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

623
025950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,70431067550,61100,61100,61100,61100,837
20250401,192000,70431067550,61100,61100,61100,61100,0
20250401,191900,70431067550,61100,61100,61100,61100,0
20250401,191800,70431067550,61100,61100,61100,61100,0
20250401,191700,70431067550,61100,61100,61100,61100,0
20250401,191600,70431067550,61100,61100,61100,61100,0
20250401,191500,70431067550,61100,61100,61100,61100,0
20250401,191400,70431067550,61100,61100,61100,61100,0
20250401,191300,70431067550,61100,61100,61100,61100,0
20250401,191200,70431067550,61100,61100,61100,61100,0
20250401,191100,70431067550,61100,61100,61100,61100,0
20250401,191000,70431067550,61100,61100,61100,61100,0
20250401,190900,70431067550,61100,61100,61100,61100,0
20250401,190800,70431067550,61100,61100,61100,61100,0
20250401,190700,70431067550,61100,61100,61100,61100,0
20250401,190600,70431067550,61100,61100,61100,61100,0
20250401,190500,70431067550,61100,61100,61100,61100,0
20250401,190400,70431067550,61100,61100,61100,61100,0
20250401,190300,70431067550,61100,61100,61100,61100,0
20250401,190200,70431067550,61100,61100,61100,61100,0
20250401,190100,70431067550,61100,61100,61100,61100,0
20250401,190000,70431067550,61100,61100,61100,61100,0
20250401,185900,70431067550,61100,61100,61100,61100,0
20250401,185800,70431067550,61100,61100,61100,61100,0
20250401,185700,70431067550,61100,61100,61100,61100,0
20250401,185600,70431067550,61100,61100,61100,61100,0
20250401,185500,70431067550,61100,61100,61100,61100,0
20250401,185400,70431067550,61100,61100,61100,61100,0
20250401,185300,70431067550,61100,61100,61100,61100,0
20250401,185200,70431067550,61100,61100,61100,61100,0
20250401,185100,70431067550,61100,61100,61100,61100,837
20250401,185000,70431067550,61100,61100,61100,61100,0
20250401,184900,70431067550,61100,61100,61100,61100,0
20250401,184800,70431067550,61100,61100,61100,61100,0
20250401,184700,70431067550,61100,61100,61100,61100,0
20250401,184600,70431067550,61100,61100,61100,61100,0
20250401,184500,70431067550,61100,61100,61100,61100,0
20250401,184400,70431067550,61100,61100,61100,61100,0
20250401,184300,70431067550,61100,61100,61100,61100,0
20250401,184200,70431067550,61100,61100,61100,61100,0
20250401,184100,70431067550,61100,61100,61100,61100,0
20250401,184000,70431067550,61100,61100,61100,61100,0
20250401,183900,70431067550,61100,61100,61100,61100,0
20250401,183800,70431067550,61100,61100,61100,61100,0
20250401,183700,70431067550,61100,61100,61100,61100,0
20250401,183600,70431067550,61100,61100,61100,61100,0
20250401,183500,70431067550,61100,61100,61100,61100,0
20250401,183400,70431067550,61100,61100,61100,61100,0
20250401,183300,70431067550,61100,61100,61100,61100,0
20250401,183200,70431067550,61100,61100,61100,61100,0
20250401,183100,70431067550,61100,61100,61100,61100,0
20250401,183000,70431067550,61100,61100,61100,61100,0
20250401,182900,70431067550,61100,61100,61100,61100,0
20250401,182800,70431067550,61100,61100,61100,61100,0
20250401,182700,70431067550,61100,61100,61100,61100,0
20250401,182600,70431067550,61100,61100,61100,61100,0
20250401,182500,70431067550,61100,61100,61100,61100,0
20250401,182400,70431067550,61100,61100,61100,61100,0
20250401,182300,70431067550,61100,61100,61100,61100,0
20250401,182200,70431067550,61100,61100,61100,61100,0
20250401,182100,70431067550,61100,61100,61100,61100,837
20250401,182000,70431067550,61100,61100,61100,61100,0
20250401,181900,70431067550,61100,61100,61100,61100,0
20250401,181800,70431067550,61100,61100,61100,61100,0
20250401,181700,70431067550,61100,61100,61100,61100,0
20250401,181600,70431067550,61100,61100,61100,61100,0
20250401,181500,70431067550,61100,61100,61100,61100,0
20250401,181400,70431067550,61100,61100,61100,61100,0
20250401,181300,70431067550,61100,61100,61100,61100,0
20250401,181200,70431067550,61100,61100,61100,61100,0
20250401,181100,70431067550,61100,61100,61100,61100,0
20250401,181000,70431067550,61100,61100,61100,61100,0
20250401,180900,70431067550,61100,61100,61100,61100,0
20250401,180800,70431067550,61100,61100,61100,61100,0
20250401,180700,70431067550,61100,61100,61100,61100,0
20250401,180600,70431067550,61100,61100,61100,61100,0
20250401,180500,70431067550,61100,61100,61100,61100,0
20250401,180400,70431067550,61100,61100,61100,61100,0
20250401,180300,70431067550,61100,61100,61100,61100,0
20250401,180200,70431067550,61100,61100,61100,61100,0
20250401,180100,70431067550,61100,61100,61100,61100,0
20250401,180000,70431067550,61100,61100,61100,61100,0
20250401,175900,70431067550,61100,61100,61100,61100,0
20250401,175800,70431067550,61100,61100,61100,61100,0
20250401,175700,70431067550,61100,61100,61100,61100,0
20250401,175600,70431067550,61100,61100,61100,61100,0
20250401,175500,70431067550,61100,61100,61100,61100,0
20250401,175400,70431067550,61100,61100,61100,61100,0
20250401,175300,70431067550,61100,61100,61100,61100,0
20250401,175200,70431067550,61100,61100,61100,61100,0
20250401,175100,70431067550,61100,61100,61100,61100,837
20250401,175000,70431067550,61100,61100,61100,61100,0
20250401,174900,70431067550,61100,61100,61100,61100,0
20250401,174800,70431067550,61100,61100,61100,61100,0
20250401,174700,70431067550,61100,61100,61100,61100,0
20250401,174600,70431067550,61100,61100,61100,61100,0
20250401,174500,70431067550,61100,61100,61100,61100,0
20250401,174400,70431067550,61100,61100,61100,61100,0
20250401,174300,70431067550,61100,61100,61100,61100,0
20250401,174200,70431067550,61100,61100,61100,61100,0
20250401,174100,70431067550,61100,61100,61100,61100,0
20250401,174000,70431067550,61100,61100,61100,61100,0
20250401,173900,70431067550,61100,61100,61100,61100,0
20250401,173800,70431067550,61100,61100,61100,61100,0
20250401,173700,70431067550,61100,61100,61100,61100,0
20250401,173600,70431067550,61100,61100,61100,61100,0
20250401,173500,70431067550,61100,61100,61100,61100,0
20250401,173400,70431067550,61100,61100,61100,61100,0
20250401,173300,70431067550,61100,61100,61100,61100,0
20250401,173200,70431067550,61100,61100,61100,61100,0
20250401,173100,70431067550,61100,61100,61100,61100,0
20250401,173000,70431067550,61100,61100,61100,61100,0
20250401,172900,70431067550,61100,61100,61100,61100,0
20250401,172800,70431067550,61100,61100,61100,61100,0
20250401,172700,70431067550,61100,61100,61100,61100,0
20250401,172600,70431067550,61100,61100,61100,61100,0
20250401,172500,70431067550,61100,61100,61100,61100,0
20250401,172400,70431067550,61100,61100,61100,61100,0
20250401,172300,70431067550,61100,61100,61100,61100,0
20250401,172200,70431067550,61100,61100,61100,61100,0
20250401,172100,70431067550,61100,61100,61100,61100,837
20250401,172000,70431067550,61100,61100,61100,61100,0
20250401,171900,70431067550,61100,61100,61100,61100,0
20250401,171800,70431067550,61100,61100,61100,61100,0
20250401,171700,70431067550,61100,61100,61100,61100,0
20250401,171600,70431067550,61100,61100,61100,61100,0
20250401,171500,70431067550,61100,61100,61100,61100,0
20250401,171400,70431067550,61100,61100,61100,61100,0
20250401,171300,70431067550,61100,61100,61100,61100,0
20250401,171200,70431067550,61100,61100,61100,61100,0
20250401,171100,70431067550,61100,61100,61100,61100,0
20250401,171000,70431067550,61100,61100,61100,61100,0
20250401,170900,70431067550,61100,61100,61100,61100,0
20250401,170800,70431067550,61100,61100,61100,61100,0
20250401,170700,70431067550,61100,61100,61100,61100,0
20250401,170600,70431067550,61100,61100,61100,61100,0
20250401,170500,70431067550,61100,61100,61100,61100,0
20250401,170400,70431067550,61100,61100,61100,61100,0
20250401,170300,70431067550,61100,61100,61100,61100,0
20250401,170200,70431067550,61100,61100,61100,61100,0
20250401,170100,70431067550,61100,61100,61100,61100,0
20250401,170000,70431067550,61100,61100,61100,61100,0
20250401,165900,70431067550,61100,61100,61100,61100,0
20250401,165800,70431067550,61100,61100,61100,61100,0
20250401,165700,70431067550,61100,61100,61100,61100,0
20250401,165600,70431067550,61100,61100,61100,61100,0
20250401,165500,70431067550,61100,61100,61100,61100,0
20250401,165400,70431067550,61100,61100,61100,61100,0
20250401,165300,70431067550,61100,61100,61100,61100,0
20250401,165200,70431067550,61100,61100,61100,61100,0
20250401,165100,70431067550,61100,61100,61100,61100,837
20250401,165000,70431067550,61100,61100,61100,61100,0
20250401,164900,70431067550,61100,61100,61100,61100,0
20250401,164800,70431067550,61100,61100,61100,61100,0
20250401,164700,70431067550,61100,61100,61100,61100,0
20250401,164600,70431067550,61100,61100,61100,61100,0
20250401,164500,70431067550,61100,61100,61100,61100,0
20250401,164400,70431067550,61100,61100,61100,61100,0
20250401,164300,70431067550,61100,61100,61100,61100,0
20250401,164200,70431067550,61100,61100,61100,61100,0
20250401,164100,70431067550,61100,61100,61100,61100,0
20250401,164000,70431067550,61100,61100,61100,61100,0
20250401,163900,70431067550,61100,61100,61100,61100,0
20250401,163800,70431067550,61100,61100,61100,61100,0
