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
017800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,7910123500,56000,56000,56000,56000,3005
20250401,191300,7910123500,56000,56000,56000,56000,0
20250401,191200,7910123500,56000,56000,56000,56000,0
20250401,191100,7910123500,56000,56000,56000,56000,0
20250401,191000,7910123500,56000,56000,56000,56000,0
20250401,190900,7910123500,56000,56000,56000,56000,0
20250401,190800,7910123500,56000,56000,56000,56000,0
20250401,190700,7910123500,56000,56000,56000,56000,0
20250401,190600,7910123500,56000,56000,56000,56000,0
20250401,190500,7910123500,56000,56000,56000,56000,0
20250401,190400,7910123500,56000,56000,56000,56000,0
20250401,190300,7910123500,56000,56000,56000,56000,0
20250401,190200,7910123500,56000,56000,56000,56000,0
20250401,190100,7910123500,56000,56000,56000,56000,0
20250401,190000,7910123500,56000,56000,56000,56000,0
20250401,185900,7910123500,56000,56000,56000,56000,0
20250401,185800,7910123500,56000,56000,56000,56000,0
20250401,185700,7910123500,56000,56000,56000,56000,0
20250401,185600,7910123500,56000,56000,56000,56000,0
20250401,185500,7910123500,56000,56000,56000,56000,0
20250401,185400,7910123500,56000,56000,56000,56000,0
20250401,185300,7910123500,56000,56000,56000,56000,0
20250401,185200,7910123500,56000,56000,56000,56000,0
20250401,185100,7910123500,56000,56000,56000,56000,0
20250401,185000,7910123500,56000,56000,56000,56000,0
20250401,184900,7910123500,56000,56000,56000,56000,0
20250401,184800,7910123500,56000,56000,56000,56000,0
20250401,184700,7910123500,56000,56000,56000,56000,0
20250401,184600,7910123500,56000,56000,56000,56000,0
20250401,184500,7910123500,56000,56000,56000,56000,0
20250401,184400,7910123500,56000,56000,56000,56000,3005
20250401,184300,7910123500,56000,56000,56000,56000,0
20250401,184200,7910123500,56000,56000,56000,56000,0
20250401,184100,7910123500,56000,56000,56000,56000,0
20250401,184000,7910123500,56000,56000,56000,56000,0
20250401,183900,7910123500,56000,56000,56000,56000,0
20250401,183800,7910123500,56000,56000,56000,56000,0
20250401,183700,7910123500,56000,56000,56000,56000,0
20250401,183600,7910123500,56000,56000,56000,56000,0
20250401,183500,7910123500,56000,56000,56000,56000,0
20250401,183400,7910123500,56000,56000,56000,56000,0
20250401,183300,7910123500,56000,56000,56000,56000,0
20250401,183200,7910123500,56000,56000,56000,56000,0
20250401,183100,7910123500,56000,56000,56000,56000,0
20250401,183000,7910123500,56000,56000,56000,56000,0
20250401,182900,7910123500,56000,56000,56000,56000,0
20250401,182800,7910123500,56000,56000,56000,56000,0
20250401,182700,7910123500,56000,56000,56000,56000,0
20250401,182600,7910123500,56000,56000,56000,56000,0
20250401,182500,7910123500,56000,56000,56000,56000,0
20250401,182400,7910123500,56000,56000,56000,56000,0
20250401,182300,7910123500,56000,56000,56000,56000,0
20250401,182200,7910123500,56000,56000,56000,56000,0
20250401,182100,7910123500,56000,56000,56000,56000,0
20250401,182000,7910123500,56000,56000,56000,56000,0
20250401,181900,7910123500,56000,56000,56000,56000,0
20250401,181800,7910123500,56000,56000,56000,56000,0
20250401,181700,7910123500,56000,56000,56000,56000,0
20250401,181600,7910123500,56000,56000,56000,56000,0
20250401,181500,7910123500,56000,56000,56000,56000,0
20250401,181400,7910123500,56000,56000,56000,56000,3005
20250401,181300,7910123500,56000,56000,56000,56000,0
20250401,181200,7910123500,56000,56000,56000,56000,0
20250401,181100,7910123500,56000,56000,56000,56000,0
20250401,181000,7910123500,56000,56000,56000,56000,0
20250401,180900,7910123500,56000,56000,56000,56000,0
20250401,180800,7910123500,56000,56000,56000,56000,0
20250401,180700,7910123500,56000,56000,56000,56000,0
20250401,180600,7910123500,56000,56000,56000,56000,0
20250401,180500,7910123500,56000,56000,56000,56000,0
20250401,180400,7910123500,56000,56000,56000,56000,0
20250401,180300,7910123500,56000,56000,56000,56000,0
20250401,180200,7910123500,56000,56000,56000,56000,0
20250401,180100,7910123500,56000,56000,56000,56000,0
20250401,180000,7910123500,56000,56000,56000,56000,0
20250401,175900,7910123500,56000,56000,56000,56000,0
20250401,175800,7910123500,56000,56000,56000,56000,0
20250401,175700,7910123500,56000,56000,56000,56000,0
20250401,175600,7910123500,56000,56000,56000,56000,0
20250401,175500,7910123500,56000,56000,56000,56000,0
20250401,175400,7910123500,56000,56000,56000,56000,0
20250401,175300,7910123500,56000,56000,56000,56000,0
20250401,175200,7910123500,56000,56000,56000,56000,0
20250401,175100,7910123500,56000,56000,56000,56000,0
20250401,175000,7910123500,56000,56000,56000,56000,0
20250401,174900,7910123500,56000,56000,56000,56000,0
20250401,174800,7910123500,56000,56000,56000,56000,0
20250401,174700,7910123500,56000,56000,56000,56000,0
20250401,174600,7910123500,56000,56000,56000,56000,0
20250401,174500,7910123500,56000,56000,56000,56000,0
20250401,174400,7910123500,56000,56000,56000,56000,3005
20250401,174300,7910123500,56000,56000,56000,56000,0
20250401,174200,7910123500,56000,56000,56000,56000,0
20250401,174100,7910123500,56000,56000,56000,56000,0
20250401,174000,7910123500,56000,56000,56000,56000,0
20250401,173900,7910123500,56000,56000,56000,56000,0
20250401,173800,7910123500,56000,56000,56000,56000,0
20250401,173700,7910123500,56000,56000,56000,56000,0
20250401,173600,7910123500,56000,56000,56000,56000,0
20250401,173500,7910123500,56000,56000,56000,56000,0
20250401,173400,7910123500,56000,56000,56000,56000,0
20250401,173300,7910123500,56000,56000,56000,56000,0
20250401,173200,7910123500,56000,56000,56000,56000,0
20250401,173100,7910123500,56000,56000,56000,56000,0
20250401,173000,7910123500,56000,56000,56000,56000,0
20250401,172900,7910123500,56000,56000,56000,56000,0
20250401,172800,7910123500,56000,56000,56000,56000,0
20250401,172700,7910123500,56000,56000,56000,56000,0
20250401,172600,7910123500,56000,56000,56000,56000,0
20250401,172500,7910123500,56000,56000,56000,56000,0
20250401,172400,7910123500,56000,56000,56000,56000,0
20250401,172300,7910123500,56000,56000,56000,56000,0
20250401,172200,7910123500,56000,56000,56000,56000,0
20250401,172100,7910123500,56000,56000,56000,56000,0
20250401,172000,7910123500,56000,56000,56000,56000,0
20250401,171900,7910123500,56000,56000,56000,56000,0
20250401,171800,7910123500,56000,56000,56000,56000,0
20250401,171700,7910123500,56000,56000,56000,56000,0
20250401,171600,7910123500,56000,56000,56000,56000,0
20250401,171500,7910123500,56000,56000,56000,56000,0
20250401,171400,7910123500,56000,56000,56000,56000,3005
20250401,171300,7910123500,56000,56000,56000,56000,0
20250401,171200,7910123500,56000,56000,56000,56000,0
20250401,171100,7910123500,56000,56000,56000,56000,0
20250401,171000,7910123500,56000,56000,56000,56000,0
20250401,170900,7910123500,56000,56000,56000,56000,0
20250401,170800,7910123500,56000,56000,56000,56000,0
20250401,170700,7910123500,56000,56000,56000,56000,0
20250401,170600,7910123500,56000,56000,56000,56000,0
20250401,170500,7910123500,56000,56000,56000,56000,0
20250401,170400,7910123500,56000,56000,56000,56000,0
20250401,170300,7910123500,56000,56000,56000,56000,0
20250401,170200,7910123500,56000,56000,56000,56000,0
20250401,170100,7910123500,56000,56000,56000,56000,0
20250401,170000,7910123500,56000,56000,56000,56000,0
20250401,165900,7910123500,56000,56000,56000,56000,0
20250401,165800,7910123500,56000,56000,56000,56000,0
20250401,165700,7910123500,56000,56000,56000,56000,0
20250401,165600,7910123500,56000,56000,56000,56000,0
20250401,165500,7910123500,56000,56000,56000,56000,0
20250401,165400,7910123500,56000,56000,56000,56000,0
20250401,165300,7910123500,56000,56000,56000,56000,0
20250401,165200,7910123500,56000,56000,56000,56000,0
20250401,165100,7910123500,56000,56000,56000,56000,0
20250401,165000,7910123500,56000,56000,56000,56000,0
20250401,164900,7910123500,56000,56000,56000,56000,0
20250401,164800,7910123500,56000,56000,56000,56000,0
20250401,164700,7910123500,56000,56000,56000,56000,0
20250401,164600,7910123500,56000,56000,56000,56000,0
20250401,164500,7910123500,56000,56000,56000,56000,0
20250401,164400,7910123500,56000,56000,56000,56000,3005
20250401,164300,7910123500,56000,56000,56000,56000,0
20250401,164200,7910123500,56000,56000,56000,56000,0
20250401,164100,7910123500,56000,56000,56000,56000,0
20250401,164000,7910123500,56000,56000,56000,56000,0
20250401,163900,7910123500,56000,56000,56000,56000,0
20250401,163800,7910123500,56000,56000,56000,56000,0
20250401,163700,7910123500,56000,56000,56000,56000,0
20250401,163600,7910123500,56000,56000,56000,56000,0
20250401,163500,7910123500,56000,56000,56000,56000,0
20250401,163400,7910123500,56000,56000,56000,56000,0
20250401,163300,7910123500,56000,56000,56000,56000,0
