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

614
016360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,10778814500,45350,45350,45350,45350,12166
20250401,191100,10778814500,45350,45350,45350,45350,0
20250401,191000,10778814500,45350,45350,45350,45350,0
20250401,190900,10778814500,45350,45350,45350,45350,0
20250401,190800,10778814500,45350,45350,45350,45350,0
20250401,190700,10778814500,45350,45350,45350,45350,0
20250401,190600,10778814500,45350,45350,45350,45350,0
20250401,190500,10778814500,45350,45350,45350,45350,0
20250401,190400,10778814500,45350,45350,45350,45350,0
20250401,190300,10778814500,45350,45350,45350,45350,0
20250401,190200,10778814500,45350,45350,45350,45350,0
20250401,190100,10778814500,45350,45350,45350,45350,0
20250401,190000,10778814500,45350,45350,45350,45350,0
20250401,185900,10778814500,45350,45350,45350,45350,0
20250401,185800,10778814500,45350,45350,45350,45350,0
20250401,185700,10778814500,45350,45350,45350,45350,0
20250401,185600,10778814500,45350,45350,45350,45350,0
20250401,185500,10778814500,45350,45350,45350,45350,0
20250401,185400,10778814500,45350,45350,45350,45350,0
20250401,185300,10778814500,45350,45350,45350,45350,0
20250401,185200,10778814500,45350,45350,45350,45350,0
20250401,185100,10778814500,45350,45350,45350,45350,0
20250401,185000,10778814500,45350,45350,45350,45350,0
20250401,184900,10778814500,45350,45350,45350,45350,0
20250401,184800,10778814500,45350,45350,45350,45350,0
20250401,184700,10778814500,45350,45350,45350,45350,0
20250401,184600,10778814500,45350,45350,45350,45350,0
20250401,184500,10778814500,45350,45350,45350,45350,0
20250401,184400,10778814500,45350,45350,45350,45350,0
20250401,184300,10778814500,45350,45350,45350,45350,0
20250401,184200,10778814500,45350,45350,45350,45350,12166
20250401,184100,10778814500,45350,45350,45350,45350,0
20250401,184000,10778814500,45350,45350,45350,45350,0
20250401,183900,10778814500,45350,45350,45350,45350,0
20250401,183800,10778814500,45350,45350,45350,45350,0
20250401,183700,10778814500,45350,45350,45350,45350,0
20250401,183600,10778814500,45350,45350,45350,45350,0
20250401,183500,10778814500,45350,45350,45350,45350,0
20250401,183400,10778814500,45350,45350,45350,45350,0
20250401,183300,10778814500,45350,45350,45350,45350,0
20250401,183200,10778814500,45350,45350,45350,45350,0
20250401,183100,10778814500,45350,45350,45350,45350,0
20250401,183000,10778814500,45350,45350,45350,45350,0
20250401,182900,10778814500,45350,45350,45350,45350,0
20250401,182800,10778814500,45350,45350,45350,45350,0
20250401,182700,10778814500,45350,45350,45350,45350,0
20250401,182600,10778814500,45350,45350,45350,45350,0
20250401,182500,10778814500,45350,45350,45350,45350,0
20250401,182400,10778814500,45350,45350,45350,45350,0
20250401,182300,10778814500,45350,45350,45350,45350,0
20250401,182200,10778814500,45350,45350,45350,45350,0
20250401,182100,10778814500,45350,45350,45350,45350,0
20250401,182000,10778814500,45350,45350,45350,45350,0
20250401,181900,10778814500,45350,45350,45350,45350,0
20250401,181800,10778814500,45350,45350,45350,45350,0
20250401,181700,10778814500,45350,45350,45350,45350,0
20250401,181600,10778814500,45350,45350,45350,45350,0
20250401,181500,10778814500,45350,45350,45350,45350,0
20250401,181400,10778814500,45350,45350,45350,45350,0
20250401,181300,10778814500,45350,45350,45350,45350,0
20250401,181200,10778814500,45350,45350,45350,45350,12166
20250401,181100,10778814500,45350,45350,45350,45350,0
20250401,181000,10778814500,45350,45350,45350,45350,0
20250401,180900,10778814500,45350,45350,45350,45350,0
20250401,180800,10778814500,45350,45350,45350,45350,0
20250401,180700,10778814500,45350,45350,45350,45350,0
20250401,180600,10778814500,45350,45350,45350,45350,0
20250401,180500,10778814500,45350,45350,45350,45350,0
20250401,180400,10778814500,45350,45350,45350,45350,0
20250401,180300,10778814500,45350,45350,45350,45350,0
20250401,180200,10778814500,45350,45350,45350,45350,0
20250401,180100,10778814500,45350,45350,45350,45350,0
20250401,180000,10778814500,45350,45350,45350,45350,0
20250401,175900,10778814500,45350,45350,45350,45350,0
20250401,175800,10778814500,45350,45350,45350,45350,0
20250401,175700,10778814500,45350,45350,45350,45350,0
20250401,175600,10778814500,45350,45350,45350,45350,0
20250401,175500,10778814500,45350,45350,45350,45350,0
20250401,175400,10778814500,45350,45350,45350,45350,0
20250401,175300,10778814500,45350,45350,45350,45350,0
20250401,175200,10778814500,45350,45350,45350,45350,0
20250401,175100,10778814500,45350,45350,45350,45350,0
20250401,175000,10778814500,45350,45350,45350,45350,0
20250401,174900,10778814500,45350,45350,45350,45350,0
20250401,174800,10778814500,45350,45350,45350,45350,0
20250401,174700,10778814500,45350,45350,45350,45350,0
20250401,174600,10778814500,45350,45350,45350,45350,0
20250401,174500,10778814500,45350,45350,45350,45350,0
20250401,174400,10778814500,45350,45350,45350,45350,0
20250401,174300,10778814500,45350,45350,45350,45350,0
20250401,174200,10778814500,45350,45350,45350,45350,12166
20250401,174100,10778814500,45350,45350,45350,45350,0
20250401,174000,10778814500,45350,45350,45350,45350,0
20250401,173900,10778814500,45350,45350,45350,45350,0
20250401,173800,10778814500,45350,45350,45350,45350,0
20250401,173700,10778814500,45350,45350,45350,45350,0
20250401,173600,10778814500,45350,45350,45350,45350,0
20250401,173500,10778814500,45350,45350,45350,45350,0
20250401,173400,10778814500,45350,45350,45350,45350,0
20250401,173300,10778814500,45350,45350,45350,45350,0
20250401,173200,10778814500,45350,45350,45350,45350,0
20250401,173100,10778814500,45350,45350,45350,45350,0
20250401,173000,10778814500,45350,45350,45350,45350,0
20250401,172900,10778814500,45350,45350,45350,45350,0
20250401,172800,10778814500,45350,45350,45350,45350,0
20250401,172700,10778814500,45350,45350,45350,45350,0
20250401,172600,10778814500,45350,45350,45350,45350,0
20250401,172500,10778814500,45350,45350,45350,45350,0
20250401,172400,10778814500,45350,45350,45350,45350,0
20250401,172300,10778814500,45350,45350,45350,45350,0
20250401,172200,10778814500,45350,45350,45350,45350,0
20250401,172100,10778814500,45350,45350,45350,45350,0
20250401,172000,10778814500,45350,45350,45350,45350,0
20250401,171900,10778814500,45350,45350,45350,45350,0
20250401,171800,10778814500,45350,45350,45350,45350,0
20250401,171700,10778814500,45350,45350,45350,45350,0
20250401,171600,10778814500,45350,45350,45350,45350,0
20250401,171500,10778814500,45350,45350,45350,45350,0
20250401,171400,10778814500,45350,45350,45350,45350,0
20250401,171300,10778814500,45350,45350,45350,45350,0
20250401,171200,10778814500,45350,45350,45350,45350,12166
20250401,171100,10778814500,45350,45350,45350,45350,0
20250401,171000,10778814500,45350,45350,45350,45350,0
20250401,170900,10778814500,45350,45350,45350,45350,0
20250401,170800,10778814500,45350,45350,45350,45350,0
20250401,170700,10778814500,45350,45350,45350,45350,0
20250401,170600,10778814500,45350,45350,45350,45350,0
20250401,170500,10778814500,45350,45350,45350,45350,0
20250401,170400,10778814500,45350,45350,45350,45350,0
20250401,170300,10778814500,45350,45350,45350,45350,0
20250401,170200,10778814500,45350,45350,45350,45350,0
20250401,170100,10778814500,45350,45350,45350,45350,0
20250401,170000,10778814500,45350,45350,45350,45350,0
20250401,165900,10778814500,45350,45350,45350,45350,0
20250401,165800,10778814500,45350,45350,45350,45350,0
20250401,165700,10778814500,45350,45350,45350,45350,0
20250401,165600,10778814500,45350,45350,45350,45350,0
20250401,165500,10778814500,45350,45350,45350,45350,0
20250401,165400,10778814500,45350,45350,45350,45350,0
20250401,165300,10778814500,45350,45350,45350,45350,0
20250401,165200,10778814500,45350,45350,45350,45350,0
20250401,165100,10778814500,45350,45350,45350,45350,0
20250401,165000,10778814500,45350,45350,45350,45350,0
20250401,164900,10778814500,45350,45350,45350,45350,0
20250401,164800,10778814500,45350,45350,45350,45350,0
20250401,164700,10778814500,45350,45350,45350,45350,0
20250401,164600,10778814500,45350,45350,45350,45350,0
20250401,164500,10778814500,45350,45350,45350,45350,0
20250401,164400,10778814500,45350,45350,45350,45350,0
20250401,164300,10778814500,45350,45350,45350,45350,0
20250401,164200,10778814500,45350,45350,45350,45350,12166
20250401,164100,10778814500,45350,45350,45350,45350,0
20250401,164000,10778814500,45350,45350,45350,45350,0
20250401,163900,10778814500,45350,45350,45350,45350,0
20250401,163800,10778814500,45350,45350,45350,45350,0
20250401,163700,10778814500,45350,45350,45350,45350,0
20250401,163600,10778814500,45350,45350,45350,45350,0
20250401,163500,10778814500,45350,45350,45350,45350,0
20250401,163400,10778814500,45350,45350,45350,45350,0
20250401,163300,10778814500,45350,45350,45350,45350,0
