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

631
035760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,4712178400,59300,59300,59300,59300,983
20250401,192800,4712178400,59300,59300,59300,59300,0
20250401,192700,4712178400,59300,59300,59300,59300,0
20250401,192600,4712178400,59300,59300,59300,59300,0
20250401,192500,4712178400,59300,59300,59300,59300,0
20250401,192400,4712178400,59300,59300,59300,59300,0
20250401,192300,4712178400,59300,59300,59300,59300,0
20250401,192200,4712178400,59300,59300,59300,59300,0
20250401,192100,4712178400,59300,59300,59300,59300,0
20250401,192000,4712178400,59300,59300,59300,59300,0
20250401,191900,4712178400,59300,59300,59300,59300,0
20250401,191800,4712178400,59300,59300,59300,59300,0
20250401,191700,4712178400,59300,59300,59300,59300,0
20250401,191600,4712178400,59300,59300,59300,59300,0
20250401,191500,4712178400,59300,59300,59300,59300,0
20250401,191400,4712178400,59300,59300,59300,59300,0
20250401,191300,4712178400,59300,59300,59300,59300,0
20250401,191200,4712178400,59300,59300,59300,59300,0
20250401,191100,4712178400,59300,59300,59300,59300,0
20250401,191000,4712178400,59300,59300,59300,59300,0
20250401,190900,4712178400,59300,59300,59300,59300,0
20250401,190800,4712178400,59300,59300,59300,59300,0
20250401,190700,4712178400,59300,59300,59300,59300,0
20250401,190600,4712178400,59300,59300,59300,59300,0
20250401,190500,4712178400,59300,59300,59300,59300,0
20250401,190400,4712178400,59300,59300,59300,59300,0
20250401,190300,4712178400,59300,59300,59300,59300,0
20250401,190200,4712178400,59300,59300,59300,59300,0
20250401,190100,4712178400,59300,59300,59300,59300,0
20250401,190000,4712178400,59300,59300,59300,59300,0
20250401,185900,4712178400,59300,59300,59300,59300,983
20250401,185800,4712178400,59300,59300,59300,59300,0
20250401,185700,4712178400,59300,59300,59300,59300,0
20250401,185600,4712178400,59300,59300,59300,59300,0
20250401,185500,4712178400,59300,59300,59300,59300,0
20250401,185400,4712178400,59300,59300,59300,59300,0
20250401,185300,4712178400,59300,59300,59300,59300,0
20250401,185200,4712178400,59300,59300,59300,59300,0
20250401,185100,4712178400,59300,59300,59300,59300,0
20250401,185000,4712178400,59300,59300,59300,59300,0
20250401,184900,4712178400,59300,59300,59300,59300,0
20250401,184800,4712178400,59300,59300,59300,59300,0
20250401,184700,4712178400,59300,59300,59300,59300,0
20250401,184600,4712178400,59300,59300,59300,59300,0
20250401,184500,4712178400,59300,59300,59300,59300,0
20250401,184400,4712178400,59300,59300,59300,59300,0
20250401,184300,4712178400,59300,59300,59300,59300,0
20250401,184200,4712178400,59300,59300,59300,59300,0
20250401,184100,4712178400,59300,59300,59300,59300,0
20250401,184000,4712178400,59300,59300,59300,59300,0
20250401,183900,4712178400,59300,59300,59300,59300,0
20250401,183800,4712178400,59300,59300,59300,59300,0
20250401,183700,4712178400,59300,59300,59300,59300,0
20250401,183600,4712178400,59300,59300,59300,59300,0
20250401,183500,4712178400,59300,59300,59300,59300,0
20250401,183400,4712178400,59300,59300,59300,59300,0
20250401,183300,4712178400,59300,59300,59300,59300,0
20250401,183200,4712178400,59300,59300,59300,59300,0
20250401,183100,4712178400,59300,59300,59300,59300,0
20250401,183000,4712178400,59300,59300,59300,59300,0
20250401,182900,4712178400,59300,59300,59300,59300,983
20250401,182800,4712178400,59300,59300,59300,59300,0
20250401,182700,4712178400,59300,59300,59300,59300,0
20250401,182600,4712178400,59300,59300,59300,59300,0
20250401,182500,4712178400,59300,59300,59300,59300,0
20250401,182400,4712178400,59300,59300,59300,59300,0
20250401,182300,4712178400,59300,59300,59300,59300,0
20250401,182200,4712178400,59300,59300,59300,59300,0
20250401,182100,4712178400,59300,59300,59300,59300,0
20250401,182000,4712178400,59300,59300,59300,59300,0
20250401,181900,4712178400,59300,59300,59300,59300,0
20250401,181800,4712178400,59300,59300,59300,59300,0
20250401,181700,4712178400,59300,59300,59300,59300,0
20250401,181600,4712178400,59300,59300,59300,59300,0
20250401,181500,4712178400,59300,59300,59300,59300,0
20250401,181400,4712178400,59300,59300,59300,59300,0
20250401,181300,4712178400,59300,59300,59300,59300,0
20250401,181200,4712178400,59300,59300,59300,59300,0
20250401,181100,4712178400,59300,59300,59300,59300,0
20250401,181000,4712178400,59300,59300,59300,59300,0
20250401,180900,4712178400,59300,59300,59300,59300,0
20250401,180800,4712178400,59300,59300,59300,59300,0
20250401,180700,4712178400,59300,59300,59300,59300,0
20250401,180600,4712178400,59300,59300,59300,59300,0
20250401,180500,4712178400,59300,59300,59300,59300,0
20250401,180400,4712178400,59300,59300,59300,59300,0
20250401,180300,4712178400,59300,59300,59300,59300,0
20250401,180200,4712178400,59300,59300,59300,59300,0
20250401,180100,4712178400,59300,59300,59300,59300,0
20250401,180000,4712178400,59300,59300,59300,59300,0
20250401,175900,4712178400,59300,59300,59300,59300,983
20250401,175800,4712178400,59300,59300,59300,59300,0
20250401,175700,4712178400,59300,59300,59300,59300,0
20250401,175600,4712178400,59300,59300,59300,59300,0
20250401,175500,4712178400,59300,59300,59300,59300,0
20250401,175400,4712178400,59300,59300,59300,59300,0
20250401,175300,4712178400,59300,59300,59300,59300,0
20250401,175200,4712178400,59300,59300,59300,59300,0
20250401,175100,4712178400,59300,59300,59300,59300,0
20250401,175000,4712178400,59300,59300,59300,59300,0
20250401,174900,4712178400,59300,59300,59300,59300,0
20250401,174800,4712178400,59300,59300,59300,59300,0
20250401,174700,4712178400,59300,59300,59300,59300,0
20250401,174600,4712178400,59300,59300,59300,59300,0
20250401,174500,4712178400,59300,59300,59300,59300,0
20250401,174400,4712178400,59300,59300,59300,59300,0
20250401,174300,4712178400,59300,59300,59300,59300,0
20250401,174200,4712178400,59300,59300,59300,59300,0
20250401,174100,4712178400,59300,59300,59300,59300,0
20250401,174000,4712178400,59300,59300,59300,59300,0
20250401,173900,4712178400,59300,59300,59300,59300,0
20250401,173800,4712178400,59300,59300,59300,59300,0
20250401,173700,4712178400,59300,59300,59300,59300,0
20250401,173600,4712178400,59300,59300,59300,59300,0
20250401,173500,4712178400,59300,59300,59300,59300,0
20250401,173400,4712178400,59300,59300,59300,59300,0
20250401,173300,4712178400,59300,59300,59300,59300,0
20250401,173200,4712178400,59300,59300,59300,59300,0
20250401,173100,4712178400,59300,59300,59300,59300,0
20250401,173000,4712178400,59300,59300,59300,59300,0
20250401,172900,4712178400,59300,59300,59300,59300,983
20250401,172800,4712178400,59300,59300,59300,59300,0
20250401,172700,4712178400,59300,59300,59300,59300,0
20250401,172600,4712178400,59300,59300,59300,59300,0
20250401,172500,4712178400,59300,59300,59300,59300,0
20250401,172400,4712178400,59300,59300,59300,59300,0
20250401,172300,4712178400,59300,59300,59300,59300,0
20250401,172200,4712178400,59300,59300,59300,59300,0
20250401,172100,4712178400,59300,59300,59300,59300,0
20250401,172000,4712178400,59300,59300,59300,59300,0
20250401,171900,4712178400,59300,59300,59300,59300,0
20250401,171800,4712178400,59300,59300,59300,59300,0
20250401,171700,4712178400,59300,59300,59300,59300,0
20250401,171600,4712178400,59300,59300,59300,59300,0
20250401,171500,4712178400,59300,59300,59300,59300,0
20250401,171400,4712178400,59300,59300,59300,59300,0
20250401,171300,4712178400,59300,59300,59300,59300,0
20250401,171200,4712178400,59300,59300,59300,59300,0
20250401,171100,4712178400,59300,59300,59300,59300,0
20250401,171000,4712178400,59300,59300,59300,59300,0
20250401,170900,4712178400,59300,59300,59300,59300,0
20250401,170800,4712178400,59300,59300,59300,59300,0
20250401,170700,4712178400,59300,59300,59300,59300,0
20250401,170600,4712178400,59300,59300,59300,59300,0
20250401,170500,4712178400,59300,59300,59300,59300,0
20250401,170400,4712178400,59300,59300,59300,59300,0
20250401,170300,4712178400,59300,59300,59300,59300,0
20250401,170200,4712178400,59300,59300,59300,59300,0
20250401,170100,4712178400,59300,59300,59300,59300,0
20250401,170000,4712178400,59300,59300,59300,59300,0
20250401,165900,4712178400,59300,59300,59300,59300,983
20250401,165800,4712178400,59300,59300,59300,59300,0
20250401,165700,4712178400,59300,59300,59300,59300,0
20250401,165600,4712178400,59300,59300,59300,59300,0
20250401,165500,4712178400,59300,59300,59300,59300,0
20250401,165400,4712178400,59300,59300,59300,59300,0
20250401,165300,4712178400,59300,59300,59300,59300,0
20250401,165200,4712178400,59300,59300,59300,59300,0
20250401,165100,4712178400,59300,59300,59300,59300,0
20250401,165000,4712178400,59300,59300,59300,59300,0
20250401,164900,4712178400,59300,59300,59300,59300,0
20250401,164800,4712178400,59300,59300,59300,59300,0
20250401,164700,4712178400,59300,59300,59300,59300,0
20250401,164600,4712178400,59300,59300,59300,59300,0
20250401,164500,4712178400,59300,59300,59300,59300,0
