57800 58100 57700 292
274 20250401 143600 7911838750 57800 57900 57900 57700 747
275 20250401 143500 7868679650 58000 57900 58200 57900 326
276 20250401 143400 7849766800 57900 58000 58000 57800 61
277 20250401 143300 7846230800 58000 58000 58200 57800 729
278 20250401 143200 7803953500 58000 58000 58100 57900 59
279 20250401 143100 7800533100 57900 58000 58200 57800 300
280 20250401 143000 7783111000 58000 57900 58100 57800 421
281 20250401 142900 7758678900 58100 57900 58100 57800 411
282 20250401 142800 7734874600 57800 57900 57900 57800 15
283 20250401 142700 7734006400 57900 57900 58000 57800 296
284 20250401 142600 7716854700 57900 57900 57900 57700 846
285 20250401 142500 7667946400 57900 57900 58000 57800 842
286 20250401 142400 7619167100 58000 58000 58000 57900 65
287 20250401 142300 7615397500 58000 57900 58100 57800 930
288 20250401 142200 7561479000 57900 58000 58000 57800 130
289 20250401 142100 7553951500 58200 58100 58300 57900 789
290 20250401 142000 7508166300 58000 58000 58100 57900 115
291 20250401 141900 7501496200 58100 58000 58100 57900 303
292 20250401 141800 7483903600 57900 58000 58100 57900 59
293 20250401 141700 7480483200 58000 58200 58200 57900 889
294 20250401 141600 7428867700 58200 58300 58300 58100 114
295 20250401 141500 7422234900 58300 58200 58400 58100 725
296 20250401 141400 7379994300 58200 58300 58400 58200 454
297 20250401 141300 7353551900 58300 58200 58300 58100 506
298 20250401 141200 7324082000 58200 58200 58200 58100 47
299 20250401 141100 7321348000 58200 58200 58300 58100 791
300 20250401 141000 7275283100 58200 58200 58300 58200 979
301 20250401 140900 7218234800 58300 58300 58300 58100 1114
302 20250401 140800 7153349500 58300 58300 58400 58200 681
303 20250401 140700 7113672400 58300 58200 58400 58100 619
304 20250401 140600 7077608200 58300 58200 58300 58100 682
305 20250401 140500 7037900400 58300 58100 58400 58000 1623
306 20250401 140400 6943355400 58000 58200 58200 58000 289
307 20250401 140300 6926551400 58300 58100 58300 58000 1833
308 20250401 140200 6819991400 58000 58100 58200 57900 901
309 20250401 140100 6767700300 58100 58000 58200 57900 349
310 20250401 140000 6747427200 58000 57900 58300 57900 1492
311 20250401 135900 6660641600 57900 58000 58200 57900 635
312 20250401 135800 6623772300 57900 58000 58000 57900 56
313 20250401 135700 6620524600 58100 58000 58200 57900 656
314 20250401 135600 6582445000 58000 58000 58100 57900 483
315 20250401 135500 6554426900 57900 57900 58200 57800 1245
316 20250401 135400 6482126100 57900 58000 58000 57800 236
317 20250401 135300 6468459000 57900 57800 58000 57800 746
318 20250401 135200 6425281300 57700 58000 58000 57700 589
319 20250401 135100 6391230800 57900 57900 58000 57800 493
320 20250401 135000 6362668300 58000 57900 58000 57800 698
321 20250401 134900 6322227000 57900 58000 58100 57900 706
322 20250401 134800 6281289500 58100 57900 58100 57800 275
323 20250401 134700 6265345800 57900 57900 58000 57800 719
324 20250401 134600 6223711100 57900 57800 57900 57800 98
325 20250401 134500 6218037900 57900 57900 58000 57900 1390
326 20250401 134400 6137467700 57800 57800 57900 57700 394
327 20250401 134300 6114690000 57800 57800 57900 57700 359
328 20250401 134200 6093937900 57800 57800 57900 57800 403
329 20250401 134100 6070640700 57800 57700 57900 57700 726
330 20250401 134000 6028644200 57800 57800 57900 57600 1759