20250401,163200,10778814500,45350,45350,45350,45350,0
20250401,163100,10778814500,45350,45350,45350,45350,0
20250401,163000,10778814500,45350,45350,45350,45350,0
20250401,162900,10778814500,45350,45350,45350,45350,0
20250401,162800,10778814500,45350,45350,45350,45350,0
20250401,162700,10778814500,45350,45350,45350,45350,0
20250401,162600,10778814500,45350,45350,45350,45350,0
20250401,162500,10778814500,45350,45350,45350,45350,0
20250401,162400,10778814500,45350,45350,45350,45350,0
20250401,162300,10778814500,45350,45350,45350,45350,0
20250401,162200,10778814500,45350,45350,45350,45350,0
20250401,162100,10778814500,45350,45350,45350,45350,0
20250401,162000,10778814500,45350,45350,45350,45350,0
20250401,161900,10778814500,45350,45350,45350,45350,0
20250401,161800,10778814500,45350,45350,45350,45350,0
20250401,161700,10778814500,45350,45350,45350,45350,0
20250401,161600,10778814500,45350,45350,45350,45350,0
20250401,161500,10778814500,45350,45350,45350,45350,0
20250401,161400,10778814500,45350,45350,45350,45350,0
20250401,161300,10778814500,45350,45350,45350,45350,0
20250401,161200,10778814500,45350,45350,45350,45350,12166
20250401,161100,10778814500,45350,45350,45350,45350,0
20250401,161000,10778814500,45350,45350,45350,45350,0
20250401,160900,10778814500,45350,45350,45350,45350,0
20250401,160800,10778814500,45350,45350,45350,45350,0
20250401,160700,10778814500,45350,45350,45350,45350,0
20250401,160600,10778814500,45350,45350,45350,45350,0
20250401,160500,10778814500,45350,45350,45350,45350,0
20250401,160400,10778814500,45350,45350,45350,45350,0
20250401,160300,10778814500,45350,45350,45350,45350,0
20250401,160200,10778814500,45350,45350,45350,45350,0
20250401,160100,10778814500,45350,45350,45350,45350,0
20250401,160000,10778814500,45350,45350,45350,45350,0
20250401,155900,10778814500,45350,45350,45350,45350,0
20250401,155800,10778814500,45350,45350,45350,45350,0
20250401,155700,10778814500,45350,45350,45350,45350,0
20250401,155600,10778814500,45350,45350,45350,45350,0
20250401,155500,10778814500,45350,45350,45350,45350,0
20250401,155400,10778814500,45350,45350,45350,45350,0
20250401,155300,10778814500,45350,45350,45350,45350,0
20250401,155200,10778814500,45350,45350,45350,45350,0
20250401,155100,10778814500,45350,45350,45350,45350,0
20250401,155000,10778814500,45350,45350,45350,45350,0
20250401,154900,10778814500,45350,45350,45350,45350,0
20250401,154800,10778814500,45350,45350,45350,45350,0
20250401,154700,10778814500,45350,45350,45350,45350,0
20250401,154600,10778814500,45350,45350,45350,45350,0
20250401,154500,10778814500,45350,45350,45350,45350,0
20250401,154400,10778814500,45350,45350,45350,45350,0
20250401,154300,10778814500,45350,45350,45350,45350,0
20250401,154200,10778814500,45350,45350,45350,45350,12166
20250401,154100,10778814500,45350,45350,45350,45350,0
20250401,154000,10778814500,45350,45350,45350,45350,0
20250401,153900,10778814500,45350,45350,45350,45350,0
20250401,153800,10778814500,45350,45350,45350,45350,0
20250401,153700,10778814500,45350,45350,45350,45350,0
20250401,153600,10778814500,45350,45350,45350,45350,0
20250401,153500,10778814500,45350,45350,45350,45350,0
20250401,153400,10778814500,45350,45350,45350,45350,0
20250401,153300,10778814500,45350,45350,45350,45350,0
20250401,153200,10778814500,45350,45350,45350,45350,0
20250401,153100,10778814500,45350,45350,45350,45350,0
20250401,153000,10778814500,45350,45350,45350,45350,12166
20250401,152900,10227086400,45350,45350,45350,45350,0
20250401,152800,10227086400,45350,45350,45350,45350,0
20250401,152700,10227086400,45350,45350,45350,45350,0
20250401,152600,10227086400,45350,45350,45350,45350,0
20250401,152500,10227086400,45350,45350,45350,45350,0
20250401,152400,10227086400,45350,45350,45350,45350,0
20250401,152300,10227086400,45350,45350,45350,45350,0
20250401,152200,10227086400,45350,45350,45350,45350,0
20250401,152100,10227086400,45350,45350,45350,45350,0
20250401,152000,10227086400,45350,45350,45350,45350,0
20250401,151900,10227086400,45350,45400,45400,45350,329
20250401,151800,10212159100,45350,45300,45400,45300,379
20250401,151700,10194973300,45350,45300,45350,45300,375
20250401,151600,10177975400,45300,45300,45350,45200,637
20250401,151500,10149125900,45300,45300,45350,45250,309
20250401,151400,10135129000,45200,45250,45350,45150,2857
20250401,151300,10005819750,45200,45150,45250,45150,600
20250401,151200,9978711650,45150,45250,45250,45150,511
20250401,151100,9955627200,45150,45150,45250,45150,612
20250401,151000,9927974850,45200,45150,45250,45150,632
20250401,150900,9899430600,45150,45200,45250,45150,777
20250401,150800,9864314450,45200,45200,45250,45150,468
20250401,150700,9843169700,45200,45200,45250,45200,415
20250401,150600,9824411000,45250,45150,45250,45150,474
20250401,150500,9802984450,45150,45200,45250,45150,450
20250401,150400,9782657050,45200,45200,45250,45150,445
20250401,150300,9762542000,45200,45150,45200,45150,529
20250401,150200,9738646350,45150,45200,45250,45150,757
20250401,150100,9704432500,45200,45200,45250,45200,395
20250401,150000,9686577300,45200,45200,45250,45200,417
20250401,145900,9667723350,45200,45200,45250,45200,1365
20250401,145800,9605985850,45200,45250,45250,45200,370
20250401,145700,9589261400,45250,45250,45250,45200,616
20250401,145600,9561417250,45250,45200,45250,45200,619
20250401,145500,9533433550,45200,45200,45250,45200,380
20250401,145400,9516256050,45250,45300,45300,45200,591
20250401,145300,9489519800,45250,45250,45300,45250,429
20250401,145200,9470103200,45250,45250,45300,45200,992
20250401,145100,9425239650,45200,45250,45300,45200,339
20250401,145000,9409911100,45200,45250,45300,45200,584
20250401,144900,9383486050,45300,45250,45300,45250,524
20250401,144800,9359772300,45250,45300,45300,45250,339
20250401,144700,9344430500,45250,45200,45300,45200,431
20250401,144600,9324929000,45200,45250,45250,45200,379
20250401,144500,9307787700,45200,45250,45300,45200,598
20250401,144400,9280734700,45250,45200,45250,45200,503
20250401,144300,9257987850,45200,45250,45300,45200,444
20250401,144200,9237905000,45250,45250,45300,45200,780
20250401,144100,9202611050,45250,45250,45300,45250,246
20250401,144000,9191478000,45250,45250,45300,45200,318
20250401,143900,9177088150,45250,45200,45250,45200,423
20250401,143800,9157962050,45250,45200,45300,45200,396
20250401,143700,9140046850,45200,45250,45300,45200,392
20250401,143600,9122316500,45250,45200,45300,45200,290
20250401,143500,9109195850,45200,45250,45300,45200,581
20250401,143400,9082914600,45250,45250,45300,45200,435
20250401,143300,9063242200,45250,45200,45250,45200,282
20250401,143200,9050493825,45200,45200,45300,45200,903
20250401,143100,9009649075,45250,45300,45300,45200,389
20250401,143000,8992060325,45200,45200,45300,45200,457
20250401,142900,8971393675,45200,45250,45300,45200,261
20250401,142800,8959592375,45250,45200,45300,45200,591
20250401,142700,8932853625,45250,45250,45300,45250,361
20250401,142600,8916516125,45250,45250,45300,45250,203
20250401,142500,8907328075,45250,45200,45300,45200,1373
20250401,142400,8845209075,45250,45250,45300,45200,461
20250401,142300,8824348125,45250,45250,45300,45200,551
20250401,142200,8799419475,45250,45250,45300,45200,419
20250401,142100,8780474825,45250,45250,45300,45200,677
20250401,142000,8749845575,45250,45250,45300,45250,251
20250401,141900,8738487025,45250,45200,45300,45200,384
20250401,141800,8721114675,45200,45250,45300,45200,813
20250401,141700,8684332975,45300,45250,45300,45200,219
20250401,141600,8674426225,45250,45250,45300,45250,229
20250401,141500,8664063575,45250,45250,45300,45200,766
20250401,141400,8629377575,45250,45250,45300,45200,895
20250401,141300,8588882175,45250,45300,45300,45250,332
20250401,141200,8573858450,45300,45300,45300,45200,805
20250401,141100,8537440700,45200,45250,45300,45200,540
20250401,141000,8513007750,45250,45200,45300,45200,778
20250401,140900,8477820350,45200,45250,45300,45200,284
20250401,140800,8464973150,45250,45200,45300,45200,427
20250401,140700,8445650650,45250,45250,45250,45200,712
20250401,140600,8413459600,45200,45200,45300,45200,390
20250401,140500,8395821650,45200,45250,45250,45200,699
20250401,140400,8364207350,45250,45300,45300,45200,619
20250401,140300,8336207100,45300,45300,45300,45200,351
20250401,140200,8320324550,45300,45350,45350,45300,303
20250401,140100,8306598200,45300,45200,45300,45150,876
20250401,140000,8266957200,45250,45200,45250,45150,527
20250401,135900,8243135400,45200,45200,45250,45150,1496
20250401,135800,8175487100,45300,45250,45300,45200,2931
20250401,135700,8042919300,45300,45250,45300,45250,583
20250401,135600,8016537550,45250,45250,45300,45250,273
20250401,135500,8004183650,45300,45200,45350,45200,1396
20250401,135400,7941001850,45200,45250,45300,45200,432
20250401,135300,7921458200,45200,45250,45300,45200,692