20250401,164400,4712178400,59300,59300,59300,59300,0
20250401,164300,4712178400,59300,59300,59300,59300,0
20250401,164200,4712178400,59300,59300,59300,59300,0
20250401,164100,4712178400,59300,59300,59300,59300,0
20250401,164000,4712178400,59300,59300,59300,59300,0
20250401,163900,4712178400,59300,59300,59300,59300,0
20250401,163800,4712178400,59300,59300,59300,59300,0
20250401,163700,4712178400,59300,59300,59300,59300,0
20250401,163600,4712178400,59300,59300,59300,59300,0
20250401,163500,4712178400,59300,59300,59300,59300,0
20250401,163400,4712178400,59300,59300,59300,59300,0
20250401,163300,4712178400,59300,59300,59300,59300,0
20250401,163200,4712178400,59300,59300,59300,59300,0
20250401,163100,4712178400,59300,59300,59300,59300,0
20250401,163000,4712178400,59300,59300,59300,59300,0
20250401,162900,4712178400,59300,59300,59300,59300,983
20250401,162800,4712178400,59300,59300,59300,59300,0
20250401,162700,4712178400,59300,59300,59300,59300,0
20250401,162600,4712178400,59300,59300,59300,59300,0
20250401,162500,4712178400,59300,59300,59300,59300,0
20250401,162400,4712178400,59300,59300,59300,59300,0
20250401,162300,4712178400,59300,59300,59300,59300,0
20250401,162200,4712178400,59300,59300,59300,59300,0
20250401,162100,4712178400,59300,59300,59300,59300,0
20250401,162000,4712178400,59300,59300,59300,59300,0
20250401,161900,4712178400,59300,59300,59300,59300,0
20250401,161800,4712178400,59300,59300,59300,59300,0
20250401,161700,4712178400,59300,59300,59300,59300,0
20250401,161600,4712178400,59300,59300,59300,59300,0
20250401,161500,4712178400,59300,59300,59300,59300,0
20250401,161400,4712178400,59300,59300,59300,59300,0
20250401,161300,4712178400,59300,59300,59300,59300,0
20250401,161200,4712178400,59300,59300,59300,59300,0
20250401,161100,4712178400,59300,59300,59300,59300,0
20250401,161000,4712178400,59300,59300,59300,59300,0
20250401,160900,4712178400,59300,59300,59300,59300,0
20250401,160800,4712178400,59300,59300,59300,59300,0
20250401,160700,4712178400,59300,59300,59300,59300,0
20250401,160600,4712178400,59300,59300,59300,59300,0
20250401,160500,4712178400,59300,59300,59300,59300,0
20250401,160400,4712178400,59300,59300,59300,59300,0
20250401,160300,4712178400,59300,59300,59300,59300,0
20250401,160200,4712178400,59300,59300,59300,59300,0
20250401,160100,4712178400,59300,59300,59300,59300,0
20250401,160000,4712178400,59300,59300,59300,59300,0
20250401,155900,4712178400,59300,59300,59300,59300,983
20250401,155800,4712178400,59300,59300,59300,59300,0
20250401,155700,4712178400,59300,59300,59300,59300,0
20250401,155600,4712178400,59300,59300,59300,59300,0
20250401,155500,4712178400,59300,59300,59300,59300,0
20250401,155400,4712178400,59300,59300,59300,59300,0
20250401,155300,4712178400,59300,59300,59300,59300,0
20250401,155200,4712178400,59300,59300,59300,59300,0
20250401,155100,4712178400,59300,59300,59300,59300,0
20250401,155000,4712178400,59300,59300,59300,59300,0
20250401,154900,4712178400,59300,59300,59300,59300,0
20250401,154800,4712178400,59300,59300,59300,59300,0
20250401,154700,4712178400,59300,59300,59300,59300,0
20250401,154600,4712178400,59300,59300,59300,59300,0
20250401,154500,4712178400,59300,59300,59300,59300,0
20250401,154400,4712178400,59300,59300,59300,59300,0
20250401,154300,4712178400,59300,59300,59300,59300,0
20250401,154200,4712178400,59300,59300,59300,59300,0
20250401,154100,4712178400,59300,59300,59300,59300,0
20250401,154000,4712178400,59300,59300,59300,59300,0
20250401,153900,4712178400,59300,59300,59300,59300,0
20250401,153800,4712178400,59300,59300,59300,59300,0
20250401,153700,4712178400,59300,59300,59300,59300,0
20250401,153600,4712178400,59300,59300,59300,59300,0
20250401,153500,4712178400,59300,59300,59300,59300,0
20250401,153400,4712178400,59300,59300,59300,59300,0
20250401,153300,4712178400,59300,59300,59300,59300,0
20250401,153200,4712178400,59300,59300,59300,59300,0
20250401,153100,4712178400,59300,59300,59300,59300,0
20250401,153000,4712178400,59300,59300,59300,59300,983
20250401,152900,4653886500,59200,59200,59200,59200,0
20250401,152800,4653886500,59200,59200,59200,59200,0
20250401,152700,4653886500,59200,59200,59200,59200,0
20250401,152600,4653886500,59200,59200,59200,59200,0
20250401,152500,4653886500,59200,59200,59200,59200,0
20250401,152400,4653886500,59200,59200,59200,59200,0
20250401,152300,4653886500,59200,59200,59200,59200,0
20250401,152200,4653886500,59200,59200,59200,59200,0
20250401,152100,4653886500,59200,59200,59200,59200,0
20250401,152000,4653886500,59200,59200,59200,59200,0
20250401,151900,4653886500,59200,59300,59300,59200,20
20250401,151800,4652701600,59300,59300,59300,59300,0
20250401,151700,4652701600,59300,59300,59400,59300,176
20250401,151600,4642255600,59300,59100,59300,59100,247
20250401,151500,4627610700,59100,59400,59400,59100,629
20250401,151400,4590341300,59400,59400,59400,59300,90
20250401,151300,4584996600,59200,59400,59400,59200,284
20250401,151200,4568154000,59400,59400,59400,59300,157
20250401,151100,4558829800,59400,59300,59500,59100,77
20250401,151000,4554262000,59400,59500,59500,59400,256
20250401,150900,4539041500,59500,59500,59500,59400,68
20250401,150800,4534995600,59500,59400,59500,59400,204
20250401,150700,4522870500,59400,59400,59400,59300,171
20250401,150600,4512716200,59400,59400,59400,59300,300
20250401,150500,4494917500,59300,59200,59400,58800,239
20250401,150400,4480796400,59400,59400,59400,59000,293
20250401,150300,4463428200,59400,59400,59400,59400,116
20250401,150200,4456537800,59400,59300,59400,59300,181
20250401,150100,4445790000,59400,59500,59500,59300,194
20250401,150000,4434265800,59500,59400,59500,59400,139
20250401,145900,4425995500,59500,59500,59500,59400,275
20250401,145800,4409634200,59500,59500,59500,59400,92
20250401,145700,4404160300,59400,59500,59500,59400,120
20250401,145600,4397029500,59500,59400,59500,59400,148
20250401,145500,4388229700,59400,59500,59600,59400,233
20250401,145400,4374376700,59500,59400,59500,59300,218
20250401,145300,4361424600,59300,59300,59400,59200,222
20250401,145200,4348259400,59300,59300,59300,59300,158
20250401,145100,4338890000,59200,59200,59300,59200,176
20250401,145000,4328463800,59300,59300,59300,59200,201
20250401,144900,4316553800,59400,59200,59400,59200,665
20250401,144800,4277164200,59200,59200,59200,59100,341
20250401,144700,4257001000,59200,59200,59200,59100,921
20250401,144600,4202481400,59300,59300,59300,59200,54
20250401,144500,4199279300,59300,59300,59300,59300,26
20250401,144400,4197737500,59300,59300,59300,59200,52
20250401,144300,4194654500,59300,59300,59300,59200,46
20250401,144200,4191926800,59300,59300,59300,59200,53
20250401,144100,4188784200,59300,59300,59300,59200,33
20250401,144000,4186827500,59300,59300,59300,59200,35
20250401,143900,4184752100,59300,59300,59300,59200,49
20250401,143800,4181846900,59300,59300,59300,59200,88
20250401,143700,4176628600,59300,59300,59300,59300,85
20250401,143600,4171588100,59300,59300,59300,59300,42
20250401,143500,4169097500,59200,59300,59300,59200,31
20250401,143400,4167260100,59300,59300,59300,59200,49
20250401,143300,4164354600,59300,59300,59300,59200,30
20250401,143200,4162575700,59300,59300,59300,59300,33
20250401,143100,4160618800,59300,59300,59300,59300,31
20250401,143000,4158780500,59300,59400,59400,59300,387
20250401,142900,4135827200,59400,59400,59400,59400,48
20250401,142800,4132976000,59400,59300,59400,59300,47
20250401,142700,4130184300,59300,59400,59400,59300,48
20250401,142600,4127333800,59400,59400,59400,59300,48
20250401,142500,4124483600,59400,59400,59400,59300,57
20250401,142400,4121098300,59400,59400,59400,59400,39
20250401,142300,4118781700,59400,59400,59400,59400,20
20250401,142200,4117593700,59400,59400,59400,59300,86
20250401,142100,4112489200,59400,59400,59400,59400,27
20250401,142000,4110885400,59400,59300,59400,59300,242
20250401,141900,4096529300,59400,59400,59400,59300,75
20250401,141800,4092076400,59400,59500,59500,59400,175
20250401,141700,4081679800,59500,59500,59500,59400,95
20250401,141600,4076031800,59500,59500,59500,59500,41
20250401,141500,4073592300,59500,59500,59500,59500,44
20250401,141400,4070974300,59500,59500,59500,59400,42
20250401,141300,4068475400,59500,59500,59500,59400,63
20250401,141200,4064729900,59500,59500,59500,59500,25
20250401,141100,4063242400,59400,59500,59500,59400,42
20250401,141000,4060743600,59500,59500,59500,59300,197
20250401,140900,4049042800,59500,59500,59500,59400,29
20250401,140800,4047317500,59500,59500,59500,59400,196
20250401,140700,4035670600,59500,59500,59500,59500,58
20250401,140600,4032219600,59400,59400,59500,59400,75
20250401,140500,4027762900,59500,59500,59500,59400,46
20250401,140400,4025026800,59400,59500,59500,59400,90
20250401,140300,4019676200,59400,59700,59700,59400,2670
20250401,140200,3860554900,59700,59700,59700,59600,228
20250401,140100,3846963600,59700,59600,59700,59600,41
20250401,140000,3844517000,59700,59600,59700,59600,637