331 20250401 133900 5927013300 57800 57700 57800 57600 910
332 20250401 133800 5874479600 57700 57700 57800 57700 223
333 20250401 133700 5861590900 57800 57800 57800 57700 433
334 20250401 133600 5836571400 57800 57700 57800 57600 163
335 20250401 133500 5827165000 57700 57600 57800 57500 2158
336 20250401 133400 5702684000 57500 57800 57800 57500 254
337 20250401 133300 5688052400 57700 57800 57800 57700 802
338 20250401 133200 5641731400 57800 57700 57800 57600 426
339 20250401 133100 5617138600 57700 57700 57800 57600 254
340 20250401 133000 5602473300 57700 57600 57800 57600 467
341 20250401 132900 5575515000 57700 57500 57700 57500 774
342 20250401 132800 5530932800 57400 57500 57600 57400 551
343 20250401 132700 5499240700 57500 57600 57700 57500 268
344 20250401 132600 5483797400 57600 57800 57800 57500 399
345 20250401 132500 5460807100 57700 57700 57900 57600 1328
346 20250401 132400 5384022400 57700 57700 57700 57600 255
347 20250401 132300 5369309000 57700 57700 57800 57700 254
348 20250401 132200 5354637500 57700 57700 57700 57600 288
349 20250401 132100 5338020050 57700 57700 57900 57700 1517
350 20250401 132000 5250336150 57800 57700 57800 57600 1101
351 20250401 131900 5186713250 57700 57700 57700 57600 520
352 20250401 131800 5156709450 57600 57600 57700 57600 71
353 20250401 131700 5152616150 57600 57700 57700 57500 385
354 20250401 131600 5130408450 57700 57700 57700 57500 221
355 20250401 131500 5117678750 57700 57600 57800 57500 1155
356 20250401 131400 5051036350 57600 57700 57700 57600 68
357 20250401 131300 5047116850 57700 57500 57700 57500 488
358 20250401 131200 5018992450 57500 57500 57700 57500 266
359 20250401 131100 5003690350 57700 57600 57700 57500 247
360 20250401 131000 4989462950 57600 57600 57700 57400 624
361 20250401 130900 4953518550 57600 57600 57700 57500 326
362 20250401 130800 4934741050 57600 57500 57600 57500 36
363 20250401 130700 4932667750 57600 57600 57600 57500 699
364 20250401 130600 4892450550 57600 57600 57600 57500 18
365 20250401 130500 4891413850 57600 57600 57700 57500 327
366 20250401 130400 4872570850 57600 57500 57700 57500 212
367 20250401 130300 4860360150 57500 57500 57700 57500 211
368 20250401 130200 4848206750 57500 57500 57500 57400 354
369 20250401 130100 4827851850 57500 57500 57700 57400 605
370 20250401 130000 4793032350 57500 57600 57700 57500 72
371 20250401 125900 4788885450 57500 57500 57700 57500 240
372 20250401 125800 4775061250 57500 57500 57600 57400 247
373 20250401 125700 4760860150 57600 57400 57600 57400 379
374 20250401 125600 4739040150 57400 57400 57500 57300 154
375 20250401 125500 4730204350 57500 57300 57600 57300 507
376 20250401 125400 4701088250 57300 57300 57300 57300 75
377 20250401 125300 4696790750 57300 57300 57300 57200 41
378 20250401 125200 4694442350 57400 57300 57400 57300 270
379 20250401 125100 4678965950 57300 57300 57300 57300 33
380 20250401 125000 4677075050 57300 57300 57300 57300 76
381 20250401 124900 4672720250 57300 57300 57300 57300 146
382 20250401 124800 4664354450 57200 57400 57400 57200 430
383 20250401 124700 4639719650 57400 57400 57400 57300 325
384 20250401 124600 4621090150 57400 57400 57400 57300 285
385 20250401 124500 4604731250 57400 57500 57500 57400 65
386 20250401 124400 4600994650 57400 57400 57400 57400 126
387 20250401 124300 4593762250 57400 57400 57500 57400 163
