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

616
017670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,15090871550,55400,55400,55400,55400,28402
20250401,191300,15090871550,55400,55400,55400,55400,0
20250401,191200,15090871550,55400,55400,55400,55400,0
20250401,191100,15090871550,55400,55400,55400,55400,0
20250401,191000,15090871550,55400,55400,55400,55400,0
20250401,190900,15090871550,55400,55400,55400,55400,0
20250401,190800,15090871550,55400,55400,55400,55400,0
20250401,190700,15090871550,55400,55400,55400,55400,0
20250401,190600,15090871550,55400,55400,55400,55400,0
20250401,190500,15090871550,55400,55400,55400,55400,0
20250401,190400,15090871550,55400,55400,55400,55400,0
20250401,190300,15090871550,55400,55400,55400,55400,0
20250401,190200,15090871550,55400,55400,55400,55400,0
20250401,190100,15090871550,55400,55400,55400,55400,0
20250401,190000,15090871550,55400,55400,55400,55400,0
20250401,185900,15090871550,55400,55400,55400,55400,0
20250401,185800,15090871550,55400,55400,55400,55400,0
20250401,185700,15090871550,55400,55400,55400,55400,0
20250401,185600,15090871550,55400,55400,55400,55400,0
20250401,185500,15090871550,55400,55400,55400,55400,0
20250401,185400,15090871550,55400,55400,55400,55400,0
20250401,185300,15090871550,55400,55400,55400,55400,0
20250401,185200,15090871550,55400,55400,55400,55400,0
20250401,185100,15090871550,55400,55400,55400,55400,0
20250401,185000,15090871550,55400,55400,55400,55400,0
20250401,184900,15090871550,55400,55400,55400,55400,0
20250401,184800,15090871550,55400,55400,55400,55400,0
20250401,184700,15090871550,55400,55400,55400,55400,0
20250401,184600,15090871550,55400,55400,55400,55400,0
20250401,184500,15090871550,55400,55400,55400,55400,0
20250401,184400,15090871550,55400,55400,55400,55400,28402
20250401,184300,15090871550,55400,55400,55400,55400,0
20250401,184200,15090871550,55400,55400,55400,55400,0
20250401,184100,15090871550,55400,55400,55400,55400,0
20250401,184000,15090871550,55400,55400,55400,55400,0
20250401,183900,15090871550,55400,55400,55400,55400,0
20250401,183800,15090871550,55400,55400,55400,55400,0
20250401,183700,15090871550,55400,55400,55400,55400,0
20250401,183600,15090871550,55400,55400,55400,55400,0
20250401,183500,15090871550,55400,55400,55400,55400,0
20250401,183400,15090871550,55400,55400,55400,55400,0
20250401,183300,15090871550,55400,55400,55400,55400,0
20250401,183200,15090871550,55400,55400,55400,55400,0
20250401,183100,15090871550,55400,55400,55400,55400,0
20250401,183000,15090871550,55400,55400,55400,55400,0
20250401,182900,15090871550,55400,55400,55400,55400,0
20250401,182800,15090871550,55400,55400,55400,55400,0
20250401,182700,15090871550,55400,55400,55400,55400,0
20250401,182600,15090871550,55400,55400,55400,55400,0
20250401,182500,15090871550,55400,55400,55400,55400,0
20250401,182400,15090871550,55400,55400,55400,55400,0
20250401,182300,15090871550,55400,55400,55400,55400,0
20250401,182200,15090871550,55400,55400,55400,55400,0
20250401,182100,15090871550,55400,55400,55400,55400,0
20250401,182000,15090871550,55400,55400,55400,55400,0
20250401,181900,15090871550,55400,55400,55400,55400,0
20250401,181800,15090871550,55400,55400,55400,55400,0
20250401,181700,15090871550,55400,55400,55400,55400,0
20250401,181600,15090871550,55400,55400,55400,55400,0
20250401,181500,15090871550,55400,55400,55400,55400,0
20250401,181400,15090871550,55400,55400,55400,55400,28402
20250401,181300,15090871550,55400,55400,55400,55400,0
20250401,181200,15090871550,55400,55400,55400,55400,0
20250401,181100,15090871550,55400,55400,55400,55400,0
20250401,181000,15090871550,55400,55400,55400,55400,0
20250401,180900,15090871550,55400,55400,55400,55400,0
20250401,180800,15090871550,55400,55400,55400,55400,0
20250401,180700,15090871550,55400,55400,55400,55400,0
20250401,180600,15090871550,55400,55400,55400,55400,0
20250401,180500,15090871550,55400,55400,55400,55400,0
20250401,180400,15090871550,55400,55400,55400,55400,0
20250401,180300,15090871550,55400,55400,55400,55400,0
20250401,180200,15090871550,55400,55400,55400,55400,0
20250401,180100,15090871550,55400,55400,55400,55400,0
20250401,180000,15090871550,55400,55400,55400,55400,0
20250401,175900,15090871550,55400,55400,55400,55400,0
20250401,175800,15090871550,55400,55400,55400,55400,0
20250401,175700,15090871550,55400,55400,55400,55400,0
20250401,175600,15090871550,55400,55400,55400,55400,0
20250401,175500,15090871550,55400,55400,55400,55400,0
20250401,175400,15090871550,55400,55400,55400,55400,0
20250401,175300,15090871550,55400,55400,55400,55400,0
20250401,175200,15090871550,55400,55400,55400,55400,0
20250401,175100,15090871550,55400,55400,55400,55400,0
20250401,175000,15090871550,55400,55400,55400,55400,0
20250401,174900,15090871550,55400,55400,55400,55400,0
20250401,174800,15090871550,55400,55400,55400,55400,0
20250401,174700,15090871550,55400,55400,55400,55400,0
20250401,174600,15090871550,55400,55400,55400,55400,0
20250401,174500,15090871550,55400,55400,55400,55400,0
20250401,174400,15090871550,55400,55400,55400,55400,28402
20250401,174300,15090871550,55400,55400,55400,55400,0
20250401,174200,15090871550,55400,55400,55400,55400,0
20250401,174100,15090871550,55400,55400,55400,55400,0
20250401,174000,15090871550,55400,55400,55400,55400,0
20250401,173900,15090871550,55400,55400,55400,55400,0
20250401,173800,15090871550,55400,55400,55400,55400,0
20250401,173700,15090871550,55400,55400,55400,55400,0
20250401,173600,15090871550,55400,55400,55400,55400,0
20250401,173500,15090871550,55400,55400,55400,55400,0
20250401,173400,15090871550,55400,55400,55400,55400,0
20250401,173300,15090871550,55400,55400,55400,55400,0
20250401,173200,15090871550,55400,55400,55400,55400,0
20250401,173100,15090871550,55400,55400,55400,55400,0
20250401,173000,15090871550,55400,55400,55400,55400,0
20250401,172900,15090871550,55400,55400,55400,55400,0
20250401,172800,15090871550,55400,55400,55400,55400,0
20250401,172700,15090871550,55400,55400,55400,55400,0
20250401,172600,15090871550,55400,55400,55400,55400,0
20250401,172500,15090871550,55400,55400,55400,55400,0
20250401,172400,15090871550,55400,55400,55400,55400,0
20250401,172300,15090871550,55400,55400,55400,55400,0
20250401,172200,15090871550,55400,55400,55400,55400,0
20250401,172100,15090871550,55400,55400,55400,55400,0
20250401,172000,15090871550,55400,55400,55400,55400,0
20250401,171900,15090871550,55400,55400,55400,55400,0
20250401,171800,15090871550,55400,55400,55400,55400,0
20250401,171700,15090871550,55400,55400,55400,55400,0
20250401,171600,15090871550,55400,55400,55400,55400,0
20250401,171500,15090871550,55400,55400,55400,55400,0
20250401,171400,15090871550,55400,55400,55400,55400,28402
20250401,171300,15090871550,55400,55400,55400,55400,0
20250401,171200,15090871550,55400,55400,55400,55400,0
20250401,171100,15090871550,55400,55400,55400,55400,0
20250401,171000,15090871550,55400,55400,55400,55400,0
20250401,170900,15090871550,55400,55400,55400,55400,0
20250401,170800,15090871550,55400,55400,55400,55400,0
20250401,170700,15090871550,55400,55400,55400,55400,0
20250401,170600,15090871550,55400,55400,55400,55400,0
20250401,170500,15090871550,55400,55400,55400,55400,0
20250401,170400,15090871550,55400,55400,55400,55400,0
20250401,170300,15090871550,55400,55400,55400,55400,0
20250401,170200,15090871550,55400,55400,55400,55400,0
20250401,170100,15090871550,55400,55400,55400,55400,0
20250401,170000,15090871550,55400,55400,55400,55400,0
20250401,165900,15090871550,55400,55400,55400,55400,0
20250401,165800,15090871550,55400,55400,55400,55400,0
20250401,165700,15090871550,55400,55400,55400,55400,0
20250401,165600,15090871550,55400,55400,55400,55400,0
20250401,165500,15090871550,55400,55400,55400,55400,0
20250401,165400,15090871550,55400,55400,55400,55400,0
20250401,165300,15090871550,55400,55400,55400,55400,0
20250401,165200,15090871550,55400,55400,55400,55400,0
20250401,165100,15090871550,55400,55400,55400,55400,0
20250401,165000,15090871550,55400,55400,55400,55400,0
20250401,164900,15090871550,55400,55400,55400,55400,0
20250401,164800,15090871550,55400,55400,55400,55400,0
20250401,164700,15090871550,55400,55400,55400,55400,0
20250401,164600,15090871550,55400,55400,55400,55400,0
20250401,164500,15090871550,55400,55400,55400,55400,0
20250401,164400,15090871550,55400,55400,55400,55400,28402
20250401,164300,15090871550,55400,55400,55400,55400,0
20250401,164200,15090871550,55400,55400,55400,55400,0
20250401,164100,15090871550,55400,55400,55400,55400,0
20250401,164000,15090871550,55400,55400,55400,55400,0
20250401,163900,15090871550,55400,55400,55400,55400,0
20250401,163800,15090871550,55400,55400,55400,55400,0
20250401,163700,15090871550,55400,55400,55400,55400,0
20250401,163600,15090871550,55400,55400,55400,55400,0
20250401,163500,15090871550,55400,55400,55400,55400,0
20250401,163400,15090871550,55400,55400,55400,55400,0