20250401,135200,7890146450,45250,45250,45300,45250,245
20250401,135100,7879060050,45250,45300,45350,45250,1234
20250401,135000,7823188650,45300,45300,45350,45250,1125
20250401,134900,7772218950,45300,45250,45350,45250,513
20250401,134800,7748971050,45250,45300,45300,45250,494
20250401,134700,7726608450,45300,45250,45350,45250,502
20250401,134600,7703873650,45350,45300,45350,45250,308
20250401,134500,7689931800,45250,45250,45350,45250,572
20250401,134400,7664034950,45250,45250,45350,45250,297
20250401,134300,7650595100,45250,45350,45350,45250,511
20250401,134200,7627449250,45300,45300,45400,45300,300
20250401,134100,7613855550,45300,45400,45400,45300,243
20250401,134000,7602837800,45350,45300,45400,45300,1150
20250401,133900,7550653000,45300,45300,45350,45300,276
20250401,133800,7538149075,45300,45300,45350,45300,260
20250401,133700,7526366975,45300,45350,45400,45300,234
20250401,133600,7515759775,45350,45350,45400,45300,720
20250401,133500,7483105225,45400,45350,45450,45300,266
20250401,133400,7471041425,45300,45350,45400,45300,310
20250401,133300,7456984625,45350,45350,45400,45300,1332
20250401,133200,7396581175,45300,45350,45400,45300,350
20250401,133100,7380707225,45350,45400,45450,45350,195
20250401,133000,7371859825,45400,45350,45450,45350,418
20250401,132900,7352889675,45400,45400,45450,45350,751
20250401,132800,7318793025,45400,45400,45450,45400,202
20250401,132700,7309619225,45400,45400,45450,45400,351
20250401,132600,7293680325,45400,45400,45500,45400,376
20250401,132500,7276594175,45450,45500,45500,45400,597
20250401,132400,7249465625,45450,45450,45500,45450,257
20250401,132300,7237779775,45450,45500,45500,45450,373
20250401,132200,7220823975,45500,45425,45500,45400,1112
20250401,132100,7170298500,45450,45400,45450,45400,365
20250401,132000,7153723050,45400,45450,45450,45400,190
20250401,131900,7145090550,45400,45350,45450,45300,1602
20250401,131800,7072386050,45350,45350,45400,45350,140
20250401,131700,7066036950,45350,45300,45400,45300,419
20250401,131600,7047035450,45300,45350,45350,45300,386
20250401,131500,7029543250,45350,45350,45400,45250,193
20250401,131400,7020795800,45350,45350,45350,45250,418
20250401,131300,7001872550,45350,45300,45350,45250,202
20250401,131200,6992720450,45300,45350,45350,45300,581
20250401,131100,6966398650,45300,45400,45400,45300,259
20250401,131000,6954656200,45300,45300,45400,45250,313
20250401,130900,6940467300,45300,45300,45400,45250,543
20250401,130800,6915869000,45300,45350,45400,45300,319
20250401,130700,6901407650,45350,45300,45400,45300,301
20250401,130600,6887767300,45300,45350,45350,45250,609
20250401,130500,6860174300,45300,45300,45350,45300,519
20250401,130400,6836661650,45400,45300,45400,45300,285
20250401,130300,6823743050,45300,45250,45400,45250,127
20250401,130200,6817990850,45250,45300,45400,45250,814
20250401,130100,6781113500,45300,45300,45400,45300,167
20250401,130000,6773546000,45400,45350,45400,45300,357
20250401,125900,6757367250,45300,45350,45400,45300,285
20250401,125800,6744444250,45300,45350,45400,45300,518
20250401,125700,6720955850,45350,45300,45400,45300,321
20250401,125600,6706402150,45350,45300,45350,45300,240
20250401,125500,6695528850,45350,45350,45400,45300,501
20250401,125400,6672809300,45350,45350,45400,45300,259
20250401,125300,6661063400,45350,45350,45350,45250,329
20250401,125200,6646156500,45250,45300,45350,45250,418
20250401,125100,6627219000,45250,45300,45350,45250,819
20250401,125000,6590105300,45300,45300,45350,45300,170
20250401,124900,6582404050,45250,45300,45300,45250,319
20250401,124800,6567965500,45250,45300,45350,45250,768
20250401,124700,6533191350,45250,45300,45350,45250,258
20250401,124600,6521505000,45300,45250,45350,45250,166
20250401,124500,6513991400,45250,45300,45350,45250,743
20250401,124400,6480339750,45300,45300,45350,45300,191
20250401,124300,6471686950,45300,45350,45400,45300,187
20250401,124200,6463212850,45300,45350,45400,45300,618
20250401,124100,6435199600,45350,45400,45400,45350,474
20250401,124000,6413702950,45400,45400,45400,45350,596
20250401,123900,6386669900,45350,45400,45400,45350,566
20250401,123800,6361000850,45350,45350,45400,45350,276
20250401,123700,6348483850,45400,45350,45400,45350,440
20250401,123600,6328515750,45350,45400,45400,45300,427
20250401,123500,6309162400,45400,45350,45400,45300,235
20250401,123400,6298515350,45350,45400,45400,45300,586
20250401,123300,6271948600,45350,45400,45400,45350,206
20250401,123200,6262605700,45350,45375,45400,45300,353
20250401,123100,6246602425,45350,45350,45400,45300,579
20250401,123000,6220349275,45350,45350,45400,45350,264
20250401,122900,6208376075,45400,45400,45400,45350,207
20250401,122800,6198985475,45400,45350,45400,45300,409
20250401,122700,6180447525,45350,45350,45400,45350,646
20250401,122600,6151142575,45350,45400,45400,45350,303
20250401,122500,6137396475,45350,45400,45400,45350,263
20250401,122400,6125467675,45400,45350,45400,45350,549
20250401,122300,6100553425,45400,45400,45450,45350,406
20250401,122200,6082122775,45350,45400,45450,45350,466
20250401,122100,6060969775,45400,45400,45400,45350,518
20250401,122000,6037453875,45400,45450,45450,45400,228
20250401,121900,6027101725,45400,45400,45450,45400,267
20250401,121800,6014979525,45400,45400,45450,45400,131
20250401,121700,6009030725,45400,45400,45450,45400,549
20250401,121600,5984100825,45450,45450,45450,45400,220
20250401,121500,5974105125,45450,45450,45450,45400,379
20250401,121400,5956892075,45450,45500,45500,45400,328
20250401,121300,5941987025,45450,45400,45500,45400,644
20250401,121200,5912720175,45400,45400,45450,45400,162
20250401,121100,5905365225,45400,45400,45450,45350,233
20250401,121000,5894788575,45400,45450,45450,45350,448
20250401,120900,5874446775,45450,45450,45500,45450,90
20250401,120800,5870353775,45400,45400,45450,45350,1211
20250401,120700,5815343675,45400,45400,45450,45400,333
20250401,120600,5800225175,45400,45400,45450,45400,295
20250401,120500,5786832025,45400,45400,45450,45400,198
20250401,120400,5777842775,45450,45400,45450,45400,330
20250401,120300,5762860125,45400,45400,45450,45400,418
20250401,120200,5743882325,45450,45400,45450,45400,210
20250401,120100,5734347625,45400,45450,45450,45400,214
20250401,120000,5724630025,45400,45350,45400,45350,895
20250401,115900,5684020625,45350,45300,45350,45300,687
20250401,115800,5652871725,45350,45350,45350,45300,355
20250401,115700,5636782875,45350,45350,45400,45350,318
20250401,115600,5622361425,45350,45350,45400,45350,561
20250401,115500,5596919725,45350,45350,45400,45350,279
20250401,115400,5584266475,45350,45400,45400,45350,336
20250401,115300,5569028725,45350,45400,45450,45350,168
20250401,115200,5561404225,45400,45400,45450,45400,256
20250401,115100,5549781425,45450,45400,45450,45400,127
20250401,115000,5544015225,45400,45400,45450,45400,692
20250401,114900,5512593775,45400,45450,45450,45400,331
20250401,114800,5497560625,45450,45450,45500,45450,202
20250401,114700,5488379475,45450,45450,45450,45400,485
20250401,114600,5466348975,45400,45400,45450,45400,269
20250401,114500,5454127150,45400,45450,45500,45400,543
20250401,114400,5429458550,45450,45400,45450,45400,123
20250401,114300,5423873250,45400,45450,45500,45400,720
20250401,114200,5391159300,45450,45450,45500,45450,88
20250401,114100,5387159050,45450,45450,45500,45450,331
20250401,114000,5372111550,45450,45450,45500,45450,140
20250401,113900,5365745450,45450,45450,45500,45450,1076
20250401,113800,5316813800,45450,45450,45500,45400,2036
20250401,113700,5224234400,45450,45450,45500,45450,544
20250401,113600,5199509500,45450,45450,45500,45450,579
20250401,113500,5173192750,45450,45450,45450,45450,171
20250401,113400,5165420800,45450,45500,45500,45450,211
20250401,113300,5155829000,45450,45500,45500,45450,103
20250401,113200,5151147300,45450,45450,45500,45450,454
20250401,113100,5130512900,45450,45450,45500,45450,176
20250401,113000,5122511400,45450,45550,45550,45450,2209
20250401,112900,5022039600,45500,45500,45550,45500,636
20250401,112800,4993100900,45550,45450,45550,45450,488
20250401,112700,4970905850,45450,45500,45550,45450,589
20250401,112600,4944110000,45550,45450,45550,45450,1544
20250401,112500,4873877500,45450,45400,45500,45400,604
20250401,112400,4846426200,45450,45400,45450,45400,264
20250401,112300,4834439050,45450,45450,45450,45400,927
20250401,112200,4792311600,45450,45450,45500,45450,446
20250401,112100,4772040725,45450,45450,45500,45400,428
20250401,112000,4752589025,45450,45450,45500,45450,329
20250401,111900,4737628875,45450,45500,45500,45400,1998
20250401,111800,4646764275,45550,45400,45550,45400,1229
20250401,111700,4590894725,45400,45400,45450,45350,184
20250401,111600,4582541675,45400,45400,45450,45350,264
20250401,111500,4570555675,45450,45450,45450,45350,522
20250401,111400,4546858375,45400,45400,45450,45400,232