20250401,163700,70431067550,61100,61100,61100,61100,0
20250401,163600,70431067550,61100,61100,61100,61100,0
20250401,163500,70431067550,61100,61100,61100,61100,0
20250401,163400,70431067550,61100,61100,61100,61100,0
20250401,163300,70431067550,61100,61100,61100,61100,0
20250401,163200,70431067550,61100,61100,61100,61100,0
20250401,163100,70431067550,61100,61100,61100,61100,0
20250401,163000,70431067550,61100,61100,61100,61100,0
20250401,162900,70431067550,61100,61100,61100,61100,0
20250401,162800,70431067550,61100,61100,61100,61100,0
20250401,162700,70431067550,61100,61100,61100,61100,0
20250401,162600,70431067550,61100,61100,61100,61100,0
20250401,162500,70431067550,61100,61100,61100,61100,0
20250401,162400,70431067550,61100,61100,61100,61100,0
20250401,162300,70431067550,61100,61100,61100,61100,0
20250401,162200,70431067550,61100,61100,61100,61100,0
20250401,162100,70431067550,61100,61100,61100,61100,837
20250401,162000,70431067550,61100,61100,61100,61100,0
20250401,161900,70431067550,61100,61100,61100,61100,0
20250401,161800,70431067550,61100,61100,61100,61100,0
20250401,161700,70431067550,61100,61100,61100,61100,0
20250401,161600,70431067550,61100,61100,61100,61100,0
20250401,161500,70431067550,61100,61100,61100,61100,0
20250401,161400,70431067550,61100,61100,61100,61100,0
20250401,161300,70431067550,61100,61100,61100,61100,0
20250401,161200,70431067550,61100,61100,61100,61100,0
20250401,161100,70431067550,61100,61100,61100,61100,0
20250401,161000,70431067550,61100,61100,61100,61100,0
20250401,160900,70431067550,61100,61100,61100,61100,0
20250401,160800,70431067550,61100,61100,61100,61100,0
20250401,160700,70431067550,61100,61100,61100,61100,0
20250401,160600,70431067550,61100,61100,61100,61100,0
20250401,160500,70431067550,61100,61100,61100,61100,0
20250401,160400,70431067550,61100,61100,61100,61100,0
20250401,160300,70431067550,61100,61100,61100,61100,0
20250401,160200,70431067550,61100,61100,61100,61100,0
20250401,160100,70431067550,61100,61100,61100,61100,0
20250401,160000,70431067550,61100,61100,61100,61100,0
20250401,155900,70431067550,61100,61100,61100,61100,0
20250401,155800,70431067550,61100,61100,61100,61100,0
20250401,155700,70431067550,61100,61100,61100,61100,0
20250401,155600,70431067550,61100,61100,61100,61100,0
20250401,155500,70431067550,61100,61100,61100,61100,0
20250401,155400,70431067550,61100,61100,61100,61100,0
20250401,155300,70431067550,61100,61100,61100,61100,0
20250401,155200,70431067550,61100,61100,61100,61100,0
20250401,155100,70431067550,61100,61100,61100,61100,837
20250401,155000,70431067550,61100,61100,61100,61100,0
20250401,154900,70431067550,61100,61100,61100,61100,0
20250401,154800,70431067550,61100,61100,61100,61100,0
20250401,154700,70431067550,61100,61100,61100,61100,0
20250401,154600,70431067550,61100,61100,61100,61100,0
20250401,154500,70431067550,61100,61100,61100,61100,0
20250401,154400,70431067550,61100,61100,61100,61100,0
20250401,154300,70431067550,61100,61100,61100,61100,0
20250401,154200,70431067550,61100,61100,61100,61100,0
20250401,154100,70431067550,61100,61100,61100,61100,0
20250401,154000,70431067550,61100,61100,61100,61100,0
20250401,153900,70431067550,61100,61100,61100,61100,0
20250401,153800,70431067550,61100,61100,61100,61100,0
20250401,153700,70431067550,61100,61100,61100,61100,0
20250401,153600,70431067550,61100,61100,61100,61100,0
20250401,153500,70431067550,61100,61100,61100,61100,0
20250401,153400,70431067550,61100,61100,61100,61100,0
20250401,153300,70431067550,61100,61100,61100,61100,0
20250401,153200,70431067550,61100,61100,61100,61100,0
20250401,153100,70431067550,61100,61100,61100,61100,0
20250401,153000,70431067550,61100,61100,61100,61100,837
20250401,152900,70379926850,61100,61100,61100,61100,0
20250401,152800,70379926850,61100,61100,61100,61100,0
20250401,152700,70379926850,61100,61100,61100,61100,0
20250401,152600,70379926850,61100,61100,61100,61100,0
20250401,152500,70379926850,61100,61100,61100,61100,0
20250401,152400,70379926850,61100,61100,61100,61100,0
20250401,152300,70379926850,61100,61100,61100,61100,0
20250401,152200,70379926850,61100,61100,61100,61100,0
20250401,152100,70379926850,61100,61100,61100,61100,0
20250401,152000,70379926850,61100,61100,61100,61100,0
20250401,151900,70379926850,61100,61100,61100,61100,48
20250401,151800,70376994050,61100,61100,61100,61100,13
20250401,151700,70376199750,61100,61100,61100,61100,8
20250401,151600,70375710950,61100,61100,61100,61100,1
20250401,151500,70375649850,61100,61100,61100,61100,6
20250401,151400,70375283250,61100,61100,61100,61100,8
20250401,151300,70374794450,61100,61100,61100,61100,107
20250401,151200,70368256750,61100,61100,61100,61100,3
20250401,151100,70368073450,61100,61100,61100,61100,54
20250401,151000,70364774050,61100,61100,61100,61100,11
20250401,150900,70364101950,61100,61100,61100,61100,21
20250401,150800,70362818850,61100,61100,61100,61100,11
20250401,150700,70362146750,61100,61100,61100,61100,2
20250401,150600,70362024550,61100,61100,61100,61100,1
20250401,150500,70361963450,61100,61100,61100,61100,6
20250401,150400,70361596850,61100,61100,61100,61100,326
20250401,150300,70341678250,61100,61100,61100,61100,10
20250401,150200,70341067250,61100,61100,61100,61100,54
20250401,150100,70337767850,61100,61100,61100,61100,4
20250401,150000,70337523450,61100,61100,61100,61100,103
20250401,145900,70331230150,61100,61100,61100,61100,154
20250401,145800,70321820750,61100,61100,61100,61100,105
20250401,145700,70315405250,61100,61100,61100,61100,17
20250401,145600,70314366550,61100,61100,61100,61100,14
20250401,145500,70313511150,61100,61100,61100,61100,23
20250401,145400,70312105850,61100,61100,61100,61100,137
20250401,145300,70303735150,61100,61100,61100,61100,8
20250401,145200,70303246350,61100,61100,61100,61100,61
20250401,145100,70299519250,61100,61100,61100,61100,13
20250401,145000,70298724950,61100,61100,61100,61100,4
20250401,144900,70298480550,61100,61100,61100,61100,375
20250401,144800,70275568050,61100,61100,61100,61100,18
20250401,144700,70274468250,61100,61100,61100,61100,25
20250401,144600,70272940750,61100,61100,61100,61100,36
20250401,144500,70270741150,61100,61100,61100,61100,19
20250401,144400,70269580250,61100,61100,61100,61100,20
20250401,144300,70268358250,61100,61100,61100,61100,33
20250401,144200,70266341950,61100,61100,61100,61100,1
20250401,144100,70266280850,61100,61100,61100,61100,0
20250401,144000,70266280850,61100,61100,61100,61100,115
20250401,143900,70259254350,61100,61100,61100,61100,0
20250401,143800,70259254350,61100,61100,61100,61100,4
20250401,143700,70259009950,61100,61100,61100,61100,11
20250401,143600,70258337850,61100,61100,61100,61100,29
20250401,143500,70256565950,61100,61100,61100,61100,83
20250401,143400,70251494650,61100,61100,61100,61100,27
20250401,143300,70249844950,61100,61100,61100,61100,95
20250401,143200,70244040450,61100,61100,61100,61100,0
20250401,143100,70244040450,61100,61100,61100,61100,5
20250401,143000,70243734950,61100,61100,61100,61100,414
20250401,142900,70218439550,61100,61100,61100,61100,250
20250401,142800,70203164550,61100,61100,61100,61000,5971
20250401,142700,69838347650,61100,61100,61100,61000,674
20250401,142600,69797199550,61100,61100,61100,61000,84
20250401,142500,69792071000,61100,61100,61100,61000,1116
20250401,142400,69723883800,61100,61100,61100,61000,1428
20250401,142300,69636671800,61100,61100,61100,61000,487
20250401,142200,69606918950,61100,61100,61100,61000,251
20250401,142100,69591591050,61100,61000,61100,61000,746
20250401,142000,69546076750,61100,61100,61100,61000,684
20250401,141900,69504329250,61000,61000,61100,61000,1190
20250401,141800,69431624050,61100,61100,61100,61000,209
20250401,141700,69418854950,61100,61100,61100,61000,378
20250401,141600,69395780950,61100,61000,61100,61000,564
20250401,141500,69361348250,61000,61000,61100,60900,1327
20250401,141400,69280385450,61100,61100,61100,61000,2034
20250401,141300,69156112150,61100,61100,61100,61000,503
20250401,141200,69125379450,61100,61100,61100,61000,1471
20250401,141100,69035514650,61000,61100,61100,60900,19138
20250401,141000,67867252150,61100,61100,61100,61100,54
20250401,140900,67863952750,61100,61100,61100,61100,47
20250401,140800,67861081050,61100,61100,61100,61100,17
20250401,140700,67860042350,61100,61100,61100,61100,57
20250401,140600,67856559650,61100,61100,61100,61100,4
20250401,140500,67856315250,61100,61100,61100,61100,19
20250401,140400,67855154350,61100,61100,61100,61100,37
20250401,140300,67852893650,61100,61100,61100,61100,148
20250401,140200,67843850850,61100,61100,61100,61100,89
20250401,140100,67838412950,61100,61100,61100,61000,11591
20250401,140000,67130269050,61100,61050,61100,61000,929
20250401,135900,67073513200,61100,61100,61100,61000,355
20250401,135800,67051835100,61100,61000,61100,61000,426
20250401,135700,67025807500,61000,61100,61100,61000,852
20250401,135600,66973760300,61100,61000,61100,61000,682
20250401,135500,66932120800,61100,61100,61100,61000,511