20250401,163300,15090871550,55400,55400,55400,55400,0
20250401,163200,15090871550,55400,55400,55400,55400,0
20250401,163100,15090871550,55400,55400,55400,55400,0
20250401,163000,15090871550,55400,55400,55400,55400,0
20250401,162900,15090871550,55400,55400,55400,55400,0
20250401,162800,15090871550,55400,55400,55400,55400,0
20250401,162700,15090871550,55400,55400,55400,55400,0
20250401,162600,15090871550,55400,55400,55400,55400,0
20250401,162500,15090871550,55400,55400,55400,55400,0
20250401,162400,15090871550,55400,55400,55400,55400,0
20250401,162300,15090871550,55400,55400,55400,55400,0
20250401,162200,15090871550,55400,55400,55400,55400,0
20250401,162100,15090871550,55400,55400,55400,55400,0
20250401,162000,15090871550,55400,55400,55400,55400,0
20250401,161900,15090871550,55400,55400,55400,55400,0
20250401,161800,15090871550,55400,55400,55400,55400,0
20250401,161700,15090871550,55400,55400,55400,55400,0
20250401,161600,15090871550,55400,55400,55400,55400,0
20250401,161500,15090871550,55400,55400,55400,55400,0
20250401,161400,15090871550,55400,55400,55400,55400,28402
20250401,161300,15090871550,55400,55400,55400,55400,0
20250401,161200,15090871550,55400,55400,55400,55400,0
20250401,161100,15090871550,55400,55400,55400,55400,0
20250401,161000,15090871550,55400,55400,55400,55400,0
20250401,160900,15090871550,55400,55400,55400,55400,0
20250401,160800,15090871550,55400,55400,55400,55400,0
20250401,160700,15090871550,55400,55400,55400,55400,0
20250401,160600,15090871550,55400,55400,55400,55400,0
20250401,160500,15090871550,55400,55400,55400,55400,0
20250401,160400,15090871550,55400,55400,55400,55400,0
20250401,160300,15090871550,55400,55400,55400,55400,0
20250401,160200,15090871550,55400,55400,55400,55400,0
20250401,160100,15090871550,55400,55400,55400,55400,0
20250401,160000,15090871550,55400,55400,55400,55400,0
20250401,155900,15090871550,55400,55400,55400,55400,0
20250401,155800,15090871550,55400,55400,55400,55400,0
20250401,155700,15090871550,55400,55400,55400,55400,0
20250401,155600,15090871550,55400,55400,55400,55400,0
20250401,155500,15090871550,55400,55400,55400,55400,0
20250401,155400,15090871550,55400,55400,55400,55400,0
20250401,155300,15090871550,55400,55400,55400,55400,0
20250401,155200,15090871550,55400,55400,55400,55400,0
20250401,155100,15090871550,55400,55400,55400,55400,0
20250401,155000,15090871550,55400,55400,55400,55400,0
20250401,154900,15090871550,55400,55400,55400,55400,0
20250401,154800,15090871550,55400,55400,55400,55400,0
20250401,154700,15090871550,55400,55400,55400,55400,0
20250401,154600,15090871550,55400,55400,55400,55400,0
20250401,154500,15090871550,55400,55400,55400,55400,0
20250401,154400,15090871550,55400,55400,55400,55400,28402
20250401,154300,15090871550,55400,55400,55400,55400,0
20250401,154200,15090871550,55400,55400,55400,55400,0
20250401,154100,15090871550,55400,55400,55400,55400,0
20250401,154000,15090871550,55400,55400,55400,55400,0
20250401,153900,15090871550,55400,55400,55400,55400,0
20250401,153800,15090871550,55400,55400,55400,55400,0
20250401,153700,15090871550,55400,55400,55400,55400,0
20250401,153600,15090871550,55400,55400,55400,55400,0
20250401,153500,15090871550,55400,55400,55400,55400,0
20250401,153400,15090871550,55400,55400,55400,55400,0
20250401,153300,15090871550,55400,55400,55400,55400,0
20250401,153200,15090871550,55400,55400,55400,55400,0
20250401,153100,15090871550,55400,55400,55400,55400,0
20250401,153000,15090871550,55400,55400,55400,55400,28402
20250401,152900,13517400750,55500,55500,55500,55500,0
20250401,152800,13517400750,55500,55500,55500,55500,0
20250401,152700,13517400750,55500,55500,55500,55500,0
20250401,152600,13517400750,55500,55500,55500,55500,0
20250401,152500,13517400750,55500,55500,55500,55500,0
20250401,152400,13517400750,55500,55500,55500,55500,0
20250401,152300,13517400750,55500,55500,55500,55500,0
20250401,152200,13517400750,55500,55500,55500,55500,0
20250401,152100,13517400750,55500,55500,55500,55500,0
20250401,152000,13517400750,55500,55500,55500,55500,0
20250401,151900,13517400750,55500,55500,55500,55400,1023
20250401,151800,13460651400,55500,55500,55500,55400,1089
20250401,151700,13400251650,55400,55400,55500,55400,1153
20250401,151600,13336279850,55600,55600,55600,55400,969
20250401,151500,13282505150,55500,55500,55600,55500,527
20250401,151400,13253255750,55500,55500,55600,55500,559
20250401,151300,13222230950,55600,55500,55600,55500,90
20250401,151200,13217233850,55500,55600,55600,55500,951
20250401,151100,13164444250,55500,55600,55600,55500,930
20250401,151000,13112786450,55600,55500,55600,55500,336
20250401,150900,13094111650,55500,55500,55600,55500,1599
20250401,150800,13005350450,55600,55500,55600,55500,304
20250401,150700,12988458250,55500,55600,55600,55500,404
20250401,150600,12966024050,55600,55500,55600,55500,322
20250401,150500,12948132100,55500,55500,55600,55500,1678
20250401,150400,12854989100,55500,55500,55600,55500,317
20250401,150300,12837382900,55500,55500,55600,55500,540
20250401,150200,12807382700,55500,55500,55600,55500,505
20250401,150100,12779310800,55500,55500,55600,55500,408
20250401,150000,12756642300,55600,55500,55600,55500,375
20250401,145900,12735800400,55600,55550,55600,55500,1066
20250401,145800,12676546300,55550,55500,55600,55500,496
20250401,145700,12648994300,55500,55500,55600,55500,258
20250401,145600,12634657300,55600,55600,55600,55500,594
20250401,145500,12601657200,55600,55500,55600,55500,302
20250401,145400,12584872400,55600,55500,55600,55500,378
20250401,145300,12563869700,55500,55600,55600,55500,1017
20250401,145200,12507376050,55500,55500,55600,55500,447
20250401,145100,12482542750,55500,55500,55600,55500,312
20250401,145000,12465206150,55600,55600,55600,55500,261
20250401,144900,12450700850,55600,55550,55600,55550,632
20250401,144800,12415573550,55600,55500,55600,55500,292
20250401,144700,12399346850,55500,55500,55600,55500,372
20250401,144600,12378684250,55600,55600,55600,55500,226
20250401,144500,12366125150,55600,55600,55600,55500,341
20250401,144400,12347176050,55500,55600,55600,55500,684
20250401,144300,12309200350,55600,55500,55600,55500,363
20250401,144200,12289028350,55600,55600,55600,55500,365
20250401,144100,12268743350,55500,55600,55600,55500,228
20250401,144000,12256072550,55600,55500,55600,55500,305
20250401,143900,12239117350,55600,55600,55600,55500,495
20250401,143800,12211599150,55500,55500,55600,55500,229
20250401,143700,12198870650,55600,55600,55600,55500,200
20250401,143600,12187753750,55600,55500,55600,55500,192
20250401,143500,12177083750,55600,55500,55600,55500,368
20250401,143400,12156628850,55500,55500,55600,55500,254
20250401,143300,12142511900,55600,55700,55700,55500,1558
20250401,143200,12055901300,55700,55700,55700,55600,273
20250401,143100,12040699700,55600,55600,55700,55600,255
20250401,143000,12026501300,55600,55700,55700,55600,228
20250401,142900,12013804800,55700,55700,55700,55600,574
20250401,142800,11981837400,55600,55600,55700,55600,608
20250401,142700,11947975100,55700,55700,55700,55600,954
20250401,142600,11894878800,55700,55600,55700,55600,253
20250401,142500,11880792800,55600,55700,55700,55600,600
20250401,142400,11847376900,55700,55600,55700,55600,486
20250401,142300,11820312200,55700,55700,55700,55600,197
20250401,142200,11809343500,55600,55600,55700,55600,486
20250401,142100,11782278800,55700,55700,55700,55600,522
20250401,142000,11753207000,55600,55700,55700,55600,158
20250401,141900,11744410900,55600,55600,55700,55600,516
20250401,141800,11715685600,55600,55700,55700,55600,676
20250401,141700,11678047000,55600,55700,55700,55600,666
20250401,141600,11640967000,55700,55600,55700,55600,262
20250401,141500,11626384800,55600,55700,55700,55600,742
20250401,141400,11585093200,55700,55700,55800,55600,526
20250401,141300,11555763300,55600,55700,55800,55600,133
20250401,141200,11548357900,55600,55700,55700,55600,510
20250401,141100,11519955000,55700,55600,55800,55600,588
20250401,141000,11487204300,55600,55700,55700,55600,364
20250401,140900,11466933100,55600,55600,55700,55600,459
20250401,140800,11441371800,55600,55600,55700,55600,589
20250401,140700,11408572700,55600,55700,55800,55600,539
20250401,140600,11378550500,55700,55600,55700,55600,179
20250401,140500,11368584200,55600,55700,55800,55600,694
20250401,140400,11329926200,55700,55600,55800,55600,622
20250401,140300,11295253200,55600,55800,55800,55600,244
20250401,140200,11281659900,55600,55600,55800,55600,677
20250401,140100,11243950200,55600,55700,55800,55600,645
20250401,140000,11208032500,55700,55600,55800,55600,171
20250401,135900,11198508000,55600,55700,55700,55600,449
20250401,135800,11173500100,55700,55600,55700,55600,420
20250401,135700,11150109900,55700,55600,55700,55600,656
20250401,135600,11113576300,55700,55700,55800,55600,248
20250401,135500,11099758300,55700,55600,55800,55600,525
20250401,135400,11070518000,55700,55600,55800,55600,705
