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
035900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,18919093150,61100,61100,61100,61100,6119
20250401,192800,18919093150,61100,61100,61100,61100,0
20250401,192700,18919093150,61100,61100,61100,61100,0
20250401,192600,18919093150,61100,61100,61100,61100,0
20250401,192500,18919093150,61100,61100,61100,61100,0
20250401,192400,18919093150,61100,61100,61100,61100,0
20250401,192300,18919093150,61100,61100,61100,61100,0
20250401,192200,18919093150,61100,61100,61100,61100,0
20250401,192100,18919093150,61100,61100,61100,61100,0
20250401,192000,18919093150,61100,61100,61100,61100,0
20250401,191900,18919093150,61100,61100,61100,61100,0
20250401,191800,18919093150,61100,61100,61100,61100,0
20250401,191700,18919093150,61100,61100,61100,61100,0
20250401,191600,18919093150,61100,61100,61100,61100,0
20250401,191500,18919093150,61100,61100,61100,61100,0
20250401,191400,18919093150,61100,61100,61100,61100,0
20250401,191300,18919093150,61100,61100,61100,61100,0
20250401,191200,18919093150,61100,61100,61100,61100,0
20250401,191100,18919093150,61100,61100,61100,61100,0
20250401,191000,18919093150,61100,61100,61100,61100,0
20250401,190900,18919093150,61100,61100,61100,61100,0
20250401,190800,18919093150,61100,61100,61100,61100,0
20250401,190700,18919093150,61100,61100,61100,61100,0
20250401,190600,18919093150,61100,61100,61100,61100,0
20250401,190500,18919093150,61100,61100,61100,61100,0
20250401,190400,18919093150,61100,61100,61100,61100,0
20250401,190300,18919093150,61100,61100,61100,61100,0
20250401,190200,18919093150,61100,61100,61100,61100,0
20250401,190100,18919093150,61100,61100,61100,61100,0
20250401,190000,18919093150,61100,61100,61100,61100,0
20250401,185900,18919093150,61100,61100,61100,61100,6119
20250401,185800,18919093150,61100,61100,61100,61100,0
20250401,185700,18919093150,61100,61100,61100,61100,0
20250401,185600,18919093150,61100,61100,61100,61100,0
20250401,185500,18919093150,61100,61100,61100,61100,0
20250401,185400,18919093150,61100,61100,61100,61100,0
20250401,185300,18919093150,61100,61100,61100,61100,0
20250401,185200,18919093150,61100,61100,61100,61100,0
20250401,185100,18919093150,61100,61100,61100,61100,0
20250401,185000,18919093150,61100,61100,61100,61100,0
20250401,184900,18919093150,61100,61100,61100,61100,0
20250401,184800,18919093150,61100,61100,61100,61100,0
20250401,184700,18919093150,61100,61100,61100,61100,0
20250401,184600,18919093150,61100,61100,61100,61100,0
20250401,184500,18919093150,61100,61100,61100,61100,0
20250401,184400,18919093150,61100,61100,61100,61100,0
20250401,184300,18919093150,61100,61100,61100,61100,0
20250401,184200,18919093150,61100,61100,61100,61100,0
20250401,184100,18919093150,61100,61100,61100,61100,0
20250401,184000,18919093150,61100,61100,61100,61100,0
20250401,183900,18919093150,61100,61100,61100,61100,0
20250401,183800,18919093150,61100,61100,61100,61100,0
20250401,183700,18919093150,61100,61100,61100,61100,0
20250401,183600,18919093150,61100,61100,61100,61100,0
20250401,183500,18919093150,61100,61100,61100,61100,0
20250401,183400,18919093150,61100,61100,61100,61100,0
20250401,183300,18919093150,61100,61100,61100,61100,0
20250401,183200,18919093150,61100,61100,61100,61100,0
20250401,183100,18919093150,61100,61100,61100,61100,0
20250401,183000,18919093150,61100,61100,61100,61100,0
20250401,182900,18919093150,61100,61100,61100,61100,6119
20250401,182800,18919093150,61100,61100,61100,61100,0
20250401,182700,18919093150,61100,61100,61100,61100,0
20250401,182600,18919093150,61100,61100,61100,61100,0
20250401,182500,18919093150,61100,61100,61100,61100,0
20250401,182400,18919093150,61100,61100,61100,61100,0
20250401,182300,18919093150,61100,61100,61100,61100,0
20250401,182200,18919093150,61100,61100,61100,61100,0
20250401,182100,18919093150,61100,61100,61100,61100,0
20250401,182000,18919093150,61100,61100,61100,61100,0
20250401,181900,18919093150,61100,61100,61100,61100,0
20250401,181800,18919093150,61100,61100,61100,61100,0
20250401,181700,18919093150,61100,61100,61100,61100,0
20250401,181600,18919093150,61100,61100,61100,61100,0
20250401,181500,18919093150,61100,61100,61100,61100,0
20250401,181400,18919093150,61100,61100,61100,61100,0
20250401,181300,18919093150,61100,61100,61100,61100,0
20250401,181200,18919093150,61100,61100,61100,61100,0
20250401,181100,18919093150,61100,61100,61100,61100,0
20250401,181000,18919093150,61100,61100,61100,61100,0
20250401,180900,18919093150,61100,61100,61100,61100,0
20250401,180800,18919093150,61100,61100,61100,61100,0
20250401,180700,18919093150,61100,61100,61100,61100,0
20250401,180600,18919093150,61100,61100,61100,61100,0
20250401,180500,18919093150,61100,61100,61100,61100,0
20250401,180400,18919093150,61100,61100,61100,61100,0
20250401,180300,18919093150,61100,61100,61100,61100,0
20250401,180200,18919093150,61100,61100,61100,61100,0
20250401,180100,18919093150,61100,61100,61100,61100,0
20250401,180000,18919093150,61100,61100,61100,61100,0
20250401,175900,18919093150,61100,61100,61100,61100,6119
20250401,175800,18919093150,61100,61100,61100,61100,0
20250401,175700,18919093150,61100,61100,61100,61100,0
20250401,175600,18919093150,61100,61100,61100,61100,0
20250401,175500,18919093150,61100,61100,61100,61100,0
20250401,175400,18919093150,61100,61100,61100,61100,0
20250401,175300,18919093150,61100,61100,61100,61100,0
20250401,175200,18919093150,61100,61100,61100,61100,0
20250401,175100,18919093150,61100,61100,61100,61100,0
20250401,175000,18919093150,61100,61100,61100,61100,0
20250401,174900,18919093150,61100,61100,61100,61100,0
20250401,174800,18919093150,61100,61100,61100,61100,0
20250401,174700,18919093150,61100,61100,61100,61100,0
20250401,174600,18919093150,61100,61100,61100,61100,0
20250401,174500,18919093150,61100,61100,61100,61100,0
20250401,174400,18919093150,61100,61100,61100,61100,0
20250401,174300,18919093150,61100,61100,61100,61100,0
20250401,174200,18919093150,61100,61100,61100,61100,0
20250401,174100,18919093150,61100,61100,61100,61100,0
20250401,174000,18919093150,61100,61100,61100,61100,0
20250401,173900,18919093150,61100,61100,61100,61100,0
20250401,173800,18919093150,61100,61100,61100,61100,0
20250401,173700,18919093150,61100,61100,61100,61100,0
20250401,173600,18919093150,61100,61100,61100,61100,0
20250401,173500,18919093150,61100,61100,61100,61100,0
20250401,173400,18919093150,61100,61100,61100,61100,0
20250401,173300,18919093150,61100,61100,61100,61100,0
20250401,173200,18919093150,61100,61100,61100,61100,0
20250401,173100,18919093150,61100,61100,61100,61100,0
20250401,173000,18919093150,61100,61100,61100,61100,0
20250401,172900,18919093150,61100,61100,61100,61100,6119
20250401,172800,18919093150,61100,61100,61100,61100,0
20250401,172700,18919093150,61100,61100,61100,61100,0
20250401,172600,18919093150,61100,61100,61100,61100,0
20250401,172500,18919093150,61100,61100,61100,61100,0
20250401,172400,18919093150,61100,61100,61100,61100,0
20250401,172300,18919093150,61100,61100,61100,61100,0
20250401,172200,18919093150,61100,61100,61100,61100,0
20250401,172100,18919093150,61100,61100,61100,61100,0
20250401,172000,18919093150,61100,61100,61100,61100,0
20250401,171900,18919093150,61100,61100,61100,61100,0
20250401,171800,18919093150,61100,61100,61100,61100,0
20250401,171700,18919093150,61100,61100,61100,61100,0
20250401,171600,18919093150,61100,61100,61100,61100,0
20250401,171500,18919093150,61100,61100,61100,61100,0
20250401,171400,18919093150,61100,61100,61100,61100,0
20250401,171300,18919093150,61100,61100,61100,61100,0
20250401,171200,18919093150,61100,61100,61100,61100,0
20250401,171100,18919093150,61100,61100,61100,61100,0
20250401,171000,18919093150,61100,61100,61100,61100,0
20250401,170900,18919093150,61100,61100,61100,61100,0
20250401,170800,18919093150,61100,61100,61100,61100,0
20250401,170700,18919093150,61100,61100,61100,61100,0
20250401,170600,18919093150,61100,61100,61100,61100,0
20250401,170500,18919093150,61100,61100,61100,61100,0
20250401,170400,18919093150,61100,61100,61100,61100,0
20250401,170300,18919093150,61100,61100,61100,61100,0
20250401,170200,18919093150,61100,61100,61100,61100,0
20250401,170100,18919093150,61100,61100,61100,61100,0
20250401,170000,18919093150,61100,61100,61100,61100,0
20250401,165900,18919093150,61100,61100,61100,61100,6119
20250401,165800,18919093150,61100,61100,61100,61100,0
20250401,165700,18919093150,61100,61100,61100,61100,0
20250401,165600,18919093150,61100,61100,61100,61100,0
20250401,165500,18919093150,61100,61100,61100,61100,0
20250401,165400,18919093150,61100,61100,61100,61100,0
20250401,165300,18919093150,61100,61100,61100,61100,0
20250401,165200,18919093150,61100,61100,61100,61100,0
20250401,165100,18919093150,61100,61100,61100,61100,0
20250401,165000,18919093150,61100,61100,61100,61100,0
20250401,164900,18919093150,61100,61100,61100,61100,0
20250401,164800,18919093150,61100,61100,61100,61100,0
20250401,164700,18919093150,61100,61100,61100,61100,0
20250401,164600,18919093150,61100,61100,61100,61100,0
20250401,164500,18919093150,61100,61100,61100,61100,0
20250401,164400,18919093150,61100,61100,61100,61100,0