20250401,111300,4536325275,45450,45350,45450,45350,641
20250401,111200,4507227825,45350,45350,45450,45350,574
20250401,111100,4481181075,45400,45500,45500,45350,810
20250401,111000,4444418675,45450,45400,45500,45350,506
20250401,110900,4421442075,45350,45350,45400,45350,277
20250401,110800,4408879375,45350,45350,45400,45350,382
20250401,110700,4391554625,45350,45350,45450,45350,1610
20250401,110600,4318472775,45400,45350,45400,45350,2650
20250401,110500,4198182325,45350,45450,45450,45350,466
20250401,110400,4177043075,45450,45400,45450,45350,478
20250401,110300,4155343575,45400,45350,45400,45350,270
20250401,110200,4143097675,45400,45350,45400,45250,322
20250401,110100,4128500825,45350,45350,45400,45250,1570
20250401,110000,4057330975,45400,45500,45500,45350,150
20250401,105900,4050519725,45400,45400,45500,45400,1498
20250401,105800,3982442925,45400,45450,45450,45350,911
20250401,105700,3941088775,45400,45300,45450,45300,372
20250401,105600,3924200575,45300,45250,45300,45250,510
20250401,105500,3901109925,45250,45300,45350,45250,392
20250401,105400,3883358925,45250,45300,45400,45250,908
20250401,105300,3842176825,45350,45250,45400,45200,648
20250401,105200,3812805775,45250,45300,45350,45250,846
20250401,105100,3774462825,45300,45300,45400,45250,387
20250401,105000,3756931825,45300,45250,45350,45250,948
20250401,104900,3713976575,45250,45200,45300,45200,275
20250401,104800,3701537825,45250,45200,45250,45100,621
20250401,104700,3673486925,45150,45250,45250,45150,289
20250401,104600,3660422725,45250,45150,45250,45150,444
20250401,104500,3640345825,45250,45150,45300,45150,1519
20250401,104400,3571643975,45150,45150,45200,45050,811
20250401,104300,3535047775,45100,45150,45150,45100,135
20250401,104200,3528958525,45100,45100,45150,45050,251
20250401,104100,3517638825,45100,45050,45150,45050,553
20250401,104000,3492716025,45050,45000,45100,45000,275
20250401,103900,3480324625,45000,45100,45150,45000,2179
20250401,103800,3382102075,45150,45100,45150,45100,509
20250401,103700,3359137075,45100,45125,45200,45100,740
20250401,103600,3325743000,45125,45150,45200,45100,502
20250401,103500,3303083350,45150,45150,45200,45150,479
20250401,103400,3281445050,45200,45100,45250,45100,377
20250401,103300,3264422150,45100,45150,45250,45100,1564
20250401,103200,3193751250,45150,45150,45250,45150,834
20250401,103100,3156067100,45200,45200,45250,45150,374
20250401,103000,3139172300,45150,45150,45250,45150,553
20250401,102900,3114190700,45150,45200,45250,45150,428
20250401,102800,3094854000,45200,45250,45250,45100,444
20250401,102700,3074793800,45250,45100,45250,45100,958
20250401,102600,3031544450,45100,45100,45200,45100,843
20250401,102500,2993498100,45100,45150,45200,45100,958
20250401,102400,2950224250,45150,45150,45250,45100,777
20250401,102300,2915123250,45150,45150,45250,45150,304
20250401,102200,2901391250,45200,45200,45250,45150,370
20250401,102100,2884673700,45150,45150,45250,45100,2051
20250401,102000,2792075050,45150,45150,45300,45150,710
20250401,101900,2759990000,45150,45250,45300,45150,637
20250401,101800,2731192400,45250,45200,45300,45150,739
20250401,101700,2697784600,45200,45300,45300,45200,467
20250401,101600,2676659600,45300,45300,45350,45200,619
20250401,101500,2648648500,45250,45250,45300,45150,824
20250401,101400,2611368200,45200,45200,45350,45200,414
20250401,101300,2592641000,45200,45250,45300,45200,747
20250401,101200,2558847800,45250,45300,45350,45150,646
20250401,101100,2529635100,45200,45150,45250,45150,435
20250401,101000,2509968900,45150,45150,45200,45150,813
20250401,100900,2473240350,45150,45150,45200,45150,151
20250401,100800,2466421350,45200,45250,45300,45150,1027
20250401,100700,2419986400,45200,45200,45350,45200,156
20250401,100600,2412933650,45200,45300,45300,45200,581
20250401,100500,2386634450,45200,45250,45350,45200,350
20250401,100400,2370792800,45250,45200,45350,45200,178
20250401,100300,2362737250,45200,45250,45350,45200,489
20250401,100200,2340604100,45250,45300,45400,45250,548
20250401,100100,2315790800,45300,45300,45400,45250,408
20250401,100000,2297301350,45400,45300,45400,45300,185
20250401,095900,2288912450,45350,45400,45400,45250,864
20250401,095800,2249768900,45350,45350,45400,45350,100
20250401,095700,2245232950,45350,45400,45400,45350,134
20250401,095600,2239155650,45350,45350,45400,45350,391
20250401,095500,2221422800,45350,45350,45450,45350,134
20250401,095400,2215343050,45400,45400,45400,45300,364
20250401,095300,2198834300,45400,45300,45450,45300,1292
20250401,095200,2140269550,45400,45400,45450,45300,878
20250401,095100,2100457300,45300,45300,45450,45300,1682
20250401,095000,2024193750,45300,45350,45500,45300,2738
20250401,094900,1900001150,45350,45450,45450,45350,395
20250401,094800,1882064650,45350,45350,45450,45300,914
20250401,094700,1840608750,45450,45350,45450,45350,219
20250401,094600,1830671800,45350,45350,45400,45300,486
20250401,094500,1808630850,45450,45400,45450,45300,205
20250401,094400,1799325250,45400,45300,45400,45300,1279
20250401,094300,1741300900,45300,45400,45400,45250,1541
20250401,094200,1671461800,45350,45500,45550,45350,1926
20250401,094100,1583984400,45450,45550,45600,45450,172
20250401,094000,1576159950,45550,45600,45600,45550,310
20250401,093900,1562032250,45600,45550,45600,45450,670
20250401,093800,1531542800,45550,45550,45550,45500,122
20250401,093700,1525987050,45550,45650,45650,45500,48
20250401,093600,1523799700,45450,45550,45650,45450,544
20250401,093500,1499028100,45550,45600,45600,45550,472
20250401,093400,1477511025,45550,45600,45600,45550,292
20250401,093300,1464199125,45550,45550,45650,45550,836
20250401,093200,1426092275,45550,45600,45650,45550,332
20250401,093100,1410956375,45600,45650,45700,45550,410
20250401,093000,1392254675,45650,45750,45750,45550,875
20250401,092900,1352311125,45750,45700,45800,45700,2615
20250401,092800,1232613875,45700,45700,45750,45700,641
20250401,092700,1203320125,45750,45800,45800,45700,357
20250401,092600,1186986075,45750,45800,45850,45750,1096
20250401,092500,1136795675,45800,45850,45900,45800,259
20250401,092400,1124929125,45850,45850,45950,45850,924
20250401,092300,1082546675,45900,45925,46000,45850,232
20250401,092200,1071896900,46000,45900,46000,45850,2324
20250401,092100,965231450,45900,45900,45900,45850,257
20250401,092000,953436450,45900,45900,46000,45900,103
20250401,091900,948706600,46000,45950,46050,45850,324
20250401,091800,933816650,45900,45900,46050,45800,4235
20250401,091700,739583450,45850,45850,45850,45800,141
20250401,091600,733119900,45850,45850,45850,45800,45
20250401,091500,731058550,45800,45850,46000,45800,1623
20250401,091400,656511800,45800,45850,45900,45800,167
20250401,091300,648858500,45850,45900,45900,45800,53
20250401,091200,646427750,45800,45850,45850,45800,59
20250401,091100,643722800,45800,45750,45850,45750,84
20250401,091000,639874350,45800,45800,45850,45750,165
20250401,090900,632318200,45800,45700,45950,45600,4141
20250401,090800,442698000,45600,45500,45700,45500,98
20250401,090700,438226800,45750,45700,45750,45500,916
20250401,090600,396424200,45700,45600,45700,45500,535
20250401,090500,372033800,45450,45600,45750,45400,807
20250401,090400,335185950,45400,45350,45600,45350,130
20250401,090300,329274450,45400,45350,45550,45350,257
20250401,090200,317608700,45350,45500,45700,45250,2672
20250401,090100,195998850,45250,45200,45500,45200,1872
20250401,090000,111092300,45200,45200,45550,45100,2457
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 10778814500 45350 45350 45350 45350 12166
3 20250401 191100 10778814500 45350 45350 45350 45350 0
4 20250401 191000 10778814500 45350 45350 45350 45350 0
5 20250401 190900 10778814500 45350 45350 45350 45350 0
6 20250401 190800 10778814500 45350 45350 45350 45350 0
7 20250401 190700 10778814500 45350 45350 45350 45350 0
8 20250401 190600 10778814500 45350 45350 45350 45350 0
9 20250401 190500 10778814500 45350 45350 45350 45350 0
10 20250401 190400 10778814500 45350 45350 45350 45350 0
11 20250401 190300 10778814500 45350 45350 45350 45350 0
12 20250401 190200 10778814500 45350 45350 45350 45350 0
13 20250401 190100 10778814500 45350 45350 45350 45350 0
14 20250401 190000 10778814500 45350 45350 45350 45350 0
15 20250401 185900 10778814500 45350 45350 45350 45350 0
16 20250401 185800 10778814500 45350 45350 45350 45350 0
17 20250401 185700 10778814500 45350 45350 45350 45350 0
18 20250401 185600 10778814500 45350 45350 45350 45350 0
19 20250401 185500 10778814500 45350 45350 45350 45350 0
20 20250401 185400 10778814500 45350 45350 45350 45350 0
21 20250401 185300 10778814500 45350 45350 45350 45350 0
22 20250401 185200 10778814500 45350 45350 45350 45350 0
23 20250401 185100 10778814500 45350 45350 45350 45350 0
24 20250401 185000 10778814500 45350 45350 45350 45350 0
25 20250401 184900 10778814500 45350 45350 45350 45350 0