20250401,135400,66900899100,61100,61100,61100,61000,170
20250401,135300,66890512200,61100,61000,61100,61000,1999
20250401,135200,66768549600,61100,61100,61100,61000,1683
20250401,135100,66665747300,61100,61100,61100,61000,2248
20250401,135000,66528397650,61100,61000,61100,61000,2321
20250401,134900,66386605350,61000,61000,61100,61000,2009
20250401,134800,66264033600,61000,61100,61100,61000,1527
20250401,134700,66170808500,61100,61000,61100,60900,1035
20250401,134600,66107599600,61000,61000,61100,60900,933
20250401,134500,66050691200,60950,61000,61000,60950,949
20250401,134400,65992803250,61000,61000,61000,60900,625
20250401,134300,65954679550,61000,61000,61000,60900,166
20250401,134200,65944556450,61000,61000,61000,60900,1953
20250401,134100,65825453250,61000,60850,61000,60800,542
20250401,134000,65792431100,60900,60800,60900,60800,596
20250401,133900,65756193700,60800,60700,60900,60700,1064
20250401,133800,65691496600,60700,60800,60800,60700,47
20250401,133700,65688639500,60800,60800,60800,60700,855
20250401,133600,65636701700,60800,60900,60900,60700,817
20250401,133500,65587046500,60800,60900,60900,60800,676
20250401,133400,65545891700,60850,61000,61000,60800,2612
20250401,133300,65386843750,60900,60900,61000,60900,94
20250401,133200,65381112850,60900,61000,61100,60900,2933
20250401,133100,65202232550,61000,60950,61000,60900,702
20250401,133000,65159454050,60950,60900,61000,60800,1191
20250401,132900,65086914950,60900,61000,61000,60700,4777
20250401,132800,64796087950,61000,61100,61100,60600,47295
20250401,132700,61907802450,61100,61000,61100,60900,4530
20250401,132600,61631459350,61000,61000,61000,60900,1638
20250401,132500,61531673650,60900,61000,61000,60900,678
20250401,132400,61490342650,60900,60900,61000,60900,1395
20250401,132300,61405270450,60900,61000,61000,60900,1930
20250401,132200,61287719300,60900,61000,61000,60900,313
20250401,132100,61268636700,61000,61000,61000,60900,1125
20250401,132000,61200043800,60900,61000,61000,60900,883
20250401,131900,61146183900,61000,61000,61000,60700,2717
20250401,131800,60980847900,61000,61000,61000,60900,532
20250401,131700,60948430400,61000,61000,61000,60800,941
20250401,131600,60891094350,61000,61000,61000,60800,1205
20250401,131500,60817695650,60900,60900,61000,60900,523
20250401,131400,60785831600,61000,60900,61000,60900,609
20250401,131300,60748733900,60900,60900,60950,60800,1438
20250401,131200,60661198750,60900,60900,61000,60800,3265
20250401,131100,60462337900,60800,60900,60900,60700,877
20250401,131000,60408999900,60800,60800,60800,60700,2081
20250401,130900,60282544700,60800,60700,60800,60700,423
20250401,130800,60256831000,60800,60900,60900,60700,1759
20250401,130700,60149843500,60900,60900,60900,60800,1014
20250401,130600,60088097900,60900,60700,60900,60700,2266
20250401,130500,59950413000,60700,60600,60700,60500,864
20250401,130400,59898022100,60600,60600,60600,60500,906
20250401,130300,59843139500,60600,60400,60600,60300,1983
20250401,130200,59723226800,60400,60400,60500,60400,1016
20250401,130100,59661843100,60400,60500,60500,60300,1236
20250401,130000,59587249500,60400,60200,60400,60200,1734
20250401,125900,59482584250,60300,60100,60300,60000,955
20250401,125800,59425179350,60100,60200,60300,60000,2855
20250401,125700,59253572050,60200,60400,60400,60200,2496
20250401,125600,59103031050,60300,60300,60400,60300,1423
20250401,125500,59017167450,60400,60400,60400,60300,670
20250401,125400,58976724650,60400,60400,60500,60300,1373
20250401,125300,58893772450,60400,60500,60600,60400,1474
20250401,125200,58804610150,60500,60600,60600,60500,475
20250401,125100,58775836650,60600,60600,60700,60500,1830
20250401,125000,58664903850,60700,60500,60700,60400,1212
20250401,124900,58591510650,60500,60500,60600,60400,2245
20250401,124800,58455671250,60500,60500,60600,60400,2104
20250401,124700,58328342950,60500,60600,60600,60300,2943
20250401,124600,58150520550,60400,60500,60500,60400,1792
20250401,124500,58042193150,60500,60800,60800,60500,2165
20250401,124400,57910874650,60800,60800,60900,60800,2420
20250401,124300,57763722150,60800,60800,60900,60600,4320
20250401,124200,57501071150,60800,60700,61100,60600,13042
20250401,124100,56706491950,60700,60500,60700,60400,3219
20250401,124000,56511540350,60500,60400,60500,60300,1857
20250401,123900,56399389400,60400,60500,60600,60200,5735
20250401,123800,56052864050,60500,60200,60550,60100,5577
20250401,123700,55716253550,60200,60000,60200,60000,1563
20250401,123600,55622259950,60000,59900,60100,59900,3679
20250401,123500,55401535550,60000,60000,60000,59900,489
20250401,123400,55372228750,60000,59900,60000,59900,213
20250401,123300,55359469150,59900,59900,60000,59900,338
20250401,123200,55339222050,59900,60000,60000,59800,1537
20250401,123100,55247156150,60000,60000,60000,59900,1543
20250401,123000,55154587000,60000,59900,60000,59800,1323
20250401,122900,55075342900,59900,59800,59900,59700,3235
20250401,122800,54881914500,59800,59900,60000,59800,617
20250401,122700,54844951600,59900,59900,59900,59800,523
20250401,122600,54813624400,59900,59900,59900,59800,378
20250401,122500,54790984400,59900,59700,59900,59700,1522
20250401,122400,54699987000,59700,59700,59800,59700,1158
20250401,122300,54630808600,59700,59700,59800,59700,186
20250401,122200,54619691550,59700,59700,59800,59700,359
20250401,122100,54598247350,59700,59800,59800,59700,422
20250401,122000,54573016950,59800,59700,59800,59700,348
20250401,121900,54552239350,59700,59800,59800,59700,1674
20250401,121800,54452248100,59800,59700,59900,59600,1193
20250401,121700,54380977400,59600,59700,59800,59600,1370
20250401,121600,54299200800,59800,59700,59800,59700,230
20250401,121500,54285465700,59700,59700,59900,59600,2822
20250401,121400,54117009650,59700,59800,59800,59600,3929
20250401,121300,53882316850,59800,59900,60000,59700,1701
20250401,121200,53780569650,59900,59900,60000,59800,4084
20250401,121100,53535896100,59900,59800,60200,59800,9288
20250401,121000,52978694100,59800,59600,59900,59600,2872
20250401,120900,52807132800,59600,59800,59800,59500,4165
20250401,120800,52558479300,59800,59900,60000,59600,4223
20250401,120700,52305985150,59900,60000,60000,59800,4902
20250401,120600,52012479350,59900,60000,60000,59850,3283
20250401,120500,51815755550,59800,59900,60000,59800,2760
20250401,120400,51650359950,59900,59600,60300,59600,11185
20250401,120300,50979706000,59700,59800,59800,59500,4916
20250401,120200,50686467800,59700,59700,59900,59500,3565
20250401,120100,50473451200,59600,59900,59900,59500,6200
20250401,120000,50103265000,59900,59800,60000,59700,8493
20250401,115900,49595197500,59800,59900,60000,59600,9791
20250401,115800,49009732000,59900,60100,60100,59800,9815
20250401,115700,48421204800,60100,59500,60200,59300,16443
20250401,115600,47436834600,59500,59200,59500,59100,5345
20250401,115500,47119721550,59000,59400,59500,58700,11076
20250401,115400,46465087100,59400,59800,60000,59400,18189
20250401,115300,45378186750,59900,58900,60000,58600,28083
20250401,115200,43707915450,58900,58600,59000,58200,14428
20250401,115100,42861756700,58300,58400,59200,58000,17721
20250401,115000,41821923750,58400,57400,58700,56800,30391
20250401,114900,40062875650,57400,59300,59300,56300,29223
20250401,114800,38366699250,59200,59700,59800,59100,15641
20250401,114700,37437053450,59800,60500,60700,59800,9252
20250401,114600,36879313050,60500,61100,61100,59700,27869
20250401,114500,35186882650,61100,61100,61100,61100,1953
20250401,114400,35067554350,61100,61100,61100,61100,513
20250401,114300,35036210050,61100,61100,61100,61100,289
20250401,114200,35018552150,61100,61100,61100,61100,120
20250401,114100,35011220150,61100,61100,61100,61100,320
20250401,114000,34991668150,61100,61100,61100,61100,85
20250401,113900,34986474650,61100,61100,61100,61100,131
20250401,113800,34978470550,61100,61100,61100,61100,686
20250401,113700,34936555950,61100,61100,61100,61100,209
20250401,113600,34923786050,61100,61100,61100,61100,339
20250401,113500,34903073150,61100,61100,61100,61100,183
20250401,113400,34891891850,61100,61100,61100,61100,95
20250401,113300,34886087350,61100,61100,61100,61100,255
20250401,113200,34870506850,61100,61100,61100,61100,539
20250401,113100,34837573950,61100,61100,61100,61100,511
20250401,113000,34806351850,61100,61100,61100,61100,845
20250401,112900,34754722350,61100,61100,61100,61100,281
20250401,112800,34737553250,61100,61100,61100,61100,285
20250401,112700,34720139750,61100,61100,61100,61100,370
20250401,112600,34697532750,61100,61100,61100,61100,561
20250401,112500,34663255650,61100,61100,61100,61100,880
20250401,112400,34609487650,61100,61100,61100,61100,272
20250401,112300,34592868450,61100,61100,61100,61100,326
20250401,112200,34572949850,61100,61100,61100,61100,210
20250401,112100,34560118850,61100,61100,61100,61100,458
20250401,112000,34532135050,61100,61100,61100,61100,634
20250401,111900,34493397650,61100,61100,61100,61100,356
20250401,111800,34471646050,61100,61100,61100,61100,337
20250401,111700,34451055350,61100,61100,61100,61100,832
