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

620
023530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,3126888300,59300,59300,59300,59300,949
20250401,191700,3126888300,59300,59300,59300,59300,0
20250401,191600,3126888300,59300,59300,59300,59300,0
20250401,191500,3126888300,59300,59300,59300,59300,0
20250401,191400,3126888300,59300,59300,59300,59300,0
20250401,191300,3126888300,59300,59300,59300,59300,0
20250401,191200,3126888300,59300,59300,59300,59300,0
20250401,191100,3126888300,59300,59300,59300,59300,0
20250401,191000,3126888300,59300,59300,59300,59300,0
20250401,190900,3126888300,59300,59300,59300,59300,0
20250401,190800,3126888300,59300,59300,59300,59300,0
20250401,190700,3126888300,59300,59300,59300,59300,0
20250401,190600,3126888300,59300,59300,59300,59300,0
20250401,190500,3126888300,59300,59300,59300,59300,0
20250401,190400,3126888300,59300,59300,59300,59300,0
20250401,190300,3126888300,59300,59300,59300,59300,0
20250401,190200,3126888300,59300,59300,59300,59300,0
20250401,190100,3126888300,59300,59300,59300,59300,0
20250401,190000,3126888300,59300,59300,59300,59300,0
20250401,185900,3126888300,59300,59300,59300,59300,0
20250401,185800,3126888300,59300,59300,59300,59300,0
20250401,185700,3126888300,59300,59300,59300,59300,0
20250401,185600,3126888300,59300,59300,59300,59300,0
20250401,185500,3126888300,59300,59300,59300,59300,0
20250401,185400,3126888300,59300,59300,59300,59300,0
20250401,185300,3126888300,59300,59300,59300,59300,0
20250401,185200,3126888300,59300,59300,59300,59300,0
20250401,185100,3126888300,59300,59300,59300,59300,0
20250401,185000,3126888300,59300,59300,59300,59300,0
20250401,184900,3126888300,59300,59300,59300,59300,0
20250401,184800,3126888300,59300,59300,59300,59300,949
20250401,184700,3126888300,59300,59300,59300,59300,0
20250401,184600,3126888300,59300,59300,59300,59300,0
20250401,184500,3126888300,59300,59300,59300,59300,0
20250401,184400,3126888300,59300,59300,59300,59300,0
20250401,184300,3126888300,59300,59300,59300,59300,0
20250401,184200,3126888300,59300,59300,59300,59300,0
20250401,184100,3126888300,59300,59300,59300,59300,0
20250401,184000,3126888300,59300,59300,59300,59300,0
20250401,183900,3126888300,59300,59300,59300,59300,0
20250401,183800,3126888300,59300,59300,59300,59300,0
20250401,183700,3126888300,59300,59300,59300,59300,0
20250401,183600,3126888300,59300,59300,59300,59300,0
20250401,183500,3126888300,59300,59300,59300,59300,0
20250401,183400,3126888300,59300,59300,59300,59300,0
20250401,183300,3126888300,59300,59300,59300,59300,0
20250401,183200,3126888300,59300,59300,59300,59300,0
20250401,183100,3126888300,59300,59300,59300,59300,0
20250401,183000,3126888300,59300,59300,59300,59300,0
20250401,182900,3126888300,59300,59300,59300,59300,0
20250401,182800,3126888300,59300,59300,59300,59300,0
20250401,182700,3126888300,59300,59300,59300,59300,0
20250401,182600,3126888300,59300,59300,59300,59300,0
20250401,182500,3126888300,59300,59300,59300,59300,0
20250401,182400,3126888300,59300,59300,59300,59300,0
20250401,182300,3126888300,59300,59300,59300,59300,0
20250401,182200,3126888300,59300,59300,59300,59300,0
20250401,182100,3126888300,59300,59300,59300,59300,0
20250401,182000,3126888300,59300,59300,59300,59300,0
20250401,181900,3126888300,59300,59300,59300,59300,0
20250401,181800,3126888300,59300,59300,59300,59300,949
20250401,181700,3126888300,59300,59300,59300,59300,0
20250401,181600,3126888300,59300,59300,59300,59300,0
20250401,181500,3126888300,59300,59300,59300,59300,0
20250401,181400,3126888300,59300,59300,59300,59300,0
20250401,181300,3126888300,59300,59300,59300,59300,0
20250401,181200,3126888300,59300,59300,59300,59300,0
20250401,181100,3126888300,59300,59300,59300,59300,0
20250401,181000,3126888300,59300,59300,59300,59300,0
20250401,180900,3126888300,59300,59300,59300,59300,0
20250401,180800,3126888300,59300,59300,59300,59300,0
20250401,180700,3126888300,59300,59300,59300,59300,0
20250401,180600,3126888300,59300,59300,59300,59300,0
20250401,180500,3126888300,59300,59300,59300,59300,0
20250401,180400,3126888300,59300,59300,59300,59300,0
20250401,180300,3126888300,59300,59300,59300,59300,0
20250401,180200,3126888300,59300,59300,59300,59300,0
20250401,180100,3126888300,59300,59300,59300,59300,0
20250401,180000,3126888300,59300,59300,59300,59300,0
20250401,175900,3126888300,59300,59300,59300,59300,0
20250401,175800,3126888300,59300,59300,59300,59300,0
20250401,175700,3126888300,59300,59300,59300,59300,0
20250401,175600,3126888300,59300,59300,59300,59300,0
20250401,175500,3126888300,59300,59300,59300,59300,0
20250401,175400,3126888300,59300,59300,59300,59300,0
20250401,175300,3126888300,59300,59300,59300,59300,0
20250401,175200,3126888300,59300,59300,59300,59300,0
20250401,175100,3126888300,59300,59300,59300,59300,0
20250401,175000,3126888300,59300,59300,59300,59300,0
20250401,174900,3126888300,59300,59300,59300,59300,0
20250401,174800,3126888300,59300,59300,59300,59300,949
20250401,174700,3126888300,59300,59300,59300,59300,0
20250401,174600,3126888300,59300,59300,59300,59300,0
20250401,174500,3126888300,59300,59300,59300,59300,0
20250401,174400,3126888300,59300,59300,59300,59300,0
20250401,174300,3126888300,59300,59300,59300,59300,0
20250401,174200,3126888300,59300,59300,59300,59300,0
20250401,174100,3126888300,59300,59300,59300,59300,0
20250401,174000,3126888300,59300,59300,59300,59300,0
20250401,173900,3126888300,59300,59300,59300,59300,0
20250401,173800,3126888300,59300,59300,59300,59300,0
20250401,173700,3126888300,59300,59300,59300,59300,0
20250401,173600,3126888300,59300,59300,59300,59300,0
20250401,173500,3126888300,59300,59300,59300,59300,0
20250401,173400,3126888300,59300,59300,59300,59300,0
20250401,173300,3126888300,59300,59300,59300,59300,0
20250401,173200,3126888300,59300,59300,59300,59300,0
20250401,173100,3126888300,59300,59300,59300,59300,0
20250401,173000,3126888300,59300,59300,59300,59300,0
20250401,172900,3126888300,59300,59300,59300,59300,0
20250401,172800,3126888300,59300,59300,59300,59300,0
20250401,172700,3126888300,59300,59300,59300,59300,0
20250401,172600,3126888300,59300,59300,59300,59300,0
20250401,172500,3126888300,59300,59300,59300,59300,0
20250401,172400,3126888300,59300,59300,59300,59300,0
20250401,172300,3126888300,59300,59300,59300,59300,0
20250401,172200,3126888300,59300,59300,59300,59300,0
20250401,172100,3126888300,59300,59300,59300,59300,0
20250401,172000,3126888300,59300,59300,59300,59300,0
20250401,171900,3126888300,59300,59300,59300,59300,0
20250401,171800,3126888300,59300,59300,59300,59300,949
20250401,171700,3126888300,59300,59300,59300,59300,0
20250401,171600,3126888300,59300,59300,59300,59300,0
20250401,171500,3126888300,59300,59300,59300,59300,0
20250401,171400,3126888300,59300,59300,59300,59300,0
20250401,171300,3126888300,59300,59300,59300,59300,0
20250401,171200,3126888300,59300,59300,59300,59300,0
20250401,171100,3126888300,59300,59300,59300,59300,0
20250401,171000,3126888300,59300,59300,59300,59300,0
20250401,170900,3126888300,59300,59300,59300,59300,0
20250401,170800,3126888300,59300,59300,59300,59300,0
20250401,170700,3126888300,59300,59300,59300,59300,0
20250401,170600,3126888300,59300,59300,59300,59300,0
20250401,170500,3126888300,59300,59300,59300,59300,0
20250401,170400,3126888300,59300,59300,59300,59300,0
20250401,170300,3126888300,59300,59300,59300,59300,0
20250401,170200,3126888300,59300,59300,59300,59300,0
20250401,170100,3126888300,59300,59300,59300,59300,0
20250401,170000,3126888300,59300,59300,59300,59300,0
20250401,165900,3126888300,59300,59300,59300,59300,0
20250401,165800,3126888300,59300,59300,59300,59300,0
20250401,165700,3126888300,59300,59300,59300,59300,0
20250401,165600,3126888300,59300,59300,59300,59300,0
20250401,165500,3126888300,59300,59300,59300,59300,0
20250401,165400,3126888300,59300,59300,59300,59300,0
20250401,165300,3126888300,59300,59300,59300,59300,0
20250401,165200,3126888300,59300,59300,59300,59300,0
20250401,165100,3126888300,59300,59300,59300,59300,0
20250401,165000,3126888300,59300,59300,59300,59300,0
20250401,164900,3126888300,59300,59300,59300,59300,0
20250401,164800,3126888300,59300,59300,59300,59300,949
20250401,164700,3126888300,59300,59300,59300,59300,0
20250401,164600,3126888300,59300,59300,59300,59300,0
20250401,164500,3126888300,59300,59300,59300,59300,0
20250401,164400,3126888300,59300,59300,59300,59300,0
20250401,164300,3126888300,59300,59300,59300,59300,0
20250401,164200,3126888300,59300,59300,59300,59300,0
20250401,164100,3126888300,59300,59300,59300,59300,0
20250401,164000,3126888300,59300,59300,59300,59300,0
20250401,163900,3126888300,59300,59300,59300,59300,0
20250401,163800,3126888300,59300,59300,59300,59300,0
20250401,163700,3126888300,59300,59300,59300,59300,0
