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

632
036570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,8254663850,151400,151400,151400,151400,3574
20250401,192900,8254663850,151400,151400,151400,151400,0
20250401,192800,8254663850,151400,151400,151400,151400,0
20250401,192700,8254663850,151400,151400,151400,151400,0
20250401,192600,8254663850,151400,151400,151400,151400,0
20250401,192500,8254663850,151400,151400,151400,151400,0
20250401,192400,8254663850,151400,151400,151400,151400,0
20250401,192300,8254663850,151400,151400,151400,151400,0
20250401,192200,8254663850,151400,151400,151400,151400,0
20250401,192100,8254663850,151400,151400,151400,151400,0
20250401,192000,8254663850,151400,151400,151400,151400,0
20250401,191900,8254663850,151400,151400,151400,151400,0
20250401,191800,8254663850,151400,151400,151400,151400,0
20250401,191700,8254663850,151400,151400,151400,151400,0
20250401,191600,8254663850,151400,151400,151400,151400,0
20250401,191500,8254663850,151400,151400,151400,151400,0
20250401,191400,8254663850,151400,151400,151400,151400,0
20250401,191300,8254663850,151400,151400,151400,151400,0
20250401,191200,8254663850,151400,151400,151400,151400,0
20250401,191100,8254663850,151400,151400,151400,151400,0
20250401,191000,8254663850,151400,151400,151400,151400,0
20250401,190900,8254663850,151400,151400,151400,151400,0
20250401,190800,8254663850,151400,151400,151400,151400,0
20250401,190700,8254663850,151400,151400,151400,151400,0
20250401,190600,8254663850,151400,151400,151400,151400,0
20250401,190500,8254663850,151400,151400,151400,151400,0
20250401,190400,8254663850,151400,151400,151400,151400,0
20250401,190300,8254663850,151400,151400,151400,151400,0
20250401,190200,8254663850,151400,151400,151400,151400,0
20250401,190100,8254663850,151400,151400,151400,151400,0
20250401,190000,8254663850,151400,151400,151400,151400,3574
20250401,185900,8254663850,151400,151400,151400,151400,0
20250401,185800,8254663850,151400,151400,151400,151400,0
20250401,185700,8254663850,151400,151400,151400,151400,0
20250401,185600,8254663850,151400,151400,151400,151400,0
20250401,185500,8254663850,151400,151400,151400,151400,0
20250401,185400,8254663850,151400,151400,151400,151400,0
20250401,185300,8254663850,151400,151400,151400,151400,0
20250401,185200,8254663850,151400,151400,151400,151400,0
20250401,185100,8254663850,151400,151400,151400,151400,0
20250401,185000,8254663850,151400,151400,151400,151400,0
20250401,184900,8254663850,151400,151400,151400,151400,0
20250401,184800,8254663850,151400,151400,151400,151400,0
20250401,184700,8254663850,151400,151400,151400,151400,0
20250401,184600,8254663850,151400,151400,151400,151400,0
20250401,184500,8254663850,151400,151400,151400,151400,0
20250401,184400,8254663850,151400,151400,151400,151400,0
20250401,184300,8254663850,151400,151400,151400,151400,0
20250401,184200,8254663850,151400,151400,151400,151400,0
20250401,184100,8254663850,151400,151400,151400,151400,0
20250401,184000,8254663850,151400,151400,151400,151400,0
20250401,183900,8254663850,151400,151400,151400,151400,0
20250401,183800,8254663850,151400,151400,151400,151400,0
20250401,183700,8254663850,151400,151400,151400,151400,0
20250401,183600,8254663850,151400,151400,151400,151400,0
20250401,183500,8254663850,151400,151400,151400,151400,0
20250401,183400,8254663850,151400,151400,151400,151400,0
20250401,183300,8254663850,151400,151400,151400,151400,0
20250401,183200,8254663850,151400,151400,151400,151400,0
20250401,183100,8254663850,151400,151400,151400,151400,0
20250401,183000,8254663850,151400,151400,151400,151400,3574
20250401,182900,8254663850,151400,151400,151400,151400,0
20250401,182800,8254663850,151400,151400,151400,151400,0
20250401,182700,8254663850,151400,151400,151400,151400,0
20250401,182600,8254663850,151400,151400,151400,151400,0
20250401,182500,8254663850,151400,151400,151400,151400,0
20250401,182400,8254663850,151400,151400,151400,151400,0
20250401,182300,8254663850,151400,151400,151400,151400,0
20250401,182200,8254663850,151400,151400,151400,151400,0
20250401,182100,8254663850,151400,151400,151400,151400,0
20250401,182000,8254663850,151400,151400,151400,151400,0
20250401,181900,8254663850,151400,151400,151400,151400,0
20250401,181800,8254663850,151400,151400,151400,151400,0
20250401,181700,8254663850,151400,151400,151400,151400,0
20250401,181600,8254663850,151400,151400,151400,151400,0
20250401,181500,8254663850,151400,151400,151400,151400,0
20250401,181400,8254663850,151400,151400,151400,151400,0