20250401,111600,34400220150,61100,61100,61100,61000,19915
20250401,111500,33183461450,61000,61000,61100,60800,28100
20250401,111400,31468235500,61000,61000,61000,60900,4219
20250401,111300,31211011000,61000,60800,61000,60700,17436
20250401,111200,30148993750,60750,60400,60800,60400,8032
20250401,111100,29662045950,60400,60300,60500,60300,6110
20250401,111000,29293043450,60300,60400,60400,60200,4169
20250401,110900,29041581750,60400,60300,60400,60200,2806
20250401,110800,28872284400,60300,60400,60500,59900,11111
20250401,110700,28203284900,60500,60300,60500,60100,6904
20250401,110600,27786721450,60300,60100,60300,59800,10623
20250401,110500,27148642650,60100,60000,60200,59900,6349
20250401,110400,26767455650,60100,59400,60100,59300,9622
20250401,110300,26192939800,59500,59900,59900,59400,6263
20250401,110200,25819178300,59800,60400,60500,59800,8457
20250401,110100,25310319400,60400,60200,60500,60100,10023
20250401,110000,24705881250,60200,59600,60200,59400,12035
20250401,105900,23985401350,59600,59900,60000,59200,16024
20250401,105800,23032177300,59900,60300,60400,59900,12320
20250401,105700,22290480000,60200,60900,61000,60100,27985
20250401,105600,20589570200,60000,60000,60000,60000,0
20250401,105500,20589570200,60000,59700,60000,59600,10833
20250401,105400,19941516900,59700,59800,59900,59600,17377
20250401,105300,18903697200,59900,57900,60000,57800,43611
20250401,105200,16316855650,57800,57700,57900,57300,23997
20250401,105100,14934237900,57800,56400,57800,56400,26487
20250401,105000,13423339950,56400,56000,56600,55700,23294
20250401,104900,12114740750,56000,55700,56100,55600,9253
20250401,104800,11598189850,55700,55200,56400,55000,22403
20250401,104700,10349454550,55000,54800,55300,54500,13962
20250401,104600,9581733500,54800,55200,55500,54500,20450
20250401,104500,8455535050,55100,54600,57500,54000,58312
20250401,104400,5243366950,52000,52000,52000,52000,0
20250401,104300,5243366950,52000,51700,52000,51600,4002
20250401,104200,5035679350,51800,49450,51800,49200,23900
20250401,104100,3830387925,49450,48150,49450,48050,8891
20250401,104000,3397221075,48100,47200,48100,47200,2136
20250401,103900,3295555375,47150,47150,47150,47050,507
20250401,103800,3271672375,47150,47150,47150,47050,261
20250401,103700,3259372625,47150,47200,47200,47150,74
20250401,103600,3255882275,47200,47200,47200,47150,25
20250401,103500,3254702325,47200,47200,47200,47200,4
20250401,103400,3254513525,47050,47050,47100,47050,675
20250401,103300,3222727575,47050,47050,47100,47000,362
20250401,103200,3205701575,47050,47200,47200,47050,72
20250401,103100,3202311175,47200,47250,47250,47200,68
20250401,103000,3199100575,47250,47250,47300,47050,348
20250401,102900,3182692475,47250,47250,47250,47250,5
20250401,102800,3182456225,47200,47150,47200,47150,6
20250401,102700,3182173225,47100,47300,47300,47050,3271
20250401,102600,3028077275,47300,47400,47400,47300,33
20250401,102500,3026516075,47300,47300,47300,47300,52
20250401,102400,3024056475,47250,47350,47400,47250,20
20250401,102300,3023109475,47400,47300,47450,47200,68
20250401,102200,3019893375,47300,47450,47450,47300,88
20250401,102100,3015727325,47250,47350,47350,47250,35
20250401,102000,3014071075,47250,47350,47350,47250,118
20250401,101900,3008489775,47350,47450,47450,47350,80
20250401,101800,3004696475,47550,47550,47550,47450,333
20250401,101700,2988870475,47550,47600,47600,47400,156
20250401,101600,2981452075,47500,47650,47650,47500,430
20250401,101500,2961005325,47600,47500,47600,47500,35
20250401,101400,2959340125,47450,47300,47450,47300,133
20250401,101300,2953045725,47350,47350,47350,47350,10
20250401,101200,2952572225,47350,47250,47350,47250,45
20250401,101100,2950442675,47250,47250,47500,47100,1027
20250401,101000,2901885025,47250,47200,47250,47200,58
20250401,100900,2899145725,47200,47150,47200,47100,50
20250401,100800,2896787175,47250,47200,47250,47200,57
20250401,100700,2894094675,47200,47100,47200,47100,125
20250401,100600,2888204675,47100,47050,47100,47050,221
20250401,100500,2877800125,47100,47250,47300,47100,499
20250401,100400,2854281475,47250,47250,47250,47250,90
20250401,100300,2850028975,47250,47400,47400,47250,202
20250401,100200,2840474375,47400,47350,47400,47250,442
20250401,100100,2819559925,47350,47400,47400,47300,64
20250401,100000,2816529825,47350,47450,47450,47350,703
20250401,095900,2783229025,47650,47650,47650,47600,103
20250401,095800,2778325825,47700,47450,47700,47450,284
20250401,095700,2764817425,47450,47450,47450,47450,35
20250401,095600,2763156675,47500,47500,47550,47450,374
20250401,095500,2745400825,47500,47350,47500,47350,97
20250401,095400,2740806275,47350,47300,47450,47250,171
20250401,095300,2732699375,47250,47250,47250,47200,197
20250401,095200,2723393175,47250,47400,47400,47250,399
20250401,095100,2704508025,47500,47300,47500,47300,159
20250401,095000,2696977275,47200,47450,47450,47150,368
20250401,094900,2679573325,47450,47600,47600,47450,690
20250401,094800,2646771350,47600,47600,47700,47550,37
20250401,094700,2645009950,47600,47700,47700,47300,1306
20250401,094600,2582867600,47700,47450,47700,47450,245
20250401,094500,2571203150,47500,47600,47650,47400,799
20250401,094400,2533188400,47600,47000,47625,47000,2845
20250401,094300,2398426250,46950,47000,47050,46950,729
20250401,094200,2364146100,47000,47000,47100,46800,719
20250401,094100,2330378350,46950,46600,47000,46600,1181
20250401,094000,2275095350,46600,46800,46800,46250,2435
20250401,093900,2161757700,46850,46900,46900,46700,847
20250401,093800,2122104650,46950,47100,47125,46900,956
20250401,093700,2077150650,47150,47150,47200,47100,414
20250401,093600,2057646400,47200,47200,47250,47200,786
20250401,093500,2020541850,47200,47350,47350,47200,1613
20250401,093400,1944209950,47350,47400,47400,47350,510
20250401,093300,1920045700,47350,47550,47600,47350,1836
20250401,093200,1832904850,47600,47700,47750,47550,948
20250401,093100,1787707700,47700,47850,47850,47700,432
20250401,093000,1767075200,47850,47900,47900,47850,734
20250401,092900,1731939950,47900,47950,48050,47900,232
20250401,092800,1720821800,48000,48050,48100,48000,322
20250401,092700,1705348900,48050,48100,48150,48000,940
20250401,092600,1660132200,48100,48100,48100,48050,93
20250401,092500,1655662300,48000,48050,48100,48000,348
20250401,092400,1638953650,48050,48050,48100,47950,675
20250401,092300,1606520600,48050,48050,48150,47950,911
20250401,092200,1562736350,48100,48050,48100,47950,176
20250401,092100,1554281550,48050,47950,48050,47850,171
20250401,092000,1546084650,47850,48050,48100,47850,2700
20250401,091900,1416385650,48100,48250,48250,48100,800
20250401,091800,1377887800,48300,48150,48300,48000,2360
20250401,091700,1264213150,48250,48400,48400,48150,797
20250401,091600,1225710550,48400,48300,48400,48200,1235
20250401,091500,1166044250,48200,48300,48450,48200,1806
20250401,091400,1078815450,48350,48100,48350,48100,1840
20250401,091300,989903900,48200,47950,48300,47950,1497
20250401,091200,917746425,47950,47850,47950,47850,573
20250401,091100,890285425,47850,47600,47900,47500,767
20250401,091000,853690725,47600,47550,47650,47400,783
20250401,090900,816461875,47500,47600,47600,47450,258
20250401,090800,804202875,47500,47550,47550,47400,960
20250401,090700,758615275,47550,47250,47550,47250,1698
20250401,090600,678143075,47200,47550,47550,47200,549
20250401,090500,652173525,47550,47450,47550,47200,574
20250401,090400,624975325,47450,47600,47600,47200,1219
20250401,090300,567238325,47600,47100,47600,47050,911
20250401,090200,524119325,47100,46950,47150,46700,2595
20250401,090100,402640125,47000,47500,47650,47000,3583
20250401,090000,233501500,47650,47300,47900,47200,4910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 70431067550 61100 61100 61100 61100 837
3 20250401 192000 70431067550 61100 61100 61100 61100 0
4 20250401 191900 70431067550 61100 61100 61100 61100 0
5 20250401 191800 70431067550 61100 61100 61100 61100 0
6 20250401 191700 70431067550 61100 61100 61100 61100 0
7 20250401 191600 70431067550 61100 61100 61100 61100 0
8 20250401 191500 70431067550 61100 61100 61100 61100 0
9 20250401 191400 70431067550 61100 61100 61100 61100 0
10 20250401 191300 70431067550 61100 61100 61100 61100 0
11 20250401 191200 70431067550 61100 61100 61100 61100 0
12 20250401 191100 70431067550 61100 61100 61100 61100 0
13 20250401 191000 70431067550 61100 61100 61100 61100 0
14 20250401 190900 70431067550 61100 61100 61100 61100 0
15 20250401 190800 70431067550 61100 61100 61100 61100 0
16 20250401 190700 70431067550 61100 61100 61100 61100 0
17 20250401 190600 70431067550 61100 61100 61100 61100 0
18 20250401 190500 70431067550 61100 61100 61100 61100 0
19 20250401 190400 70431067550 61100 61100 61100 61100 0
20 20250401 190300 70431067550 61100 61100 61100 61100 0
21 20250401 190200 70431067550 61100 61100 61100 61100 0
22 20250401 190100 70431067550 61100 61100 61100 61100 0
23 20250401 190000 70431067550 61100 61100 61100 61100 0
24 20250401 185900 70431067550 61100 61100 61100 61100 0