20250401,135300,11031230300,55600,55600,55800,55600,188
20250401,135200,11020753100,55600,55700,55800,55600,701
20250401,135100,10981678200,55800,55700,55800,55600,534
20250401,135000,10951935200,55600,55600,55700,55600,313
20250401,134900,10934506600,55600,55700,55700,55600,427
20250401,134800,10910724500,55600,55700,55700,55600,396
20250401,134700,10888670000,55700,55800,55800,55600,595
20250401,134600,10855489500,55600,55700,55800,55600,138
20250401,134500,10847796100,55600,55700,55700,55600,585
20250401,134400,10815219100,55600,55700,55700,55600,419
20250401,134300,10791883200,55700,55600,55700,55600,260
20250401,134200,10777404800,55700,55700,55700,55600,437
20250401,134100,10753066000,55600,55600,55700,55600,472
20250401,134000,10726778200,55700,55600,55700,55600,275
20250401,133900,10711462400,55700,55700,55700,55600,482
20250401,133800,10684616700,55600,55700,55700,55600,458
20250401,133700,10659111000,55600,55700,55700,55600,555
20250401,133600,10628205400,55600,55600,55700,55600,220
20250401,133500,10615955000,55600,55700,55700,55600,490
20250401,133400,10588668400,55600,55800,55800,55600,564
20250401,133300,10557210400,55600,55700,55800,55600,317
20250401,133200,10539535300,55700,55700,55700,55600,495
20250401,133100,10511967300,55700,55700,55700,55600,417
20250401,133000,10488742200,55700,55800,55800,55600,276
20250401,132900,10473364500,55700,55700,55800,55600,464
20250401,132800,10447512400,55600,55800,55800,55600,534
20250401,132700,10417728400,55600,55600,55800,55600,556
20250401,132600,10386730600,55700,55700,55700,55600,388
20250401,132500,10365122000,55700,55700,55700,55600,522
20250401,132400,10336051600,55700,55700,55750,55600,572
20250401,132300,10304192900,55600,55700,55700,55600,266
20250401,132200,10289382000,55600,55650,55700,55600,869
20250401,132100,10241026050,55700,55700,55700,55600,435
20250401,132000,10216800450,55700,55700,55700,55600,407
20250401,131900,10194133850,55700,55700,55700,55600,921
20250401,131800,10142840350,55600,55700,55700,55600,433
20250401,131700,10118725650,55600,55600,55700,55600,651
20250401,131600,10082470450,55700,55600,55700,55600,317
20250401,131500,10064817650,55700,55600,55700,55600,451
20250401,131400,10039700750,55700,55700,55700,55600,446
20250401,131300,10014863850,55600,55600,55700,55600,355
20250401,131200,9995097050,55700,55600,55700,55600,674
20250401,131100,9957557350,55700,55700,55700,55600,513
20250401,131000,9928988450,55600,55700,55700,55600,474
20250401,130900,9902589150,55700,55700,55700,55600,277
20250401,130800,9887162950,55600,55600,55700,55600,471
20250401,130700,9860936350,55600,55600,55700,55600,432
20250401,130600,9836880750,55700,55700,55700,55600,639
20250401,130500,9801319050,55600,55700,55700,55600,462
20250401,130400,9775588350,55700,55700,55700,55600,418
20250401,130300,9752307450,55700,55700,55700,55600,124
20250401,130200,9745402850,55600,55600,55700,55500,361
20250401,130100,9725324250,55600,55700,55700,55500,546
20250401,130000,9694967950,55500,55700,55700,55500,1673
20250401,125900,9601918250,55700,55700,55700,55500,248
20250401,125800,9588110700,55500,55600,55700,55500,1630
20250401,125700,9497452400,55600,55600,55600,55500,655
20250401,125600,9461035750,55600,55500,55600,55500,261
20250401,125500,9446529050,55500,55600,55600,55500,862
20250401,125400,9398603350,55500,55500,55600,55500,444
20250401,125300,9373920450,55600,55600,55600,55500,199
20250401,125200,9362857650,55600,55600,55600,55500,555
20250401,125100,9332001650,55500,55600,55600,55500,390
20250401,125000,9310318250,55500,55600,55600,55500,183
20250401,124900,9300146050,55600,55600,55600,55500,189
20250401,124800,9289641250,55600,55550,55600,55500,272
20250401,124700,9274519500,55600,55600,55600,55500,538
20250401,124600,9244612500,55600,55500,55600,55500,118
20250401,124500,9238053600,55500,55600,55600,55500,259
20250401,124400,9223658200,55600,55500,55600,55500,759
20250401,124300,9181520300,55600,55600,55600,55500,225
20250401,124200,9169015100,55500,55500,55600,55500,261
20250401,124100,9154517500,55600,55600,55600,55500,286
20250401,124000,9138625050,55600,55500,55600,55500,490
20250401,123900,9111417950,55500,55600,55600,55500,133
20250401,123800,9104024850,55500,55600,55600,55500,341
20250401,123700,9085070250,55500,55500,55600,55500,224
20250401,123600,9072620650,55500,55600,55600,55500,163
20250401,123500,9063559750,55500,55600,55700,55500,281
20250401,123400,9047939900,55600,55600,55600,55500,221
20250401,123300,9035653100,55600,55600,55700,55500,170
20250401,123200,9026200100,55600,55600,55600,55500,295
20250401,123100,9009799600,55600,55500,55600,55500,250
20250401,123000,8995900500,55600,55600,55600,55500,241
20250401,122900,8982503000,55600,55550,55600,55500,539
20250401,122800,8952572200,55600,55600,55600,55500,230
20250401,122700,8939785000,55600,55600,55600,55500,198
20250401,122600,8928776500,55600,55600,55700,55500,166
20250401,122500,8919547600,55800,55500,55800,55500,291
20250401,122400,8903368700,55600,55600,55700,55500,1066
20250401,122300,8844096400,55600,55600,55700,55500,193
20250401,122200,8833366100,55600,55600,55700,55500,330
20250401,122100,8814995600,55600,55700,55700,55600,236
20250401,122000,8801854500,55700,55700,55700,55500,296
20250401,121900,8785388300,55600,55500,55650,55500,192
20250401,121800,8774713750,55600,55600,55600,55500,227
20250401,121700,8762093450,55600,55600,55600,55500,304
20250401,121600,8745191950,55500,55600,55600,55500,166
20250401,121500,8735964150,55500,55600,55700,55500,356
20250401,121400,8716160450,55600,55700,55700,55500,338
20250401,121300,8697358050,55700,55600,55700,55600,304
20250401,121200,8680432450,55600,55600,55600,55500,530
20250401,121100,8650964950,55600,55600,55600,55500,300
20250401,121000,8634285650,55500,55600,55700,55500,447
20250401,120900,8609412500,55500,55700,55700,55500,279
20250401,120800,8593900400,55600,55600,55700,55600,232
20250401,120700,8580991300,55600,55600,55700,55600,267
20250401,120600,8566140200,55700,55600,55700,55500,521
20250401,120500,8537165800,55600,55600,55600,55500,355
20250401,120400,8517429400,55600,55700,55700,55500,296
20250401,120300,8500961100,55600,55600,55700,55500,574
20250401,120200,8469039000,55600,55600,55600,55500,274
20250401,120100,8453812600,55600,55600,55600,55500,298
20250401,120000,8437258900,55600,55600,55600,55500,211
20250401,115900,8425528200,55600,55500,55600,55500,258
20250401,115800,8411185200,55600,55600,55600,55500,171
20250401,115700,8401679950,55600,55600,55600,55500,529
20250401,115600,8372269600,55600,55600,55600,55500,376
20250401,115500,8351387650,55600,55600,55600,55500,232
20250401,115400,8338491950,55600,55600,55600,55500,188
20250401,115300,8328041500,55600,55600,55600,55500,336
20250401,115200,8309361600,55500,55500,55600,55500,140
20250401,115100,8301579700,55600,55600,55600,55500,156
20250401,115000,8292908950,55600,55550,55700,55500,360
20250401,114900,8272873650,55600,55600,55650,55500,186
20250401,114800,8262533550,55550,55500,55600,55500,251
20250401,114700,8248579850,55600,55600,55700,55500,251
20250401,114600,8234615650,55600,55600,55700,55600,234
20250401,114500,8221596300,55600,55600,55700,55550,437
20250401,114400,8197298850,55500,55500,55700,55500,1413
20250401,114300,8118808250,55600,55600,55600,55500,462
20250401,114200,8093124950,55600,55600,55600,55550,442
20250401,114100,8068550100,55600,55600,55600,55500,287
20250401,114000,8052594300,55600,55600,55600,55500,365
20250401,113900,8032301200,55600,55600,55600,55550,490
20250401,113800,8005057550,55600,55600,55700,55500,502
20250401,113700,7977139250,55500,55500,55600,55500,1729
20250401,113600,7881078750,55600,55600,55600,55500,580
20250401,113500,7848831700,55600,55600,55600,55500,192
20250401,113400,7838158650,55600,55600,55600,55500,111
20250401,113300,7831988950,55600,55600,55600,55500,272
20250401,113200,7816867150,55500,55600,55600,55500,280
20250401,113100,7801300950,55600,55600,55600,55500,627
20250401,113000,7766469700,55550,55600,55600,55500,437
20250401,112900,7742173100,55600,55600,55600,55500,258
20250401,112800,7727829200,55600,55600,55600,55500,283
20250401,112700,7712095950,55600,55800,55800,55500,6508
20250401,112600,7350210950,55700,55800,55800,55600,585
20250401,112500,7317595250,55600,55700,55800,55600,1440
20250401,112400,7237451950,55700,55700,55800,55600,245
20250401,112300,7223792250,55700,55700,55800,55600,455
20250401,112200,7198431100,55700,55700,55700,55600,415
20250401,112100,7175316500,55700,55700,55700,55600,700
20250401,112000,7136335500,55700,55700,55700,55600,165
20250401,111900,7127146800,55700,55600,55700,55600,453
20250401,111800,7101915800,55700,55700,55700,55600,407
20250401,111700,7079246600,55700,55800,55800,55600,581
20250401,111600,7046861900,55800,55700,55800,55600,1023
20250401,111500,6989881300,55700,55700,55700,55650,431
20250401,111400,6965874950,55700,55700,55700,55600,416