26 20250401 184800 10778814500 45350 45350 45350 45350 0
27 20250401 184700 10778814500 45350 45350 45350 45350 0
28 20250401 184600 10778814500 45350 45350 45350 45350 0
29 20250401 184500 10778814500 45350 45350 45350 45350 0
30 20250401 184400 10778814500 45350 45350 45350 45350 0
31 20250401 184300 10778814500 45350 45350 45350 45350 0
32 20250401 184200 10778814500 45350 45350 45350 45350 12166
33 20250401 184100 10778814500 45350 45350 45350 45350 0
34 20250401 184000 10778814500 45350 45350 45350 45350 0
35 20250401 183900 10778814500 45350 45350 45350 45350 0
36 20250401 183800 10778814500 45350 45350 45350 45350 0
37 20250401 183700 10778814500 45350 45350 45350 45350 0
38 20250401 183600 10778814500 45350 45350 45350 45350 0
39 20250401 183500 10778814500 45350 45350 45350 45350 0
40 20250401 183400 10778814500 45350 45350 45350 45350 0
41 20250401 183300 10778814500 45350 45350 45350 45350 0
42 20250401 183200 10778814500 45350 45350 45350 45350 0
43 20250401 183100 10778814500 45350 45350 45350 45350 0
44 20250401 183000 10778814500 45350 45350 45350 45350 0
45 20250401 182900 10778814500 45350 45350 45350 45350 0
46 20250401 182800 10778814500 45350 45350 45350 45350 0
47 20250401 182700 10778814500 45350 45350 45350 45350 0
48 20250401 182600 10778814500 45350 45350 45350 45350 0
49 20250401 182500 10778814500 45350 45350 45350 45350 0
50 20250401 182400 10778814500 45350 45350 45350 45350 0
51 20250401 182300 10778814500 45350 45350 45350 45350 0
52 20250401 182200 10778814500 45350 45350 45350 45350 0
53 20250401 182100 10778814500 45350 45350 45350 45350 0
54 20250401 182000 10778814500 45350 45350 45350 45350 0
55 20250401 181900 10778814500 45350 45350 45350 45350 0
56 20250401 181800 10778814500 45350 45350 45350 45350 0
57 20250401 181700 10778814500 45350 45350 45350 45350 0
58 20250401 181600 10778814500 45350 45350 45350 45350 0
59 20250401 181500 10778814500 45350 45350 45350 45350 0
60 20250401 181400 10778814500 45350 45350 45350 45350 0
61 20250401 181300 10778814500 45350 45350 45350 45350 0
62 20250401 181200 10778814500 45350 45350 45350 45350 12166
63 20250401 181100 10778814500 45350 45350 45350 45350 0
64 20250401 181000 10778814500 45350 45350 45350 45350 0
65 20250401 180900 10778814500 45350 45350 45350 45350 0
66 20250401 180800 10778814500 45350 45350 45350 45350 0
67 20250401 180700 10778814500 45350 45350 45350 45350 0
68 20250401 180600 10778814500 45350 45350 45350 45350 0
69 20250401 180500 10778814500 45350 45350 45350 45350 0
70 20250401 180400 10778814500 45350 45350 45350 45350 0
71 20250401 180300 10778814500 45350 45350 45350 45350 0
72 20250401 180200 10778814500 45350 45350 45350 45350 0
73 20250401 180100 10778814500 45350 45350 45350 45350 0
74 20250401 180000 10778814500 45350 45350 45350 45350 0
75 20250401 175900 10778814500 45350 45350 45350 45350 0
76 20250401 175800 10778814500 45350 45350 45350 45350 0
77 20250401 175700 10778814500 45350 45350 45350 45350 0
78 20250401 175600 10778814500 45350 45350 45350 45350 0
79 20250401 175500 10778814500 45350 45350 45350 45350 0
80 20250401 175400 10778814500 45350 45350 45350 45350 0
81 20250401 175300 10778814500 45350 45350 45350 45350 0
82 20250401 175200 10778814500 45350 45350 45350 45350 0
83 20250401 175100 10778814500 45350 45350 45350 45350 0
84 20250401 175000 10778814500 45350 45350 45350 45350 0
85 20250401 174900 10778814500 45350 45350 45350 45350 0
86 20250401 174800 10778814500 45350 45350 45350 45350 0
87 20250401 174700 10778814500 45350 45350 45350 45350 0
88 20250401 174600 10778814500 45350 45350 45350 45350 0
89 20250401 174500 10778814500 45350 45350 45350 45350 0
90 20250401 174400 10778814500 45350 45350 45350 45350 0
91 20250401 174300 10778814500 45350 45350 45350 45350 0
92 20250401 174200 10778814500 45350 45350 45350 45350 12166
93 20250401 174100 10778814500 45350 45350 45350 45350 0
94 20250401 174000 10778814500 45350 45350 45350 45350 0
95 20250401 173900 10778814500 45350 45350 45350 45350 0
96 20250401 173800 10778814500 45350 45350 45350 45350 0
97 20250401 173700 10778814500 45350 45350 45350 45350 0
98 20250401 173600 10778814500 45350 45350 45350 45350 0
99 20250401 173500 10778814500 45350 45350 45350 45350 0
100 20250401 173400 10778814500 45350 45350 45350 45350 0
101 20250401 173300 10778814500 45350 45350 45350 45350 0
102 20250401 173200 10778814500 45350 45350 45350 45350 0
103 20250401 173100 10778814500 45350 45350 45350 45350 0
104 20250401 173000 10778814500 45350 45350 45350 45350 0
105 20250401 172900 10778814500 45350 45350 45350 45350 0
106 20250401 172800 10778814500 45350 45350 45350 45350 0
107 20250401 172700 10778814500 45350 45350 45350 45350 0
108 20250401 172600 10778814500 45350 45350 45350 45350 0
109 20250401 172500 10778814500 45350 45350 45350 45350 0
110 20250401 172400 10778814500 45350 45350 45350 45350 0
111 20250401 172300 10778814500 45350 45350 45350 45350 0
112 20250401 172200 10778814500 45350 45350 45350 45350 0
113 20250401 172100 10778814500 45350 45350 45350 45350 0
114 20250401 172000 10778814500 45350 45350 45350 45350 0
115 20250401 171900 10778814500 45350 45350 45350 45350 0
116 20250401 171800 10778814500 45350 45350 45350 45350 0
117 20250401 171700 10778814500 45350 45350 45350 45350 0
118 20250401 171600 10778814500 45350 45350 45350 45350 0
119 20250401 171500 10778814500 45350 45350 45350 45350 0
120 20250401 171400 10778814500 45350 45350 45350 45350 0
121 20250401 171300 10778814500 45350 45350 45350 45350 0
122 20250401 171200 10778814500 45350 45350 45350 45350 12166
123 20250401 171100 10778814500 45350 45350 45350 45350 0
124 20250401 171000 10778814500 45350 45350 45350 45350 0
125 20250401 170900 10778814500 45350 45350 45350 45350 0
126 20250401 170800 10778814500 45350 45350 45350 45350 0
127 20250401 170700 10778814500 45350 45350 45350 45350 0
128 20250401 170600 10778814500 45350 45350 45350 45350 0
129 20250401 170500 10778814500 45350 45350 45350 45350 0
130 20250401 170400 10778814500 45350 45350 45350 45350 0
131 20250401 170300 10778814500 45350 45350 45350 45350 0
132 20250401 170200 10778814500 45350 45350 45350 45350 0
133 20250401 170100 10778814500 45350 45350 45350 45350 0
134 20250401 170000 10778814500 45350 45350 45350 45350 0
135 20250401 165900 10778814500 45350 45350 45350 45350 0
136 20250401 165800 10778814500 45350 45350 45350 45350 0
137 20250401 165700 10778814500 45350 45350 45350 45350 0
138 20250401 165600 10778814500 45350 45350 45350 45350 0
139 20250401 165500 10778814500 45350 45350 45350 45350 0
140 20250401 165400 10778814500 45350 45350 45350 45350 0
141 20250401 165300 10778814500 45350 45350 45350 45350 0
142 20250401 165200 10778814500 45350 45350 45350 45350 0
143 20250401 165100 10778814500 45350 45350 45350 45350 0
144 20250401 165000 10778814500 45350 45350 45350 45350 0
145 20250401 164900 10778814500 45350 45350 45350 45350 0
146 20250401 164800 10778814500 45350 45350 45350 45350 0
147 20250401 164700 10778814500 45350 45350 45350 45350 0
148 20250401 164600 10778814500 45350 45350 45350 45350 0
149 20250401 164500 10778814500 45350 45350 45350 45350 0
150 20250401 164400 10778814500 45350 45350 45350 45350 0
151 20250401 164300 10778814500 45350 45350 45350 45350 0
152 20250401 164200 10778814500 45350 45350 45350 45350 12166
153 20250401 164100 10778814500 45350 45350 45350 45350 0
154 20250401 164000 10778814500 45350 45350 45350 45350 0
155 20250401 163900 10778814500 45350 45350 45350 45350 0
156 20250401 163800 10778814500 45350 45350 45350 45350 0
157 20250401 163700 10778814500 45350 45350 45350 45350 0
158 20250401 163600 10778814500 45350 45350 45350 45350 0
159 20250401 163500 10778814500 45350 45350 45350 45350 0
160 20250401 163400 10778814500 45350 45350 45350 45350 0
161 20250401 163300 10778814500 45350 45350 45350 45350 0
162 20250401 163200 10778814500 45350 45350 45350 45350 0
163 20250401 163100 10778814500 45350 45350 45350 45350 0
164 20250401 163000 10778814500 45350 45350 45350 45350 0
165 20250401 162900 10778814500 45350 45350 45350 45350 0
166 20250401 162800 10778814500 45350 45350 45350 45350 0
167 20250401 162700 10778814500 45350 45350 45350 45350 0
168 20250401 162600 10778814500 45350 45350 45350 45350 0
169 20250401 162500 10778814500 45350 45350 45350 45350 0
170 20250401 162400 10778814500 45350 45350 45350 45350 0
171 20250401 162300 10778814500 45350 45350 45350 45350 0
172 20250401 162200 10778814500 45350 45350 45350 45350 0
173 20250401 162100 10778814500 45350 45350 45350 45350 0
174 20250401 162000 10778814500 45350 45350 45350 45350 0
175 20250401 161900 10778814500 45350 45350 45350 45350 0
176 20250401 161800 10778814500 45350 45350 45350 45350 0
177 20250401 161700 10778814500 45350 45350 45350 45350 0