25 20250401 185800 70431067550 61100 61100 61100 61100 0
26 20250401 185700 70431067550 61100 61100 61100 61100 0
27 20250401 185600 70431067550 61100 61100 61100 61100 0
28 20250401 185500 70431067550 61100 61100 61100 61100 0
29 20250401 185400 70431067550 61100 61100 61100 61100 0
30 20250401 185300 70431067550 61100 61100 61100 61100 0
31 20250401 185200 70431067550 61100 61100 61100 61100 0
32 20250401 185100 70431067550 61100 61100 61100 61100 837
33 20250401 185000 70431067550 61100 61100 61100 61100 0
34 20250401 184900 70431067550 61100 61100 61100 61100 0
35 20250401 184800 70431067550 61100 61100 61100 61100 0
36 20250401 184700 70431067550 61100 61100 61100 61100 0
37 20250401 184600 70431067550 61100 61100 61100 61100 0
38 20250401 184500 70431067550 61100 61100 61100 61100 0
39 20250401 184400 70431067550 61100 61100 61100 61100 0
40 20250401 184300 70431067550 61100 61100 61100 61100 0
41 20250401 184200 70431067550 61100 61100 61100 61100 0
42 20250401 184100 70431067550 61100 61100 61100 61100 0
43 20250401 184000 70431067550 61100 61100 61100 61100 0
44 20250401 183900 70431067550 61100 61100 61100 61100 0
45 20250401 183800 70431067550 61100 61100 61100 61100 0
46 20250401 183700 70431067550 61100 61100 61100 61100 0
47 20250401 183600 70431067550 61100 61100 61100 61100 0
48 20250401 183500 70431067550 61100 61100 61100 61100 0
49 20250401 183400 70431067550 61100 61100 61100 61100 0
50 20250401 183300 70431067550 61100 61100 61100 61100 0
51 20250401 183200 70431067550 61100 61100 61100 61100 0
52 20250401 183100 70431067550 61100 61100 61100 61100 0
53 20250401 183000 70431067550 61100 61100 61100 61100 0
54 20250401 182900 70431067550 61100 61100 61100 61100 0
55 20250401 182800 70431067550 61100 61100 61100 61100 0
56 20250401 182700 70431067550 61100 61100 61100 61100 0
57 20250401 182600 70431067550 61100 61100 61100 61100 0
58 20250401 182500 70431067550 61100 61100 61100 61100 0
59 20250401 182400 70431067550 61100 61100 61100 61100 0
60 20250401 182300 70431067550 61100 61100 61100 61100 0
61 20250401 182200 70431067550 61100 61100 61100 61100 0
62 20250401 182100 70431067550 61100 61100 61100 61100 837
63 20250401 182000 70431067550 61100 61100 61100 61100 0
64 20250401 181900 70431067550 61100 61100 61100 61100 0
65 20250401 181800 70431067550 61100 61100 61100 61100 0
66 20250401 181700 70431067550 61100 61100 61100 61100 0
67 20250401 181600 70431067550 61100 61100 61100 61100 0
68 20250401 181500 70431067550 61100 61100 61100 61100 0
69 20250401 181400 70431067550 61100 61100 61100 61100 0
70 20250401 181300 70431067550 61100 61100 61100 61100 0
71 20250401 181200 70431067550 61100 61100 61100 61100 0
72 20250401 181100 70431067550 61100 61100 61100 61100 0
73 20250401 181000 70431067550 61100 61100 61100 61100 0
74 20250401 180900 70431067550 61100 61100 61100 61100 0
75 20250401 180800 70431067550 61100 61100 61100 61100 0
76 20250401 180700 70431067550 61100 61100 61100 61100 0
77 20250401 180600 70431067550 61100 61100 61100 61100 0
78 20250401 180500 70431067550 61100 61100 61100 61100 0
79 20250401 180400 70431067550 61100 61100 61100 61100 0
80 20250401 180300 70431067550 61100 61100 61100 61100 0
81 20250401 180200 70431067550 61100 61100 61100 61100 0
82 20250401 180100 70431067550 61100 61100 61100 61100 0
83 20250401 180000 70431067550 61100 61100 61100 61100 0
84 20250401 175900 70431067550 61100 61100 61100 61100 0
85 20250401 175800 70431067550 61100 61100 61100 61100 0
86 20250401 175700 70431067550 61100 61100 61100 61100 0
87 20250401 175600 70431067550 61100 61100 61100 61100 0
88 20250401 175500 70431067550 61100 61100 61100 61100 0
89 20250401 175400 70431067550 61100 61100 61100 61100 0
90 20250401 175300 70431067550 61100 61100 61100 61100 0
91 20250401 175200 70431067550 61100 61100 61100 61100 0
92 20250401 175100 70431067550 61100 61100 61100 61100 837
93 20250401 175000 70431067550 61100 61100 61100 61100 0
94 20250401 174900 70431067550 61100 61100 61100 61100 0
95 20250401 174800 70431067550 61100 61100 61100 61100 0
96 20250401 174700 70431067550 61100 61100 61100 61100 0
97 20250401 174600 70431067550 61100 61100 61100 61100 0
98 20250401 174500 70431067550 61100 61100 61100 61100 0
99 20250401 174400 70431067550 61100 61100 61100 61100 0
100 20250401 174300 70431067550 61100 61100 61100 61100 0
101 20250401 174200 70431067550 61100 61100 61100 61100 0
102 20250401 174100 70431067550 61100 61100 61100 61100 0
103 20250401 174000 70431067550 61100 61100 61100 61100 0
104 20250401 173900 70431067550 61100 61100 61100 61100 0
105 20250401 173800 70431067550 61100 61100 61100 61100 0
106 20250401 173700 70431067550 61100 61100 61100 61100 0
107 20250401 173600 70431067550 61100 61100 61100 61100 0
108 20250401 173500 70431067550 61100 61100 61100 61100 0
109 20250401 173400 70431067550 61100 61100 61100 61100 0
110 20250401 173300 70431067550 61100 61100 61100 61100 0
111 20250401 173200 70431067550 61100 61100 61100 61100 0
112 20250401 173100 70431067550 61100 61100 61100 61100 0
113 20250401 173000 70431067550 61100 61100 61100 61100 0
114 20250401 172900 70431067550 61100 61100 61100 61100 0
115 20250401 172800 70431067550 61100 61100 61100 61100 0
116 20250401 172700 70431067550 61100 61100 61100 61100 0
117 20250401 172600 70431067550 61100 61100 61100 61100 0
118 20250401 172500 70431067550 61100 61100 61100 61100 0
119 20250401 172400 70431067550 61100 61100 61100 61100 0
120 20250401 172300 70431067550 61100 61100 61100 61100 0
121 20250401 172200 70431067550 61100 61100 61100 61100 0
122 20250401 172100 70431067550 61100 61100 61100 61100 837
123 20250401 172000 70431067550 61100 61100 61100 61100 0
124 20250401 171900 70431067550 61100 61100 61100 61100 0
125 20250401 171800 70431067550 61100 61100 61100 61100 0
126 20250401 171700 70431067550 61100 61100 61100 61100 0
127 20250401 171600 70431067550 61100 61100 61100 61100 0
128 20250401 171500 70431067550 61100 61100 61100 61100 0
129 20250401 171400 70431067550 61100 61100 61100 61100 0
130 20250401 171300 70431067550 61100 61100 61100 61100 0
131 20250401 171200 70431067550 61100 61100 61100 61100 0
132 20250401 171100 70431067550 61100 61100 61100 61100 0
133 20250401 171000 70431067550 61100 61100 61100 61100 0
134 20250401 170900 70431067550 61100 61100 61100 61100 0
135 20250401 170800 70431067550 61100 61100 61100 61100 0
136 20250401 170700 70431067550 61100 61100 61100 61100 0
137 20250401 170600 70431067550 61100 61100 61100 61100 0
138 20250401 170500 70431067550 61100 61100 61100 61100 0
139 20250401 170400 70431067550 61100 61100 61100 61100 0
140 20250401 170300 70431067550 61100 61100 61100 61100 0
141 20250401 170200 70431067550 61100 61100 61100 61100 0
142 20250401 170100 70431067550 61100 61100 61100 61100 0
143 20250401 170000 70431067550 61100 61100 61100 61100 0
144 20250401 165900 70431067550 61100 61100 61100 61100 0
145 20250401 165800 70431067550 61100 61100 61100 61100 0
146 20250401 165700 70431067550 61100 61100 61100 61100 0
147 20250401 165600 70431067550 61100 61100 61100 61100 0
148 20250401 165500 70431067550 61100 61100 61100 61100 0
149 20250401 165400 70431067550 61100 61100 61100 61100 0
150 20250401 165300 70431067550 61100 61100 61100 61100 0
151 20250401 165200 70431067550 61100 61100 61100 61100 0
152 20250401 165100 70431067550 61100 61100 61100 61100 837
153 20250401 165000 70431067550 61100 61100 61100 61100 0
154 20250401 164900 70431067550 61100 61100 61100 61100 0
155 20250401 164800 70431067550 61100 61100 61100 61100 0
156 20250401 164700 70431067550 61100 61100 61100 61100 0
157 20250401 164600 70431067550 61100 61100 61100 61100 0
158 20250401 164500 70431067550 61100 61100 61100 61100 0
159 20250401 164400 70431067550 61100 61100 61100 61100 0
160 20250401 164300 70431067550 61100 61100 61100 61100 0
161 20250401 164200 70431067550 61100 61100 61100 61100 0
162 20250401 164100 70431067550 61100 61100 61100 61100 0
163 20250401 164000 70431067550 61100 61100 61100 61100 0
164 20250401 163900 70431067550 61100 61100 61100 61100 0
165 20250401 163800 70431067550 61100 61100 61100 61100 0
166 20250401 163700 70431067550 61100 61100 61100 61100 0
167 20250401 163600 70431067550 61100 61100 61100 61100 0
168 20250401 163500 70431067550 61100 61100 61100 61100 0
169 20250401 163400 70431067550 61100 61100 61100 61100 0
170 20250401 163300 70431067550 61100 61100 61100 61100 0
171 20250401 163200 70431067550 61100 61100 61100 61100 0
172 20250401 163100 70431067550 61100 61100 61100 61100 0
173 20250401 163000 70431067550 61100 61100 61100 61100 0
174 20250401 162900 70431067550 61100 61100 61100 61100 0
175 20250401 162800 70431067550 61100 61100 61100 61100 0
176 20250401 162700 70431067550 61100 61100 61100 61100 0
177 20250401 162600 70431067550 61100 61100 61100 61100 0
178 20250401 162500 70431067550 61100 61100 61100 61100 0
179 20250401 162400 70431067550 61100 61100 61100 61100 0
180 20250401 162300 70431067550 61100 61100 61100 61100 0