20250401,111300,6942705850,55700,55700,55700,55600,209
20250401,111200,6931066400,55700,55700,55700,55600,374
20250401,111100,6910235150,55700,55700,55700,55600,467
20250401,111000,6884225200,55700,55700,55700,55600,215
20250401,110900,6872251200,55700,55700,55700,55600,428
20250401,110800,6848413450,55700,55700,55700,55600,742
20250401,110700,6807088250,55700,55600,55700,55600,630
20250401,110600,6772048450,55700,55700,55700,55600,131
20250401,110500,6764753250,55700,55550,55700,55550,1724
20250401,110400,6668875600,55600,55600,55600,55550,473
20250401,110300,6642577250,55600,55600,55600,55550,258
20250401,110200,6628233400,55600,55600,55600,55500,1364
20250401,110100,6552501000,55600,55500,55600,55500,1189
20250401,110000,6486393700,55600,55600,55600,55500,448
20250401,105900,6461486400,55600,55800,55800,55500,10781
20250401,105800,5861431550,55800,55700,55800,55700,650
20250401,105700,5825196350,55800,55800,55800,55700,245
20250401,105600,5811528550,55800,55800,55800,55700,673
20250401,105500,5773977350,55800,55800,55900,55700,5779
20250401,105400,5451582250,55800,55900,55900,55800,230
20250401,105300,5438728950,55900,55900,55900,55800,308
20250401,105200,5421513850,55800,55900,55900,55800,243
20250401,105100,5407938500,55900,55900,55900,55800,1208
20250401,105000,5340483400,55800,55900,55900,55800,344
20250401,104900,5321256300,55800,55900,55900,55800,310
20250401,104800,5303931600,55900,55900,55900,55800,468
20250401,104700,5277780800,55900,55800,55900,55800,533
20250401,104600,5247987900,55900,55900,55900,55800,292
20250401,104500,5231667900,55900,55900,55900,55800,544
20250401,104400,5201261700,55900,55800,55900,55800,317
20250401,104300,5183542000,55900,55800,55900,55800,194
20250401,104200,5172699300,55900,55900,55900,55800,349
20250401,104100,5153193000,55900,55800,55900,55800,781
20250401,104000,5109575500,55900,55900,55900,55800,222
20250401,103900,5097166100,55900,55900,55900,55800,160
20250401,103800,5088224500,55900,55900,55900,55800,189
20250401,103700,5077660300,55800,55800,55900,55800,274
20250401,103600,5062345800,55900,55900,55900,55800,407
20250401,103500,5039596100,55900,55900,55900,55800,507
20250401,103400,5011256400,55900,55900,55900,55800,722
20250401,103300,4970897550,55900,55900,55900,55800,293
20250401,103200,4954520350,55900,55900,55900,55900,469
20250401,103100,4928303250,55800,55900,55900,55800,651
20250401,103000,4891914750,55900,55900,55900,55800,451
20250401,102900,4866709250,55900,55900,55900,55900,472
20250401,102800,4840324450,55900,55900,55900,55800,297
20250401,102700,4823725350,55800,55900,55900,55800,317
20250401,102600,4806008050,55900,55900,55900,55800,166
20250401,102500,4796729650,55800,55900,55900,55800,182
20250401,102400,4786556950,55900,55900,55900,55800,338
20250401,102300,4767664850,55900,55900,55900,55800,629
20250401,102200,4732504050,55800,55900,55900,55800,435
20250401,102100,4708189250,55900,55900,55900,55800,562
20250401,102000,4676775050,55900,55900,55900,55800,388
20250401,101900,4655086850,55800,55900,55900,55800,376
20250401,101800,4634087350,55800,55900,55900,55800,160
20250401,101700,4625144900,55900,55900,55900,55900,318
20250401,101600,4607368700,55900,55900,55900,55800,184
20250401,101500,4597084000,55900,55900,55900,55800,390
20250401,101400,4575286000,55900,55800,55900,55800,207
20250401,101300,4563715200,55900,55900,55900,55800,347
20250401,101200,4544318800,55900,55900,55900,55800,1164
20250401,101100,4479339950,55900,55900,55900,55800,748
20250401,101000,4437527900,55900,55900,55900,55800,910
20250401,100900,4386659800,55900,55900,55900,55800,392
20250401,100800,4364748500,55900,55900,55900,55900,328
20250401,100700,4346413300,55800,55900,55900,55800,290
20250401,100600,4330203300,55900,55900,55900,55800,381
20250401,100500,4308907100,55900,55900,55900,55800,352
20250401,100400,4289230900,55900,55900,55900,55800,410
20250401,100300,4266312800,55900,55850,55900,55800,373
20250401,100200,4245472150,55850,55900,55900,55850,366
20250401,100100,4225019700,55900,55800,55900,55800,353
20250401,100000,4205289100,55900,55900,55900,55800,389
20250401,095900,4183545500,55900,55900,55900,55850,577
20250401,095800,4151301200,55900,55850,55900,55800,556
20250401,095700,4120225650,55850,55850,55850,55800,347
20250401,095600,4100846800,55850,55800,55900,55800,501
20250401,095500,4072858000,55850,55900,55900,55800,609
20250401,095400,4038833000,55900,55900,55900,55800,451
20250401,095300,4013627300,55900,55900,55900,55800,453
20250401,095200,3988305200,55900,55900,55900,55800,595
20250401,095100,3955055000,55900,55900,55900,55800,395
20250401,095000,3932976500,55900,55900,55900,55800,407
20250401,094900,3910225300,55900,55900,55900,55800,217
20250401,094800,3898097100,55800,55900,55900,55800,502
20250401,094700,3870074050,55900,55900,55900,55900,198
20250401,094600,3859005850,55900,55900,55900,55800,454
20250401,094500,3833628500,55900,56000,56000,55800,3098
20250401,094400,3660517400,56000,55900,56000,55900,545
20250401,094300,3629998900,56000,56000,56000,55900,602
20250401,094200,3596288900,56000,56000,56000,55900,814
20250401,094100,3550747700,56000,56000,56000,55900,1201
20250401,094000,3483544600,56000,56000,56000,55900,573
20250401,093900,3451457400,56000,56000,56000,55900,337
20250401,093800,3432586900,56000,56000,56000,55900,1399
20250401,093700,3354351700,56000,55900,56000,55800,582
20250401,093600,3321769000,55900,55900,55900,55800,990
20250401,093500,3266432750,55900,55900,55900,55900,555
20250401,093400,3235408250,55900,55900,55900,55800,915
20250401,093300,3184262950,55900,56000,56000,55800,1541
20250401,093200,3098097850,56000,56000,56000,55900,1580
20250401,093100,3009707050,56000,55900,56000,55800,3066
20250401,093000,2838250750,55900,55900,55900,55800,453
20250401,092900,2812931950,55900,55900,55900,55800,493
20250401,092800,2785379250,55800,55800,55900,55800,170
20250401,092700,2775879650,55900,55900,55900,55800,359
20250401,092600,2755813750,55900,55900,56000,55900,609
20250401,092500,2721760950,56000,55900,56000,55800,7935
20250401,092400,2277775050,56000,56000,56000,55900,588
20250401,092300,2244851850,56000,56000,56000,55900,1637
20250401,092200,2153264200,55900,56000,56000,55900,763
20250401,092100,2110548000,56000,56000,56000,55900,1374
20250401,092000,2033646700,56000,55800,56000,55800,6166
20250401,091900,1689010700,55900,55900,55900,55800,683
20250401,091800,1650893600,55900,55800,55900,55800,167
20250401,091700,1641571400,55900,55800,55900,55800,870
20250401,091600,1593014700,55900,55900,55900,55800,5683
20250401,091500,1275866600,55800,55700,55800,55700,3124
20250401,091400,1101560800,55800,55700,55800,55600,3498
20250401,091300,906761100,55700,55700,55700,55600,198
20250401,091200,895734100,55600,55700,55700,55600,199
20250401,091100,884653000,55600,55700,55700,55600,276
20250401,091000,869283600,55700,55700,55700,55600,144
20250401,090900,861276450,55700,55600,55700,55600,84
20250401,090800,856602250,55600,55600,55700,55600,1447
20250401,090700,776147550,55700,55600,55700,55600,322
20250401,090600,758243350,55700,55600,55700,55600,36
20250401,090500,756241250,55600,55700,55700,55600,50
20250401,090400,753461050,55700,55700,55700,55600,355
20250401,090300,733719750,55600,55700,55700,55600,944
20250401,090200,681227650,55600,55600,55600,55500,1462
20250401,090100,599963050,55700,55600,55700,55500,3345
20250401,090000,414007950,55700,55700,55700,55600,7434
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 15090871550 55400 55400 55400 55400 28402
3 20250401 191300 15090871550 55400 55400 55400 55400 0
4 20250401 191200 15090871550 55400 55400 55400 55400 0
5 20250401 191100 15090871550 55400 55400 55400 55400 0
6 20250401 191000 15090871550 55400 55400 55400 55400 0
7 20250401 190900 15090871550 55400 55400 55400 55400 0
8 20250401 190800 15090871550 55400 55400 55400 55400 0
9 20250401 190700 15090871550 55400 55400 55400 55400 0
10 20250401 190600 15090871550 55400 55400 55400 55400 0
11 20250401 190500 15090871550 55400 55400 55400 55400 0
12 20250401 190400 15090871550 55400 55400 55400 55400 0
13 20250401 190300 15090871550 55400 55400 55400 55400 0
14 20250401 190200 15090871550 55400 55400 55400 55400 0
15 20250401 190100 15090871550 55400 55400 55400 55400 0
16 20250401 190000 15090871550 55400 55400 55400 55400 0
17 20250401 185900 15090871550 55400 55400 55400 55400 0
18 20250401 185800 15090871550 55400 55400 55400 55400 0
19 20250401 185700 15090871550 55400 55400 55400 55400 0
20 20250401 185600 15090871550 55400 55400 55400 55400 0
21 20250401 185500 15090871550 55400 55400 55400 55400 0
22 20250401 185400 15090871550 55400 55400 55400 55400 0
23 20250401 185300 15090871550 55400 55400 55400 55400 0
24 20250401 185200 15090871550 55400 55400 55400 55400 0
25 20250401 185100 15090871550 55400 55400 55400 55400 0