20250401,163200,7910123500,56000,56000,56000,56000,0
20250401,163100,7910123500,56000,56000,56000,56000,0
20250401,163000,7910123500,56000,56000,56000,56000,0
20250401,162900,7910123500,56000,56000,56000,56000,0
20250401,162800,7910123500,56000,56000,56000,56000,0
20250401,162700,7910123500,56000,56000,56000,56000,0
20250401,162600,7910123500,56000,56000,56000,56000,0
20250401,162500,7910123500,56000,56000,56000,56000,0
20250401,162400,7910123500,56000,56000,56000,56000,0
20250401,162300,7910123500,56000,56000,56000,56000,0
20250401,162200,7910123500,56000,56000,56000,56000,0
20250401,162100,7910123500,56000,56000,56000,56000,0
20250401,162000,7910123500,56000,56000,56000,56000,0
20250401,161900,7910123500,56000,56000,56000,56000,0
20250401,161800,7910123500,56000,56000,56000,56000,0
20250401,161700,7910123500,56000,56000,56000,56000,0
20250401,161600,7910123500,56000,56000,56000,56000,0
20250401,161500,7910123500,56000,56000,56000,56000,0
20250401,161400,7910123500,56000,56000,56000,56000,3005
20250401,161300,7910123500,56000,56000,56000,56000,0
20250401,161200,7910123500,56000,56000,56000,56000,0
20250401,161100,7910123500,56000,56000,56000,56000,0
20250401,161000,7910123500,56000,56000,56000,56000,0
20250401,160900,7910123500,56000,56000,56000,56000,0
20250401,160800,7910123500,56000,56000,56000,56000,0
20250401,160700,7910123500,56000,56000,56000,56000,0
20250401,160600,7910123500,56000,56000,56000,56000,0
20250401,160500,7910123500,56000,56000,56000,56000,0
20250401,160400,7910123500,56000,56000,56000,56000,0
20250401,160300,7910123500,56000,56000,56000,56000,0
20250401,160200,7910123500,56000,56000,56000,56000,0
20250401,160100,7910123500,56000,56000,56000,56000,0
20250401,160000,7910123500,56000,56000,56000,56000,0
20250401,155900,7910123500,56000,56000,56000,56000,0
20250401,155800,7910123500,56000,56000,56000,56000,0
20250401,155700,7910123500,56000,56000,56000,56000,0
20250401,155600,7910123500,56000,56000,56000,56000,0
20250401,155500,7910123500,56000,56000,56000,56000,0
20250401,155400,7910123500,56000,56000,56000,56000,0
20250401,155300,7910123500,56000,56000,56000,56000,0
20250401,155200,7910123500,56000,56000,56000,56000,0
20250401,155100,7910123500,56000,56000,56000,56000,0
20250401,155000,7910123500,56000,56000,56000,56000,0
20250401,154900,7910123500,56000,56000,56000,56000,0
20250401,154800,7910123500,56000,56000,56000,56000,0
20250401,154700,7910123500,56000,56000,56000,56000,0
20250401,154600,7910123500,56000,56000,56000,56000,0
20250401,154500,7910123500,56000,56000,56000,56000,0
20250401,154400,7910123500,56000,56000,56000,56000,3005
20250401,154300,7910123500,56000,56000,56000,56000,0
20250401,154200,7910123500,56000,56000,56000,56000,0
20250401,154100,7910123500,56000,56000,56000,56000,0
20250401,154000,7910123500,56000,56000,56000,56000,0
20250401,153900,7910123500,56000,56000,56000,56000,0
20250401,153800,7910123500,56000,56000,56000,56000,0
20250401,153700,7910123500,56000,56000,56000,56000,0
20250401,153600,7910123500,56000,56000,56000,56000,0
20250401,153500,7910123500,56000,56000,56000,56000,0
20250401,153400,7910123500,56000,56000,56000,56000,0
20250401,153300,7910123500,56000,56000,56000,56000,0
20250401,153200,7910123500,56000,56000,56000,56000,0
20250401,153100,7910123500,56000,56000,56000,56000,0
20250401,153000,7910123500,56000,56000,56000,56000,3005
20250401,152900,7741843500,56100,56100,56100,56100,0
20250401,152800,7741843500,56100,56100,56100,56100,0
20250401,152700,7741843500,56100,56100,56100,56100,0
20250401,152600,7741843500,56100,56100,56100,56100,0
20250401,152500,7741843500,56100,56100,56100,56100,0
20250401,152400,7741843500,56100,56100,56100,56100,0
20250401,152300,7741843500,56100,56100,56100,56100,0
20250401,152200,7741843500,56100,56100,56100,56100,0
20250401,152100,7741843500,56100,56100,56100,56100,0
20250401,152000,7741843500,56100,56100,56100,56100,0
20250401,151900,7741843500,56100,56000,56100,55800,461
20250401,151800,7716030300,56000,55900,56200,55800,155
20250401,151700,7707338400,56000,55900,56100,55800,443
20250401,151600,7682560900,55900,56000,56100,55800,414
20250401,151500,7659400100,55900,56000,56000,55800,562
20250401,151400,7627960600,56000,56000,56100,55900,467
20250401,151300,7601817300,56000,56200,56200,55900,605
20250401,151200,7567947000,56200,55800,56200,55800,1855
20250401,151100,7463943800,55800,56000,56000,55800,307
20250401,151000,7446775900,56000,56000,56000,55800,635
20250401,150900,7411280400,56000,55800,56000,55800,705
20250401,150800,7371839100,56000,55900,56000,55700,479
20250401,150700,7345084800,55900,55800,55900,55700,664
20250401,150600,7307989600,55900,56000,56100,55800,588
20250401,150500,7275082500,55800,56000,56100,55800,602
20250401,150400,7241423800,56000,55800,56000,55700,711
20250401,150300,7201720900,55800,55800,55900,55700,705
20250401,150200,7162407300,55800,55800,56000,55700,527
20250401,150100,7132973000,56000,55900,56000,55700,484
20250401,150000,7105951200,55700,55800,56000,55700,863
20250401,145900,7057723100,55800,56000,56000,55800,577
20250401,145800,7025494000,55800,55900,56000,55700,540
20250401,145700,6995358800,55800,55800,56000,55800,495
20250401,145600,6967665200,55800,55900,56000,55800,501
20250401,145500,6939641900,56000,55900,56000,55900,377
20250401,145400,6918545000,56000,55800,56000,55800,714
20250401,145300,6878622700,56000,56000,56000,55700,675
20250401,145200,6840878400,55900,56000,56000,55700,375
20250401,145100,6819914500,56000,55800,56000,55700,554
20250401,145000,6788931200,55900,55900,56000,55800,444
20250401,144900,6764089600,55900,55800,56000,55700,444
20250401,144800,6739260900,55900,55900,56000,55700,655
20250401,144700,6702633600,56000,56000,56000,55900,423
20250401,144600,6678957200,55900,56000,56000,55900,350
20250401,144500,6659363600,55900,55900,56000,55800,430
20250401,144400,6635307200,55900,56000,56000,55800,400
20250401,144300,6612925300,55900,55900,56000,55800,449
20250401,144200,6587819200,56000,55900,56000,55700,425
20250401,144100,6564058300,55800,55900,56000,55700,838
20250401,144000,6517167800,55900,56000,56000,55900,395
20250401,143900,6495062700,55900,55900,56000,55700,934
20250401,143800,6442849300,55900,55800,56000,55700,629
20250401,143700,6407717700,55900,55600,56000,55500,862
20250401,143600,6359652600,55600,55600,55700,55600,207
20250401,143500,6348134800,55600,55700,55700,55600,214
20250401,143400,6336230800,55700,55600,55700,55600,181
20250401,143300,6326165800,55600,55600,55800,55600,186
20250401,143200,6315811000,55600,55600,55800,55600,312
20250401,143100,6298441400,55700,55700,55800,55700,277
20250401,143000,6283007100,55700,55700,55800,55700,200
20250401,142900,6271865400,55700,55700,55800,55600,219
20250401,142800,6259661700,55700,55700,55800,55700,214
20250401,142700,6247741500,55700,55600,55700,55500,708
20250401,142600,6208386100,55700,55700,55900,55600,239
20250401,142500,6195065100,55700,55700,55800,55600,269
20250401,142400,6180077500,55700,55700,55800,55700,215
20250401,142300,6168096800,55700,55800,55800,55700,216
20250401,142200,6156057000,55800,55800,55900,55800,504
20250401,142100,6127921300,55800,55900,55900,55800,370
20250401,142000,6107253700,55900,55900,56000,55800,222
20250401,141900,6094840100,55900,55900,55900,55800,273
20250401,141800,6079587900,55800,55800,55900,55800,83
20250401,141700,6074955600,55800,56000,56100,55800,404
20250401,141600,6052367500,56000,56100,56100,56000,169
20250401,141500,6042895200,56000,56000,56000,56000,141
20250401,141400,6034999200,56000,56100,56100,56000,235
20250401,141300,6021837100,56100,56100,56100,56000,173
20250401,141200,6012136700,56000,56100,56100,56000,75
20250401,141100,6007932300,56100,56000,56100,56000,109
20250401,141000,6001824700,56000,56050,56100,56000,289
20250401,140900,5985619250,56100,56000,56100,56000,211
20250401,140800,5973786050,56000,56000,56100,56000,74
20250401,140700,5969640350,56000,56100,56100,56000,191
20250401,140600,5958940250,56100,56000,56100,56000,1264
20250401,140500,5888144050,56100,55900,56100,55900,1015
20250401,140400,5831306050,55900,55900,56000,55900,153
20250401,140300,5822751450,56000,55900,56000,55900,363
20250401,140200,5802434750,56000,55900,56000,55900,152
20250401,140100,5793933050,55900,56000,56000,55900,112
20250401,140000,5787670450,55900,56000,56000,55900,112
20250401,135900,5781403350,55900,55900,56000,55900,105
20250401,135800,5775526750,55900,55900,56000,55900,15
20250401,135700,5774687850,55900,55900,56000,55900,99
20250401,135600,5769146850,55900,56000,56000,55900,28
20250401,135500,5767579350,55900,55900,56000,55900,56
20250401,135400,5764447150,55900,56000,56000,55900,314
20250401,135300,5746863350,56000,56000,56100,56000,77
20250401,135200,5742549650,56000,56000,56100,56000,1086