178 20250401 161600 10778814500 45350 45350 45350 45350 0
179 20250401 161500 10778814500 45350 45350 45350 45350 0
180 20250401 161400 10778814500 45350 45350 45350 45350 0
181 20250401 161300 10778814500 45350 45350 45350 45350 0
182 20250401 161200 10778814500 45350 45350 45350 45350 12166
183 20250401 161100 10778814500 45350 45350 45350 45350 0
184 20250401 161000 10778814500 45350 45350 45350 45350 0
185 20250401 160900 10778814500 45350 45350 45350 45350 0
186 20250401 160800 10778814500 45350 45350 45350 45350 0
187 20250401 160700 10778814500 45350 45350 45350 45350 0
188 20250401 160600 10778814500 45350 45350 45350 45350 0
189 20250401 160500 10778814500 45350 45350 45350 45350 0
190 20250401 160400 10778814500 45350 45350 45350 45350 0
191 20250401 160300 10778814500 45350 45350 45350 45350 0
192 20250401 160200 10778814500 45350 45350 45350 45350 0
193 20250401 160100 10778814500 45350 45350 45350 45350 0
194 20250401 160000 10778814500 45350 45350 45350 45350 0
195 20250401 155900 10778814500 45350 45350 45350 45350 0
196 20250401 155800 10778814500 45350 45350 45350 45350 0
197 20250401 155700 10778814500 45350 45350 45350 45350 0
198 20250401 155600 10778814500 45350 45350 45350 45350 0
199 20250401 155500 10778814500 45350 45350 45350 45350 0
200 20250401 155400 10778814500 45350 45350 45350 45350 0
201 20250401 155300 10778814500 45350 45350 45350 45350 0
202 20250401 155200 10778814500 45350 45350 45350 45350 0
203 20250401 155100 10778814500 45350 45350 45350 45350 0
204 20250401 155000 10778814500 45350 45350 45350 45350 0
205 20250401 154900 10778814500 45350 45350 45350 45350 0
206 20250401 154800 10778814500 45350 45350 45350 45350 0
207 20250401 154700 10778814500 45350 45350 45350 45350 0
208 20250401 154600 10778814500 45350 45350 45350 45350 0
209 20250401 154500 10778814500 45350 45350 45350 45350 0
210 20250401 154400 10778814500 45350 45350 45350 45350 0
211 20250401 154300 10778814500 45350 45350 45350 45350 0
212 20250401 154200 10778814500 45350 45350 45350 45350 12166
213 20250401 154100 10778814500 45350 45350 45350 45350 0
214 20250401 154000 10778814500 45350 45350 45350 45350 0
215 20250401 153900 10778814500 45350 45350 45350 45350 0
216 20250401 153800 10778814500 45350 45350 45350 45350 0
217 20250401 153700 10778814500 45350 45350 45350 45350 0
218 20250401 153600 10778814500 45350 45350 45350 45350 0
219 20250401 153500 10778814500 45350 45350 45350 45350 0
220 20250401 153400 10778814500 45350 45350 45350 45350 0
221 20250401 153300 10778814500 45350 45350 45350 45350 0
222 20250401 153200 10778814500 45350 45350 45350 45350 0
223 20250401 153100 10778814500 45350 45350 45350 45350 0
224 20250401 153000 10778814500 45350 45350 45350 45350 12166
225 20250401 152900 10227086400 45350 45350 45350 45350 0
226 20250401 152800 10227086400 45350 45350 45350 45350 0
227 20250401 152700 10227086400 45350 45350 45350 45350 0
228 20250401 152600 10227086400 45350 45350 45350 45350 0
229 20250401 152500 10227086400 45350 45350 45350 45350 0
230 20250401 152400 10227086400 45350 45350 45350 45350 0
231 20250401 152300 10227086400 45350 45350 45350 45350 0
232 20250401 152200 10227086400 45350 45350 45350 45350 0
233 20250401 152100 10227086400 45350 45350 45350 45350 0
234 20250401 152000 10227086400 45350 45350 45350 45350 0
235 20250401 151900 10227086400 45350 45400 45400 45350 329
236 20250401 151800 10212159100 45350 45300 45400 45300 379
237 20250401 151700 10194973300 45350 45300 45350 45300 375
238 20250401 151600 10177975400 45300 45300 45350 45200 637
239 20250401 151500 10149125900 45300 45300 45350 45250 309
240 20250401 151400 10135129000 45200 45250 45350 45150 2857
241 20250401 151300 10005819750 45200 45150 45250 45150 600
242 20250401 151200 9978711650 45150 45250 45250 45150 511
243 20250401 151100 9955627200 45150 45150 45250 45150 612
244 20250401 151000 9927974850 45200 45150 45250 45150 632
245 20250401 150900 9899430600 45150 45200 45250 45150 777
246 20250401 150800 9864314450 45200 45200 45250 45150 468
247 20250401 150700 9843169700 45200 45200 45250 45200 415
248 20250401 150600 9824411000 45250 45150 45250 45150 474
249 20250401 150500 9802984450 45150 45200 45250 45150 450
250 20250401 150400 9782657050 45200 45200 45250 45150 445
251 20250401 150300 9762542000 45200 45150 45200 45150 529
252 20250401 150200 9738646350 45150 45200 45250 45150 757
253 20250401 150100 9704432500 45200 45200 45250 45200 395
254 20250401 150000 9686577300 45200 45200 45250 45200 417
255 20250401 145900 9667723350 45200 45200 45250 45200 1365
256 20250401 145800 9605985850 45200 45250 45250 45200 370
257 20250401 145700 9589261400 45250 45250 45250 45200 616
258 20250401 145600 9561417250 45250 45200 45250 45200 619
259 20250401 145500 9533433550 45200 45200 45250 45200 380
260 20250401 145400 9516256050 45250 45300 45300 45200 591
261 20250401 145300 9489519800 45250 45250 45300 45250 429
262 20250401 145200 9470103200 45250 45250 45300 45200 992
263 20250401 145100 9425239650 45200 45250 45300 45200 339
264 20250401 145000 9409911100 45200 45250 45300 45200 584
265 20250401 144900 9383486050 45300 45250 45300 45250 524
266 20250401 144800 9359772300 45250 45300 45300 45250 339
267 20250401 144700 9344430500 45250 45200 45300 45200 431
268 20250401 144600 9324929000 45200 45250 45250 45200 379
269 20250401 144500 9307787700 45200 45250 45300 45200 598
270 20250401 144400 9280734700 45250 45200 45250 45200 503
271 20250401 144300 9257987850 45200 45250 45300 45200 444
272 20250401 144200 9237905000 45250 45250 45300 45200 780
273 20250401 144100 9202611050 45250 45250 45300 45250 246
274 20250401 144000 9191478000 45250 45250 45300 45200 318
275 20250401 143900 9177088150 45250 45200 45250 45200 423
276 20250401 143800 9157962050 45250 45200 45300 45200 396
277 20250401 143700 9140046850 45200 45250 45300 45200 392
278 20250401 143600 9122316500 45250 45200 45300 45200 290
279 20250401 143500 9109195850 45200 45250 45300 45200 581
280 20250401 143400 9082914600 45250 45250 45300 45200 435
281 20250401 143300 9063242200 45250 45200 45250 45200 282
282 20250401 143200 9050493825 45200 45200 45300 45200 903
283 20250401 143100 9009649075 45250 45300 45300 45200 389
284 20250401 143000 8992060325 45200 45200 45300 45200 457
285 20250401 142900 8971393675 45200 45250 45300 45200 261
286 20250401 142800 8959592375 45250 45200 45300 45200 591
287 20250401 142700 8932853625 45250 45250 45300 45250 361
288 20250401 142600 8916516125 45250 45250 45300 45250 203
289 20250401 142500 8907328075 45250 45200 45300 45200 1373
290 20250401 142400 8845209075 45250 45250 45300 45200 461
291 20250401 142300 8824348125 45250 45250 45300 45200 551
292 20250401 142200 8799419475 45250 45250 45300 45200 419
293 20250401 142100 8780474825 45250 45250 45300 45200 677
294 20250401 142000 8749845575 45250 45250 45300 45250 251
295 20250401 141900 8738487025 45250 45200 45300 45200 384
296 20250401 141800 8721114675 45200 45250 45300 45200 813
297 20250401 141700 8684332975 45300 45250 45300 45200 219
298 20250401 141600 8674426225 45250 45250 45300 45250 229
299 20250401 141500 8664063575 45250 45250 45300 45200 766
300 20250401 141400 8629377575 45250 45250 45300 45200 895
301 20250401 141300 8588882175 45250 45300 45300 45250 332
302 20250401 141200 8573858450 45300 45300 45300 45200 805
303 20250401 141100 8537440700 45200 45250 45300 45200 540
304 20250401 141000 8513007750 45250 45200 45300 45200 778
305 20250401 140900 8477820350 45200 45250 45300 45200 284
306 20250401 140800 8464973150 45250 45200 45300 45200 427
307 20250401 140700 8445650650 45250 45250 45250 45200 712
308 20250401 140600 8413459600 45200 45200 45300 45200 390
309 20250401 140500 8395821650 45200 45250 45250 45200 699
310 20250401 140400 8364207350 45250 45300 45300 45200 619
311 20250401 140300 8336207100 45300 45300 45300 45200 351
312 20250401 140200 8320324550 45300 45350 45350 45300 303
313 20250401 140100 8306598200 45300 45200 45300 45150 876
314 20250401 140000 8266957200 45250 45200 45250 45150 527
315 20250401 135900 8243135400 45200 45200 45250 45150 1496
316 20250401 135800 8175487100 45300 45250 45300 45200 2931
317 20250401 135700 8042919300 45300 45250 45300 45250 583
318 20250401 135600 8016537550 45250 45250 45300 45250 273
319 20250401 135500 8004183650 45300 45200 45350 45200 1396
320 20250401 135400 7941001850 45200 45250 45300 45200 432
321 20250401 135300 7921458200 45200 45250 45300 45200 692
322 20250401 135200 7890146450 45250 45250 45300 45250 245
323 20250401 135100 7879060050 45250 45300 45350 45250 1234
324 20250401 135000 7823188650 45300 45300 45350 45250 1125
325 20250401 134900 7772218950 45300 45250 45350 45250 513
326 20250401 134800 7748971050 45250 45300 45300 45250 494