26 20250401 185000 15090871550 55400 55400 55400 55400 0
27 20250401 184900 15090871550 55400 55400 55400 55400 0
28 20250401 184800 15090871550 55400 55400 55400 55400 0
29 20250401 184700 15090871550 55400 55400 55400 55400 0
30 20250401 184600 15090871550 55400 55400 55400 55400 0
31 20250401 184500 15090871550 55400 55400 55400 55400 0
32 20250401 184400 15090871550 55400 55400 55400 55400 28402
33 20250401 184300 15090871550 55400 55400 55400 55400 0
34 20250401 184200 15090871550 55400 55400 55400 55400 0
35 20250401 184100 15090871550 55400 55400 55400 55400 0
36 20250401 184000 15090871550 55400 55400 55400 55400 0
37 20250401 183900 15090871550 55400 55400 55400 55400 0
38 20250401 183800 15090871550 55400 55400 55400 55400 0
39 20250401 183700 15090871550 55400 55400 55400 55400 0
40 20250401 183600 15090871550 55400 55400 55400 55400 0
41 20250401 183500 15090871550 55400 55400 55400 55400 0
42 20250401 183400 15090871550 55400 55400 55400 55400 0
43 20250401 183300 15090871550 55400 55400 55400 55400 0
44 20250401 183200 15090871550 55400 55400 55400 55400 0
45 20250401 183100 15090871550 55400 55400 55400 55400 0
46 20250401 183000 15090871550 55400 55400 55400 55400 0
47 20250401 182900 15090871550 55400 55400 55400 55400 0
48 20250401 182800 15090871550 55400 55400 55400 55400 0
49 20250401 182700 15090871550 55400 55400 55400 55400 0
50 20250401 182600 15090871550 55400 55400 55400 55400 0
51 20250401 182500 15090871550 55400 55400 55400 55400 0
52 20250401 182400 15090871550 55400 55400 55400 55400 0
53 20250401 182300 15090871550 55400 55400 55400 55400 0
54 20250401 182200 15090871550 55400 55400 55400 55400 0
55 20250401 182100 15090871550 55400 55400 55400 55400 0
56 20250401 182000 15090871550 55400 55400 55400 55400 0
57 20250401 181900 15090871550 55400 55400 55400 55400 0
58 20250401 181800 15090871550 55400 55400 55400 55400 0
59 20250401 181700 15090871550 55400 55400 55400 55400 0
60 20250401 181600 15090871550 55400 55400 55400 55400 0
61 20250401 181500 15090871550 55400 55400 55400 55400 0
62 20250401 181400 15090871550 55400 55400 55400 55400 28402
63 20250401 181300 15090871550 55400 55400 55400 55400 0
64 20250401 181200 15090871550 55400 55400 55400 55400 0
65 20250401 181100 15090871550 55400 55400 55400 55400 0
66 20250401 181000 15090871550 55400 55400 55400 55400 0
67 20250401 180900 15090871550 55400 55400 55400 55400 0
68 20250401 180800 15090871550 55400 55400 55400 55400 0
69 20250401 180700 15090871550 55400 55400 55400 55400 0
70 20250401 180600 15090871550 55400 55400 55400 55400 0
71 20250401 180500 15090871550 55400 55400 55400 55400 0
72 20250401 180400 15090871550 55400 55400 55400 55400 0
73 20250401 180300 15090871550 55400 55400 55400 55400 0
74 20250401 180200 15090871550 55400 55400 55400 55400 0
75 20250401 180100 15090871550 55400 55400 55400 55400 0
76 20250401 180000 15090871550 55400 55400 55400 55400 0
77 20250401 175900 15090871550 55400 55400 55400 55400 0
78 20250401 175800 15090871550 55400 55400 55400 55400 0
79 20250401 175700 15090871550 55400 55400 55400 55400 0
80 20250401 175600 15090871550 55400 55400 55400 55400 0
81 20250401 175500 15090871550 55400 55400 55400 55400 0
82 20250401 175400 15090871550 55400 55400 55400 55400 0
83 20250401 175300 15090871550 55400 55400 55400 55400 0
84 20250401 175200 15090871550 55400 55400 55400 55400 0
85 20250401 175100 15090871550 55400 55400 55400 55400 0
86 20250401 175000 15090871550 55400 55400 55400 55400 0
87 20250401 174900 15090871550 55400 55400 55400 55400 0
88 20250401 174800 15090871550 55400 55400 55400 55400 0
89 20250401 174700 15090871550 55400 55400 55400 55400 0
90 20250401 174600 15090871550 55400 55400 55400 55400 0
91 20250401 174500 15090871550 55400 55400 55400 55400 0
92 20250401 174400 15090871550 55400 55400 55400 55400 28402
93 20250401 174300 15090871550 55400 55400 55400 55400 0
94 20250401 174200 15090871550 55400 55400 55400 55400 0
95 20250401 174100 15090871550 55400 55400 55400 55400 0
96 20250401 174000 15090871550 55400 55400 55400 55400 0
97 20250401 173900 15090871550 55400 55400 55400 55400 0
98 20250401 173800 15090871550 55400 55400 55400 55400 0
99 20250401 173700 15090871550 55400 55400 55400 55400 0
100 20250401 173600 15090871550 55400 55400 55400 55400 0
101 20250401 173500 15090871550 55400 55400 55400 55400 0
102 20250401 173400 15090871550 55400 55400 55400 55400 0
103 20250401 173300 15090871550 55400 55400 55400 55400 0
104 20250401 173200 15090871550 55400 55400 55400 55400 0
105 20250401 173100 15090871550 55400 55400 55400 55400 0
106 20250401 173000 15090871550 55400 55400 55400 55400 0
107 20250401 172900 15090871550 55400 55400 55400 55400 0
108 20250401 172800 15090871550 55400 55400 55400 55400 0
109 20250401 172700 15090871550 55400 55400 55400 55400 0
110 20250401 172600 15090871550 55400 55400 55400 55400 0
111 20250401 172500 15090871550 55400 55400 55400 55400 0
112 20250401 172400 15090871550 55400 55400 55400 55400 0
113 20250401 172300 15090871550 55400 55400 55400 55400 0
114 20250401 172200 15090871550 55400 55400 55400 55400 0
115 20250401 172100 15090871550 55400 55400 55400 55400 0
116 20250401 172000 15090871550 55400 55400 55400 55400 0
117 20250401 171900 15090871550 55400 55400 55400 55400 0
118 20250401 171800 15090871550 55400 55400 55400 55400 0
119 20250401 171700 15090871550 55400 55400 55400 55400 0
120 20250401 171600 15090871550 55400 55400 55400 55400 0
121 20250401 171500 15090871550 55400 55400 55400 55400 0
122 20250401 171400 15090871550 55400 55400 55400 55400 28402
123 20250401 171300 15090871550 55400 55400 55400 55400 0
124 20250401 171200 15090871550 55400 55400 55400 55400 0
125 20250401 171100 15090871550 55400 55400 55400 55400 0
126 20250401 171000 15090871550 55400 55400 55400 55400 0
127 20250401 170900 15090871550 55400 55400 55400 55400 0
128 20250401 170800 15090871550 55400 55400 55400 55400 0
129 20250401 170700 15090871550 55400 55400 55400 55400 0
130 20250401 170600 15090871550 55400 55400 55400 55400 0
131 20250401 170500 15090871550 55400 55400 55400 55400 0
132 20250401 170400 15090871550 55400 55400 55400 55400 0
133 20250401 170300 15090871550 55400 55400 55400 55400 0
134 20250401 170200 15090871550 55400 55400 55400 55400 0
135 20250401 170100 15090871550 55400 55400 55400 55400 0
136 20250401 170000 15090871550 55400 55400 55400 55400 0
137 20250401 165900 15090871550 55400 55400 55400 55400 0
138 20250401 165800 15090871550 55400 55400 55400 55400 0
139 20250401 165700 15090871550 55400 55400 55400 55400 0
140 20250401 165600 15090871550 55400 55400 55400 55400 0
141 20250401 165500 15090871550 55400 55400 55400 55400 0
142 20250401 165400 15090871550 55400 55400 55400 55400 0
143 20250401 165300 15090871550 55400 55400 55400 55400 0
144 20250401 165200 15090871550 55400 55400 55400 55400 0
145 20250401 165100 15090871550 55400 55400 55400 55400 0
146 20250401 165000 15090871550 55400 55400 55400 55400 0
147 20250401 164900 15090871550 55400 55400 55400 55400 0
148 20250401 164800 15090871550 55400 55400 55400 55400 0
149 20250401 164700 15090871550 55400 55400 55400 55400 0
150 20250401 164600 15090871550 55400 55400 55400 55400 0
151 20250401 164500 15090871550 55400 55400 55400 55400 0
152 20250401 164400 15090871550 55400 55400 55400 55400 28402
153 20250401 164300 15090871550 55400 55400 55400 55400 0
154 20250401 164200 15090871550 55400 55400 55400 55400 0
155 20250401 164100 15090871550 55400 55400 55400 55400 0
156 20250401 164000 15090871550 55400 55400 55400 55400 0
157 20250401 163900 15090871550 55400 55400 55400 55400 0
158 20250401 163800 15090871550 55400 55400 55400 55400 0
159 20250401 163700 15090871550 55400 55400 55400 55400 0
160 20250401 163600 15090871550 55400 55400 55400 55400 0
161 20250401 163500 15090871550 55400 55400 55400 55400 0
162 20250401 163400 15090871550 55400 55400 55400 55400 0
163 20250401 163300 15090871550 55400 55400 55400 55400 0
164 20250401 163200 15090871550 55400 55400 55400 55400 0
165 20250401 163100 15090871550 55400 55400 55400 55400 0
166 20250401 163000 15090871550 55400 55400 55400 55400 0
167 20250401 162900 15090871550 55400 55400 55400 55400 0
168 20250401 162800 15090871550 55400 55400 55400 55400 0
169 20250401 162700 15090871550 55400 55400 55400 55400 0
170 20250401 162600 15090871550 55400 55400 55400 55400 0
171 20250401 162500 15090871550 55400 55400 55400 55400 0
172 20250401 162400 15090871550 55400 55400 55400 55400 0
173 20250401 162300 15090871550 55400 55400 55400 55400 0
174 20250401 162200 15090871550 55400 55400 55400 55400 0
175 20250401 162100 15090871550 55400 55400 55400 55400 0
176 20250401 162000 15090871550 55400 55400 55400 55400 0
177 20250401 161900 15090871550 55400 55400 55400 55400 0
178 20250401 161800 15090871550 55400 55400 55400 55400 0
179 20250401 161700 15090871550 55400 55400 55400 55400 0