20250401,135100,5681640950,56000,56100,56100,56000,146
20250401,135000,5673455550,56100,56000,56100,56000,134
20250401,134900,5665946150,56000,56100,56100,56000,254
20250401,134800,5651714250,56000,56100,56100,56000,120
20250401,134700,5644990350,56100,56100,56100,56000,161
20250401,134600,5635965350,56000,55900,56000,55900,110
20250401,134500,5629805850,56100,56000,56100,56000,156
20250401,134400,5621062150,56000,55900,56100,55900,242
20250401,134300,5607502350,55900,56100,56100,55900,357
20250401,134200,5587510850,56000,55900,56100,55900,168
20250401,134100,5578098250,56000,56000,56100,56000,374
20250401,134000,5557145750,55900,56000,56100,55900,151
20250401,133900,5548690050,56000,56000,56100,55800,910
20250401,133800,5497721950,55800,56000,56000,55800,157
20250401,133700,5488937650,56000,55900,56000,55800,118
20250401,133600,5482340350,55900,55900,56000,55800,132
20250401,133500,5474959050,55900,55900,56000,55800,174
20250401,133400,5465222950,55900,55800,55900,55800,67
20250401,133300,5461479650,55800,55800,55900,55800,605
20250401,133200,5427670450,55800,55900,56000,55800,175
20250401,133100,5417883750,55700,55800,55800,55700,87
20250401,133000,5413034350,55800,55900,55900,55800,135
20250401,132900,5405493550,55900,55900,56000,55900,57
20250401,132800,5402306550,56000,55900,56000,55800,149
20250401,132700,5393974450,55900,55900,55900,55900,39
20250401,132600,5391794350,55900,56000,56000,55900,66
20250401,132500,5388102550,56000,56000,56000,55900,137
20250401,132400,5380435850,55900,56000,56000,55900,47
20250401,132300,5377807250,56000,56000,56000,55900,80
20250401,132200,5373331050,56000,56000,56000,55900,66
20250401,132100,5369635550,56000,55900,56000,55900,70
20250401,132000,5365718850,55900,56000,56000,55900,23
20250401,131900,5364432150,56000,56000,56100,56000,1189
20250401,131800,5297843050,56100,56000,56100,56000,122
20250401,131700,5291003850,56000,56000,56100,56000,45
20250401,131600,5288482950,56100,56200,56200,56000,249
20250401,131500,5274512250,56100,56000,56200,56000,92
20250401,131400,5269347250,56200,56100,56200,56000,1564
20250401,131300,5181709750,56100,56100,56100,56000,676
20250401,131200,5143787650,56100,56000,56100,56000,56
20250401,131100,5140651450,56000,55900,56100,55900,129
20250401,131000,5133427950,55900,56100,56100,55900,83
20250401,130900,5128781950,56100,55800,56100,55800,769
20250401,130800,5085729950,55900,55800,55900,55800,71
20250401,130700,5081764550,55900,55800,55900,55800,90
20250401,130600,5076741650,55800,55900,56000,55800,76
20250401,130500,5072492950,55800,55900,56000,55800,69
20250401,130400,5068636750,55900,56000,56000,55800,73
20250401,130300,5064557550,55900,55900,56000,55900,67
20250401,130200,5060807850,55900,55900,55900,55900,39
20250401,130100,5058627750,55900,56000,56000,55900,35
20250401,130000,5056667950,56000,56000,56000,55900,229
20250401,125900,5043859750,56000,55900,56000,55900,78
20250401,125800,5039497850,55900,56000,56100,55900,55
20250401,125700,5036414650,56000,56000,56100,55900,107
20250401,125600,5030423150,55900,56000,56000,55900,60
20250401,125500,5027065050,56000,56000,56100,56000,67
20250401,125400,5023311650,56000,56000,56100,55900,144
20250401,125300,5015242450,55900,56000,56000,55900,76
20250401,125200,5010989150,56100,56000,56100,56000,95
20250401,125100,5005668850,56000,56000,56200,56000,160
20250401,125000,4996701650,56000,56100,56200,56000,125
20250401,124900,4989691550,56100,55900,56200,55900,634
20250401,124800,4954129350,55900,56000,56100,55900,1242
20250401,124700,4884585050,56000,55900,56000,55900,112
20250401,124600,4878315750,55900,55900,56000,55900,43
20250401,124500,4875911850,55900,56100,56100,55900,130
20250401,124400,4868629550,56100,56000,56100,55900,90
20250401,124300,4863589950,56000,56000,56000,55900,74
20250401,124200,4859448650,55900,56100,56100,55900,428
20250401,124100,4835480850,56000,56000,56100,55900,1172
20250401,124000,4769782450,55900,56000,56000,55900,60
20250401,123900,4766426950,56000,56000,56000,55900,31
20250401,123800,4764693250,56000,56000,56000,56000,230
20250401,123700,4751813250,56100,56100,56100,56000,110
20250401,123600,4745643150,56000,56100,56200,56000,1168
20250401,123500,4680227550,56100,56000,56100,56000,131
20250401,123400,4672881250,56000,56100,56200,56000,142
20250401,123300,4664916350,56100,56200,56200,56100,58
20250401,123200,4661661550,56200,56100,56200,56100,156
20250401,123100,4652909550,56000,56000,56200,56000,288
20250401,123000,4636758350,56100,56100,56100,56000,34
20250401,122900,4634851450,56000,56100,56100,56000,55
20250401,122800,4631770450,56000,56000,56000,56000,42
20250401,122700,4629418450,56100,56100,56200,56100,219
20250401,122600,4617131050,56000,56100,56100,56000,140
20250401,122500,4609281950,56000,56000,56200,56000,39
20250401,122400,4607092950,56000,56100,56200,56000,222
20250401,122300,4594638050,56100,56000,56100,56000,50
20250401,122200,4591835450,56000,56100,56200,56000,337
20250401,122100,4572910050,56100,56200,56200,56100,232
20250401,122000,4559891950,56200,56100,56200,56100,101
20250401,121900,4554223950,56100,56200,56200,56100,58
20250401,121800,4550969950,56100,56100,56100,56000,147
20250401,121700,4542724550,56100,56100,56200,56100,129
20250401,121600,4535484650,56100,56100,56200,56100,69
20250401,121500,4531612750,56100,55900,56200,55900,1709
20250401,121400,4435783950,55900,55900,56000,55900,179
20250401,121300,4425766250,56000,56000,56000,55900,302
20250401,121200,4408856750,55900,55900,55900,55900,64
20250401,121100,4405279150,55900,55800,55900,55800,262
20250401,121000,4390637950,55900,55800,55900,55800,91
20250401,120900,4385556250,55800,55800,55800,55800,35
20250401,120800,4383603250,55900,55900,55900,55800,47
20250401,120700,4380978250,56000,55900,56000,55800,107
20250401,120600,4374998650,55900,55900,55900,55800,267
20250401,120500,4360075750,55800,55800,55900,55700,126
20250401,120400,4353045150,55800,55900,55900,55700,354
20250401,120300,4333263050,55800,55900,55900,55800,403
20250401,120200,4310747350,55800,55700,55800,55700,499
20250401,120100,4282908750,55800,55800,55800,55800,21
20250401,120000,4281736950,55800,55800,55800,55700,79
20250401,115900,4277333250,55700,55700,55700,55700,19
20250401,115800,4276274950,55700,55800,55800,55700,62
20250401,115700,4272820250,55800,55700,55800,55700,42
20250401,115600,4270478650,55700,55700,55800,55700,177
20250401,115500,4260618050,55600,55800,55800,55600,79
20250401,115400,4256219050,55800,55700,55800,55700,61
20250401,115300,4252820250,55800,55500,55800,55500,721
20250401,115200,4212608150,55500,55700,55700,55500,97
20250401,115100,4207214250,55600,55600,55700,55600,86
20250401,115000,4202432550,55600,55600,55700,55600,131
20250401,114900,4195147250,55700,55800,55800,55600,82
20250401,114800,4190585050,55700,55700,55700,55600,207
20250401,114700,4179061550,55700,55600,55700,55500,165
20250401,114600,4169878050,55600,55600,55700,55500,113
20250401,114500,4163598750,55600,55600,55700,55600,81
20250401,114400,4159094750,55600,55600,55700,55600,83
20250401,114300,4154479550,55700,55700,55700,55600,70
20250401,114200,4150584050,55600,55700,55700,55600,134
20250401,114100,4143126350,55600,55600,55700,55600,81
20250401,114000,4138619650,55600,55800,55800,55600,20
20250401,113900,4137504450,55700,55600,55700,55500,275
20250401,113800,4122197050,55600,55600,55700,55600,84
20250401,113700,4117526350,55600,55700,55700,55600,75
20250401,113600,4113354750,55700,55500,55700,55500,245
20250401,113500,4099723250,55600,55600,55600,55600,99
20250401,113400,4094218850,55600,55600,55600,55600,49
20250401,113300,4091494450,55700,55600,55700,55600,137
20250401,113200,4083865850,55600,55600,55800,55600,228
20250401,113100,4071173750,55600,55600,55600,55600,88
20250401,113000,4066280950,55700,55600,55700,55600,85
20250401,112900,4061551650,55600,55600,55700,55600,119
20250401,112800,4054933450,55700,55700,55800,55700,295
20250401,112700,4038501450,55800,55800,55800,55700,45
20250401,112600,4035993350,55800,55800,55800,55700,64
20250401,112500,4032425150,55700,55700,55800,55700,56
20250401,112400,4029305550,55700,55700,55800,55700,43
20250401,112300,4026910250,55800,55800,55800,55700,118
20250401,112200,4020328150,55800,55700,55800,55700,52
20250401,112100,4017429850,55700,55800,55800,55700,191
20250401,112000,4006789950,55800,55600,55800,55600,271
20250401,111900,3991689150,55700,55700,55800,55700,61
20250401,111800,3988290050,55700,55700,55700,55600,247
20250401,111700,3974535050,55800,55600,55800,55600,162
20250401,111600,3965513950,55600,55700,55800,55600,229
20250401,111500,3952769550,55800,55700,55800,55600,392
20250401,111400,3930925050,55600,55600,55700,55600,46
20250401,111300,3928366450,55600,55700,55800,55600,147