20250401,163600,3126888300,59300,59300,59300,59300,0
20250401,163500,3126888300,59300,59300,59300,59300,0
20250401,163400,3126888300,59300,59300,59300,59300,0
20250401,163300,3126888300,59300,59300,59300,59300,0
20250401,163200,3126888300,59300,59300,59300,59300,0
20250401,163100,3126888300,59300,59300,59300,59300,0
20250401,163000,3126888300,59300,59300,59300,59300,0
20250401,162900,3126888300,59300,59300,59300,59300,0
20250401,162800,3126888300,59300,59300,59300,59300,0
20250401,162700,3126888300,59300,59300,59300,59300,0
20250401,162600,3126888300,59300,59300,59300,59300,0
20250401,162500,3126888300,59300,59300,59300,59300,0
20250401,162400,3126888300,59300,59300,59300,59300,0
20250401,162300,3126888300,59300,59300,59300,59300,0
20250401,162200,3126888300,59300,59300,59300,59300,0
20250401,162100,3126888300,59300,59300,59300,59300,0
20250401,162000,3126888300,59300,59300,59300,59300,0
20250401,161900,3126888300,59300,59300,59300,59300,0
20250401,161800,3126888300,59300,59300,59300,59300,949
20250401,161700,3126888300,59300,59300,59300,59300,0
20250401,161600,3126888300,59300,59300,59300,59300,0
20250401,161500,3126888300,59300,59300,59300,59300,0
20250401,161400,3126888300,59300,59300,59300,59300,0
20250401,161300,3126888300,59300,59300,59300,59300,0
20250401,161200,3126888300,59300,59300,59300,59300,0
20250401,161100,3126888300,59300,59300,59300,59300,0
20250401,161000,3126888300,59300,59300,59300,59300,0
20250401,160900,3126888300,59300,59300,59300,59300,0
20250401,160800,3126888300,59300,59300,59300,59300,0
20250401,160700,3126888300,59300,59300,59300,59300,0
20250401,160600,3126888300,59300,59300,59300,59300,0
20250401,160500,3126888300,59300,59300,59300,59300,0
20250401,160400,3126888300,59300,59300,59300,59300,0
20250401,160300,3126888300,59300,59300,59300,59300,0
20250401,160200,3126888300,59300,59300,59300,59300,0
20250401,160100,3126888300,59300,59300,59300,59300,0
20250401,160000,3126888300,59300,59300,59300,59300,0
20250401,155900,3126888300,59300,59300,59300,59300,0
20250401,155800,3126888300,59300,59300,59300,59300,0
20250401,155700,3126888300,59300,59300,59300,59300,0
20250401,155600,3126888300,59300,59300,59300,59300,0
20250401,155500,3126888300,59300,59300,59300,59300,0
20250401,155400,3126888300,59300,59300,59300,59300,0
20250401,155300,3126888300,59300,59300,59300,59300,0
20250401,155200,3126888300,59300,59300,59300,59300,0
20250401,155100,3126888300,59300,59300,59300,59300,0
20250401,155000,3126888300,59300,59300,59300,59300,0
20250401,154900,3126888300,59300,59300,59300,59300,0
20250401,154800,3126888300,59300,59300,59300,59300,949
20250401,154700,3126888300,59300,59300,59300,59300,0
20250401,154600,3126888300,59300,59300,59300,59300,0
20250401,154500,3126888300,59300,59300,59300,59300,0
20250401,154400,3126888300,59300,59300,59300,59300,0
20250401,154300,3126888300,59300,59300,59300,59300,0
20250401,154200,3126888300,59300,59300,59300,59300,0
20250401,154100,3126888300,59300,59300,59300,59300,0
20250401,154000,3126888300,59300,59300,59300,59300,0
20250401,153900,3126888300,59300,59300,59300,59300,0
20250401,153800,3126888300,59300,59300,59300,59300,0
20250401,153700,3126888300,59300,59300,59300,59300,0
20250401,153600,3126888300,59300,59300,59300,59300,0
20250401,153500,3126888300,59300,59300,59300,59300,0
20250401,153400,3126888300,59300,59300,59300,59300,0
20250401,153300,3126888300,59300,59300,59300,59300,0
20250401,153200,3126888300,59300,59300,59300,59300,0
20250401,153100,3126888300,59300,59300,59300,59300,0
20250401,153000,3126888300,59300,59300,59300,59300,949
20250401,152900,3070612600,59400,59400,59400,59400,0
20250401,152800,3070612600,59400,59400,59400,59400,0
20250401,152700,3070612600,59400,59400,59400,59400,0
20250401,152600,3070612600,59400,59400,59400,59400,0
20250401,152500,3070612600,59400,59400,59400,59400,0
20250401,152400,3070612600,59400,59400,59400,59400,0
20250401,152300,3070612600,59400,59400,59400,59400,0
20250401,152200,3070612600,59400,59400,59400,59400,0
20250401,152100,3070612600,59400,59400,59400,59400,0
20250401,152000,3070612600,59400,59400,59400,59400,0
20250401,151900,3070612600,59400,59300,59400,59200,101
20250401,151800,3064632300,59400,59100,59400,59100,156
20250401,151700,3055388200,59000,59100,59300,59000,153
20250401,151600,3046336000,59100,59100,59300,59000,359
20250401,151500,3025123200,59100,59200,59300,59000,316
20250401,151400,3006456700,59100,59300,59300,59000,222
20250401,151300,2993345300,59200,58900,59400,58900,645
20250401,151200,2955237000,58900,59200,59200,58900,608
20250401,151100,2919340900,58900,59100,59200,58900,503
20250401,151000,2889654200,59000,58900,59200,58900,236
20250401,150900,2875739800,59000,59100,59200,58900,420
20250401,150800,2850962900,59100,59000,59300,58900,291
20250401,150700,2833788300,58900,59000,59300,58900,398
20250401,150600,2810301200,59000,59100,59200,58900,378
20250401,150500,2787954500,58900,59100,59200,58900,424
20250401,150400,2762938800,59000,59000,59200,59000,320
20250401,150300,2744039200,59200,59200,59300,59000,428
20250401,150200,2718772900,59000,59200,59300,59000,260
20250401,150100,2703413000,59000,59200,59400,58900,639
20250401,150000,2665616000,59200,59400,59500,59000,250
20250401,145900,2650852500,59000,59200,59300,59000,367
20250401,145800,2629163700,59100,59000,59300,59000,371
20250401,145700,2607243500,59000,59000,59400,59000,573
20250401,145600,2573300200,59200,59000,59300,59000,394
20250401,145500,2550017900,59200,59100,59200,59000,203
20250401,145400,2538026500,59100,59200,59300,59100,362
20250401,145300,2516623000,59200,59200,59300,59100,182
20250401,145200,2505846800,59200,59300,59500,59000,530
20250401,145100,2474454900,59400,59100,59400,59100,248
20250401,145000,2459782100,59100,59300,59400,59100,358
20250401,144900,2438592700,59300,59100,59400,59100,188
20250401,144800,2427448600,59100,59100,59500,59100,441
20250401,144700,2401344300,59100,59300,59300,59100,244
20250401,144600,2386915300,59300,59100,59300,59100,375
20250401,144500,2364744300,59300,59100,59300,59100,257
20250401,144400,2349547200,59300,59300,59300,59100,301
20250401,144300,2331754200,59100,59200,59400,59100,228
20250401,144200,2318245500,59200,59200,59400,59200,366
20250401,144100,2296571300,59200,59300,59400,59200,417
20250401,144000,2271846600,59300,59400,59500,59300,382
20250401,143900,2249179700,59400,59400,59500,59200,470
20250401,143800,2221308700,59400,59400,59600,59200,225
20250401,143700,2207955000,59400,59300,59800,59200,531
20250401,143600,2176405200,59300,59300,59700,59300,219
20250401,143500,2163396900,59400,59500,59500,59300,330
20250401,143400,2143819300,59300,59400,59500,59200,224
20250401,143300,2130533900,59400,59400,59600,59300,349
20250401,143200,2109825900,59400,59500,59500,59300,201
20250401,143100,2097892700,59500,59500,59800,59300,559
20250401,143000,2064629700,59400,59400,59500,59300,244
20250401,142900,2050140100,59400,59500,59600,59400,303
20250401,142800,2032123200,59700,59400,59700,59400,244
20250401,142700,2017624400,59400,59400,59700,59400,326
20250401,142600,1998247900,59400,59600,59600,59400,223
20250401,142500,1984987800,59500,59500,59800,59400,479
20250401,142400,1956438100,59500,59500,59900,59400,543
20250401,142300,1924024600,59400,59500,59600,59400,320
20250401,142200,1904989000,59700,59500,59700,59500,327
20250401,142100,1885524300,59500,59600,59700,59500,224
20250401,142000,1872164700,59500,59600,59750,59500,385
20250401,141900,1849204950,59600,59650,59700,59600,174
20250401,141800,1838829650,59650,59700,59700,59500,353
20250401,141700,1817793050,59700,59700,59700,59600,278
20250401,141600,1801213750,59700,59600,59700,59500,303
20250401,141500,1783154850,59600,59700,59900,59500,1181
20250401,141400,1712693250,59700,59800,59900,59700,437
20250401,141300,1686579650,59800,59900,59900,59800,316
20250401,141200,1667653050,59900,59900,59900,59900,254
20250401,141100,1652438450,59900,59900,60000,59900,41
20250401,141000,1649981050,59900,59900,60000,59900,36
20250401,140900,1647824550,59900,60000,60000,59900,119
20250401,140800,1640685550,60000,59900,60000,59900,7
20250401,140700,1640265950,59900,60000,60000,59900,23
20250401,140600,1638887650,59900,59900,60000,59900,11
20250401,140500,1638228250,60000,59900,60000,59800,51
20250401,140400,1635169050,59900,60000,60000,59800,40
20250401,140300,1632770450,59800,59800,59900,59800,20
20250401,140200,1631574250,60000,59800,60000,59800,18
20250401,140100,1630495650,59800,59800,59900,59800,10
20250401,140000,1629897550,59800,59800,59800,59800,22
20250401,135900,1628581950,59900,59800,59900,59800,67
20250401,135800,1624570050,59800,59800,59800,59800,9
20250401,135700,1624031850,59800,59800,59800,59800,17