180 20250401 161600 15090871550 55400 55400 55400 55400 0
181 20250401 161500 15090871550 55400 55400 55400 55400 0
182 20250401 161400 15090871550 55400 55400 55400 55400 28402
183 20250401 161300 15090871550 55400 55400 55400 55400 0
184 20250401 161200 15090871550 55400 55400 55400 55400 0
185 20250401 161100 15090871550 55400 55400 55400 55400 0
186 20250401 161000 15090871550 55400 55400 55400 55400 0
187 20250401 160900 15090871550 55400 55400 55400 55400 0
188 20250401 160800 15090871550 55400 55400 55400 55400 0
189 20250401 160700 15090871550 55400 55400 55400 55400 0
190 20250401 160600 15090871550 55400 55400 55400 55400 0
191 20250401 160500 15090871550 55400 55400 55400 55400 0
192 20250401 160400 15090871550 55400 55400 55400 55400 0
193 20250401 160300 15090871550 55400 55400 55400 55400 0
194 20250401 160200 15090871550 55400 55400 55400 55400 0
195 20250401 160100 15090871550 55400 55400 55400 55400 0
196 20250401 160000 15090871550 55400 55400 55400 55400 0
197 20250401 155900 15090871550 55400 55400 55400 55400 0
198 20250401 155800 15090871550 55400 55400 55400 55400 0
199 20250401 155700 15090871550 55400 55400 55400 55400 0
200 20250401 155600 15090871550 55400 55400 55400 55400 0
201 20250401 155500 15090871550 55400 55400 55400 55400 0
202 20250401 155400 15090871550 55400 55400 55400 55400 0
203 20250401 155300 15090871550 55400 55400 55400 55400 0
204 20250401 155200 15090871550 55400 55400 55400 55400 0
205 20250401 155100 15090871550 55400 55400 55400 55400 0
206 20250401 155000 15090871550 55400 55400 55400 55400 0
207 20250401 154900 15090871550 55400 55400 55400 55400 0
208 20250401 154800 15090871550 55400 55400 55400 55400 0
209 20250401 154700 15090871550 55400 55400 55400 55400 0
210 20250401 154600 15090871550 55400 55400 55400 55400 0
211 20250401 154500 15090871550 55400 55400 55400 55400 0
212 20250401 154400 15090871550 55400 55400 55400 55400 28402
213 20250401 154300 15090871550 55400 55400 55400 55400 0
214 20250401 154200 15090871550 55400 55400 55400 55400 0
215 20250401 154100 15090871550 55400 55400 55400 55400 0
216 20250401 154000 15090871550 55400 55400 55400 55400 0
217 20250401 153900 15090871550 55400 55400 55400 55400 0
218 20250401 153800 15090871550 55400 55400 55400 55400 0
219 20250401 153700 15090871550 55400 55400 55400 55400 0
220 20250401 153600 15090871550 55400 55400 55400 55400 0
221 20250401 153500 15090871550 55400 55400 55400 55400 0
222 20250401 153400 15090871550 55400 55400 55400 55400 0
223 20250401 153300 15090871550 55400 55400 55400 55400 0
224 20250401 153200 15090871550 55400 55400 55400 55400 0
225 20250401 153100 15090871550 55400 55400 55400 55400 0
226 20250401 153000 15090871550 55400 55400 55400 55400 28402
227 20250401 152900 13517400750 55500 55500 55500 55500 0
228 20250401 152800 13517400750 55500 55500 55500 55500 0
229 20250401 152700 13517400750 55500 55500 55500 55500 0
230 20250401 152600 13517400750 55500 55500 55500 55500 0
231 20250401 152500 13517400750 55500 55500 55500 55500 0
232 20250401 152400 13517400750 55500 55500 55500 55500 0
233 20250401 152300 13517400750 55500 55500 55500 55500 0
234 20250401 152200 13517400750 55500 55500 55500 55500 0
235 20250401 152100 13517400750 55500 55500 55500 55500 0
236 20250401 152000 13517400750 55500 55500 55500 55500 0
237 20250401 151900 13517400750 55500 55500 55500 55400 1023
238 20250401 151800 13460651400 55500 55500 55500 55400 1089
239 20250401 151700 13400251650 55400 55400 55500 55400 1153
240 20250401 151600 13336279850 55600 55600 55600 55400 969
241 20250401 151500 13282505150 55500 55500 55600 55500 527
242 20250401 151400 13253255750 55500 55500 55600 55500 559
243 20250401 151300 13222230950 55600 55500 55600 55500 90
244 20250401 151200 13217233850 55500 55600 55600 55500 951
245 20250401 151100 13164444250 55500 55600 55600 55500 930
246 20250401 151000 13112786450 55600 55500 55600 55500 336
247 20250401 150900 13094111650 55500 55500 55600 55500 1599
248 20250401 150800 13005350450 55600 55500 55600 55500 304
249 20250401 150700 12988458250 55500 55600 55600 55500 404
250 20250401 150600 12966024050 55600 55500 55600 55500 322
251 20250401 150500 12948132100 55500 55500 55600 55500 1678
252 20250401 150400 12854989100 55500 55500 55600 55500 317
253 20250401 150300 12837382900 55500 55500 55600 55500 540
254 20250401 150200 12807382700 55500 55500 55600 55500 505
255 20250401 150100 12779310800 55500 55500 55600 55500 408
256 20250401 150000 12756642300 55600 55500 55600 55500 375
257 20250401 145900 12735800400 55600 55550 55600 55500 1066
258 20250401 145800 12676546300 55550 55500 55600 55500 496
259 20250401 145700 12648994300 55500 55500 55600 55500 258
260 20250401 145600 12634657300 55600 55600 55600 55500 594
261 20250401 145500 12601657200 55600 55500 55600 55500 302
262 20250401 145400 12584872400 55600 55500 55600 55500 378
263 20250401 145300 12563869700 55500 55600 55600 55500 1017
264 20250401 145200 12507376050 55500 55500 55600 55500 447
265 20250401 145100 12482542750 55500 55500 55600 55500 312
266 20250401 145000 12465206150 55600 55600 55600 55500 261
267 20250401 144900 12450700850 55600 55550 55600 55550 632
268 20250401 144800 12415573550 55600 55500 55600 55500 292
269 20250401 144700 12399346850 55500 55500 55600 55500 372
270 20250401 144600 12378684250 55600 55600 55600 55500 226
271 20250401 144500 12366125150 55600 55600 55600 55500 341
272 20250401 144400 12347176050 55500 55600 55600 55500 684
273 20250401 144300 12309200350 55600 55500 55600 55500 363
274 20250401 144200 12289028350 55600 55600 55600 55500 365
275 20250401 144100 12268743350 55500 55600 55600 55500 228
276 20250401 144000 12256072550 55600 55500 55600 55500 305
277 20250401 143900 12239117350 55600 55600 55600 55500 495
278 20250401 143800 12211599150 55500 55500 55600 55500 229
279 20250401 143700 12198870650 55600 55600 55600 55500 200
280 20250401 143600 12187753750 55600 55500 55600 55500 192
281 20250401 143500 12177083750 55600 55500 55600 55500 368
282 20250401 143400 12156628850 55500 55500 55600 55500 254
283 20250401 143300 12142511900 55600 55700 55700 55500 1558
284 20250401 143200 12055901300 55700 55700 55700 55600 273
285 20250401 143100 12040699700 55600 55600 55700 55600 255
286 20250401 143000 12026501300 55600 55700 55700 55600 228
287 20250401 142900 12013804800 55700 55700 55700 55600 574
288 20250401 142800 11981837400 55600 55600 55700 55600 608
289 20250401 142700 11947975100 55700 55700 55700 55600 954
290 20250401 142600 11894878800 55700 55600 55700 55600 253
291 20250401 142500 11880792800 55600 55700 55700 55600 600
292 20250401 142400 11847376900 55700 55600 55700 55600 486
293 20250401 142300 11820312200 55700 55700 55700 55600 197
294 20250401 142200 11809343500 55600 55600 55700 55600 486
295 20250401 142100 11782278800 55700 55700 55700 55600 522
296 20250401 142000 11753207000 55600 55700 55700 55600 158
297 20250401 141900 11744410900 55600 55600 55700 55600 516
298 20250401 141800 11715685600 55600 55700 55700 55600 676
299 20250401 141700 11678047000 55600 55700 55700 55600 666
300 20250401 141600 11640967000 55700 55600 55700 55600 262
301 20250401 141500 11626384800 55600 55700 55700 55600 742
302 20250401 141400 11585093200 55700 55700 55800 55600 526
303 20250401 141300 11555763300 55600 55700 55800 55600 133
304 20250401 141200 11548357900 55600 55700 55700 55600 510
305 20250401 141100 11519955000 55700 55600 55800 55600 588
306 20250401 141000 11487204300 55600 55700 55700 55600 364
307 20250401 140900 11466933100 55600 55600 55700 55600 459
308 20250401 140800 11441371800 55600 55600 55700 55600 589
309 20250401 140700 11408572700 55600 55700 55800 55600 539
310 20250401 140600 11378550500 55700 55600 55700 55600 179
311 20250401 140500 11368584200 55600 55700 55800 55600 694
312 20250401 140400 11329926200 55700 55600 55800 55600 622
313 20250401 140300 11295253200 55600 55800 55800 55600 244
314 20250401 140200 11281659900 55600 55600 55800 55600 677
315 20250401 140100 11243950200 55600 55700 55800 55600 645
316 20250401 140000 11208032500 55700 55600 55800 55600 171
317 20250401 135900 11198508000 55600 55700 55700 55600 449
318 20250401 135800 11173500100 55700 55600 55700 55600 420
319 20250401 135700 11150109900 55700 55600 55700 55600 656
320 20250401 135600 11113576300 55700 55700 55800 55600 248
321 20250401 135500 11099758300 55700 55600 55800 55600 525
322 20250401 135400 11070518000 55700 55600 55800 55600 705
323 20250401 135300 11031230300 55600 55600 55800 55600 188
324 20250401 135200 11020753100 55600 55700 55800 55600 701
325 20250401 135100 10981678200 55800 55700 55800 55600 534
326 20250401 135000 10951935200 55600 55600 55700 55600 313
327 20250401 134900 10934506600 55600 55700 55700 55600 427