20250401,111200,3920181150,55700,55700,55700,55500,236
20250401,111100,3907063150,55700,55700,55700,55600,288
20250401,111000,3891031550,55700,55700,55800,55600,145
20250401,110900,3882956250,55800,55700,55800,55700,68
20250401,110800,3879166750,55800,55800,55800,55700,88
20250401,110700,3874259450,55800,55800,55900,55700,64
20250401,110600,3870686650,55800,55900,55900,55800,67
20250401,110500,3866943150,55800,56000,56000,55800,216
20250401,110400,3854863450,56000,55900,56000,55900,48
20250401,110300,3852177550,56000,55900,56000,55900,171
20250401,110200,3842613050,55800,55900,55900,55800,123
20250401,110100,3835742550,55800,55900,56000,55700,187
20250401,110000,3825297550,56000,56150,56200,56000,320
20250401,105900,3807339300,56100,56200,56300,56100,152
20250401,105800,3798796400,56300,56200,56300,56100,106
20250401,105700,3792842200,56200,56300,56300,56100,300
20250401,105600,3775979900,56200,56100,56200,56000,804
20250401,105500,3730827000,56100,56000,56200,55900,1476
20250401,105400,3648104700,55900,55900,56000,55800,151
20250401,105300,3639662600,55900,55800,55900,55700,1650
20250401,105200,3547594800,55800,55800,55800,55700,160
20250401,105100,3538667500,55900,55800,55900,55700,548
20250401,105000,3508074400,55700,55500,55800,55500,34
20250401,104900,3506178800,55700,55500,55700,55500,273
20250401,104800,3490977600,55400,55500,55700,55400,126
20250401,104700,3483977500,55500,55500,55600,55500,59
20250401,104600,3480699100,55400,55600,55600,55400,221
20250401,104500,3468437300,55600,55500,55700,55400,196
20250401,104400,3457545800,55400,55500,55500,55400,83
20250401,104300,3452944400,55400,55400,55500,55400,765
20250401,104200,3410546500,55400,55400,55400,55200,60
20250401,104100,3407225900,55400,55400,55400,55300,53
20250401,104000,3404293500,55500,55400,55500,55400,107
20250401,103900,3398357300,55500,55400,55500,55400,420
20250401,103800,3375087600,55400,55200,55400,55200,243
20250401,103700,3361650700,55300,55200,55300,55200,42
20250401,103600,3359331300,55200,55200,55300,55100,768
20250401,103500,3316877100,55100,55100,55200,55100,52
20250401,103400,3314010900,55100,55100,55200,55100,55
20250401,103300,3310980300,55200,55100,55300,55100,23
20250401,103200,3309711200,55300,55200,55300,55200,65
20250401,103100,3306121000,55200,55300,55400,55200,416
20250401,103000,3283115100,55300,55300,55400,55200,271
20250401,102900,3268132800,55200,55100,55200,55100,273
20250401,102800,3253066100,55100,55000,55200,55000,177
20250401,102700,3243312800,55000,55100,55200,55000,592
20250401,102600,3210695600,55100,55400,55400,55100,413
20250401,102500,3187884700,55300,55300,55400,55300,62
20250401,102400,3184455300,55300,55300,55400,55300,164
20250401,102300,3175383100,55300,55400,55400,55200,109
20250401,102200,3169358100,55400,55300,55400,55300,163
20250401,102100,3160342600,55300,55400,55500,55300,55
20250401,102000,3157295100,55500,55500,55500,55400,184
20250401,101900,3147098700,55400,55500,55700,55400,77
20250401,101800,3142824500,55400,55500,55700,55400,558
20250401,101700,3111817600,55500,55600,55600,55500,951
20250401,101600,3059022200,55600,55700,55700,55600,64
20250401,101500,3055461300,55600,55700,55700,55600,78
20250401,101400,3051122100,55700,55700,55900,55700,319
20250401,101300,3033322500,55800,55800,55900,55700,50
20250401,101200,3030532600,55800,55700,55900,55700,175
20250401,101100,3020767800,55800,55800,55800,55700,104
20250401,101000,3014968800,55800,55800,55800,55700,99
20250401,100900,3009447700,55700,55700,55800,55500,3938
20250401,100800,2790378000,55600,55700,55700,55600,1115
20250401,100700,2728380500,55600,55700,55700,55600,83
20250401,100600,2723759700,55700,55700,55700,55600,48
20250401,100500,2721088600,55700,55700,55700,55600,240
20250401,100400,2707722000,55700,55700,55800,55700,81
20250401,100300,2703207900,55800,55700,55800,55700,114
20250401,100200,2696856500,55700,55700,56000,55700,1367
20250401,100100,2620529400,55800,55700,55900,55700,1541
20250401,100000,2534409300,55800,55700,55800,55700,39
20250401,095900,2532236200,55600,55700,55700,55600,106
20250401,095800,2526337200,55700,55700,55700,55600,49
20250401,095700,2523609600,55700,55700,55700,55600,251
20250401,095600,2509629100,55600,55600,55700,55600,71
20250401,095500,2505680400,55700,55600,55700,55600,550
20250401,095400,2475077100,55700,55700,55700,55600,52
20250401,095300,2472183600,55700,55700,55700,55600,68
20250401,095200,2468397800,55700,55700,55800,55700,30
20250401,095100,2466726200,55700,55700,55800,55600,264
20250401,095000,2452017600,55700,55700,55700,55600,250
20250401,094900,2438116200,55700,55600,55700,55600,271
20250401,094800,2423027500,55700,55500,55700,55400,331
20250401,094700,2404668000,55300,55200,55400,55200,271
20250401,094600,2389671300,55200,55200,55300,55200,176
20250401,094500,2379955200,55100,55200,55200,55100,90
20250401,094400,2374991600,55200,55100,55200,55100,51
20250401,094300,2372180400,55200,55200,55200,55100,223
20250401,094200,2359872600,55200,55300,55300,55200,218
20250401,094100,2347834500,55300,55300,55300,55300,6
20250401,094000,2347502700,55300,55300,55400,55200,931
20250401,093900,2296067100,55300,55400,55400,55200,3502
20250401,093800,2102406500,55400,55300,55400,55300,51
20250401,093700,2099584200,55300,55300,55300,55200,145
20250401,093600,2091570000,55200,55200,55300,55200,661
20250401,093500,2055081700,55200,55200,55200,55100,238
20250401,093400,2041966400,55100,55200,55200,55100,34
20250401,093300,2040092700,55100,55200,55200,55100,33
20250401,093200,2038273600,55200,55200,55200,55200,51
20250401,093100,2035458400,55200,55300,55300,55200,60
20250401,093000,2032146300,55200,55200,55300,55200,165
20250401,092900,2023037900,55200,55100,55200,55100,167
20250401,092800,2013833800,55100,55300,55400,55100,386
20250401,092700,1992497800,55300,55350,55350,55300,90
20250401,092600,1987520550,55400,55450,55450,55300,1124
20250401,092500,1925267600,55400,55400,55400,55400,0
20250401,092400,1925267600,55400,55500,55500,55400,136
20250401,092300,1917728400,55500,55550,55600,55500,415
20250401,092200,1894695350,55600,55600,55600,55500,649
20250401,092100,1858624950,55600,55700,55800,55600,126
20250401,092000,1851607150,55700,55800,55800,55700,184
20250401,091900,1841346400,55800,55900,55900,55800,28
20250401,091800,1839783000,55900,55800,55900,55800,590
20250401,091700,1806844700,55800,55900,55900,55800,514
20250401,091600,1778112600,56000,56100,56200,56000,635
20250401,091500,1742547700,56100,56100,56200,56000,13
20250401,091400,1741818900,56200,56100,56200,56100,118
20250401,091300,1735198100,56200,56100,56200,56100,134
20250401,091200,1727678600,56100,56300,56300,56100,943
20250401,091100,1674678200,56300,56600,56700,56200,3183
20250401,091000,1495184100,56700,56200,56700,56200,4479
20250401,090900,1242119900,56200,56000,56300,56000,1287
20250401,090800,1169794700,56000,55900,56100,55900,1764
20250401,090700,1070960900,55900,56100,56100,55900,920
20250401,090600,1019416600,56000,55900,56400,55800,5980
20250401,090500,683625300,55800,55700,55900,55600,3707
20250401,090400,476801600,55600,55500,55600,55300,1543
20250401,090300,391153300,55400,55600,55600,55400,1322
20250401,090200,317777400,55700,55300,55800,55200,2494
20250401,090100,179504600,55400,55400,55500,55300,1694
20250401,090000,85733200,55300,55200,55500,55200,1551
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 7910123500 56000 56000 56000 56000 3005
3 20250401 191300 7910123500 56000 56000 56000 56000 0
4 20250401 191200 7910123500 56000 56000 56000 56000 0
5 20250401 191100 7910123500 56000 56000 56000 56000 0
6 20250401 191000 7910123500 56000 56000 56000 56000 0
7 20250401 190900 7910123500 56000 56000 56000 56000 0
8 20250401 190800 7910123500 56000 56000 56000 56000 0
9 20250401 190700 7910123500 56000 56000 56000 56000 0
10 20250401 190600 7910123500 56000 56000 56000 56000 0
11 20250401 190500 7910123500 56000 56000 56000 56000 0
12 20250401 190400 7910123500 56000 56000 56000 56000 0
13 20250401 190300 7910123500 56000 56000 56000 56000 0
14 20250401 190200 7910123500 56000 56000 56000 56000 0
15 20250401 190100 7910123500 56000 56000 56000 56000 0
16 20250401 190000 7910123500 56000 56000 56000 56000 0
17 20250401 185900 7910123500 56000 56000 56000 56000 0
18 20250401 185800 7910123500 56000 56000 56000 56000 0
19 20250401 185700 7910123500 56000 56000 56000 56000 0
20 20250401 185600 7910123500 56000 56000 56000 56000 0
21 20250401 185500 7910123500 56000 56000 56000 56000 0
22 20250401 185400 7910123500 56000 56000 56000 56000 0
23 20250401 185300 7910123500 56000 56000 56000 56000 0
24 20250401 185200 7910123500 56000 56000 56000 56000 0
25 20250401 185100 7910123500 56000 56000 56000 56000 0
26 20250401 185000 7910123500 56000 56000 56000 56000 0