20250401,181300,8254663850,151400,151400,151400,151400,0
20250401,181200,8254663850,151400,151400,151400,151400,0
20250401,181100,8254663850,151400,151400,151400,151400,0
20250401,181000,8254663850,151400,151400,151400,151400,0
20250401,180900,8254663850,151400,151400,151400,151400,0
20250401,180800,8254663850,151400,151400,151400,151400,0
20250401,180700,8254663850,151400,151400,151400,151400,0
20250401,180600,8254663850,151400,151400,151400,151400,0
20250401,180500,8254663850,151400,151400,151400,151400,0
20250401,180400,8254663850,151400,151400,151400,151400,0
20250401,180300,8254663850,151400,151400,151400,151400,0
20250401,180200,8254663850,151400,151400,151400,151400,0
20250401,180100,8254663850,151400,151400,151400,151400,0
20250401,180000,8254663850,151400,151400,151400,151400,3574
20250401,175900,8254663850,151400,151400,151400,151400,0
20250401,175800,8254663850,151400,151400,151400,151400,0
20250401,175700,8254663850,151400,151400,151400,151400,0
20250401,175600,8254663850,151400,151400,151400,151400,0
20250401,175500,8254663850,151400,151400,151400,151400,0
20250401,175400,8254663850,151400,151400,151400,151400,0
20250401,175300,8254663850,151400,151400,151400,151400,0
20250401,175200,8254663850,151400,151400,151400,151400,0
20250401,175100,8254663850,151400,151400,151400,151400,0
20250401,175000,8254663850,151400,151400,151400,151400,0
20250401,174900,8254663850,151400,151400,151400,151400,0
20250401,174800,8254663850,151400,151400,151400,151400,0
20250401,174700,8254663850,151400,151400,151400,151400,0
20250401,174600,8254663850,151400,151400,151400,151400,0
20250401,174500,8254663850,151400,151400,151400,151400,0
20250401,174400,8254663850,151400,151400,151400,151400,0
20250401,174300,8254663850,151400,151400,151400,151400,0
20250401,174200,8254663850,151400,151400,151400,151400,0
20250401,174100,8254663850,151400,151400,151400,151400,0
20250401,174000,8254663850,151400,151400,151400,151400,0
20250401,173900,8254663850,151400,151400,151400,151400,0
20250401,173800,8254663850,151400,151400,151400,151400,0
20250401,173700,8254663850,151400,151400,151400,151400,0
20250401,173600,8254663850,151400,151400,151400,151400,0
20250401,173500,8254663850,151400,151400,151400,151400,0
20250401,173400,8254663850,151400,151400,151400,151400,0
20250401,173300,8254663850,151400,151400,151400,151400,0
20250401,173200,8254663850,151400,151400,151400,151400,0
20250401,173100,8254663850,151400,151400,151400,151400,0
20250401,173000,8254663850,151400,151400,151400,151400,3574
20250401,172900,8254663850,151400,151400,151400,151400,0
20250401,172800,8254663850,151400,151400,151400,151400,0
20250401,172700,8254663850,151400,151400,151400,151400,0
20250401,172600,8254663850,151400,151400,151400,151400,0
20250401,172500,8254663850,151400,151400,151400,151400,0
20250401,172400,8254663850,151400,151400,151400,151400,0
20250401,172300,8254663850,151400,151400,151400,151400,0
20250401,172200,8254663850,151400,151400,151400,151400,0
20250401,172100,8254663850,151400,151400,151400,151400,0
20250401,172000,8254663850,151400,151400,151400,151400,0
20250401,171900,8254663850,151400,151400,151400,151400,0
20250401,171800,8254663850,151400,151400,151400,151400,0
20250401,171700,8254663850,151400,151400,151400,151400,0
20250401,171600,8254663850,151400,151400,151400,151400,0
20250401,171500,8254663850,151400,151400,151400,151400,0
20250401,171400,8254663850,151400,151400,151400,151400,0
20250401,171300,8254663850,151400,151400,151400,151400,0
20250401,171200,8254663850,151400,151400,151400,151400,0
20250401,171100,8254663850,151400,151400,151400,151400,0
20250401,171000,8254663850,151400,151400,151400,151400,0
20250401,170900,8254663850,151400,151400,151400,151400,0
20250401,170800,8254663850,151400,151400,151400,151400,0
20250401,170700,8254663850,151400,151400,151400,151400,0
20250401,170600,8254663850,151400,151400,151400,151400,0
20250401,170500,8254663850,151400,151400,151400,151400,0
20250401,170400,8254663850,151400,151400,151400,151400,0
20250401,170300,8254663850,151400,151400,151400,151400,0
20250401,170200,8254663850,151400,151400,151400,151400,0
20250401,170100,8254663850,151400,151400,151400,151400,0
20250401,170000,8254663850,151400,151400,151400,151400,3574
20250401,165900,8254663850,151400,151400,151400,151400,0
20250401,165800,8254663850,151400,151400,151400,151400,0
20250401,165700,8254663850,151400,151400,151400,151400,0
20250401,165600,8254663850,151400,151400,151400,151400,0
20250401,165500,8254663850,151400,151400,151400,151400,0
20250401,165400,8254663850,151400,151400,151400,151400,0