181 20250401 162200 70431067550 61100 61100 61100 61100 0
182 20250401 162100 70431067550 61100 61100 61100 61100 837
183 20250401 162000 70431067550 61100 61100 61100 61100 0
184 20250401 161900 70431067550 61100 61100 61100 61100 0
185 20250401 161800 70431067550 61100 61100 61100 61100 0
186 20250401 161700 70431067550 61100 61100 61100 61100 0
187 20250401 161600 70431067550 61100 61100 61100 61100 0
188 20250401 161500 70431067550 61100 61100 61100 61100 0
189 20250401 161400 70431067550 61100 61100 61100 61100 0
190 20250401 161300 70431067550 61100 61100 61100 61100 0
191 20250401 161200 70431067550 61100 61100 61100 61100 0
192 20250401 161100 70431067550 61100 61100 61100 61100 0
193 20250401 161000 70431067550 61100 61100 61100 61100 0
194 20250401 160900 70431067550 61100 61100 61100 61100 0
195 20250401 160800 70431067550 61100 61100 61100 61100 0
196 20250401 160700 70431067550 61100 61100 61100 61100 0
197 20250401 160600 70431067550 61100 61100 61100 61100 0
198 20250401 160500 70431067550 61100 61100 61100 61100 0
199 20250401 160400 70431067550 61100 61100 61100 61100 0
200 20250401 160300 70431067550 61100 61100 61100 61100 0
201 20250401 160200 70431067550 61100 61100 61100 61100 0
202 20250401 160100 70431067550 61100 61100 61100 61100 0
203 20250401 160000 70431067550 61100 61100 61100 61100 0
204 20250401 155900 70431067550 61100 61100 61100 61100 0
205 20250401 155800 70431067550 61100 61100 61100 61100 0
206 20250401 155700 70431067550 61100 61100 61100 61100 0
207 20250401 155600 70431067550 61100 61100 61100 61100 0
208 20250401 155500 70431067550 61100 61100 61100 61100 0
209 20250401 155400 70431067550 61100 61100 61100 61100 0
210 20250401 155300 70431067550 61100 61100 61100 61100 0
211 20250401 155200 70431067550 61100 61100 61100 61100 0
212 20250401 155100 70431067550 61100 61100 61100 61100 837
213 20250401 155000 70431067550 61100 61100 61100 61100 0
214 20250401 154900 70431067550 61100 61100 61100 61100 0
215 20250401 154800 70431067550 61100 61100 61100 61100 0
216 20250401 154700 70431067550 61100 61100 61100 61100 0
217 20250401 154600 70431067550 61100 61100 61100 61100 0
218 20250401 154500 70431067550 61100 61100 61100 61100 0
219 20250401 154400 70431067550 61100 61100 61100 61100 0
220 20250401 154300 70431067550 61100 61100 61100 61100 0
221 20250401 154200 70431067550 61100 61100 61100 61100 0
222 20250401 154100 70431067550 61100 61100 61100 61100 0
223 20250401 154000 70431067550 61100 61100 61100 61100 0
224 20250401 153900 70431067550 61100 61100 61100 61100 0
225 20250401 153800 70431067550 61100 61100 61100 61100 0
226 20250401 153700 70431067550 61100 61100 61100 61100 0
227 20250401 153600 70431067550 61100 61100 61100 61100 0
228 20250401 153500 70431067550 61100 61100 61100 61100 0
229 20250401 153400 70431067550 61100 61100 61100 61100 0
230 20250401 153300 70431067550 61100 61100 61100 61100 0
231 20250401 153200 70431067550 61100 61100 61100 61100 0
232 20250401 153100 70431067550 61100 61100 61100 61100 0
233 20250401 153000 70431067550 61100 61100 61100 61100 837
234 20250401 152900 70379926850 61100 61100 61100 61100 0
235 20250401 152800 70379926850 61100 61100 61100 61100 0
236 20250401 152700 70379926850 61100 61100 61100 61100 0
237 20250401 152600 70379926850 61100 61100 61100 61100 0
238 20250401 152500 70379926850 61100 61100 61100 61100 0
239 20250401 152400 70379926850 61100 61100 61100 61100 0
240 20250401 152300 70379926850 61100 61100 61100 61100 0
241 20250401 152200 70379926850 61100 61100 61100 61100 0
242 20250401 152100 70379926850 61100 61100 61100 61100 0
243 20250401 152000 70379926850 61100 61100 61100 61100 0
244 20250401 151900 70379926850 61100 61100 61100 61100 48
245 20250401 151800 70376994050 61100 61100 61100 61100 13
246 20250401 151700 70376199750 61100 61100 61100 61100 8
247 20250401 151600 70375710950 61100 61100 61100 61100 1
248 20250401 151500 70375649850 61100 61100 61100 61100 6
249 20250401 151400 70375283250 61100 61100 61100 61100 8
250 20250401 151300 70374794450 61100 61100 61100 61100 107
251 20250401 151200 70368256750 61100 61100 61100 61100 3
252 20250401 151100 70368073450 61100 61100 61100 61100 54
253 20250401 151000 70364774050 61100 61100 61100 61100 11
254 20250401 150900 70364101950 61100 61100 61100 61100 21
255 20250401 150800 70362818850 61100 61100 61100 61100 11
256 20250401 150700 70362146750 61100 61100 61100 61100 2
257 20250401 150600 70362024550 61100 61100 61100 61100 1
258 20250401 150500 70361963450 61100 61100 61100 61100 6
259 20250401 150400 70361596850 61100 61100 61100 61100 326
260 20250401 150300 70341678250 61100 61100 61100 61100 10
261 20250401 150200 70341067250 61100 61100 61100 61100 54
262 20250401 150100 70337767850 61100 61100 61100 61100 4
263 20250401 150000 70337523450 61100 61100 61100 61100 103
264 20250401 145900 70331230150 61100 61100 61100 61100 154
265 20250401 145800 70321820750 61100 61100 61100 61100 105
266 20250401 145700 70315405250 61100 61100 61100 61100 17
267 20250401 145600 70314366550 61100 61100 61100 61100 14
268 20250401 145500 70313511150 61100 61100 61100 61100 23
269 20250401 145400 70312105850 61100 61100 61100 61100 137
270 20250401 145300 70303735150 61100 61100 61100 61100 8
271 20250401 145200 70303246350 61100 61100 61100 61100 61
272 20250401 145100 70299519250 61100 61100 61100 61100 13
273 20250401 145000 70298724950 61100 61100 61100 61100 4
274 20250401 144900 70298480550 61100 61100 61100 61100 375
275 20250401 144800 70275568050 61100 61100 61100 61100 18
276 20250401 144700 70274468250 61100 61100 61100 61100 25
277 20250401 144600 70272940750 61100 61100 61100 61100 36
278 20250401 144500 70270741150 61100 61100 61100 61100 19
279 20250401 144400 70269580250 61100 61100 61100 61100 20
280 20250401 144300 70268358250 61100 61100 61100 61100 33
281 20250401 144200 70266341950 61100 61100 61100 61100 1
282 20250401 144100 70266280850 61100 61100 61100 61100 0
283 20250401 144000 70266280850 61100 61100 61100 61100 115
284 20250401 143900 70259254350 61100 61100 61100 61100 0
285 20250401 143800 70259254350 61100 61100 61100 61100 4
286 20250401 143700 70259009950 61100 61100 61100 61100 11
287 20250401 143600 70258337850 61100 61100 61100 61100 29
288 20250401 143500 70256565950 61100 61100 61100 61100 83
289 20250401 143400 70251494650 61100 61100 61100 61100 27
290 20250401 143300 70249844950 61100 61100 61100 61100 95
291 20250401 143200 70244040450 61100 61100 61100 61100 0
292 20250401 143100 70244040450 61100 61100 61100 61100 5
293 20250401 143000 70243734950 61100 61100 61100 61100 414
294 20250401 142900 70218439550 61100 61100 61100 61100 250
295 20250401 142800 70203164550 61100 61100 61100 61000 5971
296 20250401 142700 69838347650 61100 61100 61100 61000 674
297 20250401 142600 69797199550 61100 61100 61100 61000 84
298 20250401 142500 69792071000 61100 61100 61100 61000 1116
299 20250401 142400 69723883800 61100 61100 61100 61000 1428
300 20250401 142300 69636671800 61100 61100 61100 61000 487
301 20250401 142200 69606918950 61100 61100 61100 61000 251
302 20250401 142100 69591591050 61100 61000 61100 61000 746
303 20250401 142000 69546076750 61100 61100 61100 61000 684
304 20250401 141900 69504329250 61000 61000 61100 61000 1190
305 20250401 141800 69431624050 61100 61100 61100 61000 209
306 20250401 141700 69418854950 61100 61100 61100 61000 378
307 20250401 141600 69395780950 61100 61000 61100 61000 564
308 20250401 141500 69361348250 61000 61000 61100 60900 1327
309 20250401 141400 69280385450 61100 61100 61100 61000 2034
310 20250401 141300 69156112150 61100 61100 61100 61000 503
311 20250401 141200 69125379450 61100 61100 61100 61000 1471
312 20250401 141100 69035514650 61000 61100 61100 60900 19138
313 20250401 141000 67867252150 61100 61100 61100 61100 54
314 20250401 140900 67863952750 61100 61100 61100 61100 47
315 20250401 140800 67861081050 61100 61100 61100 61100 17
316 20250401 140700 67860042350 61100 61100 61100 61100 57
317 20250401 140600 67856559650 61100 61100 61100 61100 4
318 20250401 140500 67856315250 61100 61100 61100 61100 19
319 20250401 140400 67855154350 61100 61100 61100 61100 37
320 20250401 140300 67852893650 61100 61100 61100 61100 148
321 20250401 140200 67843850850 61100 61100 61100 61100 89
322 20250401 140100 67838412950 61100 61100 61100 61000 11591
323 20250401 140000 67130269050 61100 61050 61100 61000 929
324 20250401 135900 67073513200 61100 61100 61100 61000 355
325 20250401 135800 67051835100 61100 61000 61100 61000 426
326 20250401 135700 67025807500 61000 61100 61100 61000 852
327 20250401 135600 66973760300 61100 61000 61100 61000 682
328 20250401 135500 66932120800 61100 61100 61100 61000 511
329 20250401 135400 66900899100 61100 61100 61100 61000 170
330 20250401 135300 66890512200 61100 61000 61100 61000 1999
331 20250401 135200 66768549600 61100 61100 61100 61000 1683
332 20250401 135100 66665747300 61100 61100 61100 61000 2248