20250401,135600,1623015250,59800,59800,59800,59800,15
20250401,135500,1622118250,59800,59800,59900,59800,24
20250401,135400,1620681950,59800,59800,59800,59800,9
20250401,135300,1620143750,59800,59900,60000,59800,34
20250401,135200,1618109450,59900,59800,59900,59800,16
20250401,135100,1617151950,59800,59800,59900,59800,11
20250401,135000,1616493450,59800,59800,59900,59800,27
20250401,134900,1614878650,59800,59800,59900,59800,116
20250401,134800,1607930650,59800,59900,59900,59800,12
20250401,134700,1607212750,59800,59800,59900,59800,15
20250401,134600,1606315650,59900,59800,59900,59800,24
20250401,134500,1604880250,59800,59900,59900,59800,7
20250401,134400,1604461550,59800,59800,59900,59800,15
20250401,134300,1603564050,59800,59800,59800,59800,19
20250401,134200,1602427850,59800,59800,59800,59800,11
20250401,134100,1601770050,59800,59800,59900,59800,15
20250401,134000,1600872950,59800,59800,59900,59800,63
20250401,133900,1597100150,59800,59800,59800,59800,17
20250401,133800,1596083550,59800,59900,60000,59800,105
20250401,133700,1589786350,59800,59800,59900,59800,19
20250401,133600,1588648850,59800,59800,59900,59800,128
20250401,133500,1580993950,59800,59800,59800,59800,14
20250401,133400,1580156750,59800,59800,59900,59800,10
20250401,133300,1579558650,59800,59800,59800,59800,9
20250401,133200,1579020450,59800,59800,60000,59800,50
20250401,133100,1576027450,59800,59800,59800,59800,7
20250401,133000,1575608850,59800,59800,59800,59800,10
20250401,132900,1575010850,59800,59800,59800,59800,23
20250401,132800,1573635450,59800,59800,59900,59800,15
20250401,132700,1572738350,59800,59800,59800,59800,8
20250401,132600,1572259950,59800,59800,59900,59700,29
20250401,132500,1570526350,59900,59800,59900,59800,19
20250401,132400,1569390050,59800,59800,59800,59800,8
20250401,132300,1568911650,59800,59800,59800,59800,15
20250401,132200,1568014650,59800,59800,59800,59800,22
20250401,132100,1566699050,59800,59800,59800,59800,10
20250401,132000,1566101050,59800,59800,59800,59800,18
20250401,131900,1565024650,59900,59700,59900,59700,92
20250401,131800,1559517250,59700,59700,59700,59700,16
20250401,131700,1558562050,59700,59700,59800,59700,13
20250401,131600,1557785850,59700,59700,59700,59700,9
20250401,131500,1557248550,59700,59700,59700,59700,23
20250401,131400,1555875450,59700,59800,59800,59700,15
20250401,131300,1554979850,59700,59700,59700,59700,10
20250401,131200,1554382850,59700,59700,59700,59700,7
20250401,131100,1553964950,59700,59700,59900,59700,68
20250401,131000,1549898650,59700,59700,59700,59700,11
20250401,130900,1549241950,59700,59700,59800,59700,14
20250401,130800,1548405250,59700,59700,59700,59700,27
20250401,130700,1546793350,59700,59700,59800,59700,63
20250401,130600,1543027150,59700,59700,59700,59700,8
20250401,130500,1542549550,59700,59700,59700,59600,53
20250401,130400,1539386050,59700,59600,59700,59600,293
20250401,130300,1521896750,59700,59600,59700,59600,21
20250401,130200,1520643750,59600,59600,59600,59600,12
20250401,130100,1519928550,59700,59600,59700,59600,23
20250401,130000,1518557350,59600,59700,59700,59600,43
20250401,125900,1515994150,59700,59600,59700,59600,15
20250401,125800,1515100050,59600,59600,59700,59600,28
20250401,125700,1513431050,59600,59600,59600,59600,19
20250401,125600,1512298650,59600,59600,59700,59600,34
20250401,125500,1510272150,59700,59600,59700,59600,35
20250401,125400,1508185050,59600,59600,59700,59600,26
20250401,125300,1506634750,59700,59600,59700,59600,71
20250401,125200,1502399050,59700,59600,59700,59600,15
20250401,125100,1501504450,59600,59600,59700,59600,38
20250401,125000,1499238150,59600,59600,59600,59600,42
20250401,124900,1496734950,59700,59700,59700,59600,522
20250401,124800,1465572850,59700,59700,59700,59700,21
20250401,124700,1464319150,59700,59700,59800,59700,144
20250401,124600,1455712350,59700,59700,59700,59700,7
20250401,124500,1455294450,59700,59800,59800,59700,35
20250401,124400,1453203950,59700,59700,59800,59700,27
20250401,124300,1451591950,59700,59700,59800,59700,174
20250401,124200,1441189150,59700,59700,59800,59700,96
20250401,124100,1435452900,59700,59700,59750,59700,17
20250401,124000,1434437950,59700,59700,59800,59700,59
20250401,123900,1430914550,59700,59800,59800,59700,150
20250401,123800,1421959350,59800,59700,59800,59700,12
20250401,123700,1421242550,59800,59800,59800,59700,49
20250401,123600,1418316750,59700,59700,59800,59700,109
20250401,123500,1411799450,59700,59700,59900,59700,94
20250401,123400,1406174850,59700,59700,59800,59700,90
20250401,123300,1400795550,59700,59700,59800,59700,31
20250401,123200,1398943750,59700,59800,59800,59700,29
20250401,123100,1397212150,59700,59800,59800,59700,53
20250401,123000,1394043450,59700,59700,59900,59700,28
20250401,122900,1392371550,59700,59700,59900,59700,28
20250401,122800,1390699650,59700,59700,59900,59700,91
20250401,122700,1385266450,59700,59800,59800,59700,30
20250401,122600,1383475050,59800,59700,59800,59700,48
20250401,122500,1380608150,59700,59700,59700,59700,12
20250401,122400,1379891750,59700,59800,59800,59700,38
20250401,122300,1377621950,59700,59700,59800,59700,46
20250401,122200,1374875150,59700,59700,59700,59700,10
20250401,122100,1374278150,59700,59800,59800,59700,31
20250401,122000,1372427350,59800,59800,59800,59700,6
20250401,121900,1372068950,59700,59700,59800,59700,48
20250401,121800,1369203250,59700,59700,59800,59700,47
20250401,121700,1366395750,59700,59700,59700,59700,1
20250401,121600,1366336050,59700,59800,59800,59700,530
20250401,121500,1334678750,59800,59800,59900,59800,15
20250401,121400,1333781650,59800,59800,59900,59800,21
20250401,121300,1332525750,59900,59800,59900,59800,108
20250401,121200,1326059150,59800,59700,59800,59700,43
20250401,121100,1323489750,59700,59700,59800,59700,505
20250401,121000,1293291150,59700,59700,59800,59700,575
20250401,120900,1258913550,59700,59700,59700,59700,78
20250401,120800,1254256950,59700,59800,59900,59700,218
20250401,120700,1241219150,59800,59800,59800,59800,17
20250401,120600,1240202550,59800,59900,59900,59800,29
20250401,120500,1238468250,59800,59800,59800,59800,57
20250401,120400,1235059650,59800,59800,59900,59800,128
20250401,120300,1227405150,59800,59900,59900,59800,53
20250401,120200,1224232850,59800,59800,59900,59800,35
20250401,120100,1222139750,59800,59900,59900,59800,17
20250401,120000,1221122750,59800,59800,59800,59800,30
20250401,115900,1219328750,59800,59800,59900,59800,53
20250401,115800,1216154350,59800,59800,59800,59800,39
20250401,115700,1213822150,59900,59800,59900,59800,39
20250401,115600,1211489350,59800,59800,59900,59800,31
20250401,115500,1209634550,59800,59800,59800,59800,46
20250401,115400,1206883750,59800,59800,59800,59800,26
20250401,115300,1205328950,59800,59800,59900,59800,21
20250401,115200,1204071750,59800,59800,59800,59800,31
20250401,115100,1202217950,59800,59900,59900,59800,21
20250401,115000,1200962050,59800,59900,59900,59800,24
20250401,114900,1199526550,59900,59800,59900,59800,40
20250401,114800,1197133850,59800,59800,59900,59800,28
20250401,114700,1195459350,59900,59900,60000,59900,26
20250401,114600,1193901050,59900,59800,59900,59800,33
20250401,114500,1191927450,59800,59800,59800,59800,10
20250401,114400,1191329450,59800,59900,59900,59800,33
20250401,114300,1189354150,59800,59900,59900,59800,16
20250401,114200,1188397150,59800,59900,59900,59800,35
20250401,114100,1186303350,59900,59800,59900,59800,47
20250401,114000,1183489350,59900,59800,59900,59800,16
20250401,113900,1182531750,59800,59800,59900,59800,39
20250401,113800,1180197450,59800,59900,59900,59800,2
20250401,113700,1180077750,59900,59800,60000,59800,62
20250401,113600,1176365650,59800,59900,59900,59800,51
20250401,113500,1173311750,59900,59900,59900,59900,3
20250401,113400,1173132050,59800,59900,59900,59800,48
20250401,113300,1170260650,59800,59900,59900,59800,30
20250401,113200,1168466250,59800,59900,59900,59800,10
20250401,113100,1167867950,59800,59800,59900,59800,72
20250401,113000,1163558950,59800,59800,59900,59800,25
20250401,112900,1162062750,59900,59900,59900,59900,15
20250401,112800,1161164250,59900,59900,60000,59900,27
20250401,112700,1159546850,59900,59900,59900,59900,25
20250401,112600,1158049350,59900,59900,59900,59900,24
20250401,112500,1156611750,59900,59900,60000,59900,50
20250401,112400,1153615150,59900,59900,59900,59900,77
20250401,112300,1149002850,60000,59900,60000,59900,43
20250401,112200,1146423150,59900,59800,60000,59800,30
20250401,112100,1144626050,59900,59900,59900,59800,102
20250401,112000,1138517050,59900,59800,59900,59800,32
20250401,111900,1136600350,59800,59900,59900,59800,21
20250401,111800,1135342650,59900,59900,59900,59900,31
20250401,111700,1133485750,59900,59900,59900,59800,31
20250401,111600,1131630150,59900,59900,59900,59800,18