20250401,165300,8254663850,151400,151400,151400,151400,0
20250401,165200,8254663850,151400,151400,151400,151400,0
20250401,165100,8254663850,151400,151400,151400,151400,0
20250401,165000,8254663850,151400,151400,151400,151400,0
20250401,164900,8254663850,151400,151400,151400,151400,0
20250401,164800,8254663850,151400,151400,151400,151400,0
20250401,164700,8254663850,151400,151400,151400,151400,0
20250401,164600,8254663850,151400,151400,151400,151400,0
20250401,164500,8254663850,151400,151400,151400,151400,0
20250401,164400,8254663850,151400,151400,151400,151400,0
20250401,164300,8254663850,151400,151400,151400,151400,0
20250401,164200,8254663850,151400,151400,151400,151400,0
20250401,164100,8254663850,151400,151400,151400,151400,0
20250401,164000,8254663850,151400,151400,151400,151400,0
20250401,163900,8254663850,151400,151400,151400,151400,0
20250401,163800,8254663850,151400,151400,151400,151400,0
20250401,163700,8254663850,151400,151400,151400,151400,0
20250401,163600,8254663850,151400,151400,151400,151400,0
20250401,163500,8254663850,151400,151400,151400,151400,0
20250401,163400,8254663850,151400,151400,151400,151400,0
20250401,163300,8254663850,151400,151400,151400,151400,0
20250401,163200,8254663850,151400,151400,151400,151400,0
20250401,163100,8254663850,151400,151400,151400,151400,0
20250401,163000,8254663850,151400,151400,151400,151400,3574
20250401,162900,8254663850,151400,151400,151400,151400,0
20250401,162800,8254663850,151400,151400,151400,151400,0
20250401,162700,8254663850,151400,151400,151400,151400,0
20250401,162600,8254663850,151400,151400,151400,151400,0
20250401,162500,8254663850,151400,151400,151400,151400,0
20250401,162400,8254663850,151400,151400,151400,151400,0
20250401,162300,8254663850,151400,151400,151400,151400,0
20250401,162200,8254663850,151400,151400,151400,151400,0
20250401,162100,8254663850,151400,151400,151400,151400,0
20250401,162000,8254663850,151400,151400,151400,151400,0
20250401,161900,8254663850,151400,151400,151400,151400,0
20250401,161800,8254663850,151400,151400,151400,151400,0
20250401,161700,8254663850,151400,151400,151400,151400,0
20250401,161600,8254663850,151400,151400,151400,151400,0
20250401,161500,8254663850,151400,151400,151400,151400,0
20250401,161400,8254663850,151400,151400,151400,151400,0
20250401,161300,8254663850,151400,151400,151400,151400,0
20250401,161200,8254663850,151400,151400,151400,151400,0
20250401,161100,8254663850,151400,151400,151400,151400,0
20250401,161000,8254663850,151400,151400,151400,151400,0
20250401,160900,8254663850,151400,151400,151400,151400,0
20250401,160800,8254663850,151400,151400,151400,151400,0
20250401,160700,8254663850,151400,151400,151400,151400,0
20250401,160600,8254663850,151400,151400,151400,151400,0
20250401,160500,8254663850,151400,151400,151400,151400,0
20250401,160400,8254663850,151400,151400,151400,151400,0
20250401,160300,8254663850,151400,151400,151400,151400,0
20250401,160200,8254663850,151400,151400,151400,151400,0
20250401,160100,8254663850,151400,151400,151400,151400,0
20250401,160000,8254663850,151400,151400,151400,151400,3574
20250401,155900,8254663850,151400,151400,151400,151400,0
20250401,155800,8254663850,151400,151400,151400,151400,0
20250401,155700,8254663850,151400,151400,151400,151400,0
20250401,155600,8254663850,151400,151400,151400,151400,0
20250401,155500,8254663850,151400,151400,151400,151400,0
20250401,155400,8254663850,151400,151400,151400,151400,0
20250401,155300,8254663850,151400,151400,151400,151400,0
20250401,155200,8254663850,151400,151400,151400,151400,0
20250401,155100,8254663850,151400,151400,151400,151400,0
20250401,155000,8254663850,151400,151400,151400,151400,0
20250401,154900,8254663850,151400,151400,151400,151400,0
20250401,154800,8254663850,151400,151400,151400,151400,0
20250401,154700,8254663850,151400,151400,151400,151400,0
20250401,154600,8254663850,151400,151400,151400,151400,0
20250401,154500,8254663850,151400,151400,151400,151400,0
20250401,154400,8254663850,151400,151400,151400,151400,0
20250401,154300,8254663850,151400,151400,151400,151400,0
20250401,154200,8254663850,151400,151400,151400,151400,0
20250401,154100,8254663850,151400,151400,151400,151400,0
20250401,154000,8254663850,151400,151400,151400,151400,0
20250401,153900,8254663850,151400,151400,151400,151400,0
20250401,153800,8254663850,151400,151400,151400,151400,0
20250401,153700,8254663850,151400,151400,151400,151400,0
20250401,153600,8254663850,151400,151400,151400,151400,0
20250401,153500,8254663850,151400,151400,151400,151400,0