20250401,164300,18919093150,61100,61100,61100,61100,0
20250401,164200,18919093150,61100,61100,61100,61100,0
20250401,164100,18919093150,61100,61100,61100,61100,0
20250401,164000,18919093150,61100,61100,61100,61100,0
20250401,163900,18919093150,61100,61100,61100,61100,0
20250401,163800,18919093150,61100,61100,61100,61100,0
20250401,163700,18919093150,61100,61100,61100,61100,0
20250401,163600,18919093150,61100,61100,61100,61100,0
20250401,163500,18919093150,61100,61100,61100,61100,0
20250401,163400,18919093150,61100,61100,61100,61100,0
20250401,163300,18919093150,61100,61100,61100,61100,0
20250401,163200,18919093150,61100,61100,61100,61100,0
20250401,163100,18919093150,61100,61100,61100,61100,0
20250401,163000,18919093150,61100,61100,61100,61100,0
20250401,162900,18919093150,61100,61100,61100,61100,6119
20250401,162800,18919093150,61100,61100,61100,61100,0
20250401,162700,18919093150,61100,61100,61100,61100,0
20250401,162600,18919093150,61100,61100,61100,61100,0
20250401,162500,18919093150,61100,61100,61100,61100,0
20250401,162400,18919093150,61100,61100,61100,61100,0
20250401,162300,18919093150,61100,61100,61100,61100,0
20250401,162200,18919093150,61100,61100,61100,61100,0
20250401,162100,18919093150,61100,61100,61100,61100,0
20250401,162000,18919093150,61100,61100,61100,61100,0
20250401,161900,18919093150,61100,61100,61100,61100,0
20250401,161800,18919093150,61100,61100,61100,61100,0
20250401,161700,18919093150,61100,61100,61100,61100,0
20250401,161600,18919093150,61100,61100,61100,61100,0
20250401,161500,18919093150,61100,61100,61100,61100,0
20250401,161400,18919093150,61100,61100,61100,61100,0
20250401,161300,18919093150,61100,61100,61100,61100,0
20250401,161200,18919093150,61100,61100,61100,61100,0
20250401,161100,18919093150,61100,61100,61100,61100,0
20250401,161000,18919093150,61100,61100,61100,61100,0
20250401,160900,18919093150,61100,61100,61100,61100,0
20250401,160800,18919093150,61100,61100,61100,61100,0
20250401,160700,18919093150,61100,61100,61100,61100,0
20250401,160600,18919093150,61100,61100,61100,61100,0
20250401,160500,18919093150,61100,61100,61100,61100,0
20250401,160400,18919093150,61100,61100,61100,61100,0
20250401,160300,18919093150,61100,61100,61100,61100,0
20250401,160200,18919093150,61100,61100,61100,61100,0
20250401,160100,18919093150,61100,61100,61100,61100,0
20250401,160000,18919093150,61100,61100,61100,61100,0
20250401,155900,18919093150,61100,61100,61100,61100,6119
20250401,155800,18919093150,61100,61100,61100,61100,0
20250401,155700,18919093150,61100,61100,61100,61100,0
20250401,155600,18919093150,61100,61100,61100,61100,0
20250401,155500,18919093150,61100,61100,61100,61100,0
20250401,155400,18919093150,61100,61100,61100,61100,0
20250401,155300,18919093150,61100,61100,61100,61100,0
20250401,155200,18919093150,61100,61100,61100,61100,0
20250401,155100,18919093150,61100,61100,61100,61100,0
20250401,155000,18919093150,61100,61100,61100,61100,0
20250401,154900,18919093150,61100,61100,61100,61100,0
20250401,154800,18919093150,61100,61100,61100,61100,0
20250401,154700,18919093150,61100,61100,61100,61100,0
20250401,154600,18919093150,61100,61100,61100,61100,0
20250401,154500,18919093150,61100,61100,61100,61100,0
20250401,154400,18919093150,61100,61100,61100,61100,0
20250401,154300,18919093150,61100,61100,61100,61100,0
20250401,154200,18919093150,61100,61100,61100,61100,0
20250401,154100,18919093150,61100,61100,61100,61100,0
20250401,154000,18919093150,61100,61100,61100,61100,0
20250401,153900,18919093150,61100,61100,61100,61100,0
20250401,153800,18919093150,61100,61100,61100,61100,0
20250401,153700,18919093150,61100,61100,61100,61100,0
20250401,153600,18919093150,61100,61100,61100,61100,0
20250401,153500,18919093150,61100,61100,61100,61100,0
20250401,153400,18919093150,61100,61100,61100,61100,0
20250401,153300,18919093150,61100,61100,61100,61100,0
20250401,153200,18919093150,61100,61100,61100,61100,0
20250401,153100,18919093150,61100,61100,61100,61100,0
20250401,153000,18919093150,61100,61100,61100,61100,6119
20250401,152900,18545222250,61100,61100,61100,61100,0
20250401,152800,18545222250,61100,61100,61100,61100,0
20250401,152700,18545222250,61100,61100,61100,61100,0
20250401,152600,18545222250,61100,61100,61100,61100,0
20250401,152500,18545222250,61100,61100,61100,61100,0
20250401,152400,18545222250,61100,61100,61100,61100,0
20250401,152300,18545222250,61100,61100,61100,61100,0
20250401,152200,18545222250,61100,61100,61100,61100,0
20250401,152100,18545222250,61100,61100,61100,61100,0
20250401,152000,18545222250,61100,61100,61100,61100,0
20250401,151900,18545222250,61100,61200,61300,61100,877
20250401,151800,18491550650,61200,61200,61200,61100,395
20250401,151700,18467378550,61200,61200,61300,61100,766
20250401,151600,18420493150,61200,61200,61200,61100,216
20250401,151500,18407275750,61200,61300,61300,61100,1071
20250401,151400,18341742850,61300,61200,61300,61200,1315
20250401,151300,18261238350,61200,61300,61300,61200,966
20250401,151200,18202089750,61300,61300,61300,61200,518
20250401,151100,18170341050,61300,61300,61400,61200,2175
20250401,151000,18037027400,61300,61400,61400,61300,415
20250401,150900,18011552300,61400,61400,61400,61300,648
20250401,150800,17971799350,61400,61250,61400,61200,991
20250401,150700,17911038050,61200,61100,61300,61100,546
20250401,150600,17877603150,61300,61300,61300,61100,1535
20250401,150500,17783628950,61200,61200,61300,61200,496
20250401,150400,17753246000,61300,61200,61300,61200,611
20250401,150300,17715844300,61200,61150,61200,61100,458
20250401,150200,17687831100,61200,61200,61200,61100,340
20250401,150100,17667026500,61200,61200,61200,61100,1129
20250401,150000,17598016200,61200,61300,61300,61100,1257
20250401,145900,17521073000,61300,61300,61300,61200,445
20250401,145800,17493811500,61300,61300,61300,61200,351
20250401,145700,17472297100,61300,61200,61300,61200,357
20250401,145600,17450414800,61200,61200,61400,61200,1200
20250401,145500,17376885000,61300,61200,61300,61200,497
20250401,145400,17346436800,61300,61300,61300,61200,379
20250401,145300,17323208200,61300,61150,61300,61100,440
20250401,145200,17296256650,61200,61200,61200,61100,336
20250401,145100,17275695450,61200,61200,61200,61100,521
20250401,145000,17243825050,61200,61200,61200,61100,2175
20250401,144900,17110867850,61150,61100,61200,61100,224
20250401,144800,17097160750,61200,61300,61300,61100,647
20250401,144700,17057543050,61300,61200,61300,61200,676
20250401,144600,17016148850,61200,61300,61300,61200,327
20250401,144500,16996108450,61300,61200,61300,61100,468
20250401,144400,16967468400,61100,61200,61200,61100,230
20250401,144300,16953393900,61200,61200,61300,61200,573
20250401,144200,16918308700,61200,61200,61300,61200,1107
20250401,144100,16850527500,61300,61300,61300,61200,245
20250401,144000,16835509900,61300,61200,61300,61200,845
20250401,143900,16783780400,61200,61200,61200,61100,377
20250401,143800,16760724800,61200,61300,61300,61100,1010
20250401,143700,16698904300,61300,61300,61300,61200,443
20250401,143600,16671748500,61300,61300,61300,61300,280
20250401,143500,16654584500,61300,61300,61300,61200,639
20250401,143400,16615428600,61300,61400,61400,61300,551
20250401,143300,16581638300,61400,61400,61400,61300,577
20250401,143200,16546244200,61300,61400,61400,61300,241
20250401,143100,16531448800,61400,61400,61400,61300,632
20250401,143000,16492684800,61400,61400,61400,61300,1227
20250401,142900,16417427700,61400,61300,61400,61300,301
20250401,142800,16398949900,61300,61400,61400,61300,284
20250401,142700,16381514800,61300,61350,61400,61300,856
20250401,142600,16329013750,61400,61300,61400,61300,291
20250401,142500,16311149750,61300,61400,61400,61300,356
20250401,142400,16289300150,61400,61400,61500,61300,891
20250401,142300,16234569850,61500,61450,61500,61400,471
20250401,142200,16205625100,61500,61500,61500,61400,191
20250401,142100,16193878900,61500,61500,61500,61400,372
20250401,142000,16171001000,61500,61500,61500,61400,313
20250401,141900,16151756500,61500,61500,61600,61500,792
20250401,141800,16103033700,61500,61500,61600,61500,2363
20250401,141700,15957568200,61500,61500,61600,61500,395
20250401,141600,15933245900,61600,61600,61600,61500,395
20250401,141500,15908914200,61500,61600,61600,61500,1235
20250401,141400,15832872100,61600,61600,61600,61500,346
20250401,141300,15811558900,61600,61600,61600,61500,385
20250401,141200,15787848300,61600,61600,61600,61500,393
20250401,141100,15763644800,61600,61500,61600,61500,701
20250401,141000,15720498100,61600,61600,61600,61500,383
20250401,140900,15696908500,61600,61600,61600,61500,725
20250401,140800,15652283300,61600,61600,61600,61500,287
20250401,140700,15634607900,61600,61600,61600,61500,533
20250401,140600,15601799800,61500,61500,61600,61500,488
20250401,140500,15571742800,61600,61500,61600,61500,469
20250401,140400,15542875900,61500,61500,61600,61500,1456
20250401,140300,15453328800,61600,61500,61600,61500,547
20250401,140200,15419651900,61500,61600,61600,61500,316
20250401,140100,15400187000,61600,61600,61600,61500,392
20250401,140000,15376040500,61600,61500,61600,61500,679