328 20250401 134800 10910724500 55600 55700 55700 55600 396
329 20250401 134700 10888670000 55700 55800 55800 55600 595
330 20250401 134600 10855489500 55600 55700 55800 55600 138
331 20250401 134500 10847796100 55600 55700 55700 55600 585
332 20250401 134400 10815219100 55600 55700 55700 55600 419
333 20250401 134300 10791883200 55700 55600 55700 55600 260
334 20250401 134200 10777404800 55700 55700 55700 55600 437
335 20250401 134100 10753066000 55600 55600 55700 55600 472
336 20250401 134000 10726778200 55700 55600 55700 55600 275
337 20250401 133900 10711462400 55700 55700 55700 55600 482
338 20250401 133800 10684616700 55600 55700 55700 55600 458
339 20250401 133700 10659111000 55600 55700 55700 55600 555
340 20250401 133600 10628205400 55600 55600 55700 55600 220
341 20250401 133500 10615955000 55600 55700 55700 55600 490
342 20250401 133400 10588668400 55600 55800 55800 55600 564
343 20250401 133300 10557210400 55600 55700 55800 55600 317
344 20250401 133200 10539535300 55700 55700 55700 55600 495
345 20250401 133100 10511967300 55700 55700 55700 55600 417
346 20250401 133000 10488742200 55700 55800 55800 55600 276
347 20250401 132900 10473364500 55700 55700 55800 55600 464
348 20250401 132800 10447512400 55600 55800 55800 55600 534
349 20250401 132700 10417728400 55600 55600 55800 55600 556
350 20250401 132600 10386730600 55700 55700 55700 55600 388
351 20250401 132500 10365122000 55700 55700 55700 55600 522
352 20250401 132400 10336051600 55700 55700 55750 55600 572
353 20250401 132300 10304192900 55600 55700 55700 55600 266
354 20250401 132200 10289382000 55600 55650 55700 55600 869
355 20250401 132100 10241026050 55700 55700 55700 55600 435
356 20250401 132000 10216800450 55700 55700 55700 55600 407
357 20250401 131900 10194133850 55700 55700 55700 55600 921
358 20250401 131800 10142840350 55600 55700 55700 55600 433
359 20250401 131700 10118725650 55600 55600 55700 55600 651
360 20250401 131600 10082470450 55700 55600 55700 55600 317
361 20250401 131500 10064817650 55700 55600 55700 55600 451
362 20250401 131400 10039700750 55700 55700 55700 55600 446
363 20250401 131300 10014863850 55600 55600 55700 55600 355
364 20250401 131200 9995097050 55700 55600 55700 55600 674
365 20250401 131100 9957557350 55700 55700 55700 55600 513
366 20250401 131000 9928988450 55600 55700 55700 55600 474
367 20250401 130900 9902589150 55700 55700 55700 55600 277
368 20250401 130800 9887162950 55600 55600 55700 55600 471
369 20250401 130700 9860936350 55600 55600 55700 55600 432
370 20250401 130600 9836880750 55700 55700 55700 55600 639
371 20250401 130500 9801319050 55600 55700 55700 55600 462
372 20250401 130400 9775588350 55700 55700 55700 55600 418
373 20250401 130300 9752307450 55700 55700 55700 55600 124
374 20250401 130200 9745402850 55600 55600 55700 55500 361
375 20250401 130100 9725324250 55600 55700 55700 55500 546
376 20250401 130000 9694967950 55500 55700 55700 55500 1673
377 20250401 125900 9601918250 55700 55700 55700 55500 248
378 20250401 125800 9588110700 55500 55600 55700 55500 1630
379 20250401 125700 9497452400 55600 55600 55600 55500 655
380 20250401 125600 9461035750 55600 55500 55600 55500 261
381 20250401 125500 9446529050 55500 55600 55600 55500 862
382 20250401 125400 9398603350 55500 55500 55600 55500 444
383 20250401 125300 9373920450 55600 55600 55600 55500 199
384 20250401 125200 9362857650 55600 55600 55600 55500 555
385 20250401 125100 9332001650 55500 55600 55600 55500 390
386 20250401 125000 9310318250 55500 55600 55600 55500 183
387 20250401 124900 9300146050 55600 55600 55600 55500 189
388 20250401 124800 9289641250 55600 55550 55600 55500 272
389 20250401 124700 9274519500 55600 55600 55600 55500 538
390 20250401 124600 9244612500 55600 55500 55600 55500 118
391 20250401 124500 9238053600 55500 55600 55600 55500 259
392 20250401 124400 9223658200 55600 55500 55600 55500 759
393 20250401 124300 9181520300 55600 55600 55600 55500 225
394 20250401 124200 9169015100 55500 55500 55600 55500 261
395 20250401 124100 9154517500 55600 55600 55600 55500 286
396 20250401 124000 9138625050 55600 55500 55600 55500 490
397 20250401 123900 9111417950 55500 55600 55600 55500 133
398 20250401 123800 9104024850 55500 55600 55600 55500 341
399 20250401 123700 9085070250 55500 55500 55600 55500 224
400 20250401 123600 9072620650 55500 55600 55600 55500 163
401 20250401 123500 9063559750 55500 55600 55700 55500 281
402 20250401 123400 9047939900 55600 55600 55600 55500 221
403 20250401 123300 9035653100 55600 55600 55700 55500 170
404 20250401 123200 9026200100 55600 55600 55600 55500 295
405 20250401 123100 9009799600 55600 55500 55600 55500 250
406 20250401 123000 8995900500 55600 55600 55600 55500 241
407 20250401 122900 8982503000 55600 55550 55600 55500 539
408 20250401 122800 8952572200 55600 55600 55600 55500 230
409 20250401 122700 8939785000 55600 55600 55600 55500 198
410 20250401 122600 8928776500 55600 55600 55700 55500 166
411 20250401 122500 8919547600 55800 55500 55800 55500 291
412 20250401 122400 8903368700 55600 55600 55700 55500 1066
413 20250401 122300 8844096400 55600 55600 55700 55500 193
414 20250401 122200 8833366100 55600 55600 55700 55500 330
415 20250401 122100 8814995600 55600 55700 55700 55600 236
416 20250401 122000 8801854500 55700 55700 55700 55500 296
417 20250401 121900 8785388300 55600 55500 55650 55500 192
418 20250401 121800 8774713750 55600 55600 55600 55500 227
419 20250401 121700 8762093450 55600 55600 55600 55500 304
420 20250401 121600 8745191950 55500 55600 55600 55500 166
421 20250401 121500 8735964150 55500 55600 55700 55500 356
422 20250401 121400 8716160450 55600 55700 55700 55500 338
423 20250401 121300 8697358050 55700 55600 55700 55600 304
424 20250401 121200 8680432450 55600 55600 55600 55500 530
425 20250401 121100 8650964950 55600 55600 55600 55500 300
426 20250401 121000 8634285650 55500 55600 55700 55500 447
427 20250401 120900 8609412500 55500 55700 55700 55500 279
428 20250401 120800 8593900400 55600 55600 55700 55600 232
429 20250401 120700 8580991300 55600 55600 55700 55600 267
430 20250401 120600 8566140200 55700 55600 55700 55500 521
431 20250401 120500 8537165800 55600 55600 55600 55500 355
432 20250401 120400 8517429400 55600 55700 55700 55500 296
433 20250401 120300 8500961100 55600 55600 55700 55500 574
434 20250401 120200 8469039000 55600 55600 55600 55500 274
435 20250401 120100 8453812600 55600 55600 55600 55500 298
436 20250401 120000 8437258900 55600 55600 55600 55500 211
437 20250401 115900 8425528200 55600 55500 55600 55500 258
438 20250401 115800 8411185200 55600 55600 55600 55500 171
439 20250401 115700 8401679950 55600 55600 55600 55500 529
440 20250401 115600 8372269600 55600 55600 55600 55500 376
441 20250401 115500 8351387650 55600 55600 55600 55500 232
442 20250401 115400 8338491950 55600 55600 55600 55500 188
443 20250401 115300 8328041500 55600 55600 55600 55500 336
444 20250401 115200 8309361600 55500 55500 55600 55500 140
445 20250401 115100 8301579700 55600 55600 55600 55500 156
446 20250401 115000 8292908950 55600 55550 55700 55500 360
447 20250401 114900 8272873650 55600 55600 55650 55500 186
448 20250401 114800 8262533550 55550 55500 55600 55500 251
449 20250401 114700 8248579850 55600 55600 55700 55500 251
450 20250401 114600 8234615650 55600 55600 55700 55600 234
451 20250401 114500 8221596300 55600 55600 55700 55550 437
452 20250401 114400 8197298850 55500 55500 55700 55500 1413
453 20250401 114300 8118808250 55600 55600 55600 55500 462
454 20250401 114200 8093124950 55600 55600 55600 55550 442
455 20250401 114100 8068550100 55600 55600 55600 55500 287
456 20250401 114000 8052594300 55600 55600 55600 55500 365
457 20250401 113900 8032301200 55600 55600 55600 55550 490
458 20250401 113800 8005057550 55600 55600 55700 55500 502
459 20250401 113700 7977139250 55500 55500 55600 55500 1729
460 20250401 113600 7881078750 55600 55600 55600 55500 580
461 20250401 113500 7848831700 55600 55600 55600 55500 192
462 20250401 113400 7838158650 55600 55600 55600 55500 111
463 20250401 113300 7831988950 55600 55600 55600 55500 272
464 20250401 113200 7816867150 55500 55600 55600 55500 280
465 20250401 113100 7801300950 55600 55600 55600 55500 627
466 20250401 113000 7766469700 55550 55600 55600 55500 437
467 20250401 112900 7742173100 55600 55600 55600 55500 258
468 20250401 112800 7727829200 55600 55600 55600 55500 283
469 20250401 112700 7712095950 55600 55800 55800 55500 6508
470 20250401 112600 7350210950 55700 55800 55800 55600 585
471 20250401 112500 7317595250 55600 55700 55800 55600 1440
472 20250401 112400 7237451950 55700 55700 55800 55600 245
473 20250401 112300 7223792250 55700 55700 55800 55600 455
474 20250401 112200 7198431100 55700 55700 55700 55600 415
475 20250401 112100 7175316500 55700 55700 55700 55600 700
476 20250401 112000 7136335500 55700 55700 55700 55600 165