388 20250401 124200 4584404050 57400 57400 57400 57400 315
389 20250401 124100 4566323050 57400 57400 57500 57400 36
390 20250401 124000 4564255050 57500 57500 57600 57500 229
391 20250401 123900 4551082950 57400 57400 57500 57400 55
392 20250401 123800 4547921750 57500 57500 57500 57500 67
393 20250401 123700 4544069250 57500 57400 57500 57400 61
394 20250401 123600 4540563950 57400 57500 57500 57400 55
395 20250401 123500 4537406050 57500 57500 57500 57400 84
396 20250401 123400 4532576150 57500 57300 57500 57300 246
397 20250401 123300 4518455550 57300 57500 57500 57200 189
398 20250401 123200 4507617750 57400 57400 57600 57400 355
399 20250401 123100 4487207450 57400 57500 57500 57400 383
400 20250401 123000 4465193950 57400 57500 57500 57400 135
401 20250401 122900 4457434350 57500 57500 57500 57500 60
402 20250401 122800 4453984350 57500 57400 57500 57400 236
403 20250401 122700 4440431750 57400 57400 57400 57400 38
404 20250401 122600 4438250550 57400 57400 57400 57300 37
405 20250401 122500 4436127150 57300 57400 57400 57200 581
406 20250401 122400 4402808850 57400 57400 57400 57300 100
407 20250401 122300 4397073850 57400 57400 57400 57400 54
408 20250401 122200 4393974250 57400 57400 57400 57300 300
409 20250401 122100 4376755050 57300 57300 57400 57300 58
410 20250401 122000 4373426950 57300 57300 57300 57300 51
411 20250401 121900 4370504650 57300 57400 57400 57300 31
412 20250401 121800 4368726350 57400 57400 57400 57300 354
413 20250401 121700 4348415750 57400 57300 57400 57300 360
414 20250401 121600 4327753250 57400 57400 57400 57300 41
415 20250401 121500 4325401050 57400 57400 57400 57400 358
416 20250401 121400 4304851850 57400 57400 57500 57300 32
417 20250401 121300 4303014650 57400 57400 57500 57400 93
418 20250401 121200 4297674850 57500 57400 57500 57300 304
419 20250401 121100 4280225650 57400 57400 57400 57300 56
420 20250401 121000 4277013450 57400 57300 57400 57300 97
421 20250401 120900 4271451050 57300 57300 57400 57200 222
422 20250401 120800 4258729750 57300 57400 57400 57300 58
423 20250401 120700 4255402350 57200 57400 57500 57200 126
424 20250401 120600 4248175350 57400 57400 57500 57300 298
425 20250401 120500 4231070950 57400 57400 57500 57400 128
426 20250401 120400 4223717650 57400 57400 57400 57400 8
427 20250401 120300 4223258450 57400 57300 57500 57300 309
428 20250401 120200 4205498750 57400 57400 57400 57400 36
429 20250401 120100 4203432350 57400 57400 57500 57400 466
430 20250401 120000 4176681950 57400 57400 57500 57300 306
431 20250401 115900 4159115250 57400 57400 57400 57400 57
432 20250401 115800 4155843450 57300 57400 57500 57300 60
433 20250401 115700 4152400050 57400 57300 57400 57200 208
434 20250401 115600 4140465150 57300 57400 57400 57300 68
435 20250401 115500 4136566850 57400 57400 57400 57300 44
436 20250401 115400 4134041550 57300 57200 57300 57200 299
437 20250401 115300 4116908950 57300 57300 57300 57300 65
438 20250401 115200 4113184450 57300 57300 57400 57300 40
439 20250401 115100 4110891750 57300 57300 57500 57200 955
440 20250401 115000 4056027750 57200 57200 57300 57200 16
441 20250401 114900 4055112350 57200 57200 57300 57100 173
442 20250401 114800 4045215650 57200 57100 57200 57100 297
443 20250401 114700 4028234550 57200 57200 57200 57200 43
444 20250401 114600 4025774950 57300 57300 57300 57200 594
445 20250401 114500 3991794050 57300 57400 57400 57300 326