333 20250401 135000 66528397650 61100 61000 61100 61000 2321
334 20250401 134900 66386605350 61000 61000 61100 61000 2009
335 20250401 134800 66264033600 61000 61100 61100 61000 1527
336 20250401 134700 66170808500 61100 61000 61100 60900 1035
337 20250401 134600 66107599600 61000 61000 61100 60900 933
338 20250401 134500 66050691200 60950 61000 61000 60950 949
339 20250401 134400 65992803250 61000 61000 61000 60900 625
340 20250401 134300 65954679550 61000 61000 61000 60900 166
341 20250401 134200 65944556450 61000 61000 61000 60900 1953
342 20250401 134100 65825453250 61000 60850 61000 60800 542
343 20250401 134000 65792431100 60900 60800 60900 60800 596
344 20250401 133900 65756193700 60800 60700 60900 60700 1064
345 20250401 133800 65691496600 60700 60800 60800 60700 47
346 20250401 133700 65688639500 60800 60800 60800 60700 855
347 20250401 133600 65636701700 60800 60900 60900 60700 817
348 20250401 133500 65587046500 60800 60900 60900 60800 676
349 20250401 133400 65545891700 60850 61000 61000 60800 2612
350 20250401 133300 65386843750 60900 60900 61000 60900 94
351 20250401 133200 65381112850 60900 61000 61100 60900 2933
352 20250401 133100 65202232550 61000 60950 61000 60900 702
353 20250401 133000 65159454050 60950 60900 61000 60800 1191
354 20250401 132900 65086914950 60900 61000 61000 60700 4777
355 20250401 132800 64796087950 61000 61100 61100 60600 47295
356 20250401 132700 61907802450 61100 61000 61100 60900 4530
357 20250401 132600 61631459350 61000 61000 61000 60900 1638
358 20250401 132500 61531673650 60900 61000 61000 60900 678
359 20250401 132400 61490342650 60900 60900 61000 60900 1395
360 20250401 132300 61405270450 60900 61000 61000 60900 1930
361 20250401 132200 61287719300 60900 61000 61000 60900 313
362 20250401 132100 61268636700 61000 61000 61000 60900 1125
363 20250401 132000 61200043800 60900 61000 61000 60900 883
364 20250401 131900 61146183900 61000 61000 61000 60700 2717
365 20250401 131800 60980847900 61000 61000 61000 60900 532
366 20250401 131700 60948430400 61000 61000 61000 60800 941
367 20250401 131600 60891094350 61000 61000 61000 60800 1205
368 20250401 131500 60817695650 60900 60900 61000 60900 523
369 20250401 131400 60785831600 61000 60900 61000 60900 609
370 20250401 131300 60748733900 60900 60900 60950 60800 1438
371 20250401 131200 60661198750 60900 60900 61000 60800 3265
372 20250401 131100 60462337900 60800 60900 60900 60700 877
373 20250401 131000 60408999900 60800 60800 60800 60700 2081
374 20250401 130900 60282544700 60800 60700 60800 60700 423
375 20250401 130800 60256831000 60800 60900 60900 60700 1759
376 20250401 130700 60149843500 60900 60900 60900 60800 1014
377 20250401 130600 60088097900 60900 60700 60900 60700 2266
378 20250401 130500 59950413000 60700 60600 60700 60500 864
379 20250401 130400 59898022100 60600 60600 60600 60500 906
380 20250401 130300 59843139500 60600 60400 60600 60300 1983
381 20250401 130200 59723226800 60400 60400 60500 60400 1016
382 20250401 130100 59661843100 60400 60500 60500 60300 1236
383 20250401 130000 59587249500 60400 60200 60400 60200 1734
384 20250401 125900 59482584250 60300 60100 60300 60000 955
385 20250401 125800 59425179350 60100 60200 60300 60000 2855
386 20250401 125700 59253572050 60200 60400 60400 60200 2496
387 20250401 125600 59103031050 60300 60300 60400 60300 1423
388 20250401 125500 59017167450 60400 60400 60400 60300 670
389 20250401 125400 58976724650 60400 60400 60500 60300 1373
390 20250401 125300 58893772450 60400 60500 60600 60400 1474
391 20250401 125200 58804610150 60500 60600 60600 60500 475
392 20250401 125100 58775836650 60600 60600 60700 60500 1830
393 20250401 125000 58664903850 60700 60500 60700 60400 1212
394 20250401 124900 58591510650 60500 60500 60600 60400 2245
395 20250401 124800 58455671250 60500 60500 60600 60400 2104
396 20250401 124700 58328342950 60500 60600 60600 60300 2943
397 20250401 124600 58150520550 60400 60500 60500 60400 1792
398 20250401 124500 58042193150 60500 60800 60800 60500 2165
399 20250401 124400 57910874650 60800 60800 60900 60800 2420
400 20250401 124300 57763722150 60800 60800 60900 60600 4320
401 20250401 124200 57501071150 60800 60700 61100 60600 13042
402 20250401 124100 56706491950 60700 60500 60700 60400 3219
403 20250401 124000 56511540350 60500 60400 60500 60300 1857
404 20250401 123900 56399389400 60400 60500 60600 60200 5735
405 20250401 123800 56052864050 60500 60200 60550 60100 5577
406 20250401 123700 55716253550 60200 60000 60200 60000 1563
407 20250401 123600 55622259950 60000 59900 60100 59900 3679
408 20250401 123500 55401535550 60000 60000 60000 59900 489
409 20250401 123400 55372228750 60000 59900 60000 59900 213
410 20250401 123300 55359469150 59900 59900 60000 59900 338
411 20250401 123200 55339222050 59900 60000 60000 59800 1537
412 20250401 123100 55247156150 60000 60000 60000 59900 1543
413 20250401 123000 55154587000 60000 59900 60000 59800 1323
414 20250401 122900 55075342900 59900 59800 59900 59700 3235
415 20250401 122800 54881914500 59800 59900 60000 59800 617
416 20250401 122700 54844951600 59900 59900 59900 59800 523
417 20250401 122600 54813624400 59900 59900 59900 59800 378
418 20250401 122500 54790984400 59900 59700 59900 59700 1522
419 20250401 122400 54699987000 59700 59700 59800 59700 1158
420 20250401 122300 54630808600 59700 59700 59800 59700 186
421 20250401 122200 54619691550 59700 59700 59800 59700 359
422 20250401 122100 54598247350 59700 59800 59800 59700 422
423 20250401 122000 54573016950 59800 59700 59800 59700 348
424 20250401 121900 54552239350 59700 59800 59800 59700 1674
425 20250401 121800 54452248100 59800 59700 59900 59600 1193
426 20250401 121700 54380977400 59600 59700 59800 59600 1370
427 20250401 121600 54299200800 59800 59700 59800 59700 230
428 20250401 121500 54285465700 59700 59700 59900 59600 2822
429 20250401 121400 54117009650 59700 59800 59800 59600 3929
430 20250401 121300 53882316850 59800 59900 60000 59700 1701
431 20250401 121200 53780569650 59900 59900 60000 59800 4084
432 20250401 121100 53535896100 59900 59800 60200 59800 9288
433 20250401 121000 52978694100 59800 59600 59900 59600 2872
434 20250401 120900 52807132800 59600 59800 59800 59500 4165
435 20250401 120800 52558479300 59800 59900 60000 59600 4223
436 20250401 120700 52305985150 59900 60000 60000 59800 4902
437 20250401 120600 52012479350 59900 60000 60000 59850 3283
438 20250401 120500 51815755550 59800 59900 60000 59800 2760
439 20250401 120400 51650359950 59900 59600 60300 59600 11185
440 20250401 120300 50979706000 59700 59800 59800 59500 4916
441 20250401 120200 50686467800 59700 59700 59900 59500 3565
442 20250401 120100 50473451200 59600 59900 59900 59500 6200
443 20250401 120000 50103265000 59900 59800 60000 59700 8493
444 20250401 115900 49595197500 59800 59900 60000 59600 9791
445 20250401 115800 49009732000 59900 60100 60100 59800 9815
446 20250401 115700 48421204800 60100 59500 60200 59300 16443
447 20250401 115600 47436834600 59500 59200 59500 59100 5345
448 20250401 115500 47119721550 59000 59400 59500 58700 11076
449 20250401 115400 46465087100 59400 59800 60000 59400 18189
450 20250401 115300 45378186750 59900 58900 60000 58600 28083
451 20250401 115200 43707915450 58900 58600 59000 58200 14428
452 20250401 115100 42861756700 58300 58400 59200 58000 17721
453 20250401 115000 41821923750 58400 57400 58700 56800 30391
454 20250401 114900 40062875650 57400 59300 59300 56300 29223
455 20250401 114800 38366699250 59200 59700 59800 59100 15641
456 20250401 114700 37437053450 59800 60500 60700 59800 9252
457 20250401 114600 36879313050 60500 61100 61100 59700 27869
458 20250401 114500 35186882650 61100 61100 61100 61100 1953
459 20250401 114400 35067554350 61100 61100 61100 61100 513
460 20250401 114300 35036210050 61100 61100 61100 61100 289
461 20250401 114200 35018552150 61100 61100 61100 61100 120
462 20250401 114100 35011220150 61100 61100 61100 61100 320
463 20250401 114000 34991668150 61100 61100 61100 61100 85
464 20250401 113900 34986474650 61100 61100 61100 61100 131
465 20250401 113800 34978470550 61100 61100 61100 61100 686
466 20250401 113700 34936555950 61100 61100 61100 61100 209
467 20250401 113600 34923786050 61100 61100 61100 61100 339
468 20250401 113500 34903073150 61100 61100 61100 61100 183
469 20250401 113400 34891891850 61100 61100 61100 61100 95
470 20250401 113300 34886087350 61100 61100 61100 61100 255
471 20250401 113200 34870506850 61100 61100 61100 61100 539
472 20250401 113100 34837573950 61100 61100 61100 61100 511
473 20250401 113000 34806351850 61100 61100 61100 61100 845
474 20250401 112900 34754722350 61100 61100 61100 61100 281
475 20250401 112800 34737553250 61100 61100 61100 61100 285
476 20250401 112700 34720139750 61100 61100 61100 61100 370
477 20250401 112600 34697532750 61100 61100 61100 61100 561
478 20250401 112500 34663255650 61100 61100 61100 61100 880
479 20250401 112400 34609487650 61100 61100 61100 61100 272