27 20250401 184900 7910123500 56000 56000 56000 56000 0
28 20250401 184800 7910123500 56000 56000 56000 56000 0
29 20250401 184700 7910123500 56000 56000 56000 56000 0
30 20250401 184600 7910123500 56000 56000 56000 56000 0
31 20250401 184500 7910123500 56000 56000 56000 56000 0
32 20250401 184400 7910123500 56000 56000 56000 56000 3005
33 20250401 184300 7910123500 56000 56000 56000 56000 0
34 20250401 184200 7910123500 56000 56000 56000 56000 0
35 20250401 184100 7910123500 56000 56000 56000 56000 0
36 20250401 184000 7910123500 56000 56000 56000 56000 0
37 20250401 183900 7910123500 56000 56000 56000 56000 0
38 20250401 183800 7910123500 56000 56000 56000 56000 0
39 20250401 183700 7910123500 56000 56000 56000 56000 0
40 20250401 183600 7910123500 56000 56000 56000 56000 0
41 20250401 183500 7910123500 56000 56000 56000 56000 0
42 20250401 183400 7910123500 56000 56000 56000 56000 0
43 20250401 183300 7910123500 56000 56000 56000 56000 0
44 20250401 183200 7910123500 56000 56000 56000 56000 0
45 20250401 183100 7910123500 56000 56000 56000 56000 0
46 20250401 183000 7910123500 56000 56000 56000 56000 0
47 20250401 182900 7910123500 56000 56000 56000 56000 0
48 20250401 182800 7910123500 56000 56000 56000 56000 0
49 20250401 182700 7910123500 56000 56000 56000 56000 0
50 20250401 182600 7910123500 56000 56000 56000 56000 0
51 20250401 182500 7910123500 56000 56000 56000 56000 0
52 20250401 182400 7910123500 56000 56000 56000 56000 0
53 20250401 182300 7910123500 56000 56000 56000 56000 0
54 20250401 182200 7910123500 56000 56000 56000 56000 0
55 20250401 182100 7910123500 56000 56000 56000 56000 0
56 20250401 182000 7910123500 56000 56000 56000 56000 0
57 20250401 181900 7910123500 56000 56000 56000 56000 0
58 20250401 181800 7910123500 56000 56000 56000 56000 0
59 20250401 181700 7910123500 56000 56000 56000 56000 0
60 20250401 181600 7910123500 56000 56000 56000 56000 0
61 20250401 181500 7910123500 56000 56000 56000 56000 0
62 20250401 181400 7910123500 56000 56000 56000 56000 3005
63 20250401 181300 7910123500 56000 56000 56000 56000 0
64 20250401 181200 7910123500 56000 56000 56000 56000 0
65 20250401 181100 7910123500 56000 56000 56000 56000 0
66 20250401 181000 7910123500 56000 56000 56000 56000 0
67 20250401 180900 7910123500 56000 56000 56000 56000 0
68 20250401 180800 7910123500 56000 56000 56000 56000 0
69 20250401 180700 7910123500 56000 56000 56000 56000 0
70 20250401 180600 7910123500 56000 56000 56000 56000 0
71 20250401 180500 7910123500 56000 56000 56000 56000 0
72 20250401 180400 7910123500 56000 56000 56000 56000 0
73 20250401 180300 7910123500 56000 56000 56000 56000 0
74 20250401 180200 7910123500 56000 56000 56000 56000 0
75 20250401 180100 7910123500 56000 56000 56000 56000 0
76 20250401 180000 7910123500 56000 56000 56000 56000 0
77 20250401 175900 7910123500 56000 56000 56000 56000 0
78 20250401 175800 7910123500 56000 56000 56000 56000 0
79 20250401 175700 7910123500 56000 56000 56000 56000 0
80 20250401 175600 7910123500 56000 56000 56000 56000 0
81 20250401 175500 7910123500 56000 56000 56000 56000 0
82 20250401 175400 7910123500 56000 56000 56000 56000 0
83 20250401 175300 7910123500 56000 56000 56000 56000 0
84 20250401 175200 7910123500 56000 56000 56000 56000 0
85 20250401 175100 7910123500 56000 56000 56000 56000 0
86 20250401 175000 7910123500 56000 56000 56000 56000 0
87 20250401 174900 7910123500 56000 56000 56000 56000 0
88 20250401 174800 7910123500 56000 56000 56000 56000 0
89 20250401 174700 7910123500 56000 56000 56000 56000 0
90 20250401 174600 7910123500 56000 56000 56000 56000 0
91 20250401 174500 7910123500 56000 56000 56000 56000 0
92 20250401 174400 7910123500 56000 56000 56000 56000 3005
93 20250401 174300 7910123500 56000 56000 56000 56000 0
94 20250401 174200 7910123500 56000 56000 56000 56000 0
95 20250401 174100 7910123500 56000 56000 56000 56000 0
96 20250401 174000 7910123500 56000 56000 56000 56000 0
97 20250401 173900 7910123500 56000 56000 56000 56000 0
98 20250401 173800 7910123500 56000 56000 56000 56000 0
99 20250401 173700 7910123500 56000 56000 56000 56000 0
100 20250401 173600 7910123500 56000 56000 56000 56000 0
101 20250401 173500 7910123500 56000 56000 56000 56000 0
102 20250401 173400 7910123500 56000 56000 56000 56000 0
103 20250401 173300 7910123500 56000 56000 56000 56000 0
104 20250401 173200 7910123500 56000 56000 56000 56000 0
105 20250401 173100 7910123500 56000 56000 56000 56000 0
106 20250401 173000 7910123500 56000 56000 56000 56000 0
107 20250401 172900 7910123500 56000 56000 56000 56000 0
108 20250401 172800 7910123500 56000 56000 56000 56000 0
109 20250401 172700 7910123500 56000 56000 56000 56000 0
110 20250401 172600 7910123500 56000 56000 56000 56000 0
111 20250401 172500 7910123500 56000 56000 56000 56000 0
112 20250401 172400 7910123500 56000 56000 56000 56000 0
113 20250401 172300 7910123500 56000 56000 56000 56000 0
114 20250401 172200 7910123500 56000 56000 56000 56000 0
115 20250401 172100 7910123500 56000 56000 56000 56000 0
116 20250401 172000 7910123500 56000 56000 56000 56000 0
117 20250401 171900 7910123500 56000 56000 56000 56000 0
118 20250401 171800 7910123500 56000 56000 56000 56000 0
119 20250401 171700 7910123500 56000 56000 56000 56000 0
120 20250401 171600 7910123500 56000 56000 56000 56000 0
121 20250401 171500 7910123500 56000 56000 56000 56000 0
122 20250401 171400 7910123500 56000 56000 56000 56000 3005
123 20250401 171300 7910123500 56000 56000 56000 56000 0
124 20250401 171200 7910123500 56000 56000 56000 56000 0
125 20250401 171100 7910123500 56000 56000 56000 56000 0
126 20250401 171000 7910123500 56000 56000 56000 56000 0
127 20250401 170900 7910123500 56000 56000 56000 56000 0
128 20250401 170800 7910123500 56000 56000 56000 56000 0
129 20250401 170700 7910123500 56000 56000 56000 56000 0
130 20250401 170600 7910123500 56000 56000 56000 56000 0
131 20250401 170500 7910123500 56000 56000 56000 56000 0
132 20250401 170400 7910123500 56000 56000 56000 56000 0
133 20250401 170300 7910123500 56000 56000 56000 56000 0
134 20250401 170200 7910123500 56000 56000 56000 56000 0
135 20250401 170100 7910123500 56000 56000 56000 56000 0
136 20250401 170000 7910123500 56000 56000 56000 56000 0
137 20250401 165900 7910123500 56000 56000 56000 56000 0
138 20250401 165800 7910123500 56000 56000 56000 56000 0
139 20250401 165700 7910123500 56000 56000 56000 56000 0
140 20250401 165600 7910123500 56000 56000 56000 56000 0
141 20250401 165500 7910123500 56000 56000 56000 56000 0
142 20250401 165400 7910123500 56000 56000 56000 56000 0
143 20250401 165300 7910123500 56000 56000 56000 56000 0
144 20250401 165200 7910123500 56000 56000 56000 56000 0
145 20250401 165100 7910123500 56000 56000 56000 56000 0
146 20250401 165000 7910123500 56000 56000 56000 56000 0
147 20250401 164900 7910123500 56000 56000 56000 56000 0
148 20250401 164800 7910123500 56000 56000 56000 56000 0
149 20250401 164700 7910123500 56000 56000 56000 56000 0
150 20250401 164600 7910123500 56000 56000 56000 56000 0
151 20250401 164500 7910123500 56000 56000 56000 56000 0
152 20250401 164400 7910123500 56000 56000 56000 56000 3005
153 20250401 164300 7910123500 56000 56000 56000 56000 0
154 20250401 164200 7910123500 56000 56000 56000 56000 0
155 20250401 164100 7910123500 56000 56000 56000 56000 0
156 20250401 164000 7910123500 56000 56000 56000 56000 0
157 20250401 163900 7910123500 56000 56000 56000 56000 0
158 20250401 163800 7910123500 56000 56000 56000 56000 0
159 20250401 163700 7910123500 56000 56000 56000 56000 0
160 20250401 163600 7910123500 56000 56000 56000 56000 0
161 20250401 163500 7910123500 56000 56000 56000 56000 0
162 20250401 163400 7910123500 56000 56000 56000 56000 0
163 20250401 163300 7910123500 56000 56000 56000 56000 0
164 20250401 163200 7910123500 56000 56000 56000 56000 0
165 20250401 163100 7910123500 56000 56000 56000 56000 0
166 20250401 163000 7910123500 56000 56000 56000 56000 0
167 20250401 162900 7910123500 56000 56000 56000 56000 0
168 20250401 162800 7910123500 56000 56000 56000 56000 0
169 20250401 162700 7910123500 56000 56000 56000 56000 0
170 20250401 162600 7910123500 56000 56000 56000 56000 0
171 20250401 162500 7910123500 56000 56000 56000 56000 0
172 20250401 162400 7910123500 56000 56000 56000 56000 0
173 20250401 162300 7910123500 56000 56000 56000 56000 0
174 20250401 162200 7910123500 56000 56000 56000 56000 0
175 20250401 162100 7910123500 56000 56000 56000 56000 0
176 20250401 162000 7910123500 56000 56000 56000 56000 0
177 20250401 161900 7910123500 56000 56000 56000 56000 0
178 20250401 161800 7910123500 56000 56000 56000 56000 0
179 20250401 161700 7910123500 56000 56000 56000 56000 0