20250401,135900,15334217900,61500,61500,61700,61500,2049
20250401,135800,15207999100,61600,61600,61600,61500,424
20250401,135700,15181896800,61500,61600,61600,61500,336
20250401,135600,15161209400,61500,61600,61600,61500,754
20250401,135500,15114817500,61600,61500,61600,61500,508
20250401,135400,15083543600,61600,61500,61600,61500,176
20250401,135300,15072706300,61500,61600,61700,61500,1174
20250401,135200,15000388000,61700,61500,61700,61400,4953
20250401,135100,14695498600,61400,61400,61500,61400,1172
20250401,135000,14623512500,61500,61400,61500,61400,610
20250401,134900,14586031500,61400,61400,61500,61300,2092
20250401,134800,14457573600,61400,61300,61400,61300,230
20250401,134700,14443460200,61400,61300,61400,61200,1187
20250401,134600,14370658000,61300,61300,61300,61200,642
20250401,134500,14331321100,61300,61300,61300,61200,433
20250401,134400,14304797500,61300,61200,61300,61200,320
20250401,134300,14285190100,61200,61300,61300,61200,494
20250401,134200,14254929200,61300,61300,61300,61200,247
20250401,134100,14239788200,61300,61200,61300,61200,221
20250401,134000,14226242200,61200,61200,61300,61100,529
20250401,133900,14193850000,61200,61300,61300,61200,444
20250401,133800,14166653900,61200,61300,61300,61200,263
20250401,133700,14150535300,61300,61200,61300,61200,1227
20250401,133600,14075426000,61200,61200,61200,61100,118
20250401,133500,14068204500,61200,61200,61200,61100,351
20250401,133400,14046740700,61200,61200,61200,61100,319
20250401,133300,14027226500,61100,61200,61200,61100,317
20250401,133200,14007836100,61200,61000,61200,61000,874
20250401,133100,13954436400,61100,61000,61100,61000,797
20250401,133000,13905786600,61100,61000,61100,60900,230
20250401,132900,13891772900,61000,61050,61100,61000,387
20250401,132800,13868150250,61100,61200,61200,61000,227
20250401,132700,13854268250,61100,61100,61200,61100,323
20250401,132600,13834519750,61200,61200,61200,61100,310
20250401,132500,13815573550,61200,61200,61200,61200,126
20250401,132400,13807862350,61200,61200,61200,61100,495
20250401,132300,13777599150,61100,61200,61200,61100,460
20250401,132200,13749491150,61200,61200,61200,61100,149
20250401,132100,13740372750,61200,61200,61200,61100,219
20250401,132000,13726975450,61200,61200,61200,61100,129
20250401,131900,13719081000,61200,61100,61200,61100,280
20250401,131800,13701960600,61200,61100,61200,61000,441
20250401,131700,13675004900,61200,61100,61200,61100,344
20250401,131600,13653972800,61100,61200,61200,61100,685
20250401,131500,13612105800,61200,61100,61200,61000,956
20250401,131400,13553707300,61100,61100,61100,61000,360
20250401,131300,13531721600,61100,61100,61100,61000,144
20250401,131200,13522923300,61000,61000,61100,61000,242
20250401,131100,13508144500,61000,61100,61100,61000,241
20250401,131000,13493434800,61100,61100,61100,61100,176
20250401,130900,13482681200,61000,61050,61100,61000,249
20250401,130800,13467473500,61100,61000,61100,61000,173
20250401,130700,13456909200,61100,61000,61100,61000,486
20250401,130600,13427260300,61100,61000,61100,61000,146
20250401,130500,13418342800,61100,61000,61100,61000,138
20250401,130400,13409911500,61000,61100,61100,61000,278
20250401,130300,13392940100,61100,61100,61200,61000,363
20250401,130200,13370776000,61100,61200,61200,61100,274
20250401,130100,13354022300,61200,61200,61200,61100,153
20250401,130000,13344671400,61100,61200,61200,61100,702
20250401,125900,13301772100,61200,61100,61200,61100,167
20250401,125800,13291566200,61200,61200,61200,61100,153
20250401,125700,13282215300,61200,61100,61200,61100,148
20250401,125600,13273171000,61100,61000,61100,61000,375
20250401,125500,13250264000,61000,61000,61100,61000,223
20250401,125400,13236654600,61100,61100,61100,61100,35
20250401,125300,13234516100,61100,61200,61200,61100,828
20250401,125200,13183922900,61200,61200,61200,61100,149
20250401,125100,13174816300,61100,61000,61200,61000,764
20250401,125000,13128152300,61100,61200,61200,61100,844
20250401,124900,13076581900,61200,61100,61200,61100,179
20250401,124800,13065643400,61200,61200,61200,61100,38
20250401,124700,13063318100,61200,61100,61200,61000,218
20250401,124600,13050011700,61100,61100,61200,61100,5126
20250401,124500,12736434000,61000,61100,61100,61000,127
20250401,124400,12728682100,61000,61050,61100,61000,119
20250401,124300,12721418550,61100,61200,61200,61100,436
20250401,124200,12694776950,61100,61100,61200,61100,653
20250401,124100,12654874800,61100,61200,61200,61100,35
20250401,124000,12652733700,61200,61200,61200,61100,67
20250401,123900,12648638200,61200,61200,61200,61100,188
20250401,123800,12637147800,61200,61200,61200,61100,33
20250401,123700,12635128600,61200,61100,61200,61100,36
20250401,123600,12632925600,61100,61200,61200,61100,56
20250401,123500,12629501700,61200,61200,61200,61100,1754
20250401,123400,12522283300,61200,61200,61300,61200,740
20250401,123300,12476992800,61200,61200,61200,61100,260
20250401,123200,12461102300,61200,61200,61200,61200,41
20250401,123100,12458593100,61200,61100,61200,61100,182
20250401,123000,12447470500,61200,61300,61300,61200,1011
20250401,122900,12385592100,61200,61200,61300,61200,162
20250401,122800,12375674300,61200,61300,61300,61200,404
20250401,122700,12350946900,61200,61300,61300,61200,222
20250401,122600,12337358600,61300,61300,61300,61200,63
20250401,122500,12333499200,61200,61200,61300,61200,29
20250401,122400,12331721800,61200,61300,61300,61200,251
20250401,122300,12316358100,61200,61200,61300,61200,345
20250401,122200,12295240200,61300,61300,61300,61200,419
20250401,122100,12269594700,61300,61300,61300,61300,89
20250401,122000,12264139000,61300,61300,61300,61200,388
20250401,121900,12240386900,61300,61300,61300,61300,73
20250401,121800,12235912000,61300,61300,61400,61300,385
20250401,121700,12212300000,61300,61400,61400,61300,170
20250401,121600,12201864700,61400,61400,61500,61400,615
20250401,121500,12164102100,61400,61400,61400,61300,463
20250401,121400,12135698900,61400,61300,61500,61300,1551
20250401,121300,12040419000,61400,61400,61500,61300,1510
20250401,121200,11947703400,61500,61400,61500,61400,349
20250401,121100,11926260000,61400,61500,61500,61400,595
20250401,121000,11889708300,61400,61400,61500,61400,165
20250401,120900,11879575800,61400,61500,61500,61400,1938
20250401,120800,11760468300,61400,61500,61500,61400,775
20250401,120700,11712868900,61500,61500,61600,61400,1045
20250401,120600,11648617100,61500,61400,61500,61400,480
20250401,120500,11619097500,61500,61400,61500,61400,712
20250401,120400,11575369600,61400,61400,61400,61300,214
20250401,120300,11562230100,61400,61400,61400,61300,400
20250401,120200,11537685050,61400,61400,61500,61400,1625
20250401,120100,11437897850,61400,61400,61400,61300,736
20250401,120000,11392708650,61300,61300,61300,61300,789
20250401,115900,11344342950,61300,61200,61400,61200,627
20250401,115800,11305922350,61300,61200,61400,61100,3676
20250401,115700,11080659150,61200,61000,61300,61000,9300
20250401,115600,10511863450,61000,60900,61000,60900,358
20250401,115500,10490037850,60900,60900,61000,60800,1042
20250401,115400,10426579150,60900,60900,60900,60800,475
20250401,115300,10397658350,60900,60800,60900,60800,143
20250401,115200,10388959950,60900,60900,60900,60900,39
20250401,115100,10386584850,60900,60900,60900,60800,59
20250401,115000,10382992550,60900,60900,60900,60800,41
20250401,114900,10380496050,60900,60900,60900,60900,157
20250401,114800,10370934750,60800,60900,60900,60800,42
20250401,114700,10368377050,60900,60900,60900,60900,36
20250401,114600,10366184650,60900,60900,60900,60900,44
20250401,114500,10363505050,60800,60800,60900,60700,305
20250401,114400,10344961050,60800,60900,60900,60800,1171
20250401,114300,10273763250,60900,60900,60900,60800,700
20250401,114200,10231199850,60900,60800,60900,60800,132
20250401,114100,10223170550,60900,60900,60900,60800,28
20250401,114000,10221465550,60800,60900,60900,60800,129
20250401,113900,10213620600,60800,60700,60900,60700,305
20250401,113800,10195074500,60700,60800,60900,60700,1347
20250401,113700,10113282850,60800,60900,61000,60800,1494
20250401,113600,10022343750,60800,60900,60900,60800,23
20250401,113500,10020943450,60900,60800,60900,60800,69
20250401,113400,10016741850,60800,60800,60800,60800,365
20250401,113300,9994549850,60800,60900,60900,60800,299
20250401,113200,9976369550,60800,60800,60900,60800,327
20250401,113100,9956486650,60900,60900,60900,60800,709
20250401,113000,9913312550,60800,60800,60850,60700,449
20250401,112900,9886013100,60800,60900,60900,60800,647
20250401,112800,9846671450,60900,60900,60900,60800,522
20250401,112700,9814881850,61000,61000,61000,60900,555
20250401,112600,9781076350,61000,61000,61000,61000,46
20250401,112500,9778270350,61000,61000,61100,61000,398
20250401,112400,9753991150,61000,61000,61050,61000,443
20250401,112300,9726968050,61000,61000,61100,61000,660
20250401,112200,9686705850,60900,60900,60950,60800,1119
20250401,112100,9618555450,60900,61000,61100,60900,1009
20250401,112000,9557023200,61000,61200,61200,61000,1080
20250401,111900,9491030000,61200,61200,61200,61100,588
20250401,111800,9455094900,61200,61300,61300,61100,928