20250401,153400,8254663850,151400,151400,151400,151400,0
20250401,153300,8254663850,151400,151400,151400,151400,0
20250401,153200,8254663850,151400,151400,151400,151400,0
20250401,153100,8254663850,151400,151400,151400,151400,0
20250401,153000,8254663850,151400,151400,151400,151400,7148
20250401,152900,7713560250,151200,151200,151200,151200,0
20250401,152800,7713560250,151200,151200,151200,151200,0
20250401,152700,7713560250,151200,151200,151200,151200,0
20250401,152600,7713560250,151200,151200,151200,151200,0
20250401,152500,7713560250,151200,151200,151200,151200,0
20250401,152400,7713560250,151200,151200,151200,151200,0
20250401,152300,7713560250,151200,151200,151200,151200,0
20250401,152200,7713560250,151200,151200,151200,151200,0
20250401,152100,7713560250,151200,151200,151200,151200,0
20250401,152000,7713560250,151200,151200,151200,151200,0
20250401,151900,7713560250,151200,151000,151200,151000,37
20250401,151800,7707967650,151200,150900,151200,150900,74
20250401,151700,7696792050,150900,150900,151000,150900,68
20250401,151600,7686530550,150900,151000,151100,150900,246
20250401,151500,7649388350,151000,151000,151100,151000,127
20250401,151400,7630204650,151000,151000,151100,151000,36
20250401,151300,7624768250,151000,151100,151100,151000,145
20250401,151200,7602862050,151000,151000,151000,150900,400
20250401,151100,7542464150,151000,151000,151000,151000,23
20250401,151000,7538991150,151000,151100,151200,151000,111
20250401,150900,7522220250,151100,151100,151200,151000,66
20250401,150800,7512247450,151100,151100,151100,151000,117
20250401,150700,7494570550,151100,151000,151100,150900,86
20250401,150600,7481581750,151100,150900,151100,150900,69
20250401,150500,7471162050,151000,151000,151100,150800,75
20250401,150400,7459837850,150800,151100,151100,150800,165
20250401,150300,7434929750,151100,150800,151100,150800,113
20250401,150200,7417863050,150800,151000,151100,150800,115
20250401,150100,7400502150,151000,151100,151100,151000,105
20250401,150000,7384646450,151000,151200,151200,151000,114
20250401,145900,7367418150,151100,151000,151200,151000,117
20250401,145800,7349740950,151000,151000,151100,150900,203
20250401,145700,7319084450,151100,151200,151200,151000,261
20250401,145600,7279637050,151100,151000,151200,151000,40
20250401,145500,7273594350,151000,151100,151200,151000,52
20250401,145400,7265737850,151100,151100,151200,151000,50
20250401,145300,7258183250,151100,151100,151200,151000,82
20250401,145200,7245794150,151100,151000,151200,151000,348
20250401,145100,7193216950,151000,151100,151200,151000,128
20250401,145000,7173876050,151200,151200,151300,151200,96
20250401,144900,7159360450,151300,151100,151300,151100,70
20250401,144800,7148778750,151200,151000,151200,150900,99
20250401,144700,7133825550,151000,151000,151200,151000,101
20250401,144600,7118573050,151000,151100,151100,151000,45
20250401,144500,7111775350,151100,151100,151200,151000,78
20250401,144400,7099988350,151200,151200,151200,151000,35
20250401,144300,7094698750,151200,151100,151200,151000,89
20250401,144200,7081252450,151100,151200,151200,151100,74
20250401,144100,7070069350,151200,151200,151200,151100,40
20250401,144000,7064021850,151200,151100,151200,151100,58
20250401,143900,7055256950,151100,151200,151300,151100,50
20250401,143800,7047700550,151100,151200,151200,151100,49
20250401,143700,7040294150,151200,151200,151300,151200,35
20250401,143600,7035000850,151200,151200,151400,151200,68
20250401,143500,7024715450,151200,151200,151300,151200,44
20250401,143400,7018061550,151300,151300,151300,151200,122
20250401,143300,6999605650,151300,151100,151300,151100,74
20250401,143200,6988418650,151100,151100,151300,151100,54
20250401,143100,6980255950,151100,151200,151300,151000,214
20250401,143000,6947913750,151200,151400,151500,151200,241
20250401,142900,6911449050,151400,151500,151500,151400,44
20250401,142800,6904785650,151400,151400,151500,151400,71
20250401,142700,6894030950,151500,151400,151600,151400,158
20250401,142600,6870091250,151500,151500,151600,151400,128
20250401,142500,6850699050,151500,151500,151600,151500,97
20250401,142400,6835999950,151500,151500,151600,151400,59
20250401,142300,6827063150,151500,151500,151600,151400,54
20250401,142200,6818882450,151500,151500,151600,151500,35
20250401,142100,6813579350,151500,151400,151600,151400,70
20250401,142000,6802977050,151500,151700,151700,151300,801
20250401,141900,6681576250,151700,151600,151700,151600,98
20250401,141800,6666713450,151600,151600,151700,151600,170