20250401,135900,3806544800,59700,59700,59700,59600,338
20250401,135800,3786368300,59700,59600,59700,59600,45
20250401,135700,3783682000,59700,59700,59700,59700,113
20250401,135600,3776935900,59700,59700,59700,59700,43
20250401,135500,3774368800,59600,59700,59700,59600,59
20250401,135400,3770848600,59700,59700,59700,59600,55
20250401,135300,3767567800,59700,59700,59700,59600,112
20250401,135200,3760888100,59700,59600,59700,59600,145
20250401,135100,3752244900,59600,59600,59600,59600,35
20250401,135000,3750158900,59600,59700,59700,59400,271
20250401,134900,3734018500,59600,59500,59600,59500,85
20250401,134800,3728955600,59500,59400,59500,59400,20
20250401,134700,3727765700,59400,59500,59600,59400,264
20250401,134600,3712055800,59500,59400,59500,59400,171
20250401,134500,3701895300,59400,59500,59500,59400,64
20250401,134400,3698091400,59500,59500,59500,59400,144
20250401,134300,3689527400,59600,59600,59600,59500,70
20250401,134200,3685357000,59600,59600,59600,59500,37
20250401,134100,3683152000,59600,59700,59700,59500,49
20250401,134000,3680231500,59600,59600,59600,59600,67
20250401,133900,3676238300,59600,59700,59700,59500,119
20250401,133800,3669142500,59700,59700,59700,59700,131
20250401,133700,3661321800,59700,59600,59700,59500,273
20250401,133600,3645048900,59500,59500,59600,59500,162
20250401,133500,3635406000,59500,59500,59500,59500,28
20250401,133400,3633740000,59500,59500,59500,59400,88
20250401,133300,3628504100,59500,59500,59500,59500,30
20250401,133200,3626719100,59500,59400,59500,59400,44
20250401,133100,3624101600,59400,59500,59500,59400,30
20250401,133000,3622316900,59500,59500,59500,59400,480
20250401,132900,3593757900,59400,59400,59500,59400,51
20250401,132800,3590724300,59500,59500,59500,59400,72
20250401,132700,3586441300,59500,59500,59500,59500,18
20250401,132600,3585370300,59500,59500,59500,59400,45
20250401,132500,3582692900,59500,59400,59500,59400,306
20250401,132400,3564504200,59400,59400,59400,59400,101
20250401,132300,3558504800,59400,59400,59400,59300,125
20250401,132200,3551080000,59400,59400,59400,59400,43
20250401,132100,3548525800,59400,59300,59400,59300,34
20250401,132000,3546506300,59400,59400,59400,59300,61
20250401,131900,3542884200,59400,59400,59400,59300,66
20250401,131800,3538964800,59400,59300,59400,59300,27
20250401,131700,3537361800,59400,59400,59400,59400,29
20250401,131600,3535639200,59400,59400,59400,59300,71
20250401,131500,3531424900,59400,59400,59400,59300,48
20250401,131400,3528574700,59400,59400,59400,59400,188
20250401,131300,3517407500,59400,59400,59400,59300,27
20250401,131200,3515803800,59300,59400,59400,59300,23
20250401,131100,3514437800,59400,59300,59400,59300,47
20250401,131000,3511646100,59400,59300,59400,59300,26
20250401,130900,3510102000,59400,59400,59400,59300,27
20250401,130800,3508498500,59300,59400,59400,59300,62
20250401,130700,3504818500,59400,59400,59400,59300,79
20250401,130600,3500130100,59400,59400,59400,59300,45
20250401,130500,3497457200,59400,59300,59400,59300,23
20250401,130400,3496091100,59400,59400,59400,59400,29
20250401,130300,3494368500,59400,59300,59400,59300,22
20250401,130200,3493061800,59400,59400,59400,59300,22
20250401,130100,3491755400,59400,59400,59400,59300,27
20250401,130000,3490152100,59400,59300,59400,59300,43
20250401,125900,3487598000,59300,59400,59400,59300,36
20250401,125800,3485459700,59400,59400,59400,59300,44
20250401,125700,3482847350,59400,59200,59400,59200,304
20250401,125600,3464820050,59300,59300,59300,59300,33
20250401,125500,3462863150,59200,59200,59300,59200,40
20250401,125400,3460491450,59300,59200,59300,59200,87
20250401,125300,3455338750,59300,59300,59300,59200,33
20250401,125200,3453382350,59300,59400,59400,59200,78
20250401,125100,3448756450,59300,59400,59400,59300,217
20250401,125000,3435885550,59400,59300,59400,59300,29
20250401,124900,3434163050,59400,59500,59500,59300,49
20250401,124800,3431252950,59500,59400,59500,59300,199
20250401,124700,3419430950,59300,59300,59400,59300,40
20250401,124600,3417056950,59300,59400,59400,59300,40
20250401,124500,3414681850,59400,59400,59400,59200,36
20250401,124400,3412547050,59400,59400,59500,59300,83
20250401,124300,3407619050,59400,59500,59500,59200,376
20250401,124200,3385332550,59500,59600,59600,59300,228
20250401,124100,3371773250,59600,59600,59600,59500,22
20250401,124000,3370462150,59600,59500,59600,59500,24
20250401,123900,3369033650,59500,59500,59500,59500,29
20250401,123800,3367308150,59500,59500,59500,59400,40
20250401,123700,3364928250,59500,59500,59500,59500,32
20250401,123600,3363024250,59500,59500,59500,59400,12
20250401,123500,3362310350,59500,59600,59600,59500,120
20250401,123400,3355165650,59600,59600,59700,59500,216
20250401,123300,3342292850,59600,59500,59600,59500,76
20250401,123200,3337763450,59600,59600,59600,59600,20
20250401,123100,3336571450,59600,59600,59600,59600,29
20250401,123000,3334843050,59600,59600,59600,59500,44
20250401,122900,3332220750,59600,59600,59600,59600,25
20250401,122800,3330730750,59600,59600,59600,59600,29
20250401,122700,3329002350,59600,59600,59600,59500,15
20250401,122600,3328108450,59600,59600,59700,59600,65
20250401,122500,3324230050,59700,59600,59700,59600,65
20250401,122400,3320353350,59600,59700,59700,59600,19
20250401,122300,3319219650,59700,59700,59700,59700,41
20250401,122200,3316771950,59700,59500,59700,59500,51
20250401,122100,3313731450,59600,59600,59600,59600,47
20250401,122000,3310930250,59600,59600,59600,59600,28
20250401,121900,3309261450,59600,59600,59600,59500,18
20250401,121800,3308188950,59600,59600,59600,59600,37
20250401,121700,3305983750,59600,59500,59600,59500,32
20250401,121600,3304076650,59600,59600,59700,59600,64
20250401,121500,3300259550,59700,59700,59700,59700,12
20250401,121400,3299543150,59700,59700,59700,59600,142
20250401,121300,3291076650,59700,59700,59700,59600,40
20250401,121200,3288688750,59700,59600,59700,59600,23
20250401,121100,3287316550,59600,59700,59700,59600,44
20250401,121000,3284690050,59700,59600,59700,59600,21
20250401,120900,3283436450,59700,59700,59700,59600,54
20250401,120800,3280213000,59600,59700,59700,59600,36
20250401,120700,3278064500,59700,59700,59700,59600,40
20250401,120600,3275678600,59700,59700,59700,59600,17
20250401,120500,3274663800,59700,59700,59700,59700,32
20250401,120400,3272753400,59700,59700,59700,59700,39
20250401,120300,3270425100,59600,59700,59700,59500,68
20250401,120200,3266371800,59700,59600,59700,59600,35
20250401,120100,3264284200,59700,59600,59700,59500,191
20250401,120000,3252898300,59600,59600,59600,59500,49
20250401,115900,3249978000,59500,59700,59700,59500,244
20250401,115800,3235435200,59600,59700,59700,59600,21
20250401,115700,3234182300,59700,59700,59700,59600,43
20250401,115600,3231616200,59600,59700,59700,59600,133
20250401,115500,3223686500,59600,59700,59700,59600,34
20250401,115400,3221656800,59700,59700,59700,59600,113
20250401,115300,3214920600,59600,59700,59700,59600,24
20250401,115200,3213489250,59700,59700,59700,59600,46
20250401,115100,3210744150,59700,59600,59700,59600,68
20250401,115000,3206688750,59600,59600,59600,59500,25
20250401,114900,3205198850,59500,59700,59700,59500,82
20250401,114800,3200311550,59600,59700,59800,59600,378
20250401,114700,3177762550,59600,59600,59700,59600,44
20250401,114600,3175137350,59700,59700,59700,59600,50
20250401,114500,3172152850,59700,59600,59700,59600,48
20250401,114400,3169291750,59700,59700,59700,59700,42
20250401,114300,3166784350,59700,59700,59700,59600,73
20250401,114200,3162431350,59700,59700,59700,59600,92
20250401,114100,3156939550,59700,59700,59700,59700,15
20250401,114000,3156044050,59700,59500,59700,59500,55
20250401,113900,3152764850,59500,59600,59600,59500,268
20250401,113800,3136793150,59600,59600,59600,59600,112
20250401,113700,3130117950,59600,59600,59600,59500,46
20250401,113600,3127376450,59600,59700,59700,59600,36
20250401,113500,3125229150,59600,59700,59700,59600,10
20250401,113400,3124632250,59800,59800,59900,59700,105
20250401,113300,3118358350,59700,59700,59800,59700,120
20250401,113200,3111187550,59800,59800,59800,59700,44
20250401,113100,3108557550,59700,59700,59800,59700,182
20250401,113000,3097683350,59700,59600,59700,59600,175
20250401,112900,3087251750,59500,59600,59700,59500,240
20250401,112800,3072948050,59700,59600,59700,59600,102
20250401,112700,3066867550,59700,59700,59700,59600,289
20250401,112600,3049638350,59700,59600,59700,59600,225
20250401,112500,3036226250,59700,59700,59700,59700,33
20250401,112400,3034256150,59700,59700,59700,59600,141
20250401,112300,3025852050,59700,59600,59700,59600,149
20250401,112200,3016968950,59600,59600,59600,59500,42
20250401,112100,3014468250,59600,59500,59600,59500,141
20250401,112000,3006077550,59600,59600,59600,59500,78
20250401,111900,3001429850,59500,59600,59600,59400,242
20250401,111800,2987038850,59600,59600,59700,59500,204
20250401,111700,2974884350,59700,59800,59800,59600,191