20250401,111500,1130552750,59900,59900,59900,59900,29
20250401,111400,1128815650,59900,59900,59900,59800,17
20250401,111300,1127797550,59800,59900,59900,59800,50
20250401,111200,1124804550,59900,59900,59900,59900,28
20250401,111100,1123127350,59900,59900,59900,59900,1
20250401,111000,1123067450,60000,59900,60000,59800,72
20250401,110900,1118754550,59900,60000,60100,59900,42
20250401,110800,1116234550,60000,60000,60100,60000,12
20250401,110700,1115514450,60000,59800,60000,59800,273
20250401,110600,1099143950,59800,59800,59800,59800,32
20250401,110500,1097230350,59900,59800,59900,59700,529
20250401,110400,1065596150,59800,59800,59900,59800,43
20250401,110300,1063023050,59800,59800,59900,59800,23
20250401,110200,1061647050,59900,59900,59900,59800,22
20250401,110100,1060331250,59800,59800,59900,59800,70
20250401,110000,1056139550,59800,59800,59900,59800,32
20250401,105900,1054225850,59900,59800,59900,59800,66
20250401,105800,1050276550,59800,59800,59800,59800,17
20250401,105700,1049259950,59800,59800,59850,59800,36
20250401,105600,1047107100,59800,59900,59900,59800,37
20250401,105500,1044890900,59900,59900,59900,59900,15
20250401,105400,1043992400,59900,59800,59900,59800,29
20250401,105300,1042255700,59800,59900,59900,59800,10
20250401,105200,1041657100,59800,59800,59900,59800,53
20250401,105100,1038486500,59800,59800,59900,59800,36
20250401,105000,1036333600,59800,59800,59900,59800,14
20250401,104900,1035495500,59800,59900,59900,59800,44
20250401,104800,1032863400,59900,59900,59900,59900,28
20250401,104700,1031186200,59900,59900,60000,59900,4
20250401,104600,1030946500,59900,59900,60000,59800,93
20250401,104500,1025374900,59900,59900,59900,59900,92
20250401,104400,1019864100,59800,59800,59900,59800,32
20250401,104300,1017949800,59800,59800,59900,59800,55
20250401,104200,1014660700,59800,59800,59900,59800,101
20250401,104100,1008620800,59900,59900,59900,59900,212
20250401,104000,995922000,59900,59900,59900,59900,32
20250401,103900,994005200,59900,59900,59900,59900,34
20250401,103800,991968600,59900,59900,60000,59900,34
20250401,103700,989931900,59900,59900,59900,59900,10
20250401,103600,989332900,59900,59900,59900,59900,70
20250401,103500,985139900,59900,59900,59900,59900,341
20250401,103400,964714000,59900,59900,59900,59900,8
20250401,103300,964234800,59900,59900,59900,59900,36
20250401,103200,962078400,59900,59900,60000,59900,7
20250401,103100,961658600,59900,59900,60100,59900,25
20250401,103000,960158300,59900,59900,60000,59900,272
20250401,102900,943842500,59900,59900,59900,59900,4
20250401,102800,943602900,59900,59950,60100,59900,192
20250401,102700,932098650,59900,59900,60000,59900,57
20250401,102600,928682800,59900,60000,60000,59900,54
20250401,102500,925443100,60000,60000,60000,60000,21
20250401,102400,924183100,60000,60000,60000,60000,42
20250401,102300,921663100,60000,60000,60000,60000,2
20250401,102200,921543100,60100,60000,60100,60000,29
20250401,102100,919803000,60000,60000,60100,60000,46
20250401,102000,917040900,60200,60000,60200,60000,306
20250401,101900,898666200,60100,59900,60100,59900,124
20250401,101800,891226200,59900,60100,60200,59900,710
20250401,101700,848594300,60100,60200,60200,60100,447
20250401,101600,821695300,60200,60200,60200,60200,0
20250401,101500,821695300,60200,60200,60200,60100,330
20250401,101400,801839800,60300,60200,60300,60200,32
20250401,101300,799911900,60200,60200,60200,60200,5
20250401,101200,799610900,60300,60400,60400,60300,73
20250401,101100,795207200,60300,60200,60400,60200,133
20250401,101000,787188800,60200,60100,60200,60100,36
20250401,100900,785021700,60000,60000,60000,60000,26
20250401,100800,783461700,60100,60100,60100,60100,1
20250401,100700,783401600,60100,60100,60100,60000,19
20250401,100600,782261300,60100,60000,60100,60000,39
20250401,100500,779920300,60000,60000,60000,60000,0
20250401,100400,779920300,60000,60000,60100,60000,37
20250401,100300,777700200,60000,59900,60000,59900,27
20250401,100200,776082600,60000,60000,60000,60000,21
20250401,100100,774822600,59800,59900,60000,59800,33
20250401,100000,772847300,59900,60000,60000,59900,14
20250401,095900,772008600,59900,59800,60000,59800,20
20250401,095800,770810600,59800,60000,60000,59800,182
20250401,095700,759893100,59900,59800,59900,59800,27
20250401,095600,758276600,59900,59800,59900,59800,24
20250401,095500,756840900,59900,59900,60000,59900,35
20250401,095400,754743300,59900,59900,60000,59800,320
20250401,095300,735560800,60000,59900,60000,59800,134
20250401,095200,727539700,59900,59800,59900,59800,15
20250401,095100,726642400,59800,59800,59800,59700,114
20250401,095000,719826100,59700,59900,59900,59700,161
20250401,094900,710204100,60000,60000,60000,59900,12
20250401,094800,709484900,59900,60000,60100,59800,244
20250401,094700,694862900,60000,59900,60100,59800,507
20250401,094600,664439000,59900,59900,59900,59900,198
20250401,094500,652578800,59800,60000,60000,59800,33
20250401,094400,650601200,60000,60000,60000,60000,4
20250401,094300,650361200,60000,60100,60100,60000,5
20250401,094200,650061100,60000,60000,60100,60000,64
20250401,094100,646221000,60000,60000,60000,60000,3
20250401,094000,646041000,59800,60100,60100,59800,214
20250401,093900,633216400,60000,59900,60000,59800,57
20250401,093800,629800000,59900,60000,60000,59900,7
20250401,093700,629380100,59900,60000,60000,59900,17
20250401,093600,628361700,60000,59900,60000,59800,43
20250401,093500,625786600,59900,60000,60000,59900,6
20250401,093400,625426800,60000,60000,60000,60000,16
20250401,093300,624466800,60100,59800,60100,59800,44
20250401,093200,621827900,60100,59900,60100,59800,711
20250401,093100,579248900,60000,60000,60000,60000,63
20250401,093000,575468900,60000,60100,60100,60000,79
20250401,092900,570728200,60100,60100,60100,60000,50
20250401,092800,567727800,60000,60100,60100,60000,463
20250401,092700,539943000,60200,60400,60400,60200,186
20250401,092600,528728600,60300,60300,60400,60300,38
20250401,092500,526435400,60400,60300,60400,60100,213
20250401,092400,513601100,60500,60300,60500,60300,42
20250401,092300,511065500,60400,60500,60500,60400,58
20250401,092200,507562150,60400,60500,60500,60400,26
20250401,092100,505991150,60400,60400,60400,60400,25
20250401,092000,504481150,60500,60500,60600,60500,86
20250401,091900,499277650,60500,60500,60500,60400,110
20250401,091800,492624600,60400,60300,60400,60300,90
20250401,091700,487191700,60300,60200,60300,60200,45
20250401,091600,484478900,60200,60300,60300,60200,32
20250401,091500,482552400,60200,60200,60200,60200,33
20250401,091400,480565800,60200,60200,60200,60200,166
20250401,091300,470572600,60100,60100,60200,60100,658
20250401,091200,431012800,60100,60000,60100,60000,23
20250401,091100,429632100,60100,60000,60100,59900,459
20250401,091000,402089500,60000,60100,60100,60000,34
20250401,090900,400046900,60000,60100,60100,60000,74
20250401,090800,395601900,60100,60100,60100,60000,180
20250401,090700,384786400,60100,60000,60100,59900,15
20250401,090600,383887100,59900,59700,60200,59700,2589
20250401,090500,228785100,59700,59800,59900,59700,300
20250401,090400,210853900,59700,60300,60300,59700,2150
20250401,090300,81959900,60300,60400,60800,60300,236
20250401,090200,67672000,60300,60200,60300,60200,99
20250401,090100,61707900,60300,60300,60400,60200,238
20250401,090000,47353400,60400,60100,60600,60100,787
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 3126888300 59300 59300 59300 59300 949
3 20250401 191700 3126888300 59300 59300 59300 59300 0
4 20250401 191600 3126888300 59300 59300 59300 59300 0
5 20250401 191500 3126888300 59300 59300 59300 59300 0
6 20250401 191400 3126888300 59300 59300 59300 59300 0
7 20250401 191300 3126888300 59300 59300 59300 59300 0
8 20250401 191200 3126888300 59300 59300 59300 59300 0
9 20250401 191100 3126888300 59300 59300 59300 59300 0
10 20250401 191000 3126888300 59300 59300 59300 59300 0
11 20250401 190900 3126888300 59300 59300 59300 59300 0
12 20250401 190800 3126888300 59300 59300 59300 59300 0
13 20250401 190700 3126888300 59300 59300 59300 59300 0
14 20250401 190600 3126888300 59300 59300 59300 59300 0
15 20250401 190500 3126888300 59300 59300 59300 59300 0
16 20250401 190400 3126888300 59300 59300 59300 59300 0
17 20250401 190300 3126888300 59300 59300 59300 59300 0
18 20250401 190200 3126888300 59300 59300 59300 59300 0
19 20250401 190100 3126888300 59300 59300 59300 59300 0
20 20250401 190000 3126888300 59300 59300 59300 59300 0
21 20250401 185900 3126888300 59300 59300 59300 59300 0
22 20250401 185800 3126888300 59300 59300 59300 59300 0
23 20250401 185700 3126888300 59300 59300 59300 59300 0
24 20250401 185600 3126888300 59300 59300 59300 59300 0
25 20250401 185500 3126888300 59300 59300 59300 59300 0
26 20250401 185400 3126888300 59300 59300 59300 59300 0