180 20250401 161600 7910123500 56000 56000 56000 56000 0
181 20250401 161500 7910123500 56000 56000 56000 56000 0
182 20250401 161400 7910123500 56000 56000 56000 56000 3005
183 20250401 161300 7910123500 56000 56000 56000 56000 0
184 20250401 161200 7910123500 56000 56000 56000 56000 0
185 20250401 161100 7910123500 56000 56000 56000 56000 0
186 20250401 161000 7910123500 56000 56000 56000 56000 0
187 20250401 160900 7910123500 56000 56000 56000 56000 0
188 20250401 160800 7910123500 56000 56000 56000 56000 0
189 20250401 160700 7910123500 56000 56000 56000 56000 0
190 20250401 160600 7910123500 56000 56000 56000 56000 0
191 20250401 160500 7910123500 56000 56000 56000 56000 0
192 20250401 160400 7910123500 56000 56000 56000 56000 0
193 20250401 160300 7910123500 56000 56000 56000 56000 0
194 20250401 160200 7910123500 56000 56000 56000 56000 0
195 20250401 160100 7910123500 56000 56000 56000 56000 0
196 20250401 160000 7910123500 56000 56000 56000 56000 0
197 20250401 155900 7910123500 56000 56000 56000 56000 0
198 20250401 155800 7910123500 56000 56000 56000 56000 0
199 20250401 155700 7910123500 56000 56000 56000 56000 0
200 20250401 155600 7910123500 56000 56000 56000 56000 0
201 20250401 155500 7910123500 56000 56000 56000 56000 0
202 20250401 155400 7910123500 56000 56000 56000 56000 0
203 20250401 155300 7910123500 56000 56000 56000 56000 0
204 20250401 155200 7910123500 56000 56000 56000 56000 0
205 20250401 155100 7910123500 56000 56000 56000 56000 0
206 20250401 155000 7910123500 56000 56000 56000 56000 0
207 20250401 154900 7910123500 56000 56000 56000 56000 0
208 20250401 154800 7910123500 56000 56000 56000 56000 0
209 20250401 154700 7910123500 56000 56000 56000 56000 0
210 20250401 154600 7910123500 56000 56000 56000 56000 0
211 20250401 154500 7910123500 56000 56000 56000 56000 0
212 20250401 154400 7910123500 56000 56000 56000 56000 3005
213 20250401 154300 7910123500 56000 56000 56000 56000 0
214 20250401 154200 7910123500 56000 56000 56000 56000 0
215 20250401 154100 7910123500 56000 56000 56000 56000 0
216 20250401 154000 7910123500 56000 56000 56000 56000 0
217 20250401 153900 7910123500 56000 56000 56000 56000 0
218 20250401 153800 7910123500 56000 56000 56000 56000 0
219 20250401 153700 7910123500 56000 56000 56000 56000 0
220 20250401 153600 7910123500 56000 56000 56000 56000 0
221 20250401 153500 7910123500 56000 56000 56000 56000 0
222 20250401 153400 7910123500 56000 56000 56000 56000 0
223 20250401 153300 7910123500 56000 56000 56000 56000 0
224 20250401 153200 7910123500 56000 56000 56000 56000 0
225 20250401 153100 7910123500 56000 56000 56000 56000 0
226 20250401 153000 7910123500 56000 56000 56000 56000 3005
227 20250401 152900 7741843500 56100 56100 56100 56100 0
228 20250401 152800 7741843500 56100 56100 56100 56100 0
229 20250401 152700 7741843500 56100 56100 56100 56100 0
230 20250401 152600 7741843500 56100 56100 56100 56100 0
231 20250401 152500 7741843500 56100 56100 56100 56100 0
232 20250401 152400 7741843500 56100 56100 56100 56100 0
233 20250401 152300 7741843500 56100 56100 56100 56100 0
234 20250401 152200 7741843500 56100 56100 56100 56100 0
235 20250401 152100 7741843500 56100 56100 56100 56100 0
236 20250401 152000 7741843500 56100 56100 56100 56100 0
237 20250401 151900 7741843500 56100 56000 56100 55800 461
238 20250401 151800 7716030300 56000 55900 56200 55800 155
239 20250401 151700 7707338400 56000 55900 56100 55800 443
240 20250401 151600 7682560900 55900 56000 56100 55800 414
241 20250401 151500 7659400100 55900 56000 56000 55800 562
242 20250401 151400 7627960600 56000 56000 56100 55900 467
243 20250401 151300 7601817300 56000 56200 56200 55900 605
244 20250401 151200 7567947000 56200 55800 56200 55800 1855
245 20250401 151100 7463943800 55800 56000 56000 55800 307
246 20250401 151000 7446775900 56000 56000 56000 55800 635
247 20250401 150900 7411280400 56000 55800 56000 55800 705
248 20250401 150800 7371839100 56000 55900 56000 55700 479
249 20250401 150700 7345084800 55900 55800 55900 55700 664
250 20250401 150600 7307989600 55900 56000 56100 55800 588
251 20250401 150500 7275082500 55800 56000 56100 55800 602
252 20250401 150400 7241423800 56000 55800 56000 55700 711
253 20250401 150300 7201720900 55800 55800 55900 55700 705
254 20250401 150200 7162407300 55800 55800 56000 55700 527
255 20250401 150100 7132973000 56000 55900 56000 55700 484
256 20250401 150000 7105951200 55700 55800 56000 55700 863
257 20250401 145900 7057723100 55800 56000 56000 55800 577
258 20250401 145800 7025494000 55800 55900 56000 55700 540
259 20250401 145700 6995358800 55800 55800 56000 55800 495
260 20250401 145600 6967665200 55800 55900 56000 55800 501
261 20250401 145500 6939641900 56000 55900 56000 55900 377
262 20250401 145400 6918545000 56000 55800 56000 55800 714
263 20250401 145300 6878622700 56000 56000 56000 55700 675
264 20250401 145200 6840878400 55900 56000 56000 55700 375
265 20250401 145100 6819914500 56000 55800 56000 55700 554
266 20250401 145000 6788931200 55900 55900 56000 55800 444
267 20250401 144900 6764089600 55900 55800 56000 55700 444
268 20250401 144800 6739260900 55900 55900 56000 55700 655
269 20250401 144700 6702633600 56000 56000 56000 55900 423
270 20250401 144600 6678957200 55900 56000 56000 55900 350
271 20250401 144500 6659363600 55900 55900 56000 55800 430
272 20250401 144400 6635307200 55900 56000 56000 55800 400
273 20250401 144300 6612925300 55900 55900 56000 55800 449
274 20250401 144200 6587819200 56000 55900 56000 55700 425
275 20250401 144100 6564058300 55800 55900 56000 55700 838
276 20250401 144000 6517167800 55900 56000 56000 55900 395
277 20250401 143900 6495062700 55900 55900 56000 55700 934
278 20250401 143800 6442849300 55900 55800 56000 55700 629
279 20250401 143700 6407717700 55900 55600 56000 55500 862
280 20250401 143600 6359652600 55600 55600 55700 55600 207
281 20250401 143500 6348134800 55600 55700 55700 55600 214
282 20250401 143400 6336230800 55700 55600 55700 55600 181
283 20250401 143300 6326165800 55600 55600 55800 55600 186
284 20250401 143200 6315811000 55600 55600 55800 55600 312
285 20250401 143100 6298441400 55700 55700 55800 55700 277
286 20250401 143000 6283007100 55700 55700 55800 55700 200
287 20250401 142900 6271865400 55700 55700 55800 55600 219
288 20250401 142800 6259661700 55700 55700 55800 55700 214
289 20250401 142700 6247741500 55700 55600 55700 55500 708
290 20250401 142600 6208386100 55700 55700 55900 55600 239
291 20250401 142500 6195065100 55700 55700 55800 55600 269
292 20250401 142400 6180077500 55700 55700 55800 55700 215
293 20250401 142300 6168096800 55700 55800 55800 55700 216
294 20250401 142200 6156057000 55800 55800 55900 55800 504
295 20250401 142100 6127921300 55800 55900 55900 55800 370
296 20250401 142000 6107253700 55900 55900 56000 55800 222
297 20250401 141900 6094840100 55900 55900 55900 55800 273
298 20250401 141800 6079587900 55800 55800 55900 55800 83
299 20250401 141700 6074955600 55800 56000 56100 55800 404
300 20250401 141600 6052367500 56000 56100 56100 56000 169
301 20250401 141500 6042895200 56000 56000 56000 56000 141
302 20250401 141400 6034999200 56000 56100 56100 56000 235
303 20250401 141300 6021837100 56100 56100 56100 56000 173
304 20250401 141200 6012136700 56000 56100 56100 56000 75
305 20250401 141100 6007932300 56100 56000 56100 56000 109
306 20250401 141000 6001824700 56000 56050 56100 56000 289
307 20250401 140900 5985619250 56100 56000 56100 56000 211
308 20250401 140800 5973786050 56000 56000 56100 56000 74
309 20250401 140700 5969640350 56000 56100 56100 56000 191
310 20250401 140600 5958940250 56100 56000 56100 56000 1264
311 20250401 140500 5888144050 56100 55900 56100 55900 1015
312 20250401 140400 5831306050 55900 55900 56000 55900 153
313 20250401 140300 5822751450 56000 55900 56000 55900 363
314 20250401 140200 5802434750 56000 55900 56000 55900 152
315 20250401 140100 5793933050 55900 56000 56000 55900 112
316 20250401 140000 5787670450 55900 56000 56000 55900 112
317 20250401 135900 5781403350 55900 55900 56000 55900 105
318 20250401 135800 5775526750 55900 55900 56000 55900 15
319 20250401 135700 5774687850 55900 55900 56000 55900 99
320 20250401 135600 5769146850 55900 56000 56000 55900 28
321 20250401 135500 5767579350 55900 55900 56000 55900 56
322 20250401 135400 5764447150 55900 56000 56000 55900 314
323 20250401 135300 5746863350 56000 56000 56100 56000 77
324 20250401 135200 5742549650 56000 56000 56100 56000 1086
325 20250401 135100 5681640950 56000 56100 56100 56000 146
326 20250401 135000 5673455550 56100 56000 56100 56000 134
327 20250401 134900 5665946150 56000 56100 56100 56000 254
328 20250401 134800 5651714250 56000 56100 56100 56000 120