20250401,111600,2963480350,59800,59800,59800,59700,297
20250401,111500,2945721050,59700,59600,59800,59600,90
20250401,111400,2940346650,59700,59700,59700,59600,25
20250401,111300,2938854350,59500,59500,59600,59500,52
20250401,111200,2935755950,59600,59500,59600,59500,29
20250401,111100,2934028650,59400,59500,59600,59400,161
20250401,111000,2924440850,59500,59500,59700,59500,203
20250401,110900,2912350450,59500,59800,59800,59500,66
20250401,110800,2908417850,59700,59700,59800,59500,916
20250401,110700,2853906850,59500,59800,59800,59500,345
20250401,110600,2833342950,59800,59900,59900,59700,38
20250401,110500,2831070550,59800,59800,60000,59800,426
20250401,110400,2805583200,59900,60000,60000,59800,433
20250401,110300,2779647200,60000,60000,60000,59900,100
20250401,110200,2773651900,60000,60000,60000,59900,32
20250401,110100,2771733600,59900,59900,60000,59900,100
20250401,110000,2765741400,59900,60000,60000,59900,274
20250401,105900,2749309600,59900,59800,60000,59800,753
20250401,105800,2704202300,59800,59900,59900,59700,231
20250401,105700,2690386100,59900,59700,59900,59700,429
20250401,105600,2664736900,59800,59800,59900,59700,618
20250401,105500,2627784200,59800,59900,59900,59700,308
20250401,105400,2609364800,59800,59900,59900,59800,173
20250401,105300,2599013900,59800,59700,59900,59700,161
20250401,105200,2589389800,59800,59800,59800,59700,256
20250401,105100,2574097200,59800,59900,59900,59700,554
20250401,105000,2540967000,59900,59900,59900,59800,134
20250401,104900,2532950700,59800,59700,59900,59700,519
20250401,104800,2501919400,59700,59800,59800,59600,279
20250401,104700,2485254600,59800,59600,59800,59600,444
20250401,104600,2458747600,59700,59700,59700,59500,563
20250401,104500,2425180600,59600,59600,59700,59600,135
20250401,104400,2417134100,59600,59400,59700,59400,4013
20250401,104300,2178190100,59500,59400,59500,59400,289
20250401,104200,2160996200,59400,59500,59500,59300,392
20250401,104100,2137705900,59500,59300,59500,59300,200
20250401,104000,2125822600,59400,59200,59400,59200,504
20250401,103900,2095966200,59200,59200,59200,59100,38
20250401,103800,2093716700,59100,59200,59200,59000,48
20250401,103700,2090878500,59200,59100,59200,59100,215
20250401,103600,2078170700,59100,59100,59100,59100,28
20250401,103500,2076515900,59000,59100,59200,59000,37
20250401,103400,2074330100,59200,59400,59400,59200,123
20250401,103300,2067044200,59400,59100,59400,59000,1395
20250401,103200,1984326100,59100,59000,59100,59000,192
20250401,103100,1972987900,58900,59100,59100,58700,352
20250401,103000,1952209500,59100,59200,59200,59100,136
20250401,102900,1944165000,59100,59200,59200,59100,141
20250401,102800,1935817900,59200,59200,59200,59100,96
20250401,102700,1930136200,59200,59100,59200,59100,182
20250401,102600,1919366100,59100,59200,59200,59100,83
20250401,102500,1914456900,59200,59100,59200,59100,39
20250401,102400,1912150600,59100,59100,59100,59100,68
20250401,102300,1908131800,59200,59100,59200,58800,1039
20250401,102200,1846827900,59100,59200,59200,59000,365
20250401,102100,1825256800,59250,59200,59300,59200,81
20250401,102000,1820458350,59200,59300,59400,59200,32
20250401,101900,1818561850,59400,59400,59400,59300,93
20250401,101800,1813043050,59400,59400,59400,59300,121
20250401,101700,1805864850,59400,59300,59400,59300,56
20250401,101600,1802538850,59400,59500,59500,59400,326
20250401,101500,1783173350,59400,59400,59500,59400,128
20250401,101400,1775569550,59400,59400,59500,59300,284
20250401,101300,1758700850,59300,59500,59500,59300,1049
20250401,101200,1696462850,59500,59500,59700,59300,2228
20250401,101100,1563839450,59500,59500,59700,59200,1681
20250401,101000,1463871200,59500,59400,59500,59300,181
20250401,100900,1453119900,59500,59500,59700,59400,1363
20250401,100800,1371962000,59400,59200,59500,59200,837
20250401,100700,1322316000,59200,59400,59400,59200,340
20250401,100600,1302184600,59400,59200,59400,59150,533
20250401,100500,1270594400,59200,59200,59200,59100,217
20250401,100400,1257762600,59200,59000,59200,59000,498
20250401,100300,1228353800,59000,58900,59100,58900,484
20250401,100200,1199795900,59000,58800,59000,58800,1481
20250401,100100,1112577600,58800,58700,58800,58700,57
20250401,100000,1109229100,58800,58500,58800,58500,613
20250401,095900,1073283400,58500,58600,58600,58500,30
20250401,095800,1071525700,58700,58600,58700,58500,168
20250401,095700,1061677400,58500,58300,58600,58300,689
20250401,095600,1021423500,58400,58400,58500,58300,339
20250401,095500,1001624700,58400,58400,58400,58300,252
20250401,095400,986908300,58300,58400,58400,58300,162
20250401,095300,977462300,58400,58400,58400,58300,168
20250401,095200,967659800,58400,58300,58500,58300,125
20250401,095100,960363100,58300,58500,58700,58300,327
20250401,095000,941248900,58700,58600,58800,58600,92
20250401,094900,935851500,58700,58700,58900,58700,191
20250401,094800,924634350,58700,58700,58900,58700,535
20250401,094700,893202150,58700,58500,58700,58500,284
20250401,094600,876564750,58500,58400,58500,58300,562
20250401,094500,843724550,58400,58300,58500,58300,290
20250401,094400,826787750,58400,58300,58400,58200,1141
20250401,094300,760331150,58300,58300,58500,58100,592
20250401,094200,725762050,58200,58100,58200,58100,182
20250401,094100,715172250,58200,58200,58200,58200,321
20250401,094000,696490050,58300,58200,58300,58200,142
20250401,093900,688212150,58200,58200,58200,58200,186
20250401,093800,677386950,58100,58100,58200,58000,124
20250401,093700,670176550,58100,57900,58200,57900,580
20250401,093600,636504550,57700,57700,58100,57700,1400
20250401,093500,555419750,57700,57700,57700,57700,81
20250401,093400,550746050,57650,57600,57700,57600,115
20250401,093300,544117600,57600,57600,57700,57600,167
20250401,093200,534498300,57600,57500,57600,57500,333
20250401,093100,515342900,57400,57500,57500,57400,118
20250401,093000,508558100,57500,57500,57600,57400,118
20250401,092900,501765000,57500,57200,57600,57200,1739
20250401,092800,402005200,57200,57200,57300,57200,104
20250401,092700,396046700,57300,56900,57300,56900,131
20250401,092600,388554200,57100,57100,57100,57100,20
20250401,092500,387412200,57100,57000,57200,56800,111
20250401,092400,381086400,57000,57400,57500,57000,1499
20250401,092300,295582200,57400,57000,57400,57000,110
20250401,092200,289282700,57000,57000,57400,57000,449
20250401,092100,263619900,57000,56800,57000,56800,88
20250401,092000,258615900,57100,56800,57100,56800,171
20250401,091900,248900700,56900,56900,56900,56900,2
20250401,091800,248786900,57200,56800,57200,56800,193
20250401,091700,237792000,56800,56800,56800,56800,6
20250401,091600,237451200,56800,56300,57100,56300,795
20250401,091500,192449000,56500,56300,56500,56300,62
20250401,091400,188954800,56200,56100,56200,56100,106
20250401,091300,183007600,56100,56200,56200,56000,709
20250401,091200,143282400,56200,56200,56300,56200,510
20250401,091100,114609700,56200,56300,56300,56200,43
20250401,091000,112190900,56200,56300,56300,56100,277
20250401,090900,96616100,56400,56400,56400,56400,25
20250401,090800,95206100,56400,56400,56500,56400,79
20250401,090700,90750300,56400,56500,56500,56400,29
20250401,090600,89112000,56400,56500,56500,56400,102
20250401,090500,83352400,56400,56800,56800,56400,863
20250401,090400,34571100,56800,56900,56900,56800,240
20250401,090300,20936800,56800,56800,56800,56800,9
20250401,090200,20425600,56800,56900,56900,56800,17
20250401,090100,19459400,57000,56900,57100,56900,125
20250401,090000,12336500,56900,56900,56900,56700,217
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 4712178400 59300 59300 59300 59300 983
3 20250401 192800 4712178400 59300 59300 59300 59300 0
4 20250401 192700 4712178400 59300 59300 59300 59300 0
5 20250401 192600 4712178400 59300 59300 59300 59300 0
6 20250401 192500 4712178400 59300 59300 59300 59300 0
7 20250401 192400 4712178400 59300 59300 59300 59300 0
8 20250401 192300 4712178400 59300 59300 59300 59300 0
9 20250401 192200 4712178400 59300 59300 59300 59300 0
10 20250401 192100 4712178400 59300 59300 59300 59300 0
11 20250401 192000 4712178400 59300 59300 59300 59300 0
12 20250401 191900 4712178400 59300 59300 59300 59300 0
13 20250401 191800 4712178400 59300 59300 59300 59300 0
14 20250401 191700 4712178400 59300 59300 59300 59300 0
15 20250401 191600 4712178400 59300 59300 59300 59300 0
16 20250401 191500 4712178400 59300 59300 59300 59300 0
17 20250401 191400 4712178400 59300 59300 59300 59300 0
18 20250401 191300 4712178400 59300 59300 59300 59300 0
19 20250401 191200 4712178400 59300 59300 59300 59300 0
20 20250401 191100 4712178400 59300 59300 59300 59300 0
21 20250401 191000 4712178400 59300 59300 59300 59300 0
22 20250401 190900 4712178400 59300 59300 59300 59300 0
23 20250401 190800 4712178400 59300 59300 59300 59300 0
24 20250401 190700 4712178400 59300 59300 59300 59300 0
25 20250401 190600 4712178400 59300 59300 59300 59300 0
26 20250401 190500 4712178400 59300 59300 59300 59300 0