327 20250401 134700 7726608450 45300 45250 45350 45250 502
328 20250401 134600 7703873650 45350 45300 45350 45250 308
329 20250401 134500 7689931800 45250 45250 45350 45250 572
330 20250401 134400 7664034950 45250 45250 45350 45250 297
331 20250401 134300 7650595100 45250 45350 45350 45250 511
332 20250401 134200 7627449250 45300 45300 45400 45300 300
333 20250401 134100 7613855550 45300 45400 45400 45300 243
334 20250401 134000 7602837800 45350 45300 45400 45300 1150
335 20250401 133900 7550653000 45300 45300 45350 45300 276
336 20250401 133800 7538149075 45300 45300 45350 45300 260
337 20250401 133700 7526366975 45300 45350 45400 45300 234
338 20250401 133600 7515759775 45350 45350 45400 45300 720
339 20250401 133500 7483105225 45400 45350 45450 45300 266
340 20250401 133400 7471041425 45300 45350 45400 45300 310
341 20250401 133300 7456984625 45350 45350 45400 45300 1332
342 20250401 133200 7396581175 45300 45350 45400 45300 350
343 20250401 133100 7380707225 45350 45400 45450 45350 195
344 20250401 133000 7371859825 45400 45350 45450 45350 418
345 20250401 132900 7352889675 45400 45400 45450 45350 751
346 20250401 132800 7318793025 45400 45400 45450 45400 202
347 20250401 132700 7309619225 45400 45400 45450 45400 351
348 20250401 132600 7293680325 45400 45400 45500 45400 376
349 20250401 132500 7276594175 45450 45500 45500 45400 597
350 20250401 132400 7249465625 45450 45450 45500 45450 257
351 20250401 132300 7237779775 45450 45500 45500 45450 373
352 20250401 132200 7220823975 45500 45425 45500 45400 1112
353 20250401 132100 7170298500 45450 45400 45450 45400 365
354 20250401 132000 7153723050 45400 45450 45450 45400 190
355 20250401 131900 7145090550 45400 45350 45450 45300 1602
356 20250401 131800 7072386050 45350 45350 45400 45350 140
357 20250401 131700 7066036950 45350 45300 45400 45300 419
358 20250401 131600 7047035450 45300 45350 45350 45300 386
359 20250401 131500 7029543250 45350 45350 45400 45250 193
360 20250401 131400 7020795800 45350 45350 45350 45250 418
361 20250401 131300 7001872550 45350 45300 45350 45250 202
362 20250401 131200 6992720450 45300 45350 45350 45300 581
363 20250401 131100 6966398650 45300 45400 45400 45300 259
364 20250401 131000 6954656200 45300 45300 45400 45250 313
365 20250401 130900 6940467300 45300 45300 45400 45250 543
366 20250401 130800 6915869000 45300 45350 45400 45300 319
367 20250401 130700 6901407650 45350 45300 45400 45300 301
368 20250401 130600 6887767300 45300 45350 45350 45250 609
369 20250401 130500 6860174300 45300 45300 45350 45300 519
370 20250401 130400 6836661650 45400 45300 45400 45300 285
371 20250401 130300 6823743050 45300 45250 45400 45250 127
372 20250401 130200 6817990850 45250 45300 45400 45250 814
373 20250401 130100 6781113500 45300 45300 45400 45300 167
374 20250401 130000 6773546000 45400 45350 45400 45300 357
375 20250401 125900 6757367250 45300 45350 45400 45300 285
376 20250401 125800 6744444250 45300 45350 45400 45300 518
377 20250401 125700 6720955850 45350 45300 45400 45300 321
378 20250401 125600 6706402150 45350 45300 45350 45300 240
379 20250401 125500 6695528850 45350 45350 45400 45300 501
380 20250401 125400 6672809300 45350 45350 45400 45300 259
381 20250401 125300 6661063400 45350 45350 45350 45250 329
382 20250401 125200 6646156500 45250 45300 45350 45250 418
383 20250401 125100 6627219000 45250 45300 45350 45250 819
384 20250401 125000 6590105300 45300 45300 45350 45300 170
385 20250401 124900 6582404050 45250 45300 45300 45250 319
386 20250401 124800 6567965500 45250 45300 45350 45250 768
387 20250401 124700 6533191350 45250 45300 45350 45250 258
388 20250401 124600 6521505000 45300 45250 45350 45250 166
389 20250401 124500 6513991400 45250 45300 45350 45250 743
390 20250401 124400 6480339750 45300 45300 45350 45300 191
391 20250401 124300 6471686950 45300 45350 45400 45300 187
392 20250401 124200 6463212850 45300 45350 45400 45300 618
393 20250401 124100 6435199600 45350 45400 45400 45350 474
394 20250401 124000 6413702950 45400 45400 45400 45350 596
395 20250401 123900 6386669900 45350 45400 45400 45350 566
396 20250401 123800 6361000850 45350 45350 45400 45350 276
397 20250401 123700 6348483850 45400 45350 45400 45350 440
398 20250401 123600 6328515750 45350 45400 45400 45300 427
399 20250401 123500 6309162400 45400 45350 45400 45300 235
400 20250401 123400 6298515350 45350 45400 45400 45300 586
401 20250401 123300 6271948600 45350 45400 45400 45350 206
402 20250401 123200 6262605700 45350 45375 45400 45300 353
403 20250401 123100 6246602425 45350 45350 45400 45300 579
404 20250401 123000 6220349275 45350 45350 45400 45350 264
405 20250401 122900 6208376075 45400 45400 45400 45350 207
406 20250401 122800 6198985475 45400 45350 45400 45300 409
407 20250401 122700 6180447525 45350 45350 45400 45350 646
408 20250401 122600 6151142575 45350 45400 45400 45350 303
409 20250401 122500 6137396475 45350 45400 45400 45350 263
410 20250401 122400 6125467675 45400 45350 45400 45350 549
411 20250401 122300 6100553425 45400 45400 45450 45350 406
412 20250401 122200 6082122775 45350 45400 45450 45350 466
413 20250401 122100 6060969775 45400 45400 45400 45350 518
414 20250401 122000 6037453875 45400 45450 45450 45400 228
415 20250401 121900 6027101725 45400 45400 45450 45400 267
416 20250401 121800 6014979525 45400 45400 45450 45400 131
417 20250401 121700 6009030725 45400 45400 45450 45400 549
418 20250401 121600 5984100825 45450 45450 45450 45400 220
419 20250401 121500 5974105125 45450 45450 45450 45400 379
420 20250401 121400 5956892075 45450 45500 45500 45400 328
421 20250401 121300 5941987025 45450 45400 45500 45400 644
422 20250401 121200 5912720175 45400 45400 45450 45400 162
423 20250401 121100 5905365225 45400 45400 45450 45350 233
424 20250401 121000 5894788575 45400 45450 45450 45350 448
425 20250401 120900 5874446775 45450 45450 45500 45450 90
426 20250401 120800 5870353775 45400 45400 45450 45350 1211
427 20250401 120700 5815343675 45400 45400 45450 45400 333
428 20250401 120600 5800225175 45400 45400 45450 45400 295
429 20250401 120500 5786832025 45400 45400 45450 45400 198
430 20250401 120400 5777842775 45450 45400 45450 45400 330
431 20250401 120300 5762860125 45400 45400 45450 45400 418
432 20250401 120200 5743882325 45450 45400 45450 45400 210
433 20250401 120100 5734347625 45400 45450 45450 45400 214
434 20250401 120000 5724630025 45400 45350 45400 45350 895
435 20250401 115900 5684020625 45350 45300 45350 45300 687
436 20250401 115800 5652871725 45350 45350 45350 45300 355
437 20250401 115700 5636782875 45350 45350 45400 45350 318
438 20250401 115600 5622361425 45350 45350 45400 45350 561
439 20250401 115500 5596919725 45350 45350 45400 45350 279
440 20250401 115400 5584266475 45350 45400 45400 45350 336
441 20250401 115300 5569028725 45350 45400 45450 45350 168
442 20250401 115200 5561404225 45400 45400 45450 45400 256
443 20250401 115100 5549781425 45450 45400 45450 45400 127
444 20250401 115000 5544015225 45400 45400 45450 45400 692
445 20250401 114900 5512593775 45400 45450 45450 45400 331
446 20250401 114800 5497560625 45450 45450 45500 45450 202
447 20250401 114700 5488379475 45450 45450 45450 45400 485
448 20250401 114600 5466348975 45400 45400 45450 45400 269
449 20250401 114500 5454127150 45400 45450 45500 45400 543
450 20250401 114400 5429458550 45450 45400 45450 45400 123
451 20250401 114300 5423873250 45400 45450 45500 45400 720
452 20250401 114200 5391159300 45450 45450 45500 45450 88
453 20250401 114100 5387159050 45450 45450 45500 45450 331
454 20250401 114000 5372111550 45450 45450 45500 45450 140
455 20250401 113900 5365745450 45450 45450 45500 45450 1076
456 20250401 113800 5316813800 45450 45450 45500 45400 2036
457 20250401 113700 5224234400 45450 45450 45500 45450 544
458 20250401 113600 5199509500 45450 45450 45500 45450 579
459 20250401 113500 5173192750 45450 45450 45450 45450 171
460 20250401 113400 5165420800 45450 45500 45500 45450 211
461 20250401 113300 5155829000 45450 45500 45500 45450 103
462 20250401 113200 5151147300 45450 45450 45500 45450 454
463 20250401 113100 5130512900 45450 45450 45500 45450 176
464 20250401 113000 5122511400 45450 45550 45550 45450 2209
465 20250401 112900 5022039600 45500 45500 45550 45500 636
466 20250401 112800 4993100900 45550 45450 45550 45450 488
467 20250401 112700 4970905850 45450 45500 45550 45450 589
468 20250401 112600 4944110000 45550 45450 45550 45450 1544
469 20250401 112500 4873877500 45450 45400 45500 45400 604
470 20250401 112400 4846426200 45450 45400 45450 45400 264
471 20250401 112300 4834439050 45450 45450 45450 45400 927
472 20250401 112200 4792311600 45450 45450 45500 45450 446
473 20250401 112100 4772040725 45450 45450 45500 45400 428
474 20250401 112000 4752589025 45450 45450 45500 45450 329
475 20250401 111900 4737628875 45450 45500 45500 45400 1998