20250401,111700,9398310300,61200,61200,61200,61100,958
20250401,111600,9339684150,61200,61200,61200,61100,418
20250401,111500,9314108850,61200,61100,61200,61100,252
20250401,111400,9298693750,61100,61050,61200,61000,1220
20250401,111300,9224151200,61100,61000,61100,60950,985
20250401,111200,9164055700,61000,61000,61000,61000,211
20250401,111100,9151184700,61000,61100,61100,60800,1427
20250401,111000,9064043900,61100,61100,61100,61000,373
20250401,110900,9041257700,61100,61000,61100,60950,1016
20250401,110800,8979276200,61000,61000,61000,60900,238
20250401,110700,8964762600,61000,61000,61000,60900,820
20250401,110600,8914775700,61000,60900,61100,60800,1631
20250401,110500,8815319100,60900,60800,61000,60700,1829
20250401,110400,8704012300,60800,61000,61000,60800,1046
20250401,110300,8640350000,61000,61000,61000,60900,150
20250401,110200,8631201100,61000,61000,61100,61000,1076
20250401,110100,8565561800,61000,61000,61100,60900,682
20250401,110000,8523955600,61000,61000,61100,60900,1409
20250401,105900,8438018900,60900,60700,61000,60600,5332
20250401,105800,8113692100,60700,60800,60800,60600,1784
20250401,105700,8005394150,60700,60800,60800,60700,241
20250401,105600,7990746450,60800,60800,60800,60600,723
20250401,105500,7946823850,60900,60800,60900,60700,1445
20250401,105400,7858987450,60800,60600,60900,60600,2610
20250401,105300,7700511300,60600,60600,60700,60500,672
20250401,105200,7659775400,60600,60600,60800,60500,1013
20250401,105100,7598348550,60700,60700,61000,60600,4147
20250401,105000,7346175450,60700,60800,60900,60600,1397
20250401,104900,7261363450,60700,60400,60900,60400,4727
20250401,104800,6974340350,60500,60300,60600,60200,2629
20250401,104700,6815468150,60200,60300,60500,60200,1976
20250401,104600,6696183950,60300,60000,60300,59900,8146
20250401,104500,6206467550,60000,59750,60000,59700,7212
20250401,104400,5774766550,59750,59600,59800,59600,4218
20250401,104300,5522746400,59600,59500,59700,59400,5201
20250401,104200,5212792200,59400,59400,59500,59400,209
20250401,104100,5200361600,59500,59400,59500,59400,134
20250401,104000,5192391900,59500,59400,59500,59400,459
20250401,103900,5165107600,59500,59500,59500,59400,217
20250401,103800,5152205600,59500,59500,59500,59400,82
20250401,103700,5147329000,59500,59300,59500,59300,912
20250401,103600,5093154300,59400,59400,59400,59300,165
20250401,103500,5083354700,59400,59300,59400,59300,61
20250401,103400,5079732400,59400,59400,59400,59300,593
20250401,103300,5044509400,59400,59400,59500,59400,546
20250401,103200,5012069400,59500,59500,59500,59400,98
20250401,103100,5006238900,59500,59500,59500,59400,91
20250401,103000,5000827300,59500,59400,59500,59400,111
20250401,102900,4994224600,59500,59500,59500,59400,182
20250401,102800,4983397700,59500,59400,59500,59400,1029
20250401,102700,4922264300,59400,59300,59400,59300,334
20250401,102600,4902426700,59300,59300,59400,59300,471
20250401,102500,4874453600,59400,59400,59400,59300,500
20250401,102400,4844799400,59400,59400,59400,59400,84
20250401,102300,4839809800,59400,59400,59400,59300,78
20250401,102200,4835176700,59400,59400,59400,59300,214
20250401,102100,4822468000,59400,59300,59500,59300,341
20250401,102000,4802212900,59400,59400,59400,59400,242
20250401,101900,4787838100,59400,59400,59400,59400,191
20250401,101800,4776492700,59300,59400,59400,59300,160
20250401,101700,4766998300,59400,59500,59500,59200,608
20250401,101600,4730899600,59500,59300,59500,59300,755
20250401,101500,4686048300,59400,59500,59500,59200,950
20250401,101400,4629626700,59500,59500,59500,59400,113
20250401,101300,4622904200,59500,59500,59600,59200,3057
20250401,101200,4441122600,59500,59400,59600,59400,2229
20250401,101100,4308490900,59400,59400,59500,59300,1147
20250401,101000,4240351600,59400,59200,59400,59100,2815
20250401,100900,4073667400,59100,59100,59200,59000,1218
20250401,100800,4001680400,59100,59000,59100,58900,518
20250401,100700,3971114500,59000,59000,59100,59000,477
20250401,100600,3942970900,59000,59000,59100,59000,184
20250401,100500,3932103900,59000,59000,59000,58900,567
20250401,100400,3898653300,58900,58900,59000,58800,2208
20250401,100300,3768609200,58900,59000,59000,58800,2117
20250401,100200,3643919200,58900,59000,59100,58900,1114
20250401,100100,3578206000,59000,59050,59100,59000,305
20250401,100000,3560210300,59050,59100,59100,59000,29
20250401,095900,3558497350,59100,59100,59100,59000,229
20250401,095800,3544984650,59100,59100,59100,59100,3
20250401,095700,3544807350,59000,59000,59100,59000,865
20250401,095600,3493692950,59100,59000,59100,59000,166
20250401,095500,3483891450,59000,59000,59100,59000,193
20250401,095400,3472502750,59000,59000,59100,59000,166
20250401,095300,3462708450,59100,59100,59100,59000,42
20250401,095200,3460228050,59100,59200,59200,59100,572
20250401,095100,3426422550,59100,59100,59200,59100,72
20250401,095000,3422165750,59200,59200,59200,59100,48
20250401,094900,3419324650,59100,59200,59200,59100,331
20250401,094800,3399761750,59100,59200,59200,59100,272
20250401,094700,3383683050,59200,59000,59200,59000,1376
20250401,094600,3302316650,59000,59000,59100,58900,1508
20250401,094500,3213345350,59000,58900,59000,58900,989
20250401,094400,3155006950,59000,59000,59100,58900,1405
20250401,094300,3072116700,59100,59000,59100,59000,259
20250401,094200,3056835000,59000,59100,59100,59000,244
20250401,094100,3042437000,59000,59100,59100,59000,144
20250401,094000,3033937900,59100,59100,59100,59000,46
20250401,093900,3031221350,59100,59100,59100,59000,152
20250401,093800,3022242650,59100,59000,59100,59000,31
20250401,093700,3020411950,59100,59000,59100,59000,382
20250401,093600,2997872350,59100,59000,59100,58800,3596
20250401,093500,2785931750,59000,59100,59200,58900,2473
20250401,093400,2639971950,59200,59200,59200,59100,35
20250401,093300,2637900050,59200,59300,59300,59100,1400
20250401,093200,2555067150,59300,59200,59300,59200,938
20250401,093100,2499458150,59300,59300,59300,59200,304
20250401,093000,2481447750,59350,59300,59400,59300,768
20250401,092900,2435904700,59400,59300,59400,59300,1199
20250401,092800,2364797300,59400,59300,59400,59300,72
20250401,092700,2360525900,59400,59400,59400,59300,91
20250401,092600,2355123600,59350,59400,59400,59300,158
20250401,092500,2345738950,59400,59400,59400,59400,163
20250401,092400,2336056750,59400,59500,59500,59300,1226
20250401,092300,2263227750,59500,59500,59500,59400,118
20250401,092200,2256207050,59500,59600,59600,59400,858
20250401,092100,2205172850,59600,59600,59600,59500,800
20250401,092000,2157538850,59700,59600,59700,59500,1247
20250401,091900,2083232850,59500,59500,59600,59400,1278
20250401,091800,2007192150,59400,59400,59600,59400,779
20250401,091700,1960898250,59300,59300,59500,59200,769
20250401,091600,1915243150,59300,59100,59300,59000,994
20250401,091500,1856467750,59100,59100,59100,59000,140
20250401,091400,1848205150,59100,59000,59100,58900,862
20250401,091300,1797363250,59000,59000,59000,58900,697
20250401,091200,1756275000,59000,59000,59000,58900,566
20250401,091100,1722886400,59000,59000,59000,58800,2186
20250401,091000,1594101700,59000,59000,59000,58900,1500
20250401,090900,1505742000,59000,59200,59200,58900,3809
20250401,090800,1281012700,59200,59100,59200,59000,2004
20250401,090700,1162577100,59100,59200,59200,58900,3030
20250401,090600,983728000,59100,59100,59200,59000,1105
20250401,090500,918431800,59100,59200,59200,59000,1195
20250401,090400,847821500,59200,59400,59400,59100,946
20250401,090300,791805600,59400,59600,59600,59200,4645
20250401,090200,516038700,59400,59600,59700,59300,2657
20250401,090100,357777600,59500,59600,59700,59500,1177
20250401,090000,287583300,59700,59500,59800,59500,4826
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 18919093150 61100 61100 61100 61100 6119
3 20250401 192800 18919093150 61100 61100 61100 61100 0
4 20250401 192700 18919093150 61100 61100 61100 61100 0
5 20250401 192600 18919093150 61100 61100 61100 61100 0
6 20250401 192500 18919093150 61100 61100 61100 61100 0
7 20250401 192400 18919093150 61100 61100 61100 61100 0
8 20250401 192300 18919093150 61100 61100 61100 61100 0
9 20250401 192200 18919093150 61100 61100 61100 61100 0
10 20250401 192100 18919093150 61100 61100 61100 61100 0
11 20250401 192000 18919093150 61100 61100 61100 61100 0
12 20250401 191900 18919093150 61100 61100 61100 61100 0
13 20250401 191800 18919093150 61100 61100 61100 61100 0
14 20250401 191700 18919093150 61100 61100 61100 61100 0
15 20250401 191600 18919093150 61100 61100 61100 61100 0
16 20250401 191500 18919093150 61100 61100 61100 61100 0
17 20250401 191400 18919093150 61100 61100 61100 61100 0
18 20250401 191300 18919093150 61100 61100 61100 61100 0
19 20250401 191200 18919093150 61100 61100 61100 61100 0
20 20250401 191100 18919093150 61100 61100 61100 61100 0
21 20250401 191000 18919093150 61100 61100 61100 61100 0
22 20250401 190900 18919093150 61100 61100 61100 61100 0
23 20250401 190800 18919093150 61100 61100 61100 61100 0
24 20250401 190700 18919093150 61100 61100 61100 61100 0
25 20250401 190600 18919093150 61100 61100 61100 61100 0
26 20250401 190500 18919093150 61100 61100 61100 61100 0