27 20250401 190400 4712178400 59300 59300 59300 59300 0
28 20250401 190300 4712178400 59300 59300 59300 59300 0
29 20250401 190200 4712178400 59300 59300 59300 59300 0
30 20250401 190100 4712178400 59300 59300 59300 59300 0
31 20250401 190000 4712178400 59300 59300 59300 59300 0
32 20250401 185900 4712178400 59300 59300 59300 59300 983
33 20250401 185800 4712178400 59300 59300 59300 59300 0
34 20250401 185700 4712178400 59300 59300 59300 59300 0
35 20250401 185600 4712178400 59300 59300 59300 59300 0
36 20250401 185500 4712178400 59300 59300 59300 59300 0
37 20250401 185400 4712178400 59300 59300 59300 59300 0
38 20250401 185300 4712178400 59300 59300 59300 59300 0
39 20250401 185200 4712178400 59300 59300 59300 59300 0
40 20250401 185100 4712178400 59300 59300 59300 59300 0
41 20250401 185000 4712178400 59300 59300 59300 59300 0
42 20250401 184900 4712178400 59300 59300 59300 59300 0
43 20250401 184800 4712178400 59300 59300 59300 59300 0
44 20250401 184700 4712178400 59300 59300 59300 59300 0
45 20250401 184600 4712178400 59300 59300 59300 59300 0
46 20250401 184500 4712178400 59300 59300 59300 59300 0
47 20250401 184400 4712178400 59300 59300 59300 59300 0
48 20250401 184300 4712178400 59300 59300 59300 59300 0
49 20250401 184200 4712178400 59300 59300 59300 59300 0
50 20250401 184100 4712178400 59300 59300 59300 59300 0
51 20250401 184000 4712178400 59300 59300 59300 59300 0
52 20250401 183900 4712178400 59300 59300 59300 59300 0
53 20250401 183800 4712178400 59300 59300 59300 59300 0
54 20250401 183700 4712178400 59300 59300 59300 59300 0
55 20250401 183600 4712178400 59300 59300 59300 59300 0
56 20250401 183500 4712178400 59300 59300 59300 59300 0
57 20250401 183400 4712178400 59300 59300 59300 59300 0
58 20250401 183300 4712178400 59300 59300 59300 59300 0
59 20250401 183200 4712178400 59300 59300 59300 59300 0
60 20250401 183100 4712178400 59300 59300 59300 59300 0
61 20250401 183000 4712178400 59300 59300 59300 59300 0
62 20250401 182900 4712178400 59300 59300 59300 59300 983
63 20250401 182800 4712178400 59300 59300 59300 59300 0
64 20250401 182700 4712178400 59300 59300 59300 59300 0
65 20250401 182600 4712178400 59300 59300 59300 59300 0
66 20250401 182500 4712178400 59300 59300 59300 59300 0
67 20250401 182400 4712178400 59300 59300 59300 59300 0
68 20250401 182300 4712178400 59300 59300 59300 59300 0
69 20250401 182200 4712178400 59300 59300 59300 59300 0
70 20250401 182100 4712178400 59300 59300 59300 59300 0
71 20250401 182000 4712178400 59300 59300 59300 59300 0
72 20250401 181900 4712178400 59300 59300 59300 59300 0
73 20250401 181800 4712178400 59300 59300 59300 59300 0
74 20250401 181700 4712178400 59300 59300 59300 59300 0
75 20250401 181600 4712178400 59300 59300 59300 59300 0
76 20250401 181500 4712178400 59300 59300 59300 59300 0
77 20250401 181400 4712178400 59300 59300 59300 59300 0
78 20250401 181300 4712178400 59300 59300 59300 59300 0
79 20250401 181200 4712178400 59300 59300 59300 59300 0
80 20250401 181100 4712178400 59300 59300 59300 59300 0
81 20250401 181000 4712178400 59300 59300 59300 59300 0
82 20250401 180900 4712178400 59300 59300 59300 59300 0
83 20250401 180800 4712178400 59300 59300 59300 59300 0
84 20250401 180700 4712178400 59300 59300 59300 59300 0
85 20250401 180600 4712178400 59300 59300 59300 59300 0
86 20250401 180500 4712178400 59300 59300 59300 59300 0
87 20250401 180400 4712178400 59300 59300 59300 59300 0
88 20250401 180300 4712178400 59300 59300 59300 59300 0
89 20250401 180200 4712178400 59300 59300 59300 59300 0
90 20250401 180100 4712178400 59300 59300 59300 59300 0
91 20250401 180000 4712178400 59300 59300 59300 59300 0
92 20250401 175900 4712178400 59300 59300 59300 59300 983
93 20250401 175800 4712178400 59300 59300 59300 59300 0
94 20250401 175700 4712178400 59300 59300 59300 59300 0
95 20250401 175600 4712178400 59300 59300 59300 59300 0
96 20250401 175500 4712178400 59300 59300 59300 59300 0
97 20250401 175400 4712178400 59300 59300 59300 59300 0
98 20250401 175300 4712178400 59300 59300 59300 59300 0
99 20250401 175200 4712178400 59300 59300 59300 59300 0
100 20250401 175100 4712178400 59300 59300 59300 59300 0
101 20250401 175000 4712178400 59300 59300 59300 59300 0
102 20250401 174900 4712178400 59300 59300 59300 59300 0
103 20250401 174800 4712178400 59300 59300 59300 59300 0
104 20250401 174700 4712178400 59300 59300 59300 59300 0
105 20250401 174600 4712178400 59300 59300 59300 59300 0
106 20250401 174500 4712178400 59300 59300 59300 59300 0
107 20250401 174400 4712178400 59300 59300 59300 59300 0
108 20250401 174300 4712178400 59300 59300 59300 59300 0
109 20250401 174200 4712178400 59300 59300 59300 59300 0
110 20250401 174100 4712178400 59300 59300 59300 59300 0
111 20250401 174000 4712178400 59300 59300 59300 59300 0
112 20250401 173900 4712178400 59300 59300 59300 59300 0
113 20250401 173800 4712178400 59300 59300 59300 59300 0
114 20250401 173700 4712178400 59300 59300 59300 59300 0
115 20250401 173600 4712178400 59300 59300 59300 59300 0
116 20250401 173500 4712178400 59300 59300 59300 59300 0
117 20250401 173400 4712178400 59300 59300 59300 59300 0
118 20250401 173300 4712178400 59300 59300 59300 59300 0
119 20250401 173200 4712178400 59300 59300 59300 59300 0
120 20250401 173100 4712178400 59300 59300 59300 59300 0
121 20250401 173000 4712178400 59300 59300 59300 59300 0
122 20250401 172900 4712178400 59300 59300 59300 59300 983
123 20250401 172800 4712178400 59300 59300 59300 59300 0
124 20250401 172700 4712178400 59300 59300 59300 59300 0
125 20250401 172600 4712178400 59300 59300 59300 59300 0
126 20250401 172500 4712178400 59300 59300 59300 59300 0
127 20250401 172400 4712178400 59300 59300 59300 59300 0
128 20250401 172300 4712178400 59300 59300 59300 59300 0
129 20250401 172200 4712178400 59300 59300 59300 59300 0
130 20250401 172100 4712178400 59300 59300 59300 59300 0
131 20250401 172000 4712178400 59300 59300 59300 59300 0
132 20250401 171900 4712178400 59300 59300 59300 59300 0
133 20250401 171800 4712178400 59300 59300 59300 59300 0
134 20250401 171700 4712178400 59300 59300 59300 59300 0
135 20250401 171600 4712178400 59300 59300 59300 59300 0
136 20250401 171500 4712178400 59300 59300 59300 59300 0
137 20250401 171400 4712178400 59300 59300 59300 59300 0
138 20250401 171300 4712178400 59300 59300 59300 59300 0
139 20250401 171200 4712178400 59300 59300 59300 59300 0
140 20250401 171100 4712178400 59300 59300 59300 59300 0
141 20250401 171000 4712178400 59300 59300 59300 59300 0
142 20250401 170900 4712178400 59300 59300 59300 59300 0
143 20250401 170800 4712178400 59300 59300 59300 59300 0
144 20250401 170700 4712178400 59300 59300 59300 59300 0
145 20250401 170600 4712178400 59300 59300 59300 59300 0
146 20250401 170500 4712178400 59300 59300 59300 59300 0
147 20250401 170400 4712178400 59300 59300 59300 59300 0
148 20250401 170300 4712178400 59300 59300 59300 59300 0
149 20250401 170200 4712178400 59300 59300 59300 59300 0
150 20250401 170100 4712178400 59300 59300 59300 59300 0
151 20250401 170000 4712178400 59300 59300 59300 59300 0
152 20250401 165900 4712178400 59300 59300 59300 59300 983
153 20250401 165800 4712178400 59300 59300 59300 59300 0
154 20250401 165700 4712178400 59300 59300 59300 59300 0
155 20250401 165600 4712178400 59300 59300 59300 59300 0
156 20250401 165500 4712178400 59300 59300 59300 59300 0
157 20250401 165400 4712178400 59300 59300 59300 59300 0
158 20250401 165300 4712178400 59300 59300 59300 59300 0
159 20250401 165200 4712178400 59300 59300 59300 59300 0
160 20250401 165100 4712178400 59300 59300 59300 59300 0
161 20250401 165000 4712178400 59300 59300 59300 59300 0
162 20250401 164900 4712178400 59300 59300 59300 59300 0
163 20250401 164800 4712178400 59300 59300 59300 59300 0
164 20250401 164700 4712178400 59300 59300 59300 59300 0
165 20250401 164600 4712178400 59300 59300 59300 59300 0
166 20250401 164500 4712178400 59300 59300 59300 59300 0
167 20250401 164400 4712178400 59300 59300 59300 59300 0
168 20250401 164300 4712178400 59300 59300 59300 59300 0
169 20250401 164200 4712178400 59300 59300 59300 59300 0
170 20250401 164100 4712178400 59300 59300 59300 59300 0
171 20250401 164000 4712178400 59300 59300 59300 59300 0
172 20250401 163900 4712178400 59300 59300 59300 59300 0
173 20250401 163800 4712178400 59300 59300 59300 59300 0
174 20250401 163700 4712178400 59300 59300 59300 59300 0
175 20250401 163600 4712178400 59300 59300 59300 59300 0
176 20250401 163500 4712178400 59300 59300 59300 59300 0
177 20250401 163400 4712178400 59300 59300 59300 59300 0
178 20250401 163300 4712178400 59300 59300 59300 59300 0
179 20250401 163200 4712178400 59300 59300 59300 59300 0
180 20250401 163100 4712178400 59300 59300 59300 59300 0
181 20250401 163000 4712178400 59300 59300 59300 59300 0
182 20250401 162900 4712178400 59300 59300 59300 59300 983
183 20250401 162800 4712178400 59300 59300 59300 59300 0