476 20250401 111800 4646764275 45550 45400 45550 45400 1229
477 20250401 111700 4590894725 45400 45400 45450 45350 184
478 20250401 111600 4582541675 45400 45400 45450 45350 264
479 20250401 111500 4570555675 45450 45450 45450 45350 522
480 20250401 111400 4546858375 45400 45400 45450 45400 232
481 20250401 111300 4536325275 45450 45350 45450 45350 641
482 20250401 111200 4507227825 45350 45350 45450 45350 574
483 20250401 111100 4481181075 45400 45500 45500 45350 810
484 20250401 111000 4444418675 45450 45400 45500 45350 506
485 20250401 110900 4421442075 45350 45350 45400 45350 277
486 20250401 110800 4408879375 45350 45350 45400 45350 382
487 20250401 110700 4391554625 45350 45350 45450 45350 1610
488 20250401 110600 4318472775 45400 45350 45400 45350 2650
489 20250401 110500 4198182325 45350 45450 45450 45350 466
490 20250401 110400 4177043075 45450 45400 45450 45350 478
491 20250401 110300 4155343575 45400 45350 45400 45350 270
492 20250401 110200 4143097675 45400 45350 45400 45250 322
493 20250401 110100 4128500825 45350 45350 45400 45250 1570
494 20250401 110000 4057330975 45400 45500 45500 45350 150
495 20250401 105900 4050519725 45400 45400 45500 45400 1498
496 20250401 105800 3982442925 45400 45450 45450 45350 911
497 20250401 105700 3941088775 45400 45300 45450 45300 372
498 20250401 105600 3924200575 45300 45250 45300 45250 510
499 20250401 105500 3901109925 45250 45300 45350 45250 392
500 20250401 105400 3883358925 45250 45300 45400 45250 908
501 20250401 105300 3842176825 45350 45250 45400 45200 648
502 20250401 105200 3812805775 45250 45300 45350 45250 846
503 20250401 105100 3774462825 45300 45300 45400 45250 387
504 20250401 105000 3756931825 45300 45250 45350 45250 948
505 20250401 104900 3713976575 45250 45200 45300 45200 275
506 20250401 104800 3701537825 45250 45200 45250 45100 621
507 20250401 104700 3673486925 45150 45250 45250 45150 289
508 20250401 104600 3660422725 45250 45150 45250 45150 444
509 20250401 104500 3640345825 45250 45150 45300 45150 1519
510 20250401 104400 3571643975 45150 45150 45200 45050 811
511 20250401 104300 3535047775 45100 45150 45150 45100 135
512 20250401 104200 3528958525 45100 45100 45150 45050 251
513 20250401 104100 3517638825 45100 45050 45150 45050 553
514 20250401 104000 3492716025 45050 45000 45100 45000 275
515 20250401 103900 3480324625 45000 45100 45150 45000 2179
516 20250401 103800 3382102075 45150 45100 45150 45100 509
517 20250401 103700 3359137075 45100 45125 45200 45100 740
518 20250401 103600 3325743000 45125 45150 45200 45100 502
519 20250401 103500 3303083350 45150 45150 45200 45150 479
520 20250401 103400 3281445050 45200 45100 45250 45100 377
521 20250401 103300 3264422150 45100 45150 45250 45100 1564
522 20250401 103200 3193751250 45150 45150 45250 45150 834
523 20250401 103100 3156067100 45200 45200 45250 45150 374
524 20250401 103000 3139172300 45150 45150 45250 45150 553
525 20250401 102900 3114190700 45150 45200 45250 45150 428
526 20250401 102800 3094854000 45200 45250 45250 45100 444
527 20250401 102700 3074793800 45250 45100 45250 45100 958
528 20250401 102600 3031544450 45100 45100 45200 45100 843
529 20250401 102500 2993498100 45100 45150 45200 45100 958
530 20250401 102400 2950224250 45150 45150 45250 45100 777
531 20250401 102300 2915123250 45150 45150 45250 45150 304
532 20250401 102200 2901391250 45200 45200 45250 45150 370
533 20250401 102100 2884673700 45150 45150 45250 45100 2051
534 20250401 102000 2792075050 45150 45150 45300 45150 710
535 20250401 101900 2759990000 45150 45250 45300 45150 637
536 20250401 101800 2731192400 45250 45200 45300 45150 739
537 20250401 101700 2697784600 45200 45300 45300 45200 467
538 20250401 101600 2676659600 45300 45300 45350 45200 619
539 20250401 101500 2648648500 45250 45250 45300 45150 824
540 20250401 101400 2611368200 45200 45200 45350 45200 414
541 20250401 101300 2592641000 45200 45250 45300 45200 747
542 20250401 101200 2558847800 45250 45300 45350 45150 646
543 20250401 101100 2529635100 45200 45150 45250 45150 435
544 20250401 101000 2509968900 45150 45150 45200 45150 813
545 20250401 100900 2473240350 45150 45150 45200 45150 151
546 20250401 100800 2466421350 45200 45250 45300 45150 1027
547 20250401 100700 2419986400 45200 45200 45350 45200 156
548 20250401 100600 2412933650 45200 45300 45300 45200 581
549 20250401 100500 2386634450 45200 45250 45350 45200 350
550 20250401 100400 2370792800 45250 45200 45350 45200 178
551 20250401 100300 2362737250 45200 45250 45350 45200 489
552 20250401 100200 2340604100 45250 45300 45400 45250 548
553 20250401 100100 2315790800 45300 45300 45400 45250 408
554 20250401 100000 2297301350 45400 45300 45400 45300 185
555 20250401 095900 2288912450 45350 45400 45400 45250 864
556 20250401 095800 2249768900 45350 45350 45400 45350 100
557 20250401 095700 2245232950 45350 45400 45400 45350 134
558 20250401 095600 2239155650 45350 45350 45400 45350 391
559 20250401 095500 2221422800 45350 45350 45450 45350 134
560 20250401 095400 2215343050 45400 45400 45400 45300 364
561 20250401 095300 2198834300 45400 45300 45450 45300 1292
562 20250401 095200 2140269550 45400 45400 45450 45300 878
563 20250401 095100 2100457300 45300 45300 45450 45300 1682
564 20250401 095000 2024193750 45300 45350 45500 45300 2738
565 20250401 094900 1900001150 45350 45450 45450 45350 395
566 20250401 094800 1882064650 45350 45350 45450 45300 914
567 20250401 094700 1840608750 45450 45350 45450 45350 219
568 20250401 094600 1830671800 45350 45350 45400 45300 486
569 20250401 094500 1808630850 45450 45400 45450 45300 205
570 20250401 094400 1799325250 45400 45300 45400 45300 1279
571 20250401 094300 1741300900 45300 45400 45400 45250 1541
572 20250401 094200 1671461800 45350 45500 45550 45350 1926
573 20250401 094100 1583984400 45450 45550 45600 45450 172
574 20250401 094000 1576159950 45550 45600 45600 45550 310
575 20250401 093900 1562032250 45600 45550 45600 45450 670
576 20250401 093800 1531542800 45550 45550 45550 45500 122
577 20250401 093700 1525987050 45550 45650 45650 45500 48
578 20250401 093600 1523799700 45450 45550 45650 45450 544
579 20250401 093500 1499028100 45550 45600 45600 45550 472
580 20250401 093400 1477511025 45550 45600 45600 45550 292
581 20250401 093300 1464199125 45550 45550 45650 45550 836
582 20250401 093200 1426092275 45550 45600 45650 45550 332
583 20250401 093100 1410956375 45600 45650 45700 45550 410
584 20250401 093000 1392254675 45650 45750 45750 45550 875
585 20250401 092900 1352311125 45750 45700 45800 45700 2615
586 20250401 092800 1232613875 45700 45700 45750 45700 641
587 20250401 092700 1203320125 45750 45800 45800 45700 357
588 20250401 092600 1186986075 45750 45800 45850 45750 1096
589 20250401 092500 1136795675 45800 45850 45900 45800 259
590 20250401 092400 1124929125 45850 45850 45950 45850 924
591 20250401 092300 1082546675 45900 45925 46000 45850 232
592 20250401 092200 1071896900 46000 45900 46000 45850 2324
593 20250401 092100 965231450 45900 45900 45900 45850 257
594 20250401 092000 953436450 45900 45900 46000 45900 103
595 20250401 091900 948706600 46000 45950 46050 45850 324
596 20250401 091800 933816650 45900 45900 46050 45800 4235
597 20250401 091700 739583450 45850 45850 45850 45800 141
598 20250401 091600 733119900 45850 45850 45850 45800 45
599 20250401 091500 731058550 45800 45850 46000 45800 1623
600 20250401 091400 656511800 45800 45850 45900 45800 167
601 20250401 091300 648858500 45850 45900 45900 45800 53
602 20250401 091200 646427750 45800 45850 45850 45800 59
603 20250401 091100 643722800 45800 45750 45850 45750 84
604 20250401 091000 639874350 45800 45800 45850 45750 165
605 20250401 090900 632318200 45800 45700 45950 45600 4141
606 20250401 090800 442698000 45600 45500 45700 45500 98
607 20250401 090700 438226800 45750 45700 45750 45500 916
608 20250401 090600 396424200 45700 45600 45700 45500 535
609 20250401 090500 372033800 45450 45600 45750 45400 807
610 20250401 090400 335185950 45400 45350 45600 45350 130
611 20250401 090300 329274450 45400 45350 45550 45350 257
612 20250401 090200 317608700 45350 45500 45700 45250 2672
613 20250401 090100 195998850 45250 45200 45500 45200 1872
614 20250401 090000 111092300 45200 45200 45550 45100 2457

1
016360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,170801,89300000,7831225850,4094405000000,0.19
20250327,166583,89300000,7654488850,4103335000000,0.19
20250326,163476,89300000,7626155400,4165845000000,0.18
20250325,163676,89300000,7643669200,4170310000000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 170801 89300000 7831225850 4094405000000 0.19
3 20250327 166583 89300000 7654488850 4103335000000 0.19
4 20250326 163476 89300000 7626155400 4165845000000 0.18
5 20250325 163676 89300000 7643669200 4170310000000 0.18