329 20250401 134700 5644990350 56100 56100 56100 56000 161
330 20250401 134600 5635965350 56000 55900 56000 55900 110
331 20250401 134500 5629805850 56100 56000 56100 56000 156
332 20250401 134400 5621062150 56000 55900 56100 55900 242
333 20250401 134300 5607502350 55900 56100 56100 55900 357
334 20250401 134200 5587510850 56000 55900 56100 55900 168
335 20250401 134100 5578098250 56000 56000 56100 56000 374
336 20250401 134000 5557145750 55900 56000 56100 55900 151
337 20250401 133900 5548690050 56000 56000 56100 55800 910
338 20250401 133800 5497721950 55800 56000 56000 55800 157
339 20250401 133700 5488937650 56000 55900 56000 55800 118
340 20250401 133600 5482340350 55900 55900 56000 55800 132
341 20250401 133500 5474959050 55900 55900 56000 55800 174
342 20250401 133400 5465222950 55900 55800 55900 55800 67
343 20250401 133300 5461479650 55800 55800 55900 55800 605
344 20250401 133200 5427670450 55800 55900 56000 55800 175
345 20250401 133100 5417883750 55700 55800 55800 55700 87
346 20250401 133000 5413034350 55800 55900 55900 55800 135
347 20250401 132900 5405493550 55900 55900 56000 55900 57
348 20250401 132800 5402306550 56000 55900 56000 55800 149
349 20250401 132700 5393974450 55900 55900 55900 55900 39
350 20250401 132600 5391794350 55900 56000 56000 55900 66
351 20250401 132500 5388102550 56000 56000 56000 55900 137
352 20250401 132400 5380435850 55900 56000 56000 55900 47
353 20250401 132300 5377807250 56000 56000 56000 55900 80
354 20250401 132200 5373331050 56000 56000 56000 55900 66
355 20250401 132100 5369635550 56000 55900 56000 55900 70
356 20250401 132000 5365718850 55900 56000 56000 55900 23
357 20250401 131900 5364432150 56000 56000 56100 56000 1189
358 20250401 131800 5297843050 56100 56000 56100 56000 122
359 20250401 131700 5291003850 56000 56000 56100 56000 45
360 20250401 131600 5288482950 56100 56200 56200 56000 249
361 20250401 131500 5274512250 56100 56000 56200 56000 92
362 20250401 131400 5269347250 56200 56100 56200 56000 1564
363 20250401 131300 5181709750 56100 56100 56100 56000 676
364 20250401 131200 5143787650 56100 56000 56100 56000 56
365 20250401 131100 5140651450 56000 55900 56100 55900 129
366 20250401 131000 5133427950 55900 56100 56100 55900 83
367 20250401 130900 5128781950 56100 55800 56100 55800 769
368 20250401 130800 5085729950 55900 55800 55900 55800 71
369 20250401 130700 5081764550 55900 55800 55900 55800 90
370 20250401 130600 5076741650 55800 55900 56000 55800 76
371 20250401 130500 5072492950 55800 55900 56000 55800 69
372 20250401 130400 5068636750 55900 56000 56000 55800 73
373 20250401 130300 5064557550 55900 55900 56000 55900 67
374 20250401 130200 5060807850 55900 55900 55900 55900 39
375 20250401 130100 5058627750 55900 56000 56000 55900 35
376 20250401 130000 5056667950 56000 56000 56000 55900 229
377 20250401 125900 5043859750 56000 55900 56000 55900 78
378 20250401 125800 5039497850 55900 56000 56100 55900 55
379 20250401 125700 5036414650 56000 56000 56100 55900 107
380 20250401 125600 5030423150 55900 56000 56000 55900 60
381 20250401 125500 5027065050 56000 56000 56100 56000 67
382 20250401 125400 5023311650 56000 56000 56100 55900 144
383 20250401 125300 5015242450 55900 56000 56000 55900 76
384 20250401 125200 5010989150 56100 56000 56100 56000 95
385 20250401 125100 5005668850 56000 56000 56200 56000 160
386 20250401 125000 4996701650 56000 56100 56200 56000 125
387 20250401 124900 4989691550 56100 55900 56200 55900 634
388 20250401 124800 4954129350 55900 56000 56100 55900 1242
389 20250401 124700 4884585050 56000 55900 56000 55900 112
390 20250401 124600 4878315750 55900 55900 56000 55900 43
391 20250401 124500 4875911850 55900 56100 56100 55900 130
392 20250401 124400 4868629550 56100 56000 56100 55900 90
393 20250401 124300 4863589950 56000 56000 56000 55900 74
394 20250401 124200 4859448650 55900 56100 56100 55900 428
395 20250401 124100 4835480850 56000 56000 56100 55900 1172
396 20250401 124000 4769782450 55900 56000 56000 55900 60
397 20250401 123900 4766426950 56000 56000 56000 55900 31
398 20250401 123800 4764693250 56000 56000 56000 56000 230
399 20250401 123700 4751813250 56100 56100 56100 56000 110
400 20250401 123600 4745643150 56000 56100 56200 56000 1168
401 20250401 123500 4680227550 56100 56000 56100 56000 131
402 20250401 123400 4672881250 56000 56100 56200 56000 142
403 20250401 123300 4664916350 56100 56200 56200 56100 58
404 20250401 123200 4661661550 56200 56100 56200 56100 156
405 20250401 123100 4652909550 56000 56000 56200 56000 288
406 20250401 123000 4636758350 56100 56100 56100 56000 34
407 20250401 122900 4634851450 56000 56100 56100 56000 55
408 20250401 122800 4631770450 56000 56000 56000 56000 42
409 20250401 122700 4629418450 56100 56100 56200 56100 219
410 20250401 122600 4617131050 56000 56100 56100 56000 140
411 20250401 122500 4609281950 56000 56000 56200 56000 39
412 20250401 122400 4607092950 56000 56100 56200 56000 222
413 20250401 122300 4594638050 56100 56000 56100 56000 50
414 20250401 122200 4591835450 56000 56100 56200 56000 337
415 20250401 122100 4572910050 56100 56200 56200 56100 232
416 20250401 122000 4559891950 56200 56100 56200 56100 101
417 20250401 121900 4554223950 56100 56200 56200 56100 58
418 20250401 121800 4550969950 56100 56100 56100 56000 147
419 20250401 121700 4542724550 56100 56100 56200 56100 129
420 20250401 121600 4535484650 56100 56100 56200 56100 69
421 20250401 121500 4531612750 56100 55900 56200 55900 1709
422 20250401 121400 4435783950 55900 55900 56000 55900 179
423 20250401 121300 4425766250 56000 56000 56000 55900 302
424 20250401 121200 4408856750 55900 55900 55900 55900 64
425 20250401 121100 4405279150 55900 55800 55900 55800 262
426 20250401 121000 4390637950 55900 55800 55900 55800 91
427 20250401 120900 4385556250 55800 55800 55800 55800 35
428 20250401 120800 4383603250 55900 55900 55900 55800 47
429 20250401 120700 4380978250 56000 55900 56000 55800 107
430 20250401 120600 4374998650 55900 55900 55900 55800 267
431 20250401 120500 4360075750 55800 55800 55900 55700 126
432 20250401 120400 4353045150 55800 55900 55900 55700 354
433 20250401 120300 4333263050 55800 55900 55900 55800 403
434 20250401 120200 4310747350 55800 55700 55800 55700 499
435 20250401 120100 4282908750 55800 55800 55800 55800 21
436 20250401 120000 4281736950 55800 55800 55800 55700 79
437 20250401 115900 4277333250 55700 55700 55700 55700 19
438 20250401 115800 4276274950 55700 55800 55800 55700 62
439 20250401 115700 4272820250 55800 55700 55800 55700 42
440 20250401 115600 4270478650 55700 55700 55800 55700 177
441 20250401 115500 4260618050 55600 55800 55800 55600 79
442 20250401 115400 4256219050 55800 55700 55800 55700 61
443 20250401 115300 4252820250 55800 55500 55800 55500 721
444 20250401 115200 4212608150 55500 55700 55700 55500 97
445 20250401 115100 4207214250 55600 55600 55700 55600 86
446 20250401 115000 4202432550 55600 55600 55700 55600 131
447 20250401 114900 4195147250 55700 55800 55800 55600 82
448 20250401 114800 4190585050 55700 55700 55700 55600 207
449 20250401 114700 4179061550 55700 55600 55700 55500 165
450 20250401 114600 4169878050 55600 55600 55700 55500 113
451 20250401 114500 4163598750 55600 55600 55700 55600 81
452 20250401 114400 4159094750 55600 55600 55700 55600 83
453 20250401 114300 4154479550 55700 55700 55700 55600 70
454 20250401 114200 4150584050 55600 55700 55700 55600 134
455 20250401 114100 4143126350 55600 55600 55700 55600 81
456 20250401 114000 4138619650 55600 55800 55800 55600 20
457 20250401 113900 4137504450 55700 55600 55700 55500 275
458 20250401 113800 4122197050 55600 55600 55700 55600 84
459 20250401 113700 4117526350 55600 55700 55700 55600 75
460 20250401 113600 4113354750 55700 55500 55700 55500 245
461 20250401 113500 4099723250 55600 55600 55600 55600 99
462 20250401 113400 4094218850 55600 55600 55600 55600 49
463 20250401 113300 4091494450 55700 55600 55700 55600 137
464 20250401 113200 4083865850 55600 55600 55800 55600 228
465 20250401 113100 4071173750 55600 55600 55600 55600 88
466 20250401 113000 4066280950 55700 55600 55700 55600 85
467 20250401 112900 4061551650 55600 55600 55700 55600 119
468 20250401 112800 4054933450 55700 55700 55800 55700 295
469 20250401 112700 4038501450 55800 55800 55800 55700 45
470 20250401 112600 4035993350 55800 55800 55800 55700 64
471 20250401 112500 4032425150 55700 55700 55800 55700 56
472 20250401 112400 4029305550 55700 55700 55800 55700 43
473 20250401 112300 4026910250 55800 55800 55800 55700 118
474 20250401 112200 4020328150 55800 55700 55800 55700 52
475 20250401 112100 4017429850 55700 55800 55800 55700 191
476 20250401 112000 4006789950 55800 55600 55800 55600 271
477 20250401 111900 3991689150 55700 55700 55800 55700 61