184 20250401 162700 4712178400 59300 59300 59300 59300 0
185 20250401 162600 4712178400 59300 59300 59300 59300 0
186 20250401 162500 4712178400 59300 59300 59300 59300 0
187 20250401 162400 4712178400 59300 59300 59300 59300 0
188 20250401 162300 4712178400 59300 59300 59300 59300 0
189 20250401 162200 4712178400 59300 59300 59300 59300 0
190 20250401 162100 4712178400 59300 59300 59300 59300 0
191 20250401 162000 4712178400 59300 59300 59300 59300 0
192 20250401 161900 4712178400 59300 59300 59300 59300 0
193 20250401 161800 4712178400 59300 59300 59300 59300 0
194 20250401 161700 4712178400 59300 59300 59300 59300 0
195 20250401 161600 4712178400 59300 59300 59300 59300 0
196 20250401 161500 4712178400 59300 59300 59300 59300 0
197 20250401 161400 4712178400 59300 59300 59300 59300 0
198 20250401 161300 4712178400 59300 59300 59300 59300 0
199 20250401 161200 4712178400 59300 59300 59300 59300 0
200 20250401 161100 4712178400 59300 59300 59300 59300 0
201 20250401 161000 4712178400 59300 59300 59300 59300 0
202 20250401 160900 4712178400 59300 59300 59300 59300 0
203 20250401 160800 4712178400 59300 59300 59300 59300 0
204 20250401 160700 4712178400 59300 59300 59300 59300 0
205 20250401 160600 4712178400 59300 59300 59300 59300 0
206 20250401 160500 4712178400 59300 59300 59300 59300 0
207 20250401 160400 4712178400 59300 59300 59300 59300 0
208 20250401 160300 4712178400 59300 59300 59300 59300 0
209 20250401 160200 4712178400 59300 59300 59300 59300 0
210 20250401 160100 4712178400 59300 59300 59300 59300 0
211 20250401 160000 4712178400 59300 59300 59300 59300 0
212 20250401 155900 4712178400 59300 59300 59300 59300 983
213 20250401 155800 4712178400 59300 59300 59300 59300 0
214 20250401 155700 4712178400 59300 59300 59300 59300 0
215 20250401 155600 4712178400 59300 59300 59300 59300 0
216 20250401 155500 4712178400 59300 59300 59300 59300 0
217 20250401 155400 4712178400 59300 59300 59300 59300 0
218 20250401 155300 4712178400 59300 59300 59300 59300 0
219 20250401 155200 4712178400 59300 59300 59300 59300 0
220 20250401 155100 4712178400 59300 59300 59300 59300 0
221 20250401 155000 4712178400 59300 59300 59300 59300 0
222 20250401 154900 4712178400 59300 59300 59300 59300 0
223 20250401 154800 4712178400 59300 59300 59300 59300 0
224 20250401 154700 4712178400 59300 59300 59300 59300 0
225 20250401 154600 4712178400 59300 59300 59300 59300 0
226 20250401 154500 4712178400 59300 59300 59300 59300 0
227 20250401 154400 4712178400 59300 59300 59300 59300 0
228 20250401 154300 4712178400 59300 59300 59300 59300 0
229 20250401 154200 4712178400 59300 59300 59300 59300 0
230 20250401 154100 4712178400 59300 59300 59300 59300 0
231 20250401 154000 4712178400 59300 59300 59300 59300 0
232 20250401 153900 4712178400 59300 59300 59300 59300 0
233 20250401 153800 4712178400 59300 59300 59300 59300 0
234 20250401 153700 4712178400 59300 59300 59300 59300 0
235 20250401 153600 4712178400 59300 59300 59300 59300 0
236 20250401 153500 4712178400 59300 59300 59300 59300 0
237 20250401 153400 4712178400 59300 59300 59300 59300 0
238 20250401 153300 4712178400 59300 59300 59300 59300 0
239 20250401 153200 4712178400 59300 59300 59300 59300 0
240 20250401 153100 4712178400 59300 59300 59300 59300 0
241 20250401 153000 4712178400 59300 59300 59300 59300 983
242 20250401 152900 4653886500 59200 59200 59200 59200 0
243 20250401 152800 4653886500 59200 59200 59200 59200 0
244 20250401 152700 4653886500 59200 59200 59200 59200 0
245 20250401 152600 4653886500 59200 59200 59200 59200 0
246 20250401 152500 4653886500 59200 59200 59200 59200 0
247 20250401 152400 4653886500 59200 59200 59200 59200 0
248 20250401 152300 4653886500 59200 59200 59200 59200 0
249 20250401 152200 4653886500 59200 59200 59200 59200 0
250 20250401 152100 4653886500 59200 59200 59200 59200 0
251 20250401 152000 4653886500 59200 59200 59200 59200 0
252 20250401 151900 4653886500 59200 59300 59300 59200 20
253 20250401 151800 4652701600 59300 59300 59300 59300 0
254 20250401 151700 4652701600 59300 59300 59400 59300 176
255 20250401 151600 4642255600 59300 59100 59300 59100 247
256 20250401 151500 4627610700 59100 59400 59400 59100 629
257 20250401 151400 4590341300 59400 59400 59400 59300 90
258 20250401 151300 4584996600 59200 59400 59400 59200 284
259 20250401 151200 4568154000 59400 59400 59400 59300 157
260 20250401 151100 4558829800 59400 59300 59500 59100 77
261 20250401 151000 4554262000 59400 59500 59500 59400 256
262 20250401 150900 4539041500 59500 59500 59500 59400 68
263 20250401 150800 4534995600 59500 59400 59500 59400 204
264 20250401 150700 4522870500 59400 59400 59400 59300 171
265 20250401 150600 4512716200 59400 59400 59400 59300 300
266 20250401 150500 4494917500 59300 59200 59400 58800 239
267 20250401 150400 4480796400 59400 59400 59400 59000 293
268 20250401 150300 4463428200 59400 59400 59400 59400 116
269 20250401 150200 4456537800 59400 59300 59400 59300 181
270 20250401 150100 4445790000 59400 59500 59500 59300 194
271 20250401 150000 4434265800 59500 59400 59500 59400 139
272 20250401 145900 4425995500 59500 59500 59500 59400 275
273 20250401 145800 4409634200 59500 59500 59500 59400 92
274 20250401 145700 4404160300 59400 59500 59500 59400 120
275 20250401 145600 4397029500 59500 59400 59500 59400 148
276 20250401 145500 4388229700 59400 59500 59600 59400 233
277 20250401 145400 4374376700 59500 59400 59500 59300 218
278 20250401 145300 4361424600 59300 59300 59400 59200 222
279 20250401 145200 4348259400 59300 59300 59300 59300 158
280 20250401 145100 4338890000 59200 59200 59300 59200 176
281 20250401 145000 4328463800 59300 59300 59300 59200 201
282 20250401 144900 4316553800 59400 59200 59400 59200 665
283 20250401 144800 4277164200 59200 59200 59200 59100 341
284 20250401 144700 4257001000 59200 59200 59200 59100 921
285 20250401 144600 4202481400 59300 59300 59300 59200 54
286 20250401 144500 4199279300 59300 59300 59300 59300 26
287 20250401 144400 4197737500 59300 59300 59300 59200 52
288 20250401 144300 4194654500 59300 59300 59300 59200 46
289 20250401 144200 4191926800 59300 59300 59300 59200 53
290 20250401 144100 4188784200 59300 59300 59300 59200 33
291 20250401 144000 4186827500 59300 59300 59300 59200 35
292 20250401 143900 4184752100 59300 59300 59300 59200 49
293 20250401 143800 4181846900 59300 59300 59300 59200 88
294 20250401 143700 4176628600 59300 59300 59300 59300 85
295 20250401 143600 4171588100 59300 59300 59300 59300 42
296 20250401 143500 4169097500 59200 59300 59300 59200 31
297 20250401 143400 4167260100 59300 59300 59300 59200 49
298 20250401 143300 4164354600 59300 59300 59300 59200 30
299 20250401 143200 4162575700 59300 59300 59300 59300 33
300 20250401 143100 4160618800 59300 59300 59300 59300 31
301 20250401 143000 4158780500 59300 59400 59400 59300 387
302 20250401 142900 4135827200 59400 59400 59400 59400 48
303 20250401 142800 4132976000 59400 59300 59400 59300 47
304 20250401 142700 4130184300 59300 59400 59400 59300 48
305 20250401 142600 4127333800 59400 59400 59400 59300 48
306 20250401 142500 4124483600 59400 59400 59400 59300 57
307 20250401 142400 4121098300 59400 59400 59400 59400 39
308 20250401 142300 4118781700 59400 59400 59400 59400 20
309 20250401 142200 4117593700 59400 59400 59400 59300 86
310 20250401 142100 4112489200 59400 59400 59400 59400 27
311 20250401 142000 4110885400 59400 59300 59400 59300 242
312 20250401 141900 4096529300 59400 59400 59400 59300 75
313 20250401 141800 4092076400 59400 59500 59500 59400 175
314 20250401 141700 4081679800 59500 59500 59500 59400 95
315 20250401 141600 4076031800 59500 59500 59500 59500 41
316 20250401 141500 4073592300 59500 59500 59500 59500 44
317 20250401 141400 4070974300 59500 59500 59500 59400 42
318 20250401 141300 4068475400 59500 59500 59500 59400 63
319 20250401 141200 4064729900 59500 59500 59500 59500 25
320 20250401 141100 4063242400 59400 59500 59500 59400 42
321 20250401 141000 4060743600 59500 59500 59500 59300 197
322 20250401 140900 4049042800 59500 59500 59500 59400 29
323 20250401 140800 4047317500 59500 59500 59500 59400 196
324 20250401 140700 4035670600 59500 59500 59500 59500 58
325 20250401 140600 4032219600 59400 59400 59500 59400 75
326 20250401 140500 4027762900 59500 59500 59500 59400 46
327 20250401 140400 4025026800 59400 59500 59500 59400 90
328 20250401 140300 4019676200 59400 59700 59700 59400 2670
329 20250401 140200 3860554900 59700 59700 59700 59600 228
330 20250401 140100 3846963600 59700 59600 59700 59600 41
331 20250401 140000 3844517000 59700 59600 59700 59600 637
332 20250401 135900 3806544800 59700 59700 59700 59600 338
333 20250401 135800 3786368300 59700 59600 59700 59600 45
334 20250401 135700 3783682000 59700 59700 59700 59700 113
335 20250401 135600 3776935900 59700 59700 59700 59700 43
336 20250401 135500 3774368800 59600 59700 59700 59600 59