480 20250401 112300 34592868450 61100 61100 61100 61100 326
481 20250401 112200 34572949850 61100 61100 61100 61100 210
482 20250401 112100 34560118850 61100 61100 61100 61100 458
483 20250401 112000 34532135050 61100 61100 61100 61100 634
484 20250401 111900 34493397650 61100 61100 61100 61100 356
485 20250401 111800 34471646050 61100 61100 61100 61100 337
486 20250401 111700 34451055350 61100 61100 61100 61100 832
487 20250401 111600 34400220150 61100 61100 61100 61000 19915
488 20250401 111500 33183461450 61000 61000 61100 60800 28100
489 20250401 111400 31468235500 61000 61000 61000 60900 4219
490 20250401 111300 31211011000 61000 60800 61000 60700 17436
491 20250401 111200 30148993750 60750 60400 60800 60400 8032
492 20250401 111100 29662045950 60400 60300 60500 60300 6110
493 20250401 111000 29293043450 60300 60400 60400 60200 4169
494 20250401 110900 29041581750 60400 60300 60400 60200 2806
495 20250401 110800 28872284400 60300 60400 60500 59900 11111
496 20250401 110700 28203284900 60500 60300 60500 60100 6904
497 20250401 110600 27786721450 60300 60100 60300 59800 10623
498 20250401 110500 27148642650 60100 60000 60200 59900 6349
499 20250401 110400 26767455650 60100 59400 60100 59300 9622
500 20250401 110300 26192939800 59500 59900 59900 59400 6263
501 20250401 110200 25819178300 59800 60400 60500 59800 8457
502 20250401 110100 25310319400 60400 60200 60500 60100 10023
503 20250401 110000 24705881250 60200 59600 60200 59400 12035
504 20250401 105900 23985401350 59600 59900 60000 59200 16024
505 20250401 105800 23032177300 59900 60300 60400 59900 12320
506 20250401 105700 22290480000 60200 60900 61000 60100 27985
507 20250401 105600 20589570200 60000 60000 60000 60000 0
508 20250401 105500 20589570200 60000 59700 60000 59600 10833
509 20250401 105400 19941516900 59700 59800 59900 59600 17377
510 20250401 105300 18903697200 59900 57900 60000 57800 43611
511 20250401 105200 16316855650 57800 57700 57900 57300 23997
512 20250401 105100 14934237900 57800 56400 57800 56400 26487
513 20250401 105000 13423339950 56400 56000 56600 55700 23294
514 20250401 104900 12114740750 56000 55700 56100 55600 9253
515 20250401 104800 11598189850 55700 55200 56400 55000 22403
516 20250401 104700 10349454550 55000 54800 55300 54500 13962
517 20250401 104600 9581733500 54800 55200 55500 54500 20450
518 20250401 104500 8455535050 55100 54600 57500 54000 58312
519 20250401 104400 5243366950 52000 52000 52000 52000 0
520 20250401 104300 5243366950 52000 51700 52000 51600 4002
521 20250401 104200 5035679350 51800 49450 51800 49200 23900
522 20250401 104100 3830387925 49450 48150 49450 48050 8891
523 20250401 104000 3397221075 48100 47200 48100 47200 2136
524 20250401 103900 3295555375 47150 47150 47150 47050 507
525 20250401 103800 3271672375 47150 47150 47150 47050 261
526 20250401 103700 3259372625 47150 47200 47200 47150 74
527 20250401 103600 3255882275 47200 47200 47200 47150 25
528 20250401 103500 3254702325 47200 47200 47200 47200 4
529 20250401 103400 3254513525 47050 47050 47100 47050 675
530 20250401 103300 3222727575 47050 47050 47100 47000 362
531 20250401 103200 3205701575 47050 47200 47200 47050 72
532 20250401 103100 3202311175 47200 47250 47250 47200 68
533 20250401 103000 3199100575 47250 47250 47300 47050 348
534 20250401 102900 3182692475 47250 47250 47250 47250 5
535 20250401 102800 3182456225 47200 47150 47200 47150 6
536 20250401 102700 3182173225 47100 47300 47300 47050 3271
537 20250401 102600 3028077275 47300 47400 47400 47300 33
538 20250401 102500 3026516075 47300 47300 47300 47300 52
539 20250401 102400 3024056475 47250 47350 47400 47250 20
540 20250401 102300 3023109475 47400 47300 47450 47200 68
541 20250401 102200 3019893375 47300 47450 47450 47300 88
542 20250401 102100 3015727325 47250 47350 47350 47250 35
543 20250401 102000 3014071075 47250 47350 47350 47250 118
544 20250401 101900 3008489775 47350 47450 47450 47350 80
545 20250401 101800 3004696475 47550 47550 47550 47450 333
546 20250401 101700 2988870475 47550 47600 47600 47400 156
547 20250401 101600 2981452075 47500 47650 47650 47500 430
548 20250401 101500 2961005325 47600 47500 47600 47500 35
549 20250401 101400 2959340125 47450 47300 47450 47300 133
550 20250401 101300 2953045725 47350 47350 47350 47350 10
551 20250401 101200 2952572225 47350 47250 47350 47250 45
552 20250401 101100 2950442675 47250 47250 47500 47100 1027
553 20250401 101000 2901885025 47250 47200 47250 47200 58
554 20250401 100900 2899145725 47200 47150 47200 47100 50
555 20250401 100800 2896787175 47250 47200 47250 47200 57
556 20250401 100700 2894094675 47200 47100 47200 47100 125
557 20250401 100600 2888204675 47100 47050 47100 47050 221
558 20250401 100500 2877800125 47100 47250 47300 47100 499
559 20250401 100400 2854281475 47250 47250 47250 47250 90
560 20250401 100300 2850028975 47250 47400 47400 47250 202
561 20250401 100200 2840474375 47400 47350 47400 47250 442
562 20250401 100100 2819559925 47350 47400 47400 47300 64
563 20250401 100000 2816529825 47350 47450 47450 47350 703
564 20250401 095900 2783229025 47650 47650 47650 47600 103
565 20250401 095800 2778325825 47700 47450 47700 47450 284
566 20250401 095700 2764817425 47450 47450 47450 47450 35
567 20250401 095600 2763156675 47500 47500 47550 47450 374
568 20250401 095500 2745400825 47500 47350 47500 47350 97
569 20250401 095400 2740806275 47350 47300 47450 47250 171
570 20250401 095300 2732699375 47250 47250 47250 47200 197
571 20250401 095200 2723393175 47250 47400 47400 47250 399
572 20250401 095100 2704508025 47500 47300 47500 47300 159
573 20250401 095000 2696977275 47200 47450 47450 47150 368
574 20250401 094900 2679573325 47450 47600 47600 47450 690
575 20250401 094800 2646771350 47600 47600 47700 47550 37
576 20250401 094700 2645009950 47600 47700 47700 47300 1306
577 20250401 094600 2582867600 47700 47450 47700 47450 245
578 20250401 094500 2571203150 47500 47600 47650 47400 799
579 20250401 094400 2533188400 47600 47000 47625 47000 2845
580 20250401 094300 2398426250 46950 47000 47050 46950 729
581 20250401 094200 2364146100 47000 47000 47100 46800 719
582 20250401 094100 2330378350 46950 46600 47000 46600 1181
583 20250401 094000 2275095350 46600 46800 46800 46250 2435
584 20250401 093900 2161757700 46850 46900 46900 46700 847
585 20250401 093800 2122104650 46950 47100 47125 46900 956
586 20250401 093700 2077150650 47150 47150 47200 47100 414
587 20250401 093600 2057646400 47200 47200 47250 47200 786
588 20250401 093500 2020541850 47200 47350 47350 47200 1613
589 20250401 093400 1944209950 47350 47400 47400 47350 510
590 20250401 093300 1920045700 47350 47550 47600 47350 1836
591 20250401 093200 1832904850 47600 47700 47750 47550 948
592 20250401 093100 1787707700 47700 47850 47850 47700 432
593 20250401 093000 1767075200 47850 47900 47900 47850 734
594 20250401 092900 1731939950 47900 47950 48050 47900 232
595 20250401 092800 1720821800 48000 48050 48100 48000 322
596 20250401 092700 1705348900 48050 48100 48150 48000 940
597 20250401 092600 1660132200 48100 48100 48100 48050 93
598 20250401 092500 1655662300 48000 48050 48100 48000 348
599 20250401 092400 1638953650 48050 48050 48100 47950 675
600 20250401 092300 1606520600 48050 48050 48150 47950 911
601 20250401 092200 1562736350 48100 48050 48100 47950 176
602 20250401 092100 1554281550 48050 47950 48050 47850 171
603 20250401 092000 1546084650 47850 48050 48100 47850 2700
604 20250401 091900 1416385650 48100 48250 48250 48100 800
605 20250401 091800 1377887800 48300 48150 48300 48000 2360
606 20250401 091700 1264213150 48250 48400 48400 48150 797
607 20250401 091600 1225710550 48400 48300 48400 48200 1235
608 20250401 091500 1166044250 48200 48300 48450 48200 1806
609 20250401 091400 1078815450 48350 48100 48350 48100 1840
610 20250401 091300 989903900 48200 47950 48300 47950 1497
611 20250401 091200 917746425 47950 47850 47950 47850 573
612 20250401 091100 890285425 47850 47600 47900 47500 767
613 20250401 091000 853690725 47600 47550 47650 47400 783
614 20250401 090900 816461875 47500 47600 47600 47450 258
615 20250401 090800 804202875 47500 47550 47550 47400 960
616 20250401 090700 758615275 47550 47250 47550 47250 1698
617 20250401 090600 678143075 47200 47550 47550 47200 549
618 20250401 090500 652173525 47550 47450 47550 47200 574
619 20250401 090400 624975325 47450 47600 47600 47200 1219
620 20250401 090300 567238325 47600 47100 47600 47050 911
621 20250401 090200 524119325 47100 46950 47150 46700 2595
622 20250401 090100 402640125 47000 47500 47650 47000 3583
623 20250401 090000 233501500 47650 47300 47900 47200 4910

1
025950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8400000,0,411600000000,0.00
20250327,0,8400000,0,459480000000,0.00
20250326,0,8400000,0,425880000000,0.00
20250325,0,8400000,0,327600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8400000 0 411600000000 0.00
3 20250327 0 8400000 0 459480000000 0.00
4 20250326 0 8400000 0 425880000000 0.00
5 20250325 0 8400000 0 327600000000 0.00