27 20250401 190400 18919093150 61100 61100 61100 61100 0
28 20250401 190300 18919093150 61100 61100 61100 61100 0
29 20250401 190200 18919093150 61100 61100 61100 61100 0
30 20250401 190100 18919093150 61100 61100 61100 61100 0
31 20250401 190000 18919093150 61100 61100 61100 61100 0
32 20250401 185900 18919093150 61100 61100 61100 61100 6119
33 20250401 185800 18919093150 61100 61100 61100 61100 0
34 20250401 185700 18919093150 61100 61100 61100 61100 0
35 20250401 185600 18919093150 61100 61100 61100 61100 0
36 20250401 185500 18919093150 61100 61100 61100 61100 0
37 20250401 185400 18919093150 61100 61100 61100 61100 0
38 20250401 185300 18919093150 61100 61100 61100 61100 0
39 20250401 185200 18919093150 61100 61100 61100 61100 0
40 20250401 185100 18919093150 61100 61100 61100 61100 0
41 20250401 185000 18919093150 61100 61100 61100 61100 0
42 20250401 184900 18919093150 61100 61100 61100 61100 0
43 20250401 184800 18919093150 61100 61100 61100 61100 0
44 20250401 184700 18919093150 61100 61100 61100 61100 0
45 20250401 184600 18919093150 61100 61100 61100 61100 0
46 20250401 184500 18919093150 61100 61100 61100 61100 0
47 20250401 184400 18919093150 61100 61100 61100 61100 0
48 20250401 184300 18919093150 61100 61100 61100 61100 0
49 20250401 184200 18919093150 61100 61100 61100 61100 0
50 20250401 184100 18919093150 61100 61100 61100 61100 0
51 20250401 184000 18919093150 61100 61100 61100 61100 0
52 20250401 183900 18919093150 61100 61100 61100 61100 0
53 20250401 183800 18919093150 61100 61100 61100 61100 0
54 20250401 183700 18919093150 61100 61100 61100 61100 0
55 20250401 183600 18919093150 61100 61100 61100 61100 0
56 20250401 183500 18919093150 61100 61100 61100 61100 0
57 20250401 183400 18919093150 61100 61100 61100 61100 0
58 20250401 183300 18919093150 61100 61100 61100 61100 0
59 20250401 183200 18919093150 61100 61100 61100 61100 0
60 20250401 183100 18919093150 61100 61100 61100 61100 0
61 20250401 183000 18919093150 61100 61100 61100 61100 0
62 20250401 182900 18919093150 61100 61100 61100 61100 6119
63 20250401 182800 18919093150 61100 61100 61100 61100 0
64 20250401 182700 18919093150 61100 61100 61100 61100 0
65 20250401 182600 18919093150 61100 61100 61100 61100 0
66 20250401 182500 18919093150 61100 61100 61100 61100 0
67 20250401 182400 18919093150 61100 61100 61100 61100 0
68 20250401 182300 18919093150 61100 61100 61100 61100 0
69 20250401 182200 18919093150 61100 61100 61100 61100 0
70 20250401 182100 18919093150 61100 61100 61100 61100 0
71 20250401 182000 18919093150 61100 61100 61100 61100 0
72 20250401 181900 18919093150 61100 61100 61100 61100 0
73 20250401 181800 18919093150 61100 61100 61100 61100 0
74 20250401 181700 18919093150 61100 61100 61100 61100 0
75 20250401 181600 18919093150 61100 61100 61100 61100 0
76 20250401 181500 18919093150 61100 61100 61100 61100 0
77 20250401 181400 18919093150 61100 61100 61100 61100 0
78 20250401 181300 18919093150 61100 61100 61100 61100 0
79 20250401 181200 18919093150 61100 61100 61100 61100 0
80 20250401 181100 18919093150 61100 61100 61100 61100 0
81 20250401 181000 18919093150 61100 61100 61100 61100 0
82 20250401 180900 18919093150 61100 61100 61100 61100 0
83 20250401 180800 18919093150 61100 61100 61100 61100 0
84 20250401 180700 18919093150 61100 61100 61100 61100 0
85 20250401 180600 18919093150 61100 61100 61100 61100 0
86 20250401 180500 18919093150 61100 61100 61100 61100 0
87 20250401 180400 18919093150 61100 61100 61100 61100 0
88 20250401 180300 18919093150 61100 61100 61100 61100 0
89 20250401 180200 18919093150 61100 61100 61100 61100 0
90 20250401 180100 18919093150 61100 61100 61100 61100 0
91 20250401 180000 18919093150 61100 61100 61100 61100 0
92 20250401 175900 18919093150 61100 61100 61100 61100 6119
93 20250401 175800 18919093150 61100 61100 61100 61100 0
94 20250401 175700 18919093150 61100 61100 61100 61100 0
95 20250401 175600 18919093150 61100 61100 61100 61100 0
96 20250401 175500 18919093150 61100 61100 61100 61100 0
97 20250401 175400 18919093150 61100 61100 61100 61100 0
98 20250401 175300 18919093150 61100 61100 61100 61100 0
99 20250401 175200 18919093150 61100 61100 61100 61100 0
100 20250401 175100 18919093150 61100 61100 61100 61100 0
101 20250401 175000 18919093150 61100 61100 61100 61100 0
102 20250401 174900 18919093150 61100 61100 61100 61100 0
103 20250401 174800 18919093150 61100 61100 61100 61100 0
104 20250401 174700 18919093150 61100 61100 61100 61100 0
105 20250401 174600 18919093150 61100 61100 61100 61100 0
106 20250401 174500 18919093150 61100 61100 61100 61100 0
107 20250401 174400 18919093150 61100 61100 61100 61100 0
108 20250401 174300 18919093150 61100 61100 61100 61100 0
109 20250401 174200 18919093150 61100 61100 61100 61100 0
110 20250401 174100 18919093150 61100 61100 61100 61100 0
111 20250401 174000 18919093150 61100 61100 61100 61100 0
112 20250401 173900 18919093150 61100 61100 61100 61100 0
113 20250401 173800 18919093150 61100 61100 61100 61100 0
114 20250401 173700 18919093150 61100 61100 61100 61100 0
115 20250401 173600 18919093150 61100 61100 61100 61100 0
116 20250401 173500 18919093150 61100 61100 61100 61100 0
117 20250401 173400 18919093150 61100 61100 61100 61100 0
118 20250401 173300 18919093150 61100 61100 61100 61100 0
119 20250401 173200 18919093150 61100 61100 61100 61100 0
120 20250401 173100 18919093150 61100 61100 61100 61100 0
121 20250401 173000 18919093150 61100 61100 61100 61100 0
122 20250401 172900 18919093150 61100 61100 61100 61100 6119
123 20250401 172800 18919093150 61100 61100 61100 61100 0
124 20250401 172700 18919093150 61100 61100 61100 61100 0
125 20250401 172600 18919093150 61100 61100 61100 61100 0
126 20250401 172500 18919093150 61100 61100 61100 61100 0
127 20250401 172400 18919093150 61100 61100 61100 61100 0
128 20250401 172300 18919093150 61100 61100 61100 61100 0
129 20250401 172200 18919093150 61100 61100 61100 61100 0
130 20250401 172100 18919093150 61100 61100 61100 61100 0
131 20250401 172000 18919093150 61100 61100 61100 61100 0
132 20250401 171900 18919093150 61100 61100 61100 61100 0
133 20250401 171800 18919093150 61100 61100 61100 61100 0
134 20250401 171700 18919093150 61100 61100 61100 61100 0
135 20250401 171600 18919093150 61100 61100 61100 61100 0
136 20250401 171500 18919093150 61100 61100 61100 61100 0
137 20250401 171400 18919093150 61100 61100 61100 61100 0
138 20250401 171300 18919093150 61100 61100 61100 61100 0
139 20250401 171200 18919093150 61100 61100 61100 61100 0
140 20250401 171100 18919093150 61100 61100 61100 61100 0
141 20250401 171000 18919093150 61100 61100 61100 61100 0
142 20250401 170900 18919093150 61100 61100 61100 61100 0
143 20250401 170800 18919093150 61100 61100 61100 61100 0
144 20250401 170700 18919093150 61100 61100 61100 61100 0
145 20250401 170600 18919093150 61100 61100 61100 61100 0
146 20250401 170500 18919093150 61100 61100 61100 61100 0
147 20250401 170400 18919093150 61100 61100 61100 61100 0
148 20250401 170300 18919093150 61100 61100 61100 61100 0
149 20250401 170200 18919093150 61100 61100 61100 61100 0
150 20250401 170100 18919093150 61100 61100 61100 61100 0
151 20250401 170000 18919093150 61100 61100 61100 61100 0
152 20250401 165900 18919093150 61100 61100 61100 61100 6119
153 20250401 165800 18919093150 61100 61100 61100 61100 0
154 20250401 165700 18919093150 61100 61100 61100 61100 0
155 20250401 165600 18919093150 61100 61100 61100 61100 0
156 20250401 165500 18919093150 61100 61100 61100 61100 0
157 20250401 165400 18919093150 61100 61100 61100 61100 0
158 20250401 165300 18919093150 61100 61100 61100 61100 0
159 20250401 165200 18919093150 61100 61100 61100 61100 0
160 20250401 165100 18919093150 61100 61100 61100 61100 0
161 20250401 165000 18919093150 61100 61100 61100 61100 0
162 20250401 164900 18919093150 61100 61100 61100 61100 0
163 20250401 164800 18919093150 61100 61100 61100 61100 0
164 20250401 164700 18919093150 61100 61100 61100 61100 0
165 20250401 164600 18919093150 61100 61100 61100 61100 0
166 20250401 164500 18919093150 61100 61100 61100 61100 0
167 20250401 164400 18919093150 61100 61100 61100 61100 0
168 20250401 164300 18919093150 61100 61100 61100 61100 0
169 20250401 164200 18919093150 61100 61100 61100 61100 0
170 20250401 164100 18919093150 61100 61100 61100 61100 0
171 20250401 164000 18919093150 61100 61100 61100 61100 0
172 20250401 163900 18919093150 61100 61100 61100 61100 0
173 20250401 163800 18919093150 61100 61100 61100 61100 0
174 20250401 163700 18919093150 61100 61100 61100 61100 0
175 20250401 163600 18919093150 61100 61100 61100 61100 0
176 20250401 163500 18919093150 61100 61100 61100 61100 0
177 20250401 163400 18919093150 61100 61100 61100 61100 0
178 20250401 163300 18919093150 61100 61100 61100 61100 0
179 20250401 163200 18919093150 61100 61100 61100 61100 0
180 20250401 163100 18919093150 61100 61100 61100 61100 0
181 20250401 163000 18919093150 61100 61100 61100 61100 0
182 20250401 162900 18919093150 61100 61100 61100 61100 6119
183 20250401 162800 18919093150 61100 61100 61100 61100 0