337 20250401 135400 3770848600 59700 59700 59700 59600 55
338 20250401 135300 3767567800 59700 59700 59700 59600 112
339 20250401 135200 3760888100 59700 59600 59700 59600 145
340 20250401 135100 3752244900 59600 59600 59600 59600 35
341 20250401 135000 3750158900 59600 59700 59700 59400 271
342 20250401 134900 3734018500 59600 59500 59600 59500 85
343 20250401 134800 3728955600 59500 59400 59500 59400 20
344 20250401 134700 3727765700 59400 59500 59600 59400 264
345 20250401 134600 3712055800 59500 59400 59500 59400 171
346 20250401 134500 3701895300 59400 59500 59500 59400 64
347 20250401 134400 3698091400 59500 59500 59500 59400 144
348 20250401 134300 3689527400 59600 59600 59600 59500 70
349 20250401 134200 3685357000 59600 59600 59600 59500 37
350 20250401 134100 3683152000 59600 59700 59700 59500 49
351 20250401 134000 3680231500 59600 59600 59600 59600 67
352 20250401 133900 3676238300 59600 59700 59700 59500 119
353 20250401 133800 3669142500 59700 59700 59700 59700 131
354 20250401 133700 3661321800 59700 59600 59700 59500 273
355 20250401 133600 3645048900 59500 59500 59600 59500 162
356 20250401 133500 3635406000 59500 59500 59500 59500 28
357 20250401 133400 3633740000 59500 59500 59500 59400 88
358 20250401 133300 3628504100 59500 59500 59500 59500 30
359 20250401 133200 3626719100 59500 59400 59500 59400 44
360 20250401 133100 3624101600 59400 59500 59500 59400 30
361 20250401 133000 3622316900 59500 59500 59500 59400 480
362 20250401 132900 3593757900 59400 59400 59500 59400 51
363 20250401 132800 3590724300 59500 59500 59500 59400 72
364 20250401 132700 3586441300 59500 59500 59500 59500 18
365 20250401 132600 3585370300 59500 59500 59500 59400 45
366 20250401 132500 3582692900 59500 59400 59500 59400 306
367 20250401 132400 3564504200 59400 59400 59400 59400 101
368 20250401 132300 3558504800 59400 59400 59400 59300 125
369 20250401 132200 3551080000 59400 59400 59400 59400 43
370 20250401 132100 3548525800 59400 59300 59400 59300 34
371 20250401 132000 3546506300 59400 59400 59400 59300 61
372 20250401 131900 3542884200 59400 59400 59400 59300 66
373 20250401 131800 3538964800 59400 59300 59400 59300 27
374 20250401 131700 3537361800 59400 59400 59400 59400 29
375 20250401 131600 3535639200 59400 59400 59400 59300 71
376 20250401 131500 3531424900 59400 59400 59400 59300 48
377 20250401 131400 3528574700 59400 59400 59400 59400 188
378 20250401 131300 3517407500 59400 59400 59400 59300 27
379 20250401 131200 3515803800 59300 59400 59400 59300 23
380 20250401 131100 3514437800 59400 59300 59400 59300 47
381 20250401 131000 3511646100 59400 59300 59400 59300 26
382 20250401 130900 3510102000 59400 59400 59400 59300 27
383 20250401 130800 3508498500 59300 59400 59400 59300 62
384 20250401 130700 3504818500 59400 59400 59400 59300 79
385 20250401 130600 3500130100 59400 59400 59400 59300 45
386 20250401 130500 3497457200 59400 59300 59400 59300 23
387 20250401 130400 3496091100 59400 59400 59400 59400 29
388 20250401 130300 3494368500 59400 59300 59400 59300 22
389 20250401 130200 3493061800 59400 59400 59400 59300 22
390 20250401 130100 3491755400 59400 59400 59400 59300 27
391 20250401 130000 3490152100 59400 59300 59400 59300 43
392 20250401 125900 3487598000 59300 59400 59400 59300 36
393 20250401 125800 3485459700 59400 59400 59400 59300 44
394 20250401 125700 3482847350 59400 59200 59400 59200 304
395 20250401 125600 3464820050 59300 59300 59300 59300 33
396 20250401 125500 3462863150 59200 59200 59300 59200 40
397 20250401 125400 3460491450 59300 59200 59300 59200 87
398 20250401 125300 3455338750 59300 59300 59300 59200 33
399 20250401 125200 3453382350 59300 59400 59400 59200 78
400 20250401 125100 3448756450 59300 59400 59400 59300 217
401 20250401 125000 3435885550 59400 59300 59400 59300 29
402 20250401 124900 3434163050 59400 59500 59500 59300 49
403 20250401 124800 3431252950 59500 59400 59500 59300 199
404 20250401 124700 3419430950 59300 59300 59400 59300 40
405 20250401 124600 3417056950 59300 59400 59400 59300 40
406 20250401 124500 3414681850 59400 59400 59400 59200 36
407 20250401 124400 3412547050 59400 59400 59500 59300 83
408 20250401 124300 3407619050 59400 59500 59500 59200 376
409 20250401 124200 3385332550 59500 59600 59600 59300 228
410 20250401 124100 3371773250 59600 59600 59600 59500 22
411 20250401 124000 3370462150 59600 59500 59600 59500 24
412 20250401 123900 3369033650 59500 59500 59500 59500 29
413 20250401 123800 3367308150 59500 59500 59500 59400 40
414 20250401 123700 3364928250 59500 59500 59500 59500 32
415 20250401 123600 3363024250 59500 59500 59500 59400 12
416 20250401 123500 3362310350 59500 59600 59600 59500 120
417 20250401 123400 3355165650 59600 59600 59700 59500 216
418 20250401 123300 3342292850 59600 59500 59600 59500 76
419 20250401 123200 3337763450 59600 59600 59600 59600 20
420 20250401 123100 3336571450 59600 59600 59600 59600 29
421 20250401 123000 3334843050 59600 59600 59600 59500 44
422 20250401 122900 3332220750 59600 59600 59600 59600 25
423 20250401 122800 3330730750 59600 59600 59600 59600 29
424 20250401 122700 3329002350 59600 59600 59600 59500 15
425 20250401 122600 3328108450 59600 59600 59700 59600 65
426 20250401 122500 3324230050 59700 59600 59700 59600 65
427 20250401 122400 3320353350 59600 59700 59700 59600 19
428 20250401 122300 3319219650 59700 59700 59700 59700 41
429 20250401 122200 3316771950 59700 59500 59700 59500 51
430 20250401 122100 3313731450 59600 59600 59600 59600 47
431 20250401 122000 3310930250 59600 59600 59600 59600 28
432 20250401 121900 3309261450 59600 59600 59600 59500 18
433 20250401 121800 3308188950 59600 59600 59600 59600 37
434 20250401 121700 3305983750 59600 59500 59600 59500 32
435 20250401 121600 3304076650 59600 59600 59700 59600 64
436 20250401 121500 3300259550 59700 59700 59700 59700 12
437 20250401 121400 3299543150 59700 59700 59700 59600 142
438 20250401 121300 3291076650 59700 59700 59700 59600 40
439 20250401 121200 3288688750 59700 59600 59700 59600 23
440 20250401 121100 3287316550 59600 59700 59700 59600 44
441 20250401 121000 3284690050 59700 59600 59700 59600 21
442 20250401 120900 3283436450 59700 59700 59700 59600 54
443 20250401 120800 3280213000 59600 59700 59700 59600 36
444 20250401 120700 3278064500 59700 59700 59700 59600 40
445 20250401 120600 3275678600 59700 59700 59700 59600 17
446 20250401 120500 3274663800 59700 59700 59700 59700 32
447 20250401 120400 3272753400 59700 59700 59700 59700 39
448 20250401 120300 3270425100 59600 59700 59700 59500 68
449 20250401 120200 3266371800 59700 59600 59700 59600 35
450 20250401 120100 3264284200 59700 59600 59700 59500 191
451 20250401 120000 3252898300 59600 59600 59600 59500 49
452 20250401 115900 3249978000 59500 59700 59700 59500 244
453 20250401 115800 3235435200 59600 59700 59700 59600 21
454 20250401 115700 3234182300 59700 59700 59700 59600 43
455 20250401 115600 3231616200 59600 59700 59700 59600 133
456 20250401 115500 3223686500 59600 59700 59700 59600 34
457 20250401 115400 3221656800 59700 59700 59700 59600 113
458 20250401 115300 3214920600 59600 59700 59700 59600 24
459 20250401 115200 3213489250 59700 59700 59700 59600 46
460 20250401 115100 3210744150 59700 59600 59700 59600 68
461 20250401 115000 3206688750 59600 59600 59600 59500 25
462 20250401 114900 3205198850 59500 59700 59700 59500 82
463 20250401 114800 3200311550 59600 59700 59800 59600 378
464 20250401 114700 3177762550 59600 59600 59700 59600 44
465 20250401 114600 3175137350 59700 59700 59700 59600 50
466 20250401 114500 3172152850 59700 59600 59700 59600 48
467 20250401 114400 3169291750 59700 59700 59700 59700 42
468 20250401 114300 3166784350 59700 59700 59700 59600 73
469 20250401 114200 3162431350 59700 59700 59700 59600 92
470 20250401 114100 3156939550 59700 59700 59700 59700 15
471 20250401 114000 3156044050 59700 59500 59700 59500 55
472 20250401 113900 3152764850 59500 59600 59600 59500 268
473 20250401 113800 3136793150 59600 59600 59600 59600 112
474 20250401 113700 3130117950 59600 59600 59600 59500 46
475 20250401 113600 3127376450 59600 59700 59700 59600 36
476 20250401 113500 3125229150 59600 59700 59700 59600 10
477 20250401 113400 3124632250 59800 59800 59900 59700 105
478 20250401 113300 3118358350 59700 59700 59800 59700 120
479 20250401 113200 3111187550 59800 59800 59800 59700 44
480 20250401 113100 3108557550 59700 59700 59800 59700 182
481 20250401 113000 3097683350 59700 59600 59700 59600 175
482 20250401 112900 3087251750 59500 59600 59700 59500 240
483 20250401 112800 3072948050 59700 59600 59700 59600 102
484 20250401 112700 3066867550 59700 59700 59700 59600 289
485 20250401 112600 3049638350 59700 59600 59700 59600 225
486 20250401 112500 3036226250 59700 59700 59700 59700 33
487 20250401 112400 3034256150 59700 59700 59700 59600 141
488 20250401 112300 3025852050 59700 59600 59700 59600 149