446 20250401 114400 3973084450 57400 57500 57500 57400 487
447 20250401 114300 3945130550 57500 57600 57700 57400 713
448 20250401 114200 3904132250 57600 57600 57600 57600 282
449 20250401 114100 3887889050 57600 57600 57700 57600 92
450 20250401 114000 3882586450 57600 57600 57600 57500 463
451 20250401 113900 3855918550 57600 57500 57600 57500 261
452 20250401 113800 3840910650 57500 57500 57500 57400 107
453 20250401 113700 3834760950 57500 57500 57500 57400 68
454 20250401 113600 3830851350 57500 57500 57500 57400 302
455 20250401 113500 3813486550 57500 57500 57500 57400 264
456 20250401 113400 3798312250 57600 57600 57600 57500 69
457 20250401 113300 3794339250 57500 57700 57700 57500 1992
458 20250401 113200 3679582550 57700 57700 57700 57600 180
459 20250401 113100 3669197750 57700 57600 57700 57600 524
460 20250401 113000 3638971650 57700 57700 57700 57600 627
461 20250401 112900 3602814650 57600 57600 57700 57600 2094
462 20250401 112800 3482169050 57600 57400 57600 57400 2257
463 20250401 112700 3352465050 57200 57200 57400 57200 3445
464 20250401 112600 3155066550 57300 57300 57300 57200 222
465 20250401 112500 3142346750 57300 57300 57300 57300 97
466 20250401 112400 3136788650 57300 57200 57400 57200 705
467 20250401 112300 3096377750 57200 57100 57300 57000 2200
468 20250401 112200 2970436950 57100 57100 57100 57100 53
469 20250401 112100 2967410650 57100 57100 57200 57000 315
470 20250401 112000 2949421950 57200 57200 57200 57100 216
471 20250401 111900 2937083350 57200 57100 57200 57100 70
472 20250401 111800 2933084350 57200 57200 57200 57100 555
473 20250401 111700 2901342750 57100 57000 57100 57000 102
474 20250401 111600 2895518650 57000 57100 57200 57000 620
475 20250401 111500 2860134950 57100 57100 57200 57000 708
476 20250401 111400 2819705050 57100 57000 57100 57000 65
477 20250401 111300 2815999950 57100 57100 57100 57000 89
478 20250401 111200 2810920350 57100 57000 57100 57000 410
479 20250401 111100 2787548950 57000 57000 57000 56900 107
480 20250401 111000 2781454350 57000 57100 57100 56900 146
481 20250401 110900 2773132650 56900 57100 57100 56900 348
482 20250401 110800 2753273450 57000 57100 57100 57000 731
483 20250401 110700 2711598350 57100 57100 57100 57000 334
484 20250401 110600 2692558750 57000 57100 57100 56900 1295
485 20250401 110500 2618737350 57100 57000 57200 57000 1365
486 20250401 110400 2540751350 57000 57000 57000 56900 121
487 20250401 110300 2533855150 57000 57000 57000 57000 253
488 20250401 110200 2519434150 57000 57100 57100 57000 160
489 20250401 110100 2510312350 57000 57000 57000 57000 166
490 20250401 110000 2500850350 57000 57000 57100 57000 901
491 20250401 105900 2449463750 57000 56900 57000 56800 1848
492 20250401 105800 2344179850 56900 56900 57000 56800 653
493 20250401 105700 2307049550 56800 56800 56900 56800 81
494 20250401 105600 2302441550 56800 56900 56900 56800 139
495 20250401 105500 2294539850 56900 56800 56900 56800 27
496 20250401 105400 2293003650 56900 56800 56900 56800 197
497 20250401 105300 2281809650 56800 56800 56800 56700 46
498 20250401 105200 2279197650 56800 56800 56800 56800 1
499 20250401 105100 2279140850 56900 56900 56950 56800 1468
500 20250401 105000 2195630450 56900 56800 57000 56800 516
501 20250401 104900 2166271150 56900 56900 56900 56900 107
502 20250401 104800 2160182850 56900 56800 56900 56800 829