20250401,141700,6640931050,151600,151700,151700,151600,68
20250401,141600,6630617150,151600,151600,151700,151500,27
20250401,141500,6626523650,151600,151700,151800,151500,52
20250401,141400,6618640050,151800,151600,151800,151500,54
20250401,141300,6610449050,151700,151600,151700,151500,68
20250401,141200,6600141050,151700,151700,151800,151600,44
20250401,141100,6593467650,151800,151700,151900,151600,46
20250401,141000,6586490150,151700,151700,151800,151700,46
20250401,140900,6579511450,151800,151600,151800,151600,45
20250401,140800,6572688350,151600,151700,151800,151600,181
20250401,140700,6545246350,151700,151900,152000,151700,47
20250401,140600,6538112750,151900,151800,151900,151800,49
20250401,140500,6530673750,151800,151800,151900,151800,71
20250401,140400,6519895450,151900,151800,152000,151700,44
20250401,140300,6513213950,151900,151800,151900,151700,69
20250401,140200,6502737750,151800,151900,151900,151700,32
20250401,140100,6497879050,151900,151900,152000,151700,49
20250401,140000,6490437650,151900,151800,152100,151800,44
20250401,135900,6483753150,152200,152000,152200,151800,185
20250401,135800,6455657650,151800,152000,152000,151800,54
20250401,135700,6447453050,152000,152000,152100,152000,51
20250401,135600,6439700450,152000,152000,152100,152000,144
20250401,135500,6417804250,152000,151800,152000,151800,72
20250401,135400,6406867550,151800,152000,152000,151800,75
20250401,135300,6395473250,152000,151900,152100,151800,69
20250401,135200,6384985250,152100,151800,152100,151600,110
20250401,135100,6368278450,151800,151700,151800,151600,42
20250401,135000,6361908250,151700,151700,151800,151600,83
20250401,134900,6349316450,151700,151800,151900,151600,43
20250401,134800,6342791550,151800,151600,151800,151600,60
20250401,134700,6333694050,151600,151700,151700,151500,39
20250401,134600,6327780250,151700,151800,151900,151500,52
20250401,134500,6319894150,151600,151800,151800,151600,38
20250401,134400,6314132650,151800,151700,151900,151600,155
20250401,134300,6290619250,151800,151700,151900,151700,56
20250401,134200,6282120450,151700,151900,152000,151700,74
20250401,134100,6270885950,151900,151800,152000,151800,47
20250401,134000,6263748950,151800,152000,152000,151800,108
20250401,133900,6247337250,152100,152100,152100,152000,31
20250401,133800,6242625050,152000,151800,152000,151800,65
20250401,133700,6232746250,151900,151700,152000,151700,49
20250401,133600,6225307150,151700,151900,152000,151700,61
20250401,133500,6216044150,151900,151800,152000,151700,713
20250401,133400,6107671650,151800,151700,152000,151700,64
20250401,133300,6097956650,151900,151900,152000,151600,88
20250401,133200,6084590850,151900,151700,151900,151600,52
20250401,133100,6076703050,151700,151700,151800,151600,46
20250401,133000,6069727550,151700,152000,152100,151700,49
20250401,132900,6062290650,151700,151700,151900,151700,151
20250401,132800,6039383250,151800,151900,152000,151700,58
20250401,132700,6030577650,151900,152100,152200,151800,98
20250401,132600,6015681650,152100,152200,152200,152100,48
20250401,132500,6008380450,152100,152000,152200,151900,95
20250401,132400,5993936950,151900,151900,152100,151900,65
20250401,132300,5984060550,152100,152100,152100,151900,39
20250401,132200,5978130250,152100,152100,152100,152000,44
20250401,132100,5971438050,152000,151800,152000,151700,80
20250401,132000,5959291450,151800,151900,152000,151800,49
20250401,131900,5951847650,151900,151900,152100,151900,61
20250401,131800,5942575650,152000,151600,152100,151600,135
20250401,131700,5922076350,152000,152000,152100,152000,529
20250401,131600,5841666150,151900,151600,151900,151500,94
20250401,131500,5827406950,151800,151700,151800,151500,48
20250401,131400,5820124850,151700,151600,151800,151500,150
20250401,131300,5797380650,151700,151600,151900,151600,50
20250401,131200,5789794550,151700,151700,151900,151500,103
20250401,131100,5774171250,151500,151600,151900,151500,52
20250401,131000,5766281750,151500,151500,151700,151500,38
20250401,130900,5760520950,151600,151600,151700,151500,54
20250401,130800,5752337650,151600,151600,151900,151600,45
20250401,130700,5745511650,151600,151600,151700,151600,150
20250401,130600,5722769450,151600,151500,152000,151500,79
20250401,130500,5710788950,151800,151700,151800,151500,100
20250401,130400,5695623550,151700,151500,151700,151500,41
20250401,130300,5689404850,151600,151500,151800,151500,52
20250401,130200,5681523450,151800,151700,151800,151500,48
20250401,130100,5674242750,151800,151600,151800,151500,30
20250401,130000,5669693450,151500,152000,152000,151500,106