27 20250401 185300 3126888300 59300 59300 59300 59300 0
28 20250401 185200 3126888300 59300 59300 59300 59300 0
29 20250401 185100 3126888300 59300 59300 59300 59300 0
30 20250401 185000 3126888300 59300 59300 59300 59300 0
31 20250401 184900 3126888300 59300 59300 59300 59300 0
32 20250401 184800 3126888300 59300 59300 59300 59300 949
33 20250401 184700 3126888300 59300 59300 59300 59300 0
34 20250401 184600 3126888300 59300 59300 59300 59300 0
35 20250401 184500 3126888300 59300 59300 59300 59300 0
36 20250401 184400 3126888300 59300 59300 59300 59300 0
37 20250401 184300 3126888300 59300 59300 59300 59300 0
38 20250401 184200 3126888300 59300 59300 59300 59300 0
39 20250401 184100 3126888300 59300 59300 59300 59300 0
40 20250401 184000 3126888300 59300 59300 59300 59300 0
41 20250401 183900 3126888300 59300 59300 59300 59300 0
42 20250401 183800 3126888300 59300 59300 59300 59300 0
43 20250401 183700 3126888300 59300 59300 59300 59300 0
44 20250401 183600 3126888300 59300 59300 59300 59300 0
45 20250401 183500 3126888300 59300 59300 59300 59300 0
46 20250401 183400 3126888300 59300 59300 59300 59300 0
47 20250401 183300 3126888300 59300 59300 59300 59300 0
48 20250401 183200 3126888300 59300 59300 59300 59300 0
49 20250401 183100 3126888300 59300 59300 59300 59300 0
50 20250401 183000 3126888300 59300 59300 59300 59300 0
51 20250401 182900 3126888300 59300 59300 59300 59300 0
52 20250401 182800 3126888300 59300 59300 59300 59300 0
53 20250401 182700 3126888300 59300 59300 59300 59300 0
54 20250401 182600 3126888300 59300 59300 59300 59300 0
55 20250401 182500 3126888300 59300 59300 59300 59300 0
56 20250401 182400 3126888300 59300 59300 59300 59300 0
57 20250401 182300 3126888300 59300 59300 59300 59300 0
58 20250401 182200 3126888300 59300 59300 59300 59300 0
59 20250401 182100 3126888300 59300 59300 59300 59300 0
60 20250401 182000 3126888300 59300 59300 59300 59300 0
61 20250401 181900 3126888300 59300 59300 59300 59300 0
62 20250401 181800 3126888300 59300 59300 59300 59300 949
63 20250401 181700 3126888300 59300 59300 59300 59300 0
64 20250401 181600 3126888300 59300 59300 59300 59300 0
65 20250401 181500 3126888300 59300 59300 59300 59300 0
66 20250401 181400 3126888300 59300 59300 59300 59300 0
67 20250401 181300 3126888300 59300 59300 59300 59300 0
68 20250401 181200 3126888300 59300 59300 59300 59300 0
69 20250401 181100 3126888300 59300 59300 59300 59300 0
70 20250401 181000 3126888300 59300 59300 59300 59300 0
71 20250401 180900 3126888300 59300 59300 59300 59300 0
72 20250401 180800 3126888300 59300 59300 59300 59300 0
73 20250401 180700 3126888300 59300 59300 59300 59300 0
74 20250401 180600 3126888300 59300 59300 59300 59300 0
75 20250401 180500 3126888300 59300 59300 59300 59300 0
76 20250401 180400 3126888300 59300 59300 59300 59300 0
77 20250401 180300 3126888300 59300 59300 59300 59300 0
78 20250401 180200 3126888300 59300 59300 59300 59300 0
79 20250401 180100 3126888300 59300 59300 59300 59300 0
80 20250401 180000 3126888300 59300 59300 59300 59300 0
81 20250401 175900 3126888300 59300 59300 59300 59300 0
82 20250401 175800 3126888300 59300 59300 59300 59300 0
83 20250401 175700 3126888300 59300 59300 59300 59300 0
84 20250401 175600 3126888300 59300 59300 59300 59300 0
85 20250401 175500 3126888300 59300 59300 59300 59300 0
86 20250401 175400 3126888300 59300 59300 59300 59300 0
87 20250401 175300 3126888300 59300 59300 59300 59300 0
88 20250401 175200 3126888300 59300 59300 59300 59300 0
89 20250401 175100 3126888300 59300 59300 59300 59300 0
90 20250401 175000 3126888300 59300 59300 59300 59300 0
91 20250401 174900 3126888300 59300 59300 59300 59300 0
92 20250401 174800 3126888300 59300 59300 59300 59300 949
93 20250401 174700 3126888300 59300 59300 59300 59300 0
94 20250401 174600 3126888300 59300 59300 59300 59300 0
95 20250401 174500 3126888300 59300 59300 59300 59300 0
96 20250401 174400 3126888300 59300 59300 59300 59300 0
97 20250401 174300 3126888300 59300 59300 59300 59300 0
98 20250401 174200 3126888300 59300 59300 59300 59300 0
99 20250401 174100 3126888300 59300 59300 59300 59300 0
100 20250401 174000 3126888300 59300 59300 59300 59300 0
101 20250401 173900 3126888300 59300 59300 59300 59300 0
102 20250401 173800 3126888300 59300 59300 59300 59300 0
103 20250401 173700 3126888300 59300 59300 59300 59300 0
104 20250401 173600 3126888300 59300 59300 59300 59300 0
105 20250401 173500 3126888300 59300 59300 59300 59300 0
106 20250401 173400 3126888300 59300 59300 59300 59300 0
107 20250401 173300 3126888300 59300 59300 59300 59300 0
108 20250401 173200 3126888300 59300 59300 59300 59300 0
109 20250401 173100 3126888300 59300 59300 59300 59300 0
110 20250401 173000 3126888300 59300 59300 59300 59300 0
111 20250401 172900 3126888300 59300 59300 59300 59300 0
112 20250401 172800 3126888300 59300 59300 59300 59300 0
113 20250401 172700 3126888300 59300 59300 59300 59300 0
114 20250401 172600 3126888300 59300 59300 59300 59300 0
115 20250401 172500 3126888300 59300 59300 59300 59300 0
116 20250401 172400 3126888300 59300 59300 59300 59300 0
117 20250401 172300 3126888300 59300 59300 59300 59300 0
118 20250401 172200 3126888300 59300 59300 59300 59300 0
119 20250401 172100 3126888300 59300 59300 59300 59300 0
120 20250401 172000 3126888300 59300 59300 59300 59300 0
121 20250401 171900 3126888300 59300 59300 59300 59300 0
122 20250401 171800 3126888300 59300 59300 59300 59300 949
123 20250401 171700 3126888300 59300 59300 59300 59300 0
124 20250401 171600 3126888300 59300 59300 59300 59300 0
125 20250401 171500 3126888300 59300 59300 59300 59300 0
126 20250401 171400 3126888300 59300 59300 59300 59300 0
127 20250401 171300 3126888300 59300 59300 59300 59300 0
128 20250401 171200 3126888300 59300 59300 59300 59300 0
129 20250401 171100 3126888300 59300 59300 59300 59300 0
130 20250401 171000 3126888300 59300 59300 59300 59300 0
131 20250401 170900 3126888300 59300 59300 59300 59300 0
132 20250401 170800 3126888300 59300 59300 59300 59300 0
133 20250401 170700 3126888300 59300 59300 59300 59300 0
134 20250401 170600 3126888300 59300 59300 59300 59300 0
135 20250401 170500 3126888300 59300 59300 59300 59300 0
136 20250401 170400 3126888300 59300 59300 59300 59300 0
137 20250401 170300 3126888300 59300 59300 59300 59300 0
138 20250401 170200 3126888300 59300 59300 59300 59300 0
139 20250401 170100 3126888300 59300 59300 59300 59300 0
140 20250401 170000 3126888300 59300 59300 59300 59300 0
141 20250401 165900 3126888300 59300 59300 59300 59300 0
142 20250401 165800 3126888300 59300 59300 59300 59300 0
143 20250401 165700 3126888300 59300 59300 59300 59300 0
144 20250401 165600 3126888300 59300 59300 59300 59300 0
145 20250401 165500 3126888300 59300 59300 59300 59300 0
146 20250401 165400 3126888300 59300 59300 59300 59300 0
147 20250401 165300 3126888300 59300 59300 59300 59300 0
148 20250401 165200 3126888300 59300 59300 59300 59300 0
149 20250401 165100 3126888300 59300 59300 59300 59300 0
150 20250401 165000 3126888300 59300 59300 59300 59300 0
151 20250401 164900 3126888300 59300 59300 59300 59300 0
152 20250401 164800 3126888300 59300 59300 59300 59300 949
153 20250401 164700 3126888300 59300 59300 59300 59300 0
154 20250401 164600 3126888300 59300 59300 59300 59300 0
155 20250401 164500 3126888300 59300 59300 59300 59300 0
156 20250401 164400 3126888300 59300 59300 59300 59300 0
157 20250401 164300 3126888300 59300 59300 59300 59300 0
158 20250401 164200 3126888300 59300 59300 59300 59300 0
159 20250401 164100 3126888300 59300 59300 59300 59300 0
160 20250401 164000 3126888300 59300 59300 59300 59300 0
161 20250401 163900 3126888300 59300 59300 59300 59300 0
162 20250401 163800 3126888300 59300 59300 59300 59300 0
163 20250401 163700 3126888300 59300 59300 59300 59300 0
164 20250401 163600 3126888300 59300 59300 59300 59300 0
165 20250401 163500 3126888300 59300 59300 59300 59300 0
166 20250401 163400 3126888300 59300 59300 59300 59300 0
167 20250401 163300 3126888300 59300 59300 59300 59300 0
168 20250401 163200 3126888300 59300 59300 59300 59300 0
169 20250401 163100 3126888300 59300 59300 59300 59300 0
170 20250401 163000 3126888300 59300 59300 59300 59300 0
171 20250401 162900 3126888300 59300 59300 59300 59300 0
172 20250401 162800 3126888300 59300 59300 59300 59300 0
173 20250401 162700 3126888300 59300 59300 59300 59300 0
174 20250401 162600 3126888300 59300 59300 59300 59300 0
175 20250401 162500 3126888300 59300 59300 59300 59300 0
176 20250401 162400 3126888300 59300 59300 59300 59300 0
177 20250401 162300 3126888300 59300 59300 59300 59300 0
178 20250401 162200 3126888300 59300 59300 59300 59300 0
179 20250401 162100 3126888300 59300 59300 59300 59300 0