184 20250401 162700 18919093150 61100 61100 61100 61100 0
185 20250401 162600 18919093150 61100 61100 61100 61100 0
186 20250401 162500 18919093150 61100 61100 61100 61100 0
187 20250401 162400 18919093150 61100 61100 61100 61100 0
188 20250401 162300 18919093150 61100 61100 61100 61100 0
189 20250401 162200 18919093150 61100 61100 61100 61100 0
190 20250401 162100 18919093150 61100 61100 61100 61100 0
191 20250401 162000 18919093150 61100 61100 61100 61100 0
192 20250401 161900 18919093150 61100 61100 61100 61100 0
193 20250401 161800 18919093150 61100 61100 61100 61100 0
194 20250401 161700 18919093150 61100 61100 61100 61100 0
195 20250401 161600 18919093150 61100 61100 61100 61100 0
196 20250401 161500 18919093150 61100 61100 61100 61100 0
197 20250401 161400 18919093150 61100 61100 61100 61100 0
198 20250401 161300 18919093150 61100 61100 61100 61100 0
199 20250401 161200 18919093150 61100 61100 61100 61100 0
200 20250401 161100 18919093150 61100 61100 61100 61100 0
201 20250401 161000 18919093150 61100 61100 61100 61100 0
202 20250401 160900 18919093150 61100 61100 61100 61100 0
203 20250401 160800 18919093150 61100 61100 61100 61100 0
204 20250401 160700 18919093150 61100 61100 61100 61100 0
205 20250401 160600 18919093150 61100 61100 61100 61100 0
206 20250401 160500 18919093150 61100 61100 61100 61100 0
207 20250401 160400 18919093150 61100 61100 61100 61100 0
208 20250401 160300 18919093150 61100 61100 61100 61100 0
209 20250401 160200 18919093150 61100 61100 61100 61100 0
210 20250401 160100 18919093150 61100 61100 61100 61100 0
211 20250401 160000 18919093150 61100 61100 61100 61100 0
212 20250401 155900 18919093150 61100 61100 61100 61100 6119
213 20250401 155800 18919093150 61100 61100 61100 61100 0
214 20250401 155700 18919093150 61100 61100 61100 61100 0
215 20250401 155600 18919093150 61100 61100 61100 61100 0
216 20250401 155500 18919093150 61100 61100 61100 61100 0
217 20250401 155400 18919093150 61100 61100 61100 61100 0
218 20250401 155300 18919093150 61100 61100 61100 61100 0
219 20250401 155200 18919093150 61100 61100 61100 61100 0
220 20250401 155100 18919093150 61100 61100 61100 61100 0
221 20250401 155000 18919093150 61100 61100 61100 61100 0
222 20250401 154900 18919093150 61100 61100 61100 61100 0
223 20250401 154800 18919093150 61100 61100 61100 61100 0
224 20250401 154700 18919093150 61100 61100 61100 61100 0
225 20250401 154600 18919093150 61100 61100 61100 61100 0
226 20250401 154500 18919093150 61100 61100 61100 61100 0
227 20250401 154400 18919093150 61100 61100 61100 61100 0
228 20250401 154300 18919093150 61100 61100 61100 61100 0
229 20250401 154200 18919093150 61100 61100 61100 61100 0
230 20250401 154100 18919093150 61100 61100 61100 61100 0
231 20250401 154000 18919093150 61100 61100 61100 61100 0
232 20250401 153900 18919093150 61100 61100 61100 61100 0
233 20250401 153800 18919093150 61100 61100 61100 61100 0
234 20250401 153700 18919093150 61100 61100 61100 61100 0
235 20250401 153600 18919093150 61100 61100 61100 61100 0
236 20250401 153500 18919093150 61100 61100 61100 61100 0
237 20250401 153400 18919093150 61100 61100 61100 61100 0
238 20250401 153300 18919093150 61100 61100 61100 61100 0
239 20250401 153200 18919093150 61100 61100 61100 61100 0
240 20250401 153100 18919093150 61100 61100 61100 61100 0
241 20250401 153000 18919093150 61100 61100 61100 61100 6119
242 20250401 152900 18545222250 61100 61100 61100 61100 0
243 20250401 152800 18545222250 61100 61100 61100 61100 0
244 20250401 152700 18545222250 61100 61100 61100 61100 0
245 20250401 152600 18545222250 61100 61100 61100 61100 0
246 20250401 152500 18545222250 61100 61100 61100 61100 0
247 20250401 152400 18545222250 61100 61100 61100 61100 0
248 20250401 152300 18545222250 61100 61100 61100 61100 0
249 20250401 152200 18545222250 61100 61100 61100 61100 0
250 20250401 152100 18545222250 61100 61100 61100 61100 0
251 20250401 152000 18545222250 61100 61100 61100 61100 0
252 20250401 151900 18545222250 61100 61200 61300 61100 877
253 20250401 151800 18491550650 61200 61200 61200 61100 395
254 20250401 151700 18467378550 61200 61200 61300 61100 766
255 20250401 151600 18420493150 61200 61200 61200 61100 216
256 20250401 151500 18407275750 61200 61300 61300 61100 1071
257 20250401 151400 18341742850 61300 61200 61300 61200 1315
258 20250401 151300 18261238350 61200 61300 61300 61200 966
259 20250401 151200 18202089750 61300 61300 61300 61200 518
260 20250401 151100 18170341050 61300 61300 61400 61200 2175
261 20250401 151000 18037027400 61300 61400 61400 61300 415
262 20250401 150900 18011552300 61400 61400 61400 61300 648
263 20250401 150800 17971799350 61400 61250 61400 61200 991
264 20250401 150700 17911038050 61200 61100 61300 61100 546
265 20250401 150600 17877603150 61300 61300 61300 61100 1535
266 20250401 150500 17783628950 61200 61200 61300 61200 496
267 20250401 150400 17753246000 61300 61200 61300 61200 611
268 20250401 150300 17715844300 61200 61150 61200 61100 458
269 20250401 150200 17687831100 61200 61200 61200 61100 340
270 20250401 150100 17667026500 61200 61200 61200 61100 1129
271 20250401 150000 17598016200 61200 61300 61300 61100 1257
272 20250401 145900 17521073000 61300 61300 61300 61200 445
273 20250401 145800 17493811500 61300 61300 61300 61200 351
274 20250401 145700 17472297100 61300 61200 61300 61200 357
275 20250401 145600 17450414800 61200 61200 61400 61200 1200
276 20250401 145500 17376885000 61300 61200 61300 61200 497
277 20250401 145400 17346436800 61300 61300 61300 61200 379
278 20250401 145300 17323208200 61300 61150 61300 61100 440
279 20250401 145200 17296256650 61200 61200 61200 61100 336
280 20250401 145100 17275695450 61200 61200 61200 61100 521
281 20250401 145000 17243825050 61200 61200 61200 61100 2175
282 20250401 144900 17110867850 61150 61100 61200 61100 224
283 20250401 144800 17097160750 61200 61300 61300 61100 647
284 20250401 144700 17057543050 61300 61200 61300 61200 676
285 20250401 144600 17016148850 61200 61300 61300 61200 327
286 20250401 144500 16996108450 61300 61200 61300 61100 468
287 20250401 144400 16967468400 61100 61200 61200 61100 230
288 20250401 144300 16953393900 61200 61200 61300 61200 573
289 20250401 144200 16918308700 61200 61200 61300 61200 1107
290 20250401 144100 16850527500 61300 61300 61300 61200 245
291 20250401 144000 16835509900 61300 61200 61300 61200 845
292 20250401 143900 16783780400 61200 61200 61200 61100 377
293 20250401 143800 16760724800 61200 61300 61300 61100 1010
294 20250401 143700 16698904300 61300 61300 61300 61200 443
295 20250401 143600 16671748500 61300 61300 61300 61300 280
296 20250401 143500 16654584500 61300 61300 61300 61200 639
297 20250401 143400 16615428600 61300 61400 61400 61300 551
298 20250401 143300 16581638300 61400 61400 61400 61300 577
299 20250401 143200 16546244200 61300 61400 61400 61300 241
300 20250401 143100 16531448800 61400 61400 61400 61300 632
301 20250401 143000 16492684800 61400 61400 61400 61300 1227
302 20250401 142900 16417427700 61400 61300 61400 61300 301
303 20250401 142800 16398949900 61300 61400 61400 61300 284
304 20250401 142700 16381514800 61300 61350 61400 61300 856
305 20250401 142600 16329013750 61400 61300 61400 61300 291
306 20250401 142500 16311149750 61300 61400 61400 61300 356
307 20250401 142400 16289300150 61400 61400 61500 61300 891
308 20250401 142300 16234569850 61500 61450 61500 61400 471
309 20250401 142200 16205625100 61500 61500 61500 61400 191
310 20250401 142100 16193878900 61500 61500 61500 61400 372
311 20250401 142000 16171001000 61500 61500 61500 61400 313
312 20250401 141900 16151756500 61500 61500 61600 61500 792
313 20250401 141800 16103033700 61500 61500 61600 61500 2363
314 20250401 141700 15957568200 61500 61500 61600 61500 395
315 20250401 141600 15933245900 61600 61600 61600 61500 395
316 20250401 141500 15908914200 61500 61600 61600 61500 1235
317 20250401 141400 15832872100 61600 61600 61600 61500 346
318 20250401 141300 15811558900 61600 61600 61600 61500 385
319 20250401 141200 15787848300 61600 61600 61600 61500 393
320 20250401 141100 15763644800 61600 61500 61600 61500 701
321 20250401 141000 15720498100 61600 61600 61600 61500 383
322 20250401 140900 15696908500 61600 61600 61600 61500 725
323 20250401 140800 15652283300 61600 61600 61600 61500 287
324 20250401 140700 15634607900 61600 61600 61600 61500 533
325 20250401 140600 15601799800 61500 61500 61600 61500 488
326 20250401 140500 15571742800 61600 61500 61600 61500 469
327 20250401 140400 15542875900 61500 61500 61600 61500 1456
328 20250401 140300 15453328800 61600 61500 61600 61500 547
329 20250401 140200 15419651900 61500 61600 61600 61500 316
330 20250401 140100 15400187000 61600 61600 61600 61500 392
331 20250401 140000 15376040500 61600 61500 61600 61500 679
332 20250401 135900 15334217900 61500 61500 61700 61500 2049
333 20250401 135800 15207999100 61600 61600 61600 61500 424
334 20250401 135700 15181896800 61500 61600 61600 61500 336
335 20250401 135600 15161209400 61500 61600 61600 61500 754
336 20250401 135500 15114817500 61600 61500 61600 61500 508