20250401,125900,5653608850,152000,151700,152000,151700,85
20250401,125800,5640695750,151800,151800,152000,151700,186
20250401,125700,5612455050,151800,151700,151900,151700,110
20250401,125600,5595752250,151700,151600,152000,151600,116
20250401,125500,5578144850,151500,151700,151900,151500,127
20250401,125400,5558891050,151700,152100,152100,151700,126
20250401,125300,5539767250,152100,151700,152300,151700,152
20250401,125200,5516643950,152000,151900,152200,151700,93
20250401,125100,5502509150,151700,151700,152300,151700,92
20250401,125000,5488525350,152100,152000,152200,151800,146
20250401,124900,5466343850,151800,151900,152200,151800,120
20250401,124800,5448122650,151800,151700,152200,151700,194
20250401,124700,5418646950,151700,151800,151900,151700,54
20250401,124600,5410449850,151800,151900,151900,151800,58
20250401,124500,5401641650,151900,151900,152000,151900,232
20250401,124400,5366400250,151900,152100,152100,151900,141
20250401,124300,5344980150,152100,152100,152100,151900,309
20250401,124200,5298035250,152100,152300,152300,152100,76
20250401,124100,5286462050,152300,152100,152400,151900,608
20250401,124000,5193846550,152200,152000,152200,151900,181
20250401,123900,5166326150,152100,152200,152200,152000,137
20250401,123800,5145487350,152200,152000,152300,152000,97
20250401,123700,5130727050,152000,152000,152200,152000,54
20250401,123600,5122514950,152000,152000,152200,152000,47
20250401,123500,5115369250,152100,152100,152200,152000,71
20250401,123400,5104570450,152100,152200,152200,152100,50
20250401,123300,5096962050,152200,152200,152200,152200,55
20250401,123200,5088591050,152200,151800,152300,151800,176
20250401,123100,5061815250,151800,152100,152100,151800,49
20250401,123000,5054372850,152100,152000,152100,151900,53
20250401,122900,5046317050,152000,152000,152200,152000,171
20250401,122800,5020320350,152000,152200,152300,152000,50
20250401,122700,5012712750,152200,152200,152300,152000,71
20250401,122600,5001906650,152200,152200,152200,152000,45
20250401,122500,4995058450,152200,152200,152200,152100,81
20250401,122400,4982732450,152200,152300,152300,152200,59
20250401,122300,4973750150,152200,152200,152300,152200,52
20250401,122200,4965835550,152200,151900,152300,151900,214
20250401,122100,4933283650,151900,152100,152100,151900,34
20250401,122000,4928116250,152100,151900,152100,151800,63
20250401,121900,4918541750,151800,152100,152100,151800,29
20250401,121800,4914137450,152100,152000,152200,151800,57
20250401,121700,4905476050,151800,151900,152000,151800,51
20250401,121600,4897730950,151900,151900,152100,151800,69
20250401,121500,4887248650,151900,151900,152100,151800,45
20250401,121400,4880408650,151800,152200,152300,151800,82
20250401,121300,4867929250,152200,152000,152300,152000,334
20250401,121200,4817131050,152100,152100,152200,152100,108
20250401,121100,4800698250,152200,151900,152200,151800,54
20250401,121000,4792487150,151900,151800,152200,151800,57
20250401,120900,4783827950,152300,152300,152400,152300,96
20250401,120800,4769207050,152300,151900,152300,151800,61
20250401,120700,4759922150,151900,152200,152300,151900,195
20250401,120600,4730243850,152200,152100,152250,152000,124
20250401,120500,4711373700,152100,152000,152200,151800,73
20250401,120400,4700275900,152100,152100,152100,151900,89
20250401,120300,4686747100,152100,151800,152100,151800,53
20250401,120200,4678692400,151800,151900,152100,151800,50
20250401,120100,4671094000,152100,151800,152200,151800,346
20250401,120000,4618471200,151800,151900,152000,151800,42
20250401,115900,4612090400,151800,152000,152100,151800,50
20250401,115800,4604491500,152000,151700,152000,151700,167
20250401,115700,4579112600,151700,151800,152000,151700,167
20250401,115600,4553758900,151800,151800,151900,151800,53
20250401,115500,4545711300,151800,151800,152000,151800,82
20250401,115400,4533261300,151800,151800,152000,151800,38
20250401,115300,4527489900,151800,151800,152100,151800,51
20250401,115200,4519742600,151800,151900,152000,151800,70
20250401,115100,4509112300,151800,152000,152100,151800,38
20250401,115000,4503337300,152000,151900,152100,151800,556
20250401,114900,4418918000,151900,151900,152000,151900,64
20250401,114800,4409196000,151900,151900,152000,151900,67
20250401,114700,4399016400,151900,151900,152100,151900,46
20250401,114600,4392028000,151900,151900,152200,151900,64
20250401,114500,4382298400,151900,152000,152000,151900,57
20250401,114400,4373638800,151900,151900,152000,151900,29
20250401,114300,4369232600,151900,151900,152100,151900,54
20250401,114200,4361028200,151900,151900,152100,151900,163