180 20250401 162000 3126888300 59300 59300 59300 59300 0
181 20250401 161900 3126888300 59300 59300 59300 59300 0
182 20250401 161800 3126888300 59300 59300 59300 59300 949
183 20250401 161700 3126888300 59300 59300 59300 59300 0
184 20250401 161600 3126888300 59300 59300 59300 59300 0
185 20250401 161500 3126888300 59300 59300 59300 59300 0
186 20250401 161400 3126888300 59300 59300 59300 59300 0
187 20250401 161300 3126888300 59300 59300 59300 59300 0
188 20250401 161200 3126888300 59300 59300 59300 59300 0
189 20250401 161100 3126888300 59300 59300 59300 59300 0
190 20250401 161000 3126888300 59300 59300 59300 59300 0
191 20250401 160900 3126888300 59300 59300 59300 59300 0
192 20250401 160800 3126888300 59300 59300 59300 59300 0
193 20250401 160700 3126888300 59300 59300 59300 59300 0
194 20250401 160600 3126888300 59300 59300 59300 59300 0
195 20250401 160500 3126888300 59300 59300 59300 59300 0
196 20250401 160400 3126888300 59300 59300 59300 59300 0
197 20250401 160300 3126888300 59300 59300 59300 59300 0
198 20250401 160200 3126888300 59300 59300 59300 59300 0
199 20250401 160100 3126888300 59300 59300 59300 59300 0
200 20250401 160000 3126888300 59300 59300 59300 59300 0
201 20250401 155900 3126888300 59300 59300 59300 59300 0
202 20250401 155800 3126888300 59300 59300 59300 59300 0
203 20250401 155700 3126888300 59300 59300 59300 59300 0
204 20250401 155600 3126888300 59300 59300 59300 59300 0
205 20250401 155500 3126888300 59300 59300 59300 59300 0
206 20250401 155400 3126888300 59300 59300 59300 59300 0
207 20250401 155300 3126888300 59300 59300 59300 59300 0
208 20250401 155200 3126888300 59300 59300 59300 59300 0
209 20250401 155100 3126888300 59300 59300 59300 59300 0
210 20250401 155000 3126888300 59300 59300 59300 59300 0
211 20250401 154900 3126888300 59300 59300 59300 59300 0
212 20250401 154800 3126888300 59300 59300 59300 59300 949
213 20250401 154700 3126888300 59300 59300 59300 59300 0
214 20250401 154600 3126888300 59300 59300 59300 59300 0
215 20250401 154500 3126888300 59300 59300 59300 59300 0
216 20250401 154400 3126888300 59300 59300 59300 59300 0
217 20250401 154300 3126888300 59300 59300 59300 59300 0
218 20250401 154200 3126888300 59300 59300 59300 59300 0
219 20250401 154100 3126888300 59300 59300 59300 59300 0
220 20250401 154000 3126888300 59300 59300 59300 59300 0
221 20250401 153900 3126888300 59300 59300 59300 59300 0
222 20250401 153800 3126888300 59300 59300 59300 59300 0
223 20250401 153700 3126888300 59300 59300 59300 59300 0
224 20250401 153600 3126888300 59300 59300 59300 59300 0
225 20250401 153500 3126888300 59300 59300 59300 59300 0
226 20250401 153400 3126888300 59300 59300 59300 59300 0
227 20250401 153300 3126888300 59300 59300 59300 59300 0
228 20250401 153200 3126888300 59300 59300 59300 59300 0
229 20250401 153100 3126888300 59300 59300 59300 59300 0
230 20250401 153000 3126888300 59300 59300 59300 59300 949
231 20250401 152900 3070612600 59400 59400 59400 59400 0
232 20250401 152800 3070612600 59400 59400 59400 59400 0
233 20250401 152700 3070612600 59400 59400 59400 59400 0
234 20250401 152600 3070612600 59400 59400 59400 59400 0
235 20250401 152500 3070612600 59400 59400 59400 59400 0
236 20250401 152400 3070612600 59400 59400 59400 59400 0
237 20250401 152300 3070612600 59400 59400 59400 59400 0
238 20250401 152200 3070612600 59400 59400 59400 59400 0
239 20250401 152100 3070612600 59400 59400 59400 59400 0
240 20250401 152000 3070612600 59400 59400 59400 59400 0
241 20250401 151900 3070612600 59400 59300 59400 59200 101
242 20250401 151800 3064632300 59400 59100 59400 59100 156
243 20250401 151700 3055388200 59000 59100 59300 59000 153
244 20250401 151600 3046336000 59100 59100 59300 59000 359
245 20250401 151500 3025123200 59100 59200 59300 59000 316
246 20250401 151400 3006456700 59100 59300 59300 59000 222
247 20250401 151300 2993345300 59200 58900 59400 58900 645
248 20250401 151200 2955237000 58900 59200 59200 58900 608
249 20250401 151100 2919340900 58900 59100 59200 58900 503
250 20250401 151000 2889654200 59000 58900 59200 58900 236
251 20250401 150900 2875739800 59000 59100 59200 58900 420
252 20250401 150800 2850962900 59100 59000 59300 58900 291
253 20250401 150700 2833788300 58900 59000 59300 58900 398
254 20250401 150600 2810301200 59000 59100 59200 58900 378
255 20250401 150500 2787954500 58900 59100 59200 58900 424
256 20250401 150400 2762938800 59000 59000 59200 59000 320
257 20250401 150300 2744039200 59200 59200 59300 59000 428
258 20250401 150200 2718772900 59000 59200 59300 59000 260
259 20250401 150100 2703413000 59000 59200 59400 58900 639
260 20250401 150000 2665616000 59200 59400 59500 59000 250
261 20250401 145900 2650852500 59000 59200 59300 59000 367
262 20250401 145800 2629163700 59100 59000 59300 59000 371
263 20250401 145700 2607243500 59000 59000 59400 59000 573
264 20250401 145600 2573300200 59200 59000 59300 59000 394
265 20250401 145500 2550017900 59200 59100 59200 59000 203
266 20250401 145400 2538026500 59100 59200 59300 59100 362
267 20250401 145300 2516623000 59200 59200 59300 59100 182
268 20250401 145200 2505846800 59200 59300 59500 59000 530
269 20250401 145100 2474454900 59400 59100 59400 59100 248
270 20250401 145000 2459782100 59100 59300 59400 59100 358
271 20250401 144900 2438592700 59300 59100 59400 59100 188
272 20250401 144800 2427448600 59100 59100 59500 59100 441
273 20250401 144700 2401344300 59100 59300 59300 59100 244
274 20250401 144600 2386915300 59300 59100 59300 59100 375
275 20250401 144500 2364744300 59300 59100 59300 59100 257
276 20250401 144400 2349547200 59300 59300 59300 59100 301
277 20250401 144300 2331754200 59100 59200 59400 59100 228
278 20250401 144200 2318245500 59200 59200 59400 59200 366
279 20250401 144100 2296571300 59200 59300 59400 59200 417
280 20250401 144000 2271846600 59300 59400 59500 59300 382
281 20250401 143900 2249179700 59400 59400 59500 59200 470
282 20250401 143800 2221308700 59400 59400 59600 59200 225
283 20250401 143700 2207955000 59400 59300 59800 59200 531
284 20250401 143600 2176405200 59300 59300 59700 59300 219
285 20250401 143500 2163396900 59400 59500 59500 59300 330
286 20250401 143400 2143819300 59300 59400 59500 59200 224
287 20250401 143300 2130533900 59400 59400 59600 59300 349
288 20250401 143200 2109825900 59400 59500 59500 59300 201
289 20250401 143100 2097892700 59500 59500 59800 59300 559
290 20250401 143000 2064629700 59400 59400 59500 59300 244
291 20250401 142900 2050140100 59400 59500 59600 59400 303
292 20250401 142800 2032123200 59700 59400 59700 59400 244
293 20250401 142700 2017624400 59400 59400 59700 59400 326
294 20250401 142600 1998247900 59400 59600 59600 59400 223
295 20250401 142500 1984987800 59500 59500 59800 59400 479
296 20250401 142400 1956438100 59500 59500 59900 59400 543
297 20250401 142300 1924024600 59400 59500 59600 59400 320
298 20250401 142200 1904989000 59700 59500 59700 59500 327
299 20250401 142100 1885524300 59500 59600 59700 59500 224
300 20250401 142000 1872164700 59500 59600 59750 59500 385
301 20250401 141900 1849204950 59600 59650 59700 59600 174
302 20250401 141800 1838829650 59650 59700 59700 59500 353
303 20250401 141700 1817793050 59700 59700 59700 59600 278
304 20250401 141600 1801213750 59700 59600 59700 59500 303
305 20250401 141500 1783154850 59600 59700 59900 59500 1181
306 20250401 141400 1712693250 59700 59800 59900 59700 437
307 20250401 141300 1686579650 59800 59900 59900 59800 316
308 20250401 141200 1667653050 59900 59900 59900 59900 254
309 20250401 141100 1652438450 59900 59900 60000 59900 41
310 20250401 141000 1649981050 59900 59900 60000 59900 36
311 20250401 140900 1647824550 59900 60000 60000 59900 119
312 20250401 140800 1640685550 60000 59900 60000 59900 7
313 20250401 140700 1640265950 59900 60000 60000 59900 23
314 20250401 140600 1638887650 59900 59900 60000 59900 11
315 20250401 140500 1638228250 60000 59900 60000 59800 51
316 20250401 140400 1635169050 59900 60000 60000 59800 40
317 20250401 140300 1632770450 59800 59800 59900 59800 20
318 20250401 140200 1631574250 60000 59800 60000 59800 18
319 20250401 140100 1630495650 59800 59800 59900 59800 10
320 20250401 140000 1629897550 59800 59800 59800 59800 22
321 20250401 135900 1628581950 59900 59800 59900 59800 67
322 20250401 135800 1624570050 59800 59800 59800 59800 9
323 20250401 135700 1624031850 59800 59800 59800 59800 17
324 20250401 135600 1623015250 59800 59800 59800 59800 15
325 20250401 135500 1622118250 59800 59800 59900 59800 24
326 20250401 135400 1620681950 59800 59800 59800 59800 9
327 20250401 135300 1620143750 59800 59900 60000 59800 34
328 20250401 135200 1618109450 59900 59800 59900 59800 16
329 20250401 135100 1617151950 59800 59800 59900 59800 11