489 20250401 112200 3016968950 59600 59600 59600 59500 42
490 20250401 112100 3014468250 59600 59500 59600 59500 141
491 20250401 112000 3006077550 59600 59600 59600 59500 78
492 20250401 111900 3001429850 59500 59600 59600 59400 242
493 20250401 111800 2987038850 59600 59600 59700 59500 204
494 20250401 111700 2974884350 59700 59800 59800 59600 191
495 20250401 111600 2963480350 59800 59800 59800 59700 297
496 20250401 111500 2945721050 59700 59600 59800 59600 90
497 20250401 111400 2940346650 59700 59700 59700 59600 25
498 20250401 111300 2938854350 59500 59500 59600 59500 52
499 20250401 111200 2935755950 59600 59500 59600 59500 29
500 20250401 111100 2934028650 59400 59500 59600 59400 161
501 20250401 111000 2924440850 59500 59500 59700 59500 203
502 20250401 110900 2912350450 59500 59800 59800 59500 66
503 20250401 110800 2908417850 59700 59700 59800 59500 916
504 20250401 110700 2853906850 59500 59800 59800 59500 345
505 20250401 110600 2833342950 59800 59900 59900 59700 38
506 20250401 110500 2831070550 59800 59800 60000 59800 426
507 20250401 110400 2805583200 59900 60000 60000 59800 433
508 20250401 110300 2779647200 60000 60000 60000 59900 100
509 20250401 110200 2773651900 60000 60000 60000 59900 32
510 20250401 110100 2771733600 59900 59900 60000 59900 100
511 20250401 110000 2765741400 59900 60000 60000 59900 274
512 20250401 105900 2749309600 59900 59800 60000 59800 753
513 20250401 105800 2704202300 59800 59900 59900 59700 231
514 20250401 105700 2690386100 59900 59700 59900 59700 429
515 20250401 105600 2664736900 59800 59800 59900 59700 618
516 20250401 105500 2627784200 59800 59900 59900 59700 308
517 20250401 105400 2609364800 59800 59900 59900 59800 173
518 20250401 105300 2599013900 59800 59700 59900 59700 161
519 20250401 105200 2589389800 59800 59800 59800 59700 256
520 20250401 105100 2574097200 59800 59900 59900 59700 554
521 20250401 105000 2540967000 59900 59900 59900 59800 134
522 20250401 104900 2532950700 59800 59700 59900 59700 519
523 20250401 104800 2501919400 59700 59800 59800 59600 279
524 20250401 104700 2485254600 59800 59600 59800 59600 444
525 20250401 104600 2458747600 59700 59700 59700 59500 563
526 20250401 104500 2425180600 59600 59600 59700 59600 135
527 20250401 104400 2417134100 59600 59400 59700 59400 4013
528 20250401 104300 2178190100 59500 59400 59500 59400 289
529 20250401 104200 2160996200 59400 59500 59500 59300 392
530 20250401 104100 2137705900 59500 59300 59500 59300 200
531 20250401 104000 2125822600 59400 59200 59400 59200 504
532 20250401 103900 2095966200 59200 59200 59200 59100 38
533 20250401 103800 2093716700 59100 59200 59200 59000 48
534 20250401 103700 2090878500 59200 59100 59200 59100 215
535 20250401 103600 2078170700 59100 59100 59100 59100 28
536 20250401 103500 2076515900 59000 59100 59200 59000 37
537 20250401 103400 2074330100 59200 59400 59400 59200 123
538 20250401 103300 2067044200 59400 59100 59400 59000 1395
539 20250401 103200 1984326100 59100 59000 59100 59000 192
540 20250401 103100 1972987900 58900 59100 59100 58700 352
541 20250401 103000 1952209500 59100 59200 59200 59100 136
542 20250401 102900 1944165000 59100 59200 59200 59100 141
543 20250401 102800 1935817900 59200 59200 59200 59100 96
544 20250401 102700 1930136200 59200 59100 59200 59100 182
545 20250401 102600 1919366100 59100 59200 59200 59100 83
546 20250401 102500 1914456900 59200 59100 59200 59100 39
547 20250401 102400 1912150600 59100 59100 59100 59100 68
548 20250401 102300 1908131800 59200 59100 59200 58800 1039
549 20250401 102200 1846827900 59100 59200 59200 59000 365
550 20250401 102100 1825256800 59250 59200 59300 59200 81
551 20250401 102000 1820458350 59200 59300 59400 59200 32
552 20250401 101900 1818561850 59400 59400 59400 59300 93
553 20250401 101800 1813043050 59400 59400 59400 59300 121
554 20250401 101700 1805864850 59400 59300 59400 59300 56
555 20250401 101600 1802538850 59400 59500 59500 59400 326
556 20250401 101500 1783173350 59400 59400 59500 59400 128
557 20250401 101400 1775569550 59400 59400 59500 59300 284
558 20250401 101300 1758700850 59300 59500 59500 59300 1049
559 20250401 101200 1696462850 59500 59500 59700 59300 2228
560 20250401 101100 1563839450 59500 59500 59700 59200 1681
561 20250401 101000 1463871200 59500 59400 59500 59300 181
562 20250401 100900 1453119900 59500 59500 59700 59400 1363
563 20250401 100800 1371962000 59400 59200 59500 59200 837
564 20250401 100700 1322316000 59200 59400 59400 59200 340
565 20250401 100600 1302184600 59400 59200 59400 59150 533
566 20250401 100500 1270594400 59200 59200 59200 59100 217
567 20250401 100400 1257762600 59200 59000 59200 59000 498
568 20250401 100300 1228353800 59000 58900 59100 58900 484
569 20250401 100200 1199795900 59000 58800 59000 58800 1481
570 20250401 100100 1112577600 58800 58700 58800 58700 57
571 20250401 100000 1109229100 58800 58500 58800 58500 613
572 20250401 095900 1073283400 58500 58600 58600 58500 30
573 20250401 095800 1071525700 58700 58600 58700 58500 168
574 20250401 095700 1061677400 58500 58300 58600 58300 689
575 20250401 095600 1021423500 58400 58400 58500 58300 339
576 20250401 095500 1001624700 58400 58400 58400 58300 252
577 20250401 095400 986908300 58300 58400 58400 58300 162
578 20250401 095300 977462300 58400 58400 58400 58300 168
579 20250401 095200 967659800 58400 58300 58500 58300 125
580 20250401 095100 960363100 58300 58500 58700 58300 327
581 20250401 095000 941248900 58700 58600 58800 58600 92
582 20250401 094900 935851500 58700 58700 58900 58700 191
583 20250401 094800 924634350 58700 58700 58900 58700 535
584 20250401 094700 893202150 58700 58500 58700 58500 284
585 20250401 094600 876564750 58500 58400 58500 58300 562
586 20250401 094500 843724550 58400 58300 58500 58300 290
587 20250401 094400 826787750 58400 58300 58400 58200 1141
588 20250401 094300 760331150 58300 58300 58500 58100 592
589 20250401 094200 725762050 58200 58100 58200 58100 182
590 20250401 094100 715172250 58200 58200 58200 58200 321
591 20250401 094000 696490050 58300 58200 58300 58200 142
592 20250401 093900 688212150 58200 58200 58200 58200 186
593 20250401 093800 677386950 58100 58100 58200 58000 124
594 20250401 093700 670176550 58100 57900 58200 57900 580
595 20250401 093600 636504550 57700 57700 58100 57700 1400
596 20250401 093500 555419750 57700 57700 57700 57700 81
597 20250401 093400 550746050 57650 57600 57700 57600 115
598 20250401 093300 544117600 57600 57600 57700 57600 167
599 20250401 093200 534498300 57600 57500 57600 57500 333
600 20250401 093100 515342900 57400 57500 57500 57400 118
601 20250401 093000 508558100 57500 57500 57600 57400 118
602 20250401 092900 501765000 57500 57200 57600 57200 1739
603 20250401 092800 402005200 57200 57200 57300 57200 104
604 20250401 092700 396046700 57300 56900 57300 56900 131
605 20250401 092600 388554200 57100 57100 57100 57100 20
606 20250401 092500 387412200 57100 57000 57200 56800 111
607 20250401 092400 381086400 57000 57400 57500 57000 1499
608 20250401 092300 295582200 57400 57000 57400 57000 110
609 20250401 092200 289282700 57000 57000 57400 57000 449
610 20250401 092100 263619900 57000 56800 57000 56800 88
611 20250401 092000 258615900 57100 56800 57100 56800 171
612 20250401 091900 248900700 56900 56900 56900 56900 2
613 20250401 091800 248786900 57200 56800 57200 56800 193
614 20250401 091700 237792000 56800 56800 56800 56800 6
615 20250401 091600 237451200 56800 56300 57100 56300 795
616 20250401 091500 192449000 56500 56300 56500 56300 62
617 20250401 091400 188954800 56200 56100 56200 56100 106
618 20250401 091300 183007600 56100 56200 56200 56000 709
619 20250401 091200 143282400 56200 56200 56300 56200 510
620 20250401 091100 114609700 56200 56300 56300 56200 43
621 20250401 091000 112190900 56200 56300 56300 56100 277
622 20250401 090900 96616100 56400 56400 56400 56400 25
623 20250401 090800 95206100 56400 56400 56500 56400 79
624 20250401 090700 90750300 56400 56500 56500 56400 29
625 20250401 090600 89112000 56400 56500 56500 56400 102
626 20250401 090500 83352400 56400 56800 56800 56400 863
627 20250401 090400 34571100 56800 56900 56900 56800 240
628 20250401 090300 20936800 56800 56800 56800 56800 9
629 20250401 090200 20425600 56800 56900 56900 56800 17
630 20250401 090100 19459400 57000 56900 57100 56900 125
631 20250401 090000 12336500 56900 56900 56900 56700 217

1
035760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,35269,21929154,2027967500,1260926355000,0.16
20250327,35269,21929154,2052655800,1276276762800,0.16
20250326,34283,21929154,1940417800,1241190116400,0.16
20250325,34283,21929154,1943846100,1243383031800,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 35269 21929154 2027967500 1260926355000 0.16
3 20250327 35269 21929154 2052655800 1276276762800 0.16
4 20250326 34283 21929154 1940417800 1241190116400 0.16
5 20250325 34283 21929154 1943846100 1243383031800 0.16