20250401,114100,4336252600,151900,152000,152200,151900,183
20250401,114000,4308426300,152100,152000,152100,151900,112
20250401,113900,4291401100,151900,151800,152000,151800,65
20250401,113800,4281528400,151800,152000,152000,151800,178
20250401,113700,4254496900,152000,151900,152000,151800,56
20250401,113600,4245987500,152000,151900,152000,151900,53
20250401,113500,4237936200,151900,152000,152100,151800,80
20250401,113400,4225776900,152000,151800,152000,151800,128
20250401,113300,4206326200,151800,151900,152200,151800,129
20250401,113200,4186719500,151900,152000,152000,151900,24
20250401,113100,4183073000,151900,151900,152000,151900,61
20250401,113000,4173806900,151900,152200,152200,151900,84
20250401,112900,4161041100,152100,152100,152200,152000,62
20250401,112800,4151610700,152100,151900,152200,151900,134
20250401,112700,4131234300,151900,152200,152300,151900,99
20250401,112600,4116181300,152200,152200,152300,152200,31
20250401,112500,4111462200,152200,152200,152200,151900,66
20250401,112400,4101424300,152200,152100,152300,151900,110
20250401,112300,4084696500,151800,152000,152100,151800,82
20250401,112200,4072233400,152000,151800,152100,151800,61
20250401,112100,4062960800,151800,151900,152200,151800,85
20250401,112000,4050045200,151900,151900,152100,151800,94
20250401,111900,4035760500,151900,152000,152100,151800,76
20250401,111800,4024215500,152000,151900,152200,151900,145
20250401,111700,4002171100,151900,151900,152000,151800,113
20250401,111600,3985009200,151900,151800,151900,151700,62
20250401,111500,3975597000,151800,151800,152000,151800,236
20250401,111400,3939757000,151800,151900,151900,151800,70
20250401,111300,3929128000,151900,152000,152000,151900,155
20250401,111200,3905574800,151900,151900,152000,151800,192
20250401,111100,3876423400,151900,151700,152000,151700,146
20250401,111000,3854248300,151700,151700,151900,151700,62
20250401,110900,3844841100,151900,151800,151900,151700,51
20250401,110800,3837100800,151700,151900,151900,151700,62
20250401,110700,3827690000,151900,152000,152000,151800,68
20250401,110600,3817360400,151900,151900,152000,151800,36
20250401,110500,3811893100,151800,151800,152000,151800,72
20250401,110400,3800959300,152100,152000,152100,151700,96
20250401,110300,3786368800,152000,152100,152200,152000,281
20250401,110200,3743611700,152100,152400,152500,152100,241
20250401,110100,3706906800,152400,152100,152500,152100,469
20250401,110000,3635488500,152200,152500,152500,152100,289
20250401,105900,3591433100,152500,152500,152700,152400,536
20250401,105800,3509705100,152500,152000,152500,152000,531
20250401,105700,3428827900,152100,152100,152200,152000,63
20250401,105600,3419245700,152100,152000,152200,152000,356
20250401,105500,3365095700,152000,151900,152100,151700,240
20250401,105400,3328609700,151900,151600,152000,151600,304
20250401,105300,3282463500,151700,151700,151800,151600,100
20250401,105200,3267297900,151700,151700,151700,151600,73
20250401,105100,3256224000,151700,151800,151900,151700,55
20250401,105000,3247876400,151800,152000,152000,151800,240
20250401,104900,3211406200,152000,151200,152000,151200,1126
20250401,104800,3040470750,151200,151100,151600,151100,390
20250401,104700,2981424550,151100,151200,151300,151100,117
20250401,104600,2963728950,151200,151000,151300,151000,143
20250401,104500,2942099850,151000,150800,151500,150800,537
20250401,104400,2861009150,150500,150600,151600,150500,187
20250401,104300,2832796050,150700,150300,150700,150300,556
20250401,104200,2749117850,150300,150100,150400,150000,114
20250401,104100,2731988550,150100,150200,150500,150000,69
20250401,104000,2721619150,150200,149900,150300,149900,95
20250401,103900,2707362550,150000,150100,150100,149900,54
20250401,103800,2699261750,150300,150000,150300,149900,56
20250401,103700,2690854950,150000,149900,150100,149900,103
20250401,103600,2675405450,149900,149900,150000,149900,70
20250401,103500,2664912150,150000,149800,150000,149800,26
20250401,103400,2661013650,149800,149800,149900,149800,121
20250401,103300,2642882400,149800,149900,149900,149800,57
20250401,103200,2634341800,149800,149800,149900,149800,89
20250401,103100,2621006800,149800,149700,149900,149700,64
20250401,103000,2611423200,150000,149800,150000,149700,250
20250401,102900,2573952100,149700,149700,149800,149700,91
20250401,102800,2560323300,149700,149800,149900,149700,355
20250401,102700,2507136400,149800,149900,150000,149800,51
20250401,102600,2499493800,149900,149900,149900,149800,264
20250401,102500,2459942800,149800,149800,149900,149800,241