330 20250401 135000 1616493450 59800 59800 59900 59800 27
331 20250401 134900 1614878650 59800 59800 59900 59800 116
332 20250401 134800 1607930650 59800 59900 59900 59800 12
333 20250401 134700 1607212750 59800 59800 59900 59800 15
334 20250401 134600 1606315650 59900 59800 59900 59800 24
335 20250401 134500 1604880250 59800 59900 59900 59800 7
336 20250401 134400 1604461550 59800 59800 59900 59800 15
337 20250401 134300 1603564050 59800 59800 59800 59800 19
338 20250401 134200 1602427850 59800 59800 59800 59800 11
339 20250401 134100 1601770050 59800 59800 59900 59800 15
340 20250401 134000 1600872950 59800 59800 59900 59800 63
341 20250401 133900 1597100150 59800 59800 59800 59800 17
342 20250401 133800 1596083550 59800 59900 60000 59800 105
343 20250401 133700 1589786350 59800 59800 59900 59800 19
344 20250401 133600 1588648850 59800 59800 59900 59800 128
345 20250401 133500 1580993950 59800 59800 59800 59800 14
346 20250401 133400 1580156750 59800 59800 59900 59800 10
347 20250401 133300 1579558650 59800 59800 59800 59800 9
348 20250401 133200 1579020450 59800 59800 60000 59800 50
349 20250401 133100 1576027450 59800 59800 59800 59800 7
350 20250401 133000 1575608850 59800 59800 59800 59800 10
351 20250401 132900 1575010850 59800 59800 59800 59800 23
352 20250401 132800 1573635450 59800 59800 59900 59800 15
353 20250401 132700 1572738350 59800 59800 59800 59800 8
354 20250401 132600 1572259950 59800 59800 59900 59700 29
355 20250401 132500 1570526350 59900 59800 59900 59800 19
356 20250401 132400 1569390050 59800 59800 59800 59800 8
357 20250401 132300 1568911650 59800 59800 59800 59800 15
358 20250401 132200 1568014650 59800 59800 59800 59800 22
359 20250401 132100 1566699050 59800 59800 59800 59800 10
360 20250401 132000 1566101050 59800 59800 59800 59800 18
361 20250401 131900 1565024650 59900 59700 59900 59700 92
362 20250401 131800 1559517250 59700 59700 59700 59700 16
363 20250401 131700 1558562050 59700 59700 59800 59700 13
364 20250401 131600 1557785850 59700 59700 59700 59700 9
365 20250401 131500 1557248550 59700 59700 59700 59700 23
366 20250401 131400 1555875450 59700 59800 59800 59700 15
367 20250401 131300 1554979850 59700 59700 59700 59700 10
368 20250401 131200 1554382850 59700 59700 59700 59700 7
369 20250401 131100 1553964950 59700 59700 59900 59700 68
370 20250401 131000 1549898650 59700 59700 59700 59700 11
371 20250401 130900 1549241950 59700 59700 59800 59700 14
372 20250401 130800 1548405250 59700 59700 59700 59700 27
373 20250401 130700 1546793350 59700 59700 59800 59700 63
374 20250401 130600 1543027150 59700 59700 59700 59700 8
375 20250401 130500 1542549550 59700 59700 59700 59600 53
376 20250401 130400 1539386050 59700 59600 59700 59600 293
377 20250401 130300 1521896750 59700 59600 59700 59600 21
378 20250401 130200 1520643750 59600 59600 59600 59600 12
379 20250401 130100 1519928550 59700 59600 59700 59600 23
380 20250401 130000 1518557350 59600 59700 59700 59600 43
381 20250401 125900 1515994150 59700 59600 59700 59600 15
382 20250401 125800 1515100050 59600 59600 59700 59600 28
383 20250401 125700 1513431050 59600 59600 59600 59600 19
384 20250401 125600 1512298650 59600 59600 59700 59600 34
385 20250401 125500 1510272150 59700 59600 59700 59600 35
386 20250401 125400 1508185050 59600 59600 59700 59600 26
387 20250401 125300 1506634750 59700 59600 59700 59600 71
388 20250401 125200 1502399050 59700 59600 59700 59600 15
389 20250401 125100 1501504450 59600 59600 59700 59600 38
390 20250401 125000 1499238150 59600 59600 59600 59600 42
391 20250401 124900 1496734950 59700 59700 59700 59600 522
392 20250401 124800 1465572850 59700 59700 59700 59700 21
393 20250401 124700 1464319150 59700 59700 59800 59700 144
394 20250401 124600 1455712350 59700 59700 59700 59700 7
395 20250401 124500 1455294450 59700 59800 59800 59700 35
396 20250401 124400 1453203950 59700 59700 59800 59700 27
397 20250401 124300 1451591950 59700 59700 59800 59700 174
398 20250401 124200 1441189150 59700 59700 59800 59700 96
399 20250401 124100 1435452900 59700 59700 59750 59700 17
400 20250401 124000 1434437950 59700 59700 59800 59700 59
401 20250401 123900 1430914550 59700 59800 59800 59700 150
402 20250401 123800 1421959350 59800 59700 59800 59700 12
403 20250401 123700 1421242550 59800 59800 59800 59700 49
404 20250401 123600 1418316750 59700 59700 59800 59700 109
405 20250401 123500 1411799450 59700 59700 59900 59700 94
406 20250401 123400 1406174850 59700 59700 59800 59700 90
407 20250401 123300 1400795550 59700 59700 59800 59700 31
408 20250401 123200 1398943750 59700 59800 59800 59700 29
409 20250401 123100 1397212150 59700 59800 59800 59700 53
410 20250401 123000 1394043450 59700 59700 59900 59700 28
411 20250401 122900 1392371550 59700 59700 59900 59700 28
412 20250401 122800 1390699650 59700 59700 59900 59700 91
413 20250401 122700 1385266450 59700 59800 59800 59700 30
414 20250401 122600 1383475050 59800 59700 59800 59700 48
415 20250401 122500 1380608150 59700 59700 59700 59700 12
416 20250401 122400 1379891750 59700 59800 59800 59700 38
417 20250401 122300 1377621950 59700 59700 59800 59700 46
418 20250401 122200 1374875150 59700 59700 59700 59700 10
419 20250401 122100 1374278150 59700 59800 59800 59700 31
420 20250401 122000 1372427350 59800 59800 59800 59700 6
421 20250401 121900 1372068950 59700 59700 59800 59700 48
422 20250401 121800 1369203250 59700 59700 59800 59700 47
423 20250401 121700 1366395750 59700 59700 59700 59700 1
424 20250401 121600 1366336050 59700 59800 59800 59700 530
425 20250401 121500 1334678750 59800 59800 59900 59800 15
426 20250401 121400 1333781650 59800 59800 59900 59800 21
427 20250401 121300 1332525750 59900 59800 59900 59800 108
428 20250401 121200 1326059150 59800 59700 59800 59700 43
429 20250401 121100 1323489750 59700 59700 59800 59700 505
430 20250401 121000 1293291150 59700 59700 59800 59700 575
431 20250401 120900 1258913550 59700 59700 59700 59700 78
432 20250401 120800 1254256950 59700 59800 59900 59700 218
433 20250401 120700 1241219150 59800 59800 59800 59800 17
434 20250401 120600 1240202550 59800 59900 59900 59800 29
435 20250401 120500 1238468250 59800 59800 59800 59800 57
436 20250401 120400 1235059650 59800 59800 59900 59800 128
437 20250401 120300 1227405150 59800 59900 59900 59800 53
438 20250401 120200 1224232850 59800 59800 59900 59800 35
439 20250401 120100 1222139750 59800 59900 59900 59800 17
440 20250401 120000 1221122750 59800 59800 59800 59800 30
441 20250401 115900 1219328750 59800 59800 59900 59800 53
442 20250401 115800 1216154350 59800 59800 59800 59800 39
443 20250401 115700 1213822150 59900 59800 59900 59800 39
444 20250401 115600 1211489350 59800 59800 59900 59800 31
445 20250401 115500 1209634550 59800 59800 59800 59800 46
446 20250401 115400 1206883750 59800 59800 59800 59800 26
447 20250401 115300 1205328950 59800 59800 59900 59800 21
448 20250401 115200 1204071750 59800 59800 59800 59800 31
449 20250401 115100 1202217950 59800 59900 59900 59800 21
450 20250401 115000 1200962050 59800 59900 59900 59800 24
451 20250401 114900 1199526550 59900 59800 59900 59800 40
452 20250401 114800 1197133850 59800 59800 59900 59800 28
453 20250401 114700 1195459350 59900 59900 60000 59900 26
454 20250401 114600 1193901050 59900 59800 59900 59800 33
455 20250401 114500 1191927450 59800 59800 59800 59800 10
456 20250401 114400 1191329450 59800 59900 59900 59800 33
457 20250401 114300 1189354150 59800 59900 59900 59800 16
458 20250401 114200 1188397150 59800 59900 59900 59800 35
459 20250401 114100 1186303350 59900 59800 59900 59800 47
460 20250401 114000 1183489350 59900 59800 59900 59800 16
461 20250401 113900 1182531750 59800 59800 59900 59800 39
462 20250401 113800 1180197450 59800 59900 59900 59800 2
463 20250401 113700 1180077750 59900 59800 60000 59800 62
464 20250401 113600 1176365650 59800 59900 59900 59800 51
465 20250401 113500 1173311750 59900 59900 59900 59900 3
466 20250401 113400 1173132050 59800 59900 59900 59800 48
467 20250401 113300 1170260650 59800 59900 59900 59800 30
468 20250401 113200 1168466250 59800 59900 59900 59800 10
469 20250401 113100 1167867950 59800 59800 59900 59800 72
470 20250401 113000 1163558950 59800 59800 59900 59800 25
471 20250401 112900 1162062750 59900 59900 59900 59900 15
472 20250401 112800 1161164250 59900 59900 60000 59900 27
473 20250401 112700 1159546850 59900 59900 59900 59900 25
474 20250401 112600 1158049350 59900 59900 59900 59900 24
475 20250401 112500 1156611750 59900 59900 60000 59900 50
476 20250401 112400 1153615150 59900 59900 59900 59900 77
477 20250401 112300 1149002850 60000 59900 60000 59900 43
478 20250401 112200 1146423150 59900 59800 60000 59800 30