503 20250401 104700 2113013950 56900 56900 57000 56800 860
504 20250401 104600 2064087350 56900 56900 56900 56800 115
505 20250401 104500 2057549950 56900 56900 56900 56800 416
506 20250401 104400 2033880600 56900 56800 56900 56800 158
507 20250401 104300 2024902800 56700 56800 56800 56700 75
508 20250401 104200 2020643300 56800 56800 56900 56700 235
509 20250401 104100 2007294700 56800 56800 56900 56800 271
510 20250401 104000 1991896800 56800 56800 56900 56800 461
511 20250401 103900 1965677500 56800 56700 56800 56700 194
512 20250401 103800 1954669900 56700 56600 56800 56600 194
513 20250401 103700 1943668100 56800 56700 56800 56500 46
514 20250401 103600 1941058400 56700 56700 56700 56500 515
515 20250401 103500 1911877200 56600 56600 56600 56500 217
516 20250401 103400 1899595300 56600 56700 56700 56600 90
517 20250401 103300 1894495200 56700 56700 56700 56600 58
518 20250401 103200 1891206800 56800 56700 56800 56700 314
519 20250401 103100 1873402900 56700 56600 56700 56600 50
520 20250401 103000 1870569500 56600 56600 56800 56600 339
521 20250401 102900 1851348600 56600 56600 56600 56600 228
522 20250401 102800 1838443800 56600 56600 56600 56600 107
523 20250401 102700 1832387600 56500 56600 56600 56500 181
524 20250401 102600 1822155000 56600 56500 56600 56500 111
525 20250401 102500 1815882400 56500 56500 56500 56500 20
526 20250401 102400 1814752400 56500 56600 56600 56400 237
527 20250401 102300 1801349000 56600 56500 56700 56500 315
528 20250401 102200 1783520000 56500 56500 56500 56500 78
529 20250401 102100 1779113000 56500 56400 56600 56400 152
530 20250401 102000 1770539600 56500 56600 56600 56500 321
531 20250401 101900 1752399500 56600 56600 56600 56400 530
532 20250401 101800 1722450000 56500 56600 56700 56500 145
533 20250401 101700 1714241900 56650 56800 56900 56650 775
534 20250401 101600 1670279200 56700 56800 56900 56700 923
535 20250401 101500 1617787600 56700 56800 56800 56650 768
536 20250401 101400 1574207250 56800 56700 56800 56700 499
537 20250401 101300 1545908850 56700 56600 56700 56600 26
538 20250401 101200 1544435450 56700 56700 56700 56700 100
539 20250401 101100 1538765450 56700 56600 56700 56600 180
540 20250401 101000 1528574950 56500 56600 56600 56500 52
541 20250401 100900 1525632050 56700 56600 56700 56500 480
542 20250401 100800 1498459750 56600 56500 56600 56500 297
543 20250401 100700 1481656050 56500 56500 56500 56500 125
544 20250401 100600 1474593550 56500 56500 56600 56500 511
545 20250401 100500 1445720550 56500 56500 56500 56400 463
546 20250401 100400 1419565350 56500 56400 56500 56400 90
547 20250401 100300 1414481450 56400 56400 56500 56400 60
548 20250401 100200 1411096950 56400 56400 56400 56400 288
549 20250401 100100 1394853750 56400 56500 56500 56400 45
550 20250401 100000 1392312550 56400 56400 56500 56300 363
551 20250401 095900 1371868250 56500 56400 56500 56200 699
552 20250401 095800 1332494250 56400 56400 56400 56400 49
553 20250401 095700 1329730650 56400 56400 56500 56400 366
554 20250401 095600 1309081950 56400 56400 56400 56300 56
555 20250401 095500 1305924150 56300 56500 56500 56300 58
556 20250401 095400 1302649950 56500 56500 56500 56400 130
557 20250401 095300 1295310850 56400 56500 56600 56400 436
558 20250401 095200 1270682050 56500 56500 56600 56400 379
559 20250401 095100 1249298150 56500 56700 56700 56500 170