337 20250401 135400 15083543600 61600 61500 61600 61500 176
338 20250401 135300 15072706300 61500 61600 61700 61500 1174
339 20250401 135200 15000388000 61700 61500 61700 61400 4953
340 20250401 135100 14695498600 61400 61400 61500 61400 1172
341 20250401 135000 14623512500 61500 61400 61500 61400 610
342 20250401 134900 14586031500 61400 61400 61500 61300 2092
343 20250401 134800 14457573600 61400 61300 61400 61300 230
344 20250401 134700 14443460200 61400 61300 61400 61200 1187
345 20250401 134600 14370658000 61300 61300 61300 61200 642
346 20250401 134500 14331321100 61300 61300 61300 61200 433
347 20250401 134400 14304797500 61300 61200 61300 61200 320
348 20250401 134300 14285190100 61200 61300 61300 61200 494
349 20250401 134200 14254929200 61300 61300 61300 61200 247
350 20250401 134100 14239788200 61300 61200 61300 61200 221
351 20250401 134000 14226242200 61200 61200 61300 61100 529
352 20250401 133900 14193850000 61200 61300 61300 61200 444
353 20250401 133800 14166653900 61200 61300 61300 61200 263
354 20250401 133700 14150535300 61300 61200 61300 61200 1227
355 20250401 133600 14075426000 61200 61200 61200 61100 118
356 20250401 133500 14068204500 61200 61200 61200 61100 351
357 20250401 133400 14046740700 61200 61200 61200 61100 319
358 20250401 133300 14027226500 61100 61200 61200 61100 317
359 20250401 133200 14007836100 61200 61000 61200 61000 874
360 20250401 133100 13954436400 61100 61000 61100 61000 797
361 20250401 133000 13905786600 61100 61000 61100 60900 230
362 20250401 132900 13891772900 61000 61050 61100 61000 387
363 20250401 132800 13868150250 61100 61200 61200 61000 227
364 20250401 132700 13854268250 61100 61100 61200 61100 323
365 20250401 132600 13834519750 61200 61200 61200 61100 310
366 20250401 132500 13815573550 61200 61200 61200 61200 126
367 20250401 132400 13807862350 61200 61200 61200 61100 495
368 20250401 132300 13777599150 61100 61200 61200 61100 460
369 20250401 132200 13749491150 61200 61200 61200 61100 149
370 20250401 132100 13740372750 61200 61200 61200 61100 219
371 20250401 132000 13726975450 61200 61200 61200 61100 129
372 20250401 131900 13719081000 61200 61100 61200 61100 280
373 20250401 131800 13701960600 61200 61100 61200 61000 441
374 20250401 131700 13675004900 61200 61100 61200 61100 344
375 20250401 131600 13653972800 61100 61200 61200 61100 685
376 20250401 131500 13612105800 61200 61100 61200 61000 956
377 20250401 131400 13553707300 61100 61100 61100 61000 360
378 20250401 131300 13531721600 61100 61100 61100 61000 144
379 20250401 131200 13522923300 61000 61000 61100 61000 242
380 20250401 131100 13508144500 61000 61100 61100 61000 241
381 20250401 131000 13493434800 61100 61100 61100 61100 176
382 20250401 130900 13482681200 61000 61050 61100 61000 249
383 20250401 130800 13467473500 61100 61000 61100 61000 173
384 20250401 130700 13456909200 61100 61000 61100 61000 486
385 20250401 130600 13427260300 61100 61000 61100 61000 146
386 20250401 130500 13418342800 61100 61000 61100 61000 138
387 20250401 130400 13409911500 61000 61100 61100 61000 278
388 20250401 130300 13392940100 61100 61100 61200 61000 363
389 20250401 130200 13370776000 61100 61200 61200 61100 274
390 20250401 130100 13354022300 61200 61200 61200 61100 153
391 20250401 130000 13344671400 61100 61200 61200 61100 702
392 20250401 125900 13301772100 61200 61100 61200 61100 167
393 20250401 125800 13291566200 61200 61200 61200 61100 153
394 20250401 125700 13282215300 61200 61100 61200 61100 148
395 20250401 125600 13273171000 61100 61000 61100 61000 375
396 20250401 125500 13250264000 61000 61000 61100 61000 223
397 20250401 125400 13236654600 61100 61100 61100 61100 35
398 20250401 125300 13234516100 61100 61200 61200 61100 828
399 20250401 125200 13183922900 61200 61200 61200 61100 149
400 20250401 125100 13174816300 61100 61000 61200 61000 764
401 20250401 125000 13128152300 61100 61200 61200 61100 844
402 20250401 124900 13076581900 61200 61100 61200 61100 179
403 20250401 124800 13065643400 61200 61200 61200 61100 38
404 20250401 124700 13063318100 61200 61100 61200 61000 218
405 20250401 124600 13050011700 61100 61100 61200 61100 5126
406 20250401 124500 12736434000 61000 61100 61100 61000 127
407 20250401 124400 12728682100 61000 61050 61100 61000 119
408 20250401 124300 12721418550 61100 61200 61200 61100 436
409 20250401 124200 12694776950 61100 61100 61200 61100 653
410 20250401 124100 12654874800 61100 61200 61200 61100 35
411 20250401 124000 12652733700 61200 61200 61200 61100 67
412 20250401 123900 12648638200 61200 61200 61200 61100 188
413 20250401 123800 12637147800 61200 61200 61200 61100 33
414 20250401 123700 12635128600 61200 61100 61200 61100 36
415 20250401 123600 12632925600 61100 61200 61200 61100 56
416 20250401 123500 12629501700 61200 61200 61200 61100 1754
417 20250401 123400 12522283300 61200 61200 61300 61200 740
418 20250401 123300 12476992800 61200 61200 61200 61100 260
419 20250401 123200 12461102300 61200 61200 61200 61200 41
420 20250401 123100 12458593100 61200 61100 61200 61100 182
421 20250401 123000 12447470500 61200 61300 61300 61200 1011
422 20250401 122900 12385592100 61200 61200 61300 61200 162
423 20250401 122800 12375674300 61200 61300 61300 61200 404
424 20250401 122700 12350946900 61200 61300 61300 61200 222
425 20250401 122600 12337358600 61300 61300 61300 61200 63
426 20250401 122500 12333499200 61200 61200 61300 61200 29
427 20250401 122400 12331721800 61200 61300 61300 61200 251
428 20250401 122300 12316358100 61200 61200 61300 61200 345
429 20250401 122200 12295240200 61300 61300 61300 61200 419
430 20250401 122100 12269594700 61300 61300 61300 61300 89
431 20250401 122000 12264139000 61300 61300 61300 61200 388
432 20250401 121900 12240386900 61300 61300 61300 61300 73
433 20250401 121800 12235912000 61300 61300 61400 61300 385
434 20250401 121700 12212300000 61300 61400 61400 61300 170
435 20250401 121600 12201864700 61400 61400 61500 61400 615
436 20250401 121500 12164102100 61400 61400 61400 61300 463
437 20250401 121400 12135698900 61400 61300 61500 61300 1551
438 20250401 121300 12040419000 61400 61400 61500 61300 1510
439 20250401 121200 11947703400 61500 61400 61500 61400 349
440 20250401 121100 11926260000 61400 61500 61500 61400 595
441 20250401 121000 11889708300 61400 61400 61500 61400 165
442 20250401 120900 11879575800 61400 61500 61500 61400 1938
443 20250401 120800 11760468300 61400 61500 61500 61400 775
444 20250401 120700 11712868900 61500 61500 61600 61400 1045
445 20250401 120600 11648617100 61500 61400 61500 61400 480
446 20250401 120500 11619097500 61500 61400 61500 61400 712
447 20250401 120400 11575369600 61400 61400 61400 61300 214
448 20250401 120300 11562230100 61400 61400 61400 61300 400
449 20250401 120200 11537685050 61400 61400 61500 61400 1625
450 20250401 120100 11437897850 61400 61400 61400 61300 736
451 20250401 120000 11392708650 61300 61300 61300 61300 789
452 20250401 115900 11344342950 61300 61200 61400 61200 627
453 20250401 115800 11305922350 61300 61200 61400 61100 3676
454 20250401 115700 11080659150 61200 61000 61300 61000 9300
455 20250401 115600 10511863450 61000 60900 61000 60900 358
456 20250401 115500 10490037850 60900 60900 61000 60800 1042
457 20250401 115400 10426579150 60900 60900 60900 60800 475
458 20250401 115300 10397658350 60900 60800 60900 60800 143
459 20250401 115200 10388959950 60900 60900 60900 60900 39
460 20250401 115100 10386584850 60900 60900 60900 60800 59
461 20250401 115000 10382992550 60900 60900 60900 60800 41
462 20250401 114900 10380496050 60900 60900 60900 60900 157
463 20250401 114800 10370934750 60800 60900 60900 60800 42
464 20250401 114700 10368377050 60900 60900 60900 60900 36
465 20250401 114600 10366184650 60900 60900 60900 60900 44
466 20250401 114500 10363505050 60800 60800 60900 60700 305
467 20250401 114400 10344961050 60800 60900 60900 60800 1171
468 20250401 114300 10273763250 60900 60900 60900 60800 700
469 20250401 114200 10231199850 60900 60800 60900 60800 132
470 20250401 114100 10223170550 60900 60900 60900 60800 28
471 20250401 114000 10221465550 60800 60900 60900 60800 129
472 20250401 113900 10213620600 60800 60700 60900 60700 305
473 20250401 113800 10195074500 60700 60800 60900 60700 1347
474 20250401 113700 10113282850 60800 60900 61000 60800 1494
475 20250401 113600 10022343750 60800 60900 60900 60800 23
476 20250401 113500 10020943450 60900 60800 60900 60800 69
477 20250401 113400 10016741850 60800 60800 60800 60800 365
478 20250401 113300 9994549850 60800 60900 60900 60800 299
479 20250401 113200 9976369550 60800 60800 60900 60800 327
480 20250401 113100 9956486650 60900 60900 60900 60800 709
481 20250401 113000 9913312550 60800 60800 60850 60700 449
482 20250401 112900 9886013100 60800 60900 60900 60800 647
483 20250401 112800 9846671450 60900 60900 60900 60800 522
484 20250401 112700 9814881850 61000 61000 61000 60900 555
485 20250401 112600 9781076350 61000 61000 61000 61000 46
486 20250401 112500 9778270350 61000 61000 61100 61000 398
487 20250401 112400 9753991150 61000 61000 61050 61000 443