477 20250401 111900 7127146800 55700 55600 55700 55600 453
478 20250401 111800 7101915800 55700 55700 55700 55600 407
479 20250401 111700 7079246600 55700 55800 55800 55600 581
480 20250401 111600 7046861900 55800 55700 55800 55600 1023
481 20250401 111500 6989881300 55700 55700 55700 55650 431
482 20250401 111400 6965874950 55700 55700 55700 55600 416
483 20250401 111300 6942705850 55700 55700 55700 55600 209
484 20250401 111200 6931066400 55700 55700 55700 55600 374
485 20250401 111100 6910235150 55700 55700 55700 55600 467
486 20250401 111000 6884225200 55700 55700 55700 55600 215
487 20250401 110900 6872251200 55700 55700 55700 55600 428
488 20250401 110800 6848413450 55700 55700 55700 55600 742
489 20250401 110700 6807088250 55700 55600 55700 55600 630
490 20250401 110600 6772048450 55700 55700 55700 55600 131
491 20250401 110500 6764753250 55700 55550 55700 55550 1724
492 20250401 110400 6668875600 55600 55600 55600 55550 473
493 20250401 110300 6642577250 55600 55600 55600 55550 258
494 20250401 110200 6628233400 55600 55600 55600 55500 1364
495 20250401 110100 6552501000 55600 55500 55600 55500 1189
496 20250401 110000 6486393700 55600 55600 55600 55500 448
497 20250401 105900 6461486400 55600 55800 55800 55500 10781
498 20250401 105800 5861431550 55800 55700 55800 55700 650
499 20250401 105700 5825196350 55800 55800 55800 55700 245
500 20250401 105600 5811528550 55800 55800 55800 55700 673
501 20250401 105500 5773977350 55800 55800 55900 55700 5779
502 20250401 105400 5451582250 55800 55900 55900 55800 230
503 20250401 105300 5438728950 55900 55900 55900 55800 308
504 20250401 105200 5421513850 55800 55900 55900 55800 243
505 20250401 105100 5407938500 55900 55900 55900 55800 1208
506 20250401 105000 5340483400 55800 55900 55900 55800 344
507 20250401 104900 5321256300 55800 55900 55900 55800 310
508 20250401 104800 5303931600 55900 55900 55900 55800 468
509 20250401 104700 5277780800 55900 55800 55900 55800 533
510 20250401 104600 5247987900 55900 55900 55900 55800 292
511 20250401 104500 5231667900 55900 55900 55900 55800 544
512 20250401 104400 5201261700 55900 55800 55900 55800 317
513 20250401 104300 5183542000 55900 55800 55900 55800 194
514 20250401 104200 5172699300 55900 55900 55900 55800 349
515 20250401 104100 5153193000 55900 55800 55900 55800 781
516 20250401 104000 5109575500 55900 55900 55900 55800 222
517 20250401 103900 5097166100 55900 55900 55900 55800 160
518 20250401 103800 5088224500 55900 55900 55900 55800 189
519 20250401 103700 5077660300 55800 55800 55900 55800 274
520 20250401 103600 5062345800 55900 55900 55900 55800 407
521 20250401 103500 5039596100 55900 55900 55900 55800 507
522 20250401 103400 5011256400 55900 55900 55900 55800 722
523 20250401 103300 4970897550 55900 55900 55900 55800 293
524 20250401 103200 4954520350 55900 55900 55900 55900 469
525 20250401 103100 4928303250 55800 55900 55900 55800 651
526 20250401 103000 4891914750 55900 55900 55900 55800 451
527 20250401 102900 4866709250 55900 55900 55900 55900 472
528 20250401 102800 4840324450 55900 55900 55900 55800 297
529 20250401 102700 4823725350 55800 55900 55900 55800 317
530 20250401 102600 4806008050 55900 55900 55900 55800 166
531 20250401 102500 4796729650 55800 55900 55900 55800 182
532 20250401 102400 4786556950 55900 55900 55900 55800 338
533 20250401 102300 4767664850 55900 55900 55900 55800 629
534 20250401 102200 4732504050 55800 55900 55900 55800 435
535 20250401 102100 4708189250 55900 55900 55900 55800 562
536 20250401 102000 4676775050 55900 55900 55900 55800 388
537 20250401 101900 4655086850 55800 55900 55900 55800 376
538 20250401 101800 4634087350 55800 55900 55900 55800 160
539 20250401 101700 4625144900 55900 55900 55900 55900 318
540 20250401 101600 4607368700 55900 55900 55900 55800 184
541 20250401 101500 4597084000 55900 55900 55900 55800 390
542 20250401 101400 4575286000 55900 55800 55900 55800 207
543 20250401 101300 4563715200 55900 55900 55900 55800 347
544 20250401 101200 4544318800 55900 55900 55900 55800 1164
545 20250401 101100 4479339950 55900 55900 55900 55800 748
546 20250401 101000 4437527900 55900 55900 55900 55800 910
547 20250401 100900 4386659800 55900 55900 55900 55800 392
548 20250401 100800 4364748500 55900 55900 55900 55900 328
549 20250401 100700 4346413300 55800 55900 55900 55800 290
550 20250401 100600 4330203300 55900 55900 55900 55800 381
551 20250401 100500 4308907100 55900 55900 55900 55800 352
552 20250401 100400 4289230900 55900 55900 55900 55800 410
553 20250401 100300 4266312800 55900 55850 55900 55800 373
554 20250401 100200 4245472150 55850 55900 55900 55850 366
555 20250401 100100 4225019700 55900 55800 55900 55800 353
556 20250401 100000 4205289100 55900 55900 55900 55800 389
557 20250401 095900 4183545500 55900 55900 55900 55850 577
558 20250401 095800 4151301200 55900 55850 55900 55800 556
559 20250401 095700 4120225650 55850 55850 55850 55800 347
560 20250401 095600 4100846800 55850 55800 55900 55800 501
561 20250401 095500 4072858000 55850 55900 55900 55800 609
562 20250401 095400 4038833000 55900 55900 55900 55800 451
563 20250401 095300 4013627300 55900 55900 55900 55800 453
564 20250401 095200 3988305200 55900 55900 55900 55800 595
565 20250401 095100 3955055000 55900 55900 55900 55800 395
566 20250401 095000 3932976500 55900 55900 55900 55800 407
567 20250401 094900 3910225300 55900 55900 55900 55800 217
568 20250401 094800 3898097100 55800 55900 55900 55800 502
569 20250401 094700 3870074050 55900 55900 55900 55900 198
570 20250401 094600 3859005850 55900 55900 55900 55800 454
571 20250401 094500 3833628500 55900 56000 56000 55800 3098
572 20250401 094400 3660517400 56000 55900 56000 55900 545
573 20250401 094300 3629998900 56000 56000 56000 55900 602
574 20250401 094200 3596288900 56000 56000 56000 55900 814
575 20250401 094100 3550747700 56000 56000 56000 55900 1201
576 20250401 094000 3483544600 56000 56000 56000 55900 573
577 20250401 093900 3451457400 56000 56000 56000 55900 337
578 20250401 093800 3432586900 56000 56000 56000 55900 1399
579 20250401 093700 3354351700 56000 55900 56000 55800 582
580 20250401 093600 3321769000 55900 55900 55900 55800 990
581 20250401 093500 3266432750 55900 55900 55900 55900 555
582 20250401 093400 3235408250 55900 55900 55900 55800 915
583 20250401 093300 3184262950 55900 56000 56000 55800 1541
584 20250401 093200 3098097850 56000 56000 56000 55900 1580
585 20250401 093100 3009707050 56000 55900 56000 55800 3066
586 20250401 093000 2838250750 55900 55900 55900 55800 453
587 20250401 092900 2812931950 55900 55900 55900 55800 493
588 20250401 092800 2785379250 55800 55800 55900 55800 170
589 20250401 092700 2775879650 55900 55900 55900 55800 359
590 20250401 092600 2755813750 55900 55900 56000 55900 609
591 20250401 092500 2721760950 56000 55900 56000 55800 7935
592 20250401 092400 2277775050 56000 56000 56000 55900 588
593 20250401 092300 2244851850 56000 56000 56000 55900 1637
594 20250401 092200 2153264200 55900 56000 56000 55900 763
595 20250401 092100 2110548000 56000 56000 56000 55900 1374
596 20250401 092000 2033646700 56000 55800 56000 55800 6166
597 20250401 091900 1689010700 55900 55900 55900 55800 683
598 20250401 091800 1650893600 55900 55800 55900 55800 167
599 20250401 091700 1641571400 55900 55800 55900 55800 870
600 20250401 091600 1593014700 55900 55900 55900 55800 5683
601 20250401 091500 1275866600 55800 55700 55800 55700 3124
602 20250401 091400 1101560800 55800 55700 55800 55600 3498
603 20250401 091300 906761100 55700 55700 55700 55600 198
604 20250401 091200 895734100 55600 55700 55700 55600 199
605 20250401 091100 884653000 55600 55700 55700 55600 276
606 20250401 091000 869283600 55700 55700 55700 55600 144
607 20250401 090900 861276450 55700 55600 55700 55600 84
608 20250401 090800 856602250 55600 55600 55700 55600 1447
609 20250401 090700 776147550 55700 55600 55700 55600 322
610 20250401 090600 758243350 55700 55600 55700 55600 36
611 20250401 090500 756241250 55600 55700 55700 55600 50
612 20250401 090400 753461050 55700 55700 55700 55600 355
613 20250401 090300 733719750 55600 55700 55700 55600 944
614 20250401 090200 681227650 55600 55600 55600 55500 1462
615 20250401 090100 599963050 55700 55600 55700 55500 3345
616 20250401 090000 414007950 55700 55700 55700 55600 7434

1
017670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,447367,214790053,24918341900,11963805952100,0.21
20250327,447320,214790053,24915724000,11963805952100,0.21
20250326,447320,214790053,24960456000,11985284957400,0.21
20250325,447321,214790053,25094708100,12049721973300,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 447367 214790053 24918341900 11963805952100 0.21
3 20250327 447320 214790053 24915724000 11963805952100 0.21
4 20250326 447320 214790053 24960456000 11985284957400 0.21
5 20250325 447321 214790053 25094708100 12049721973300 0.21