560 20250401 095000 1239677050 56600 56700 56700 56600 841
561 20250401 094900 1192047650 56700 56600 56700 56500 75
562 20250401 094800 1187802850 56500 56700 56700 56500 145
563 20250401 094700 1179594200 56700 56600 56700 56600 240
564 20250401 094600 1166001200 56600 56400 56600 56400 1754
565 20250401 094500 1066852500 56300 56300 56300 56300 332
566 20250401 094400 1048160900 56300 56000 56300 56000 428
567 20250401 094300 1024085100 56000 56400 56400 56000 333
568 20250401 094200 1005351900 56500 56500 56500 56400 286
569 20250401 094100 989203500 56500 56200 56500 56100 2177
570 20250401 094000 866660000 56200 55900 56200 55900 142
571 20250401 093900 858706700 55900 56000 56200 55800 1228
572 20250401 093800 789846800 55900 56100 56100 55400 633
573 20250401 093700 754587100 56000 55800 56000 55700 514
574 20250401 093600 725838500 55600 55700 55800 55600 82
575 20250401 093500 721275900 55600 55500 55700 55400 760
576 20250401 093400 679077400 55500 55600 55600 55400 540
577 20250401 093300 649112100 55600 55600 55700 55600 107
578 20250401 093200 643162600 55600 55800 55800 55600 582
579 20250401 093100 610755400 55900 55800 56000 55700 292
580 20250401 093000 594463800 55800 56000 56000 55800 168
581 20250401 092900 585071900 55900 55800 56000 55800 344
582 20250401 092800 565844900 55800 55800 55800 55700 456
583 20250401 092700 540440100 55800 55800 55800 55700 90
584 20250401 092600 535420500 55700 55900 55900 55700 157
585 20250401 092500 526661600 55900 55850 55900 55800 179
586 20250401 092400 516666100 55800 55900 55900 55800 36
587 20250401 092300 514656600 55900 55950 56000 55900 39
588 20250401 092200 512476050 56000 56000 56000 55900 343
589 20250401 092100 493275050 56000 56000 56000 55900 80
590 20250401 092000 488795350 56000 55900 56000 55800 898
591 20250401 091900 438640150 55900 56100 56100 55900 180
592 20250401 091800 428559950 56000 56000 56050 56000 120
593 20250401 091700 421839750 56000 56000 56000 55950 204
594 20250401 091600 410416100 56000 55950 56000 55950 5
595 20250401 091500 410136150 56000 56000 56000 55900 124
596 20250401 091400 403192350 56000 56000 56000 55950 375
597 20250401 091300 382192850 56000 56000 56000 56000 71
598 20250401 091200 378216850 56000 56000 56000 55900 150
599 20250401 091100 369817750 56000 55900 56000 55900 111
600 20250401 091000 363610150 55900 55800 55900 55800 403
601 20250401 090900 341111850 55800 55800 55800 55700 45
602 20250401 090800 338602350 55800 55700 55800 55700 42
603 20250401 090700 336262350 55700 55800 55900 55700 203
604 20250401 090600 324946500 55800 55900 55900 55800 151
605 20250401 090500 316520600 55800 55600 55900 55600 73
606 20250401 090400 312447000 55700 55600 55800 55600 263
607 20250401 090300 297798400 55700 55900 55900 55600 1403
608 20250401 090200 219625000 55700 55600 55900 55600 54
609 20250401 090100 216617400 55600 55700 56300 55600 650
610 20250401 090000 180342000 55700 55600 56300 55500 3236

1
012510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,30382784,0,1728780409600,0.00
20250327,0,30382784,0,1786507699200,0.00
20250326,0,30382784,0,1777392864000,0.00
20250325,0,30382784,0,1765239750400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 30382784 0 1728780409600 0.00
3 20250327 0 30382784 0 1786507699200 0.00
4 20250326 0 30382784 0 1777392864000 0.00
5 20250325 0 30382784 0 1765239750400 0.00