488 20250401 112300 9726968050 61000 61000 61100 61000 660
489 20250401 112200 9686705850 60900 60900 60950 60800 1119
490 20250401 112100 9618555450 60900 61000 61100 60900 1009
491 20250401 112000 9557023200 61000 61200 61200 61000 1080
492 20250401 111900 9491030000 61200 61200 61200 61100 588
493 20250401 111800 9455094900 61200 61300 61300 61100 928
494 20250401 111700 9398310300 61200 61200 61200 61100 958
495 20250401 111600 9339684150 61200 61200 61200 61100 418
496 20250401 111500 9314108850 61200 61100 61200 61100 252
497 20250401 111400 9298693750 61100 61050 61200 61000 1220
498 20250401 111300 9224151200 61100 61000 61100 60950 985
499 20250401 111200 9164055700 61000 61000 61000 61000 211
500 20250401 111100 9151184700 61000 61100 61100 60800 1427
501 20250401 111000 9064043900 61100 61100 61100 61000 373
502 20250401 110900 9041257700 61100 61000 61100 60950 1016
503 20250401 110800 8979276200 61000 61000 61000 60900 238
504 20250401 110700 8964762600 61000 61000 61000 60900 820
505 20250401 110600 8914775700 61000 60900 61100 60800 1631
506 20250401 110500 8815319100 60900 60800 61000 60700 1829
507 20250401 110400 8704012300 60800 61000 61000 60800 1046
508 20250401 110300 8640350000 61000 61000 61000 60900 150
509 20250401 110200 8631201100 61000 61000 61100 61000 1076
510 20250401 110100 8565561800 61000 61000 61100 60900 682
511 20250401 110000 8523955600 61000 61000 61100 60900 1409
512 20250401 105900 8438018900 60900 60700 61000 60600 5332
513 20250401 105800 8113692100 60700 60800 60800 60600 1784
514 20250401 105700 8005394150 60700 60800 60800 60700 241
515 20250401 105600 7990746450 60800 60800 60800 60600 723
516 20250401 105500 7946823850 60900 60800 60900 60700 1445
517 20250401 105400 7858987450 60800 60600 60900 60600 2610
518 20250401 105300 7700511300 60600 60600 60700 60500 672
519 20250401 105200 7659775400 60600 60600 60800 60500 1013
520 20250401 105100 7598348550 60700 60700 61000 60600 4147
521 20250401 105000 7346175450 60700 60800 60900 60600 1397
522 20250401 104900 7261363450 60700 60400 60900 60400 4727
523 20250401 104800 6974340350 60500 60300 60600 60200 2629
524 20250401 104700 6815468150 60200 60300 60500 60200 1976
525 20250401 104600 6696183950 60300 60000 60300 59900 8146
526 20250401 104500 6206467550 60000 59750 60000 59700 7212
527 20250401 104400 5774766550 59750 59600 59800 59600 4218
528 20250401 104300 5522746400 59600 59500 59700 59400 5201
529 20250401 104200 5212792200 59400 59400 59500 59400 209
530 20250401 104100 5200361600 59500 59400 59500 59400 134
531 20250401 104000 5192391900 59500 59400 59500 59400 459
532 20250401 103900 5165107600 59500 59500 59500 59400 217
533 20250401 103800 5152205600 59500 59500 59500 59400 82
534 20250401 103700 5147329000 59500 59300 59500 59300 912
535 20250401 103600 5093154300 59400 59400 59400 59300 165
536 20250401 103500 5083354700 59400 59300 59400 59300 61
537 20250401 103400 5079732400 59400 59400 59400 59300 593
538 20250401 103300 5044509400 59400 59400 59500 59400 546
539 20250401 103200 5012069400 59500 59500 59500 59400 98
540 20250401 103100 5006238900 59500 59500 59500 59400 91
541 20250401 103000 5000827300 59500 59400 59500 59400 111
542 20250401 102900 4994224600 59500 59500 59500 59400 182
543 20250401 102800 4983397700 59500 59400 59500 59400 1029
544 20250401 102700 4922264300 59400 59300 59400 59300 334
545 20250401 102600 4902426700 59300 59300 59400 59300 471
546 20250401 102500 4874453600 59400 59400 59400 59300 500
547 20250401 102400 4844799400 59400 59400 59400 59400 84
548 20250401 102300 4839809800 59400 59400 59400 59300 78
549 20250401 102200 4835176700 59400 59400 59400 59300 214
550 20250401 102100 4822468000 59400 59300 59500 59300 341
551 20250401 102000 4802212900 59400 59400 59400 59400 242
552 20250401 101900 4787838100 59400 59400 59400 59400 191
553 20250401 101800 4776492700 59300 59400 59400 59300 160
554 20250401 101700 4766998300 59400 59500 59500 59200 608
555 20250401 101600 4730899600 59500 59300 59500 59300 755
556 20250401 101500 4686048300 59400 59500 59500 59200 950
557 20250401 101400 4629626700 59500 59500 59500 59400 113
558 20250401 101300 4622904200 59500 59500 59600 59200 3057
559 20250401 101200 4441122600 59500 59400 59600 59400 2229
560 20250401 101100 4308490900 59400 59400 59500 59300 1147
561 20250401 101000 4240351600 59400 59200 59400 59100 2815
562 20250401 100900 4073667400 59100 59100 59200 59000 1218
563 20250401 100800 4001680400 59100 59000 59100 58900 518
564 20250401 100700 3971114500 59000 59000 59100 59000 477
565 20250401 100600 3942970900 59000 59000 59100 59000 184
566 20250401 100500 3932103900 59000 59000 59000 58900 567
567 20250401 100400 3898653300 58900 58900 59000 58800 2208
568 20250401 100300 3768609200 58900 59000 59000 58800 2117
569 20250401 100200 3643919200 58900 59000 59100 58900 1114
570 20250401 100100 3578206000 59000 59050 59100 59000 305
571 20250401 100000 3560210300 59050 59100 59100 59000 29
572 20250401 095900 3558497350 59100 59100 59100 59000 229
573 20250401 095800 3544984650 59100 59100 59100 59100 3
574 20250401 095700 3544807350 59000 59000 59100 59000 865
575 20250401 095600 3493692950 59100 59000 59100 59000 166
576 20250401 095500 3483891450 59000 59000 59100 59000 193
577 20250401 095400 3472502750 59000 59000 59100 59000 166
578 20250401 095300 3462708450 59100 59100 59100 59000 42
579 20250401 095200 3460228050 59100 59200 59200 59100 572
580 20250401 095100 3426422550 59100 59100 59200 59100 72
581 20250401 095000 3422165750 59200 59200 59200 59100 48
582 20250401 094900 3419324650 59100 59200 59200 59100 331
583 20250401 094800 3399761750 59100 59200 59200 59100 272
584 20250401 094700 3383683050 59200 59000 59200 59000 1376
585 20250401 094600 3302316650 59000 59000 59100 58900 1508
586 20250401 094500 3213345350 59000 58900 59000 58900 989
587 20250401 094400 3155006950 59000 59000 59100 58900 1405
588 20250401 094300 3072116700 59100 59000 59100 59000 259
589 20250401 094200 3056835000 59000 59100 59100 59000 244
590 20250401 094100 3042437000 59000 59100 59100 59000 144
591 20250401 094000 3033937900 59100 59100 59100 59000 46
592 20250401 093900 3031221350 59100 59100 59100 59000 152
593 20250401 093800 3022242650 59100 59000 59100 59000 31
594 20250401 093700 3020411950 59100 59000 59100 59000 382
595 20250401 093600 2997872350 59100 59000 59100 58800 3596
596 20250401 093500 2785931750 59000 59100 59200 58900 2473
597 20250401 093400 2639971950 59200 59200 59200 59100 35
598 20250401 093300 2637900050 59200 59300 59300 59100 1400
599 20250401 093200 2555067150 59300 59200 59300 59200 938
600 20250401 093100 2499458150 59300 59300 59300 59200 304
601 20250401 093000 2481447750 59350 59300 59400 59300 768
602 20250401 092900 2435904700 59400 59300 59400 59300 1199
603 20250401 092800 2364797300 59400 59300 59400 59300 72
604 20250401 092700 2360525900 59400 59400 59400 59300 91
605 20250401 092600 2355123600 59350 59400 59400 59300 158
606 20250401 092500 2345738950 59400 59400 59400 59400 163
607 20250401 092400 2336056750 59400 59500 59500 59300 1226
608 20250401 092300 2263227750 59500 59500 59500 59400 118
609 20250401 092200 2256207050 59500 59600 59600 59400 858
610 20250401 092100 2205172850 59600 59600 59600 59500 800
611 20250401 092000 2157538850 59700 59600 59700 59500 1247
612 20250401 091900 2083232850 59500 59500 59600 59400 1278
613 20250401 091800 2007192150 59400 59400 59600 59400 779
614 20250401 091700 1960898250 59300 59300 59500 59200 769
615 20250401 091600 1915243150 59300 59100 59300 59000 994
616 20250401 091500 1856467750 59100 59100 59100 59000 140
617 20250401 091400 1848205150 59100 59000 59100 58900 862
618 20250401 091300 1797363250 59000 59000 59000 58900 697
619 20250401 091200 1756275000 59000 59000 59000 58900 566
620 20250401 091100 1722886400 59000 59000 59000 58800 2186
621 20250401 091000 1594101700 59000 59000 59000 58900 1500
622 20250401 090900 1505742000 59000 59200 59200 58900 3809
623 20250401 090800 1281012700 59200 59100 59200 59000 2004
624 20250401 090700 1162577100 59100 59200 59200 58900 3030
625 20250401 090600 983728000 59100 59100 59200 59000 1105
626 20250401 090500 918431800 59100 59200 59200 59000 1195
627 20250401 090400 847821500 59200 59400 59400 59100 946
628 20250401 090300 791805600 59400 59600 59600 59200 4645
629 20250401 090200 516038700 59400 59600 59700 59300 2657
630 20250401 090100 357777600 59500 59600 59700 59500 1177
631 20250401 090000 287583300 59700 59500 59800 59500 4826

1
035900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,85462,35532492,5238820600,2178141759600,0.24
20250327,87448,35532492,5517968800,2242100245200,0.25
20250326,82599,35532492,5203737000,2238546996000,0.23
20250325,62283,35532492,3911372400,2231440497600,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 85462 35532492 5238820600 2178141759600 0.24
3 20250327 87448 35532492 5517968800 2242100245200 0.25
4 20250326 82599 35532492 5203737000 2238546996000 0.23
5 20250325 62283 35532492 3911372400 2231440497600 0.18