479 20250401 112100 1144626050 59900 59900 59900 59800 102
480 20250401 112000 1138517050 59900 59800 59900 59800 32
481 20250401 111900 1136600350 59800 59900 59900 59800 21
482 20250401 111800 1135342650 59900 59900 59900 59900 31
483 20250401 111700 1133485750 59900 59900 59900 59800 31
484 20250401 111600 1131630150 59900 59900 59900 59800 18
485 20250401 111500 1130552750 59900 59900 59900 59900 29
486 20250401 111400 1128815650 59900 59900 59900 59800 17
487 20250401 111300 1127797550 59800 59900 59900 59800 50
488 20250401 111200 1124804550 59900 59900 59900 59900 28
489 20250401 111100 1123127350 59900 59900 59900 59900 1
490 20250401 111000 1123067450 60000 59900 60000 59800 72
491 20250401 110900 1118754550 59900 60000 60100 59900 42
492 20250401 110800 1116234550 60000 60000 60100 60000 12
493 20250401 110700 1115514450 60000 59800 60000 59800 273
494 20250401 110600 1099143950 59800 59800 59800 59800 32
495 20250401 110500 1097230350 59900 59800 59900 59700 529
496 20250401 110400 1065596150 59800 59800 59900 59800 43
497 20250401 110300 1063023050 59800 59800 59900 59800 23
498 20250401 110200 1061647050 59900 59900 59900 59800 22
499 20250401 110100 1060331250 59800 59800 59900 59800 70
500 20250401 110000 1056139550 59800 59800 59900 59800 32
501 20250401 105900 1054225850 59900 59800 59900 59800 66
502 20250401 105800 1050276550 59800 59800 59800 59800 17
503 20250401 105700 1049259950 59800 59800 59850 59800 36
504 20250401 105600 1047107100 59800 59900 59900 59800 37
505 20250401 105500 1044890900 59900 59900 59900 59900 15
506 20250401 105400 1043992400 59900 59800 59900 59800 29
507 20250401 105300 1042255700 59800 59900 59900 59800 10
508 20250401 105200 1041657100 59800 59800 59900 59800 53
509 20250401 105100 1038486500 59800 59800 59900 59800 36
510 20250401 105000 1036333600 59800 59800 59900 59800 14
511 20250401 104900 1035495500 59800 59900 59900 59800 44
512 20250401 104800 1032863400 59900 59900 59900 59900 28
513 20250401 104700 1031186200 59900 59900 60000 59900 4
514 20250401 104600 1030946500 59900 59900 60000 59800 93
515 20250401 104500 1025374900 59900 59900 59900 59900 92
516 20250401 104400 1019864100 59800 59800 59900 59800 32
517 20250401 104300 1017949800 59800 59800 59900 59800 55
518 20250401 104200 1014660700 59800 59800 59900 59800 101
519 20250401 104100 1008620800 59900 59900 59900 59900 212
520 20250401 104000 995922000 59900 59900 59900 59900 32
521 20250401 103900 994005200 59900 59900 59900 59900 34
522 20250401 103800 991968600 59900 59900 60000 59900 34
523 20250401 103700 989931900 59900 59900 59900 59900 10
524 20250401 103600 989332900 59900 59900 59900 59900 70
525 20250401 103500 985139900 59900 59900 59900 59900 341
526 20250401 103400 964714000 59900 59900 59900 59900 8
527 20250401 103300 964234800 59900 59900 59900 59900 36
528 20250401 103200 962078400 59900 59900 60000 59900 7
529 20250401 103100 961658600 59900 59900 60100 59900 25
530 20250401 103000 960158300 59900 59900 60000 59900 272
531 20250401 102900 943842500 59900 59900 59900 59900 4
532 20250401 102800 943602900 59900 59950 60100 59900 192
533 20250401 102700 932098650 59900 59900 60000 59900 57
534 20250401 102600 928682800 59900 60000 60000 59900 54
535 20250401 102500 925443100 60000 60000 60000 60000 21
536 20250401 102400 924183100 60000 60000 60000 60000 42
537 20250401 102300 921663100 60000 60000 60000 60000 2
538 20250401 102200 921543100 60100 60000 60100 60000 29
539 20250401 102100 919803000 60000 60000 60100 60000 46
540 20250401 102000 917040900 60200 60000 60200 60000 306
541 20250401 101900 898666200 60100 59900 60100 59900 124
542 20250401 101800 891226200 59900 60100 60200 59900 710
543 20250401 101700 848594300 60100 60200 60200 60100 447
544 20250401 101600 821695300 60200 60200 60200 60200 0
545 20250401 101500 821695300 60200 60200 60200 60100 330
546 20250401 101400 801839800 60300 60200 60300 60200 32
547 20250401 101300 799911900 60200 60200 60200 60200 5
548 20250401 101200 799610900 60300 60400 60400 60300 73
549 20250401 101100 795207200 60300 60200 60400 60200 133
550 20250401 101000 787188800 60200 60100 60200 60100 36
551 20250401 100900 785021700 60000 60000 60000 60000 26
552 20250401 100800 783461700 60100 60100 60100 60100 1
553 20250401 100700 783401600 60100 60100 60100 60000 19
554 20250401 100600 782261300 60100 60000 60100 60000 39
555 20250401 100500 779920300 60000 60000 60000 60000 0
556 20250401 100400 779920300 60000 60000 60100 60000 37
557 20250401 100300 777700200 60000 59900 60000 59900 27
558 20250401 100200 776082600 60000 60000 60000 60000 21
559 20250401 100100 774822600 59800 59900 60000 59800 33
560 20250401 100000 772847300 59900 60000 60000 59900 14
561 20250401 095900 772008600 59900 59800 60000 59800 20
562 20250401 095800 770810600 59800 60000 60000 59800 182
563 20250401 095700 759893100 59900 59800 59900 59800 27
564 20250401 095600 758276600 59900 59800 59900 59800 24
565 20250401 095500 756840900 59900 59900 60000 59900 35
566 20250401 095400 754743300 59900 59900 60000 59800 320
567 20250401 095300 735560800 60000 59900 60000 59800 134
568 20250401 095200 727539700 59900 59800 59900 59800 15
569 20250401 095100 726642400 59800 59800 59800 59700 114
570 20250401 095000 719826100 59700 59900 59900 59700 161
571 20250401 094900 710204100 60000 60000 60000 59900 12
572 20250401 094800 709484900 59900 60000 60100 59800 244
573 20250401 094700 694862900 60000 59900 60100 59800 507
574 20250401 094600 664439000 59900 59900 59900 59900 198
575 20250401 094500 652578800 59800 60000 60000 59800 33
576 20250401 094400 650601200 60000 60000 60000 60000 4
577 20250401 094300 650361200 60000 60100 60100 60000 5
578 20250401 094200 650061100 60000 60000 60100 60000 64
579 20250401 094100 646221000 60000 60000 60000 60000 3
580 20250401 094000 646041000 59800 60100 60100 59800 214
581 20250401 093900 633216400 60000 59900 60000 59800 57
582 20250401 093800 629800000 59900 60000 60000 59900 7
583 20250401 093700 629380100 59900 60000 60000 59900 17
584 20250401 093600 628361700 60000 59900 60000 59800 43
585 20250401 093500 625786600 59900 60000 60000 59900 6
586 20250401 093400 625426800 60000 60000 60000 60000 16
587 20250401 093300 624466800 60100 59800 60100 59800 44
588 20250401 093200 621827900 60100 59900 60100 59800 711
589 20250401 093100 579248900 60000 60000 60000 60000 63
590 20250401 093000 575468900 60000 60100 60100 60000 79
591 20250401 092900 570728200 60100 60100 60100 60000 50
592 20250401 092800 567727800 60000 60100 60100 60000 463
593 20250401 092700 539943000 60200 60400 60400 60200 186
594 20250401 092600 528728600 60300 60300 60400 60300 38
595 20250401 092500 526435400 60400 60300 60400 60100 213
596 20250401 092400 513601100 60500 60300 60500 60300 42
597 20250401 092300 511065500 60400 60500 60500 60400 58
598 20250401 092200 507562150 60400 60500 60500 60400 26
599 20250401 092100 505991150 60400 60400 60400 60400 25
600 20250401 092000 504481150 60500 60500 60600 60500 86
601 20250401 091900 499277650 60500 60500 60500 60400 110
602 20250401 091800 492624600 60400 60300 60400 60300 90
603 20250401 091700 487191700 60300 60200 60300 60200 45
604 20250401 091600 484478900 60200 60300 60300 60200 32
605 20250401 091500 482552400 60200 60200 60200 60200 33
606 20250401 091400 480565800 60200 60200 60200 60200 166
607 20250401 091300 470572600 60100 60100 60200 60100 658
608 20250401 091200 431012800 60100 60000 60100 60000 23
609 20250401 091100 429632100 60100 60000 60100 59900 459
610 20250401 091000 402089500 60000 60100 60100 60000 34
611 20250401 090900 400046900 60000 60100 60100 60000 74
612 20250401 090800 395601900 60100 60100 60100 60000 180
613 20250401 090700 384786400 60100 60000 60100 59900 15
614 20250401 090600 383887100 59900 59700 60200 59700 2589
615 20250401 090500 228785100 59700 59800 59900 59700 300
616 20250401 090400 210853900 59700 60300 60300 59700 2150
617 20250401 090300 81959900 60300 60400 60800 60300 236
618 20250401 090200 67672000 60300 60200 60300 60200 99
619 20250401 090100 61707900 60300 60300 60400 60200 238
620 20250401 090000 47353400 60400 60100 60600 60100 787

1
023530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,83934,28288755,5329809000,1796335942500,0.30
20250327,78067,28288755,5027514800,1821795822000,0.28
20250326,82486,28288755,5287352600,1813309195500,0.29
20250325,79711,28288755,5141359500,1824624697500,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 83934 28288755 5329809000 1796335942500 0.30
3 20250327 78067 28288755 5027514800 1821795822000 0.28
4 20250326 82486 28288755 5287352600 1813309195500 0.29
5 20250325 79711 28288755 5141359500 1824624697500 0.28