478 20250401 111800 3988290050 55700 55700 55700 55600 247
479 20250401 111700 3974535050 55800 55600 55800 55600 162
480 20250401 111600 3965513950 55600 55700 55800 55600 229
481 20250401 111500 3952769550 55800 55700 55800 55600 392
482 20250401 111400 3930925050 55600 55600 55700 55600 46
483 20250401 111300 3928366450 55600 55700 55800 55600 147
484 20250401 111200 3920181150 55700 55700 55700 55500 236
485 20250401 111100 3907063150 55700 55700 55700 55600 288
486 20250401 111000 3891031550 55700 55700 55800 55600 145
487 20250401 110900 3882956250 55800 55700 55800 55700 68
488 20250401 110800 3879166750 55800 55800 55800 55700 88
489 20250401 110700 3874259450 55800 55800 55900 55700 64
490 20250401 110600 3870686650 55800 55900 55900 55800 67
491 20250401 110500 3866943150 55800 56000 56000 55800 216
492 20250401 110400 3854863450 56000 55900 56000 55900 48
493 20250401 110300 3852177550 56000 55900 56000 55900 171
494 20250401 110200 3842613050 55800 55900 55900 55800 123
495 20250401 110100 3835742550 55800 55900 56000 55700 187
496 20250401 110000 3825297550 56000 56150 56200 56000 320
497 20250401 105900 3807339300 56100 56200 56300 56100 152
498 20250401 105800 3798796400 56300 56200 56300 56100 106
499 20250401 105700 3792842200 56200 56300 56300 56100 300
500 20250401 105600 3775979900 56200 56100 56200 56000 804
501 20250401 105500 3730827000 56100 56000 56200 55900 1476
502 20250401 105400 3648104700 55900 55900 56000 55800 151
503 20250401 105300 3639662600 55900 55800 55900 55700 1650
504 20250401 105200 3547594800 55800 55800 55800 55700 160
505 20250401 105100 3538667500 55900 55800 55900 55700 548
506 20250401 105000 3508074400 55700 55500 55800 55500 34
507 20250401 104900 3506178800 55700 55500 55700 55500 273
508 20250401 104800 3490977600 55400 55500 55700 55400 126
509 20250401 104700 3483977500 55500 55500 55600 55500 59
510 20250401 104600 3480699100 55400 55600 55600 55400 221
511 20250401 104500 3468437300 55600 55500 55700 55400 196
512 20250401 104400 3457545800 55400 55500 55500 55400 83
513 20250401 104300 3452944400 55400 55400 55500 55400 765
514 20250401 104200 3410546500 55400 55400 55400 55200 60
515 20250401 104100 3407225900 55400 55400 55400 55300 53
516 20250401 104000 3404293500 55500 55400 55500 55400 107
517 20250401 103900 3398357300 55500 55400 55500 55400 420
518 20250401 103800 3375087600 55400 55200 55400 55200 243
519 20250401 103700 3361650700 55300 55200 55300 55200 42
520 20250401 103600 3359331300 55200 55200 55300 55100 768
521 20250401 103500 3316877100 55100 55100 55200 55100 52
522 20250401 103400 3314010900 55100 55100 55200 55100 55
523 20250401 103300 3310980300 55200 55100 55300 55100 23
524 20250401 103200 3309711200 55300 55200 55300 55200 65
525 20250401 103100 3306121000 55200 55300 55400 55200 416
526 20250401 103000 3283115100 55300 55300 55400 55200 271
527 20250401 102900 3268132800 55200 55100 55200 55100 273
528 20250401 102800 3253066100 55100 55000 55200 55000 177
529 20250401 102700 3243312800 55000 55100 55200 55000 592
530 20250401 102600 3210695600 55100 55400 55400 55100 413
531 20250401 102500 3187884700 55300 55300 55400 55300 62
532 20250401 102400 3184455300 55300 55300 55400 55300 164
533 20250401 102300 3175383100 55300 55400 55400 55200 109
534 20250401 102200 3169358100 55400 55300 55400 55300 163
535 20250401 102100 3160342600 55300 55400 55500 55300 55
536 20250401 102000 3157295100 55500 55500 55500 55400 184
537 20250401 101900 3147098700 55400 55500 55700 55400 77
538 20250401 101800 3142824500 55400 55500 55700 55400 558
539 20250401 101700 3111817600 55500 55600 55600 55500 951
540 20250401 101600 3059022200 55600 55700 55700 55600 64
541 20250401 101500 3055461300 55600 55700 55700 55600 78
542 20250401 101400 3051122100 55700 55700 55900 55700 319
543 20250401 101300 3033322500 55800 55800 55900 55700 50
544 20250401 101200 3030532600 55800 55700 55900 55700 175
545 20250401 101100 3020767800 55800 55800 55800 55700 104
546 20250401 101000 3014968800 55800 55800 55800 55700 99
547 20250401 100900 3009447700 55700 55700 55800 55500 3938
548 20250401 100800 2790378000 55600 55700 55700 55600 1115
549 20250401 100700 2728380500 55600 55700 55700 55600 83
550 20250401 100600 2723759700 55700 55700 55700 55600 48
551 20250401 100500 2721088600 55700 55700 55700 55600 240
552 20250401 100400 2707722000 55700 55700 55800 55700 81
553 20250401 100300 2703207900 55800 55700 55800 55700 114
554 20250401 100200 2696856500 55700 55700 56000 55700 1367
555 20250401 100100 2620529400 55800 55700 55900 55700 1541
556 20250401 100000 2534409300 55800 55700 55800 55700 39
557 20250401 095900 2532236200 55600 55700 55700 55600 106
558 20250401 095800 2526337200 55700 55700 55700 55600 49
559 20250401 095700 2523609600 55700 55700 55700 55600 251
560 20250401 095600 2509629100 55600 55600 55700 55600 71
561 20250401 095500 2505680400 55700 55600 55700 55600 550
562 20250401 095400 2475077100 55700 55700 55700 55600 52
563 20250401 095300 2472183600 55700 55700 55700 55600 68
564 20250401 095200 2468397800 55700 55700 55800 55700 30
565 20250401 095100 2466726200 55700 55700 55800 55600 264
566 20250401 095000 2452017600 55700 55700 55700 55600 250
567 20250401 094900 2438116200 55700 55600 55700 55600 271
568 20250401 094800 2423027500 55700 55500 55700 55400 331
569 20250401 094700 2404668000 55300 55200 55400 55200 271
570 20250401 094600 2389671300 55200 55200 55300 55200 176
571 20250401 094500 2379955200 55100 55200 55200 55100 90
572 20250401 094400 2374991600 55200 55100 55200 55100 51
573 20250401 094300 2372180400 55200 55200 55200 55100 223
574 20250401 094200 2359872600 55200 55300 55300 55200 218
575 20250401 094100 2347834500 55300 55300 55300 55300 6
576 20250401 094000 2347502700 55300 55300 55400 55200 931
577 20250401 093900 2296067100 55300 55400 55400 55200 3502
578 20250401 093800 2102406500 55400 55300 55400 55300 51
579 20250401 093700 2099584200 55300 55300 55300 55200 145
580 20250401 093600 2091570000 55200 55200 55300 55200 661
581 20250401 093500 2055081700 55200 55200 55200 55100 238
582 20250401 093400 2041966400 55100 55200 55200 55100 34
583 20250401 093300 2040092700 55100 55200 55200 55100 33
584 20250401 093200 2038273600 55200 55200 55200 55200 51
585 20250401 093100 2035458400 55200 55300 55300 55200 60
586 20250401 093000 2032146300 55200 55200 55300 55200 165
587 20250401 092900 2023037900 55200 55100 55200 55100 167
588 20250401 092800 2013833800 55100 55300 55400 55100 386
589 20250401 092700 1992497800 55300 55350 55350 55300 90
590 20250401 092600 1987520550 55400 55450 55450 55300 1124
591 20250401 092500 1925267600 55400 55400 55400 55400 0
592 20250401 092400 1925267600 55400 55500 55500 55400 136
593 20250401 092300 1917728400 55500 55550 55600 55500 415
594 20250401 092200 1894695350 55600 55600 55600 55500 649
595 20250401 092100 1858624950 55600 55700 55800 55600 126
596 20250401 092000 1851607150 55700 55800 55800 55700 184
597 20250401 091900 1841346400 55800 55900 55900 55800 28
598 20250401 091800 1839783000 55900 55800 55900 55800 590
599 20250401 091700 1806844700 55800 55900 55900 55800 514
600 20250401 091600 1778112600 56000 56100 56200 56000 635
601 20250401 091500 1742547700 56100 56100 56200 56000 13
602 20250401 091400 1741818900 56200 56100 56200 56100 118
603 20250401 091300 1735198100 56200 56100 56200 56100 134
604 20250401 091200 1727678600 56100 56300 56300 56100 943
605 20250401 091100 1674678200 56300 56600 56700 56200 3183
606 20250401 091000 1495184100 56700 56200 56700 56200 4479
607 20250401 090900 1242119900 56200 56000 56300 56000 1287
608 20250401 090800 1169794700 56000 55900 56100 55900 1764
609 20250401 090700 1070960900 55900 56100 56100 55900 920
610 20250401 090600 1019416600 56000 55900 56400 55800 5980
611 20250401 090500 683625300 55800 55700 55900 55600 3707
612 20250401 090400 476801600 55600 55500 55600 55300 1543
613 20250401 090300 391153300 55400 55600 55600 55400 1322
614 20250401 090200 317777400 55700 55300 55800 55200 2494
615 20250401 090100 179504600 55400 55400 55500 55300 1694
616 20250401 090000 85733200 55300 55200 55500 55200 1551

1
017800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,38687,39092385,2135522400,2157899652000,0.10
20250327,38184,39092385,2153577600,2204810514000,0.10
20250326,40535,39092385,2192943500,2114898028500,0.10
20250325,45234,39092385,2474299800,2138353459500,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 38687 39092385 2135522400 2157899652000 0.10
3 20250327 38184 39092385 2153577600 2204810514000 0.10
4 20250326 40535 39092385 2192943500 2114898028500 0.10
5 20250325 45234 39092385 2474299800 2138353459500 0.12