20250401,102400,2423840600,149900,150000,150000,149800,80
20250401,102300,2411847200,150000,150000,150000,150000,43
20250401,102200,2405397200,149900,150000,150000,149800,231
20250401,102100,2370767500,150000,150000,150100,149900,122
20250401,102000,2352467000,150000,150000,150100,150000,231
20250401,101900,2317812100,150000,150000,150100,149900,94
20250401,101800,2303714700,149900,150000,150100,149900,192
20250401,101700,2274913700,150000,150000,150100,149900,117
20250401,101600,2257360500,150000,150000,150500,149900,245
20250401,101500,2220577100,150000,150200,150200,150000,166
20250401,101400,2195651700,150200,150100,150300,150100,54
20250401,101300,2187541200,150100,150100,150100,150000,66
20250401,101200,2177639000,150100,150000,150300,150000,72
20250401,101100,2166831200,150000,149900,150400,149800,206
20250401,101000,2135938200,149800,149700,150300,149700,41
20250401,100900,2129794000,149800,150400,151100,149700,764
20250401,100800,2015035600,150400,150200,150400,150200,34
20250401,100700,2009926200,150300,150300,150300,150300,17
20250401,100600,2007371100,150400,150400,150400,150400,0
20250401,100500,2007371100,150400,150200,150400,150200,25
20250401,100400,2003613900,150200,150300,150300,150100,60
20250401,100300,1994598000,150300,150000,150300,150000,157
20250401,100200,1971012100,150100,150100,150200,150100,176
20250401,100100,1944593900,150200,150400,150400,150200,150
20250401,100000,1922055200,150400,150300,150400,150200,43
20250401,095900,1915594000,150300,150300,150300,150200,23
20250401,095800,1912137600,150300,150300,150300,150200,29
20250401,095700,1907779400,150200,150300,150300,150200,40
20250401,095600,1901769400,150300,150400,150400,150300,112
20250401,095500,1884935700,150400,150600,150600,150300,49
20250401,095400,1877566400,150400,150400,150400,150400,28
20250401,095300,1873355200,150400,150400,150600,150300,90
20250401,095200,1859822100,150400,150300,150400,150300,62
20250401,095100,1850501800,150400,150900,150900,150400,315
20250401,095000,1803069200,150800,151100,151600,150700,243
20250401,094900,1766361400,150900,150800,151100,150700,139
20250401,094800,1745400400,150900,151000,151100,150800,68
20250401,094700,1735138500,151000,150800,151000,150800,203
20250401,094600,1704500700,150900,150700,150900,150600,109
20250401,094500,1688074400,150800,150900,150900,150600,133
20250401,094400,1668027100,151000,150800,151000,150700,30
20250401,094300,1663504300,150800,150900,150900,150800,71
20250401,094200,1652797300,150900,151000,151000,150900,63
20250401,094100,1643290500,151000,151000,151000,151000,16
20250401,094000,1640874500,151000,151000,151000,151000,64
20250401,093900,1631210500,150900,151000,151000,150900,10
20250401,093800,1629701300,151000,151000,151000,150900,29
20250401,093700,1625324000,151000,150900,151000,150900,50
20250401,093600,1617777700,150900,150800,150900,150800,27
20250401,093500,1613705700,150800,150800,150900,150800,60
20250401,093400,1604657600,150900,151200,151200,150900,277
20250401,093300,1562827700,151200,151300,151800,151200,37
20250401,093200,1557232600,151300,151800,151800,151300,162
20250401,093100,1532691900,151700,151900,151900,151700,55
20250401,093000,1524346700,151900,152200,152300,151800,136
20250401,092900,1503665900,152200,151800,152200,151600,230
20250401,092800,1468739200,151700,151800,151800,151700,65
20250401,092700,1458875300,151900,152000,152000,151900,54
20250401,092600,1450672500,152000,152000,152000,151900,56
20250401,092500,1442161600,152000,152500,152600,152000,312
20250401,092400,1394633200,152600,152000,152700,151900,1336
20250401,092300,1191034200,152200,152000,152300,152000,351
20250401,092200,1137609000,152000,152400,152400,152000,47
20250401,092100,1130464300,152300,152000,152400,152000,388
20250401,092000,1071428200,152000,151800,152000,151700,32
20250401,091900,1066573000,151800,152000,152300,151800,270
20250401,091800,1025516300,152000,152050,152100,151750,140
20250401,091700,1004240550,152100,152100,152600,152100,669
20250401,091600,902344050,152100,151700,152200,151600,502
20250401,091500,826031650,151900,151900,151900,151600,356
20250401,091400,771980850,151900,151200,152000,151200,728
20250401,091300,661576650,151200,150900,151500,150900,307
20250401,091200,615143350,151100,150800,151100,150800,29
20250401,091100,610764150,150900,151000,151200,150900,345
20250401,091000,558614650,150700,150600,151000,150400,366
20250401,090900,503489850,150900,150800,150900,150500,166
20250401,090800,478467050,150700,150300,150900,150300,104
20250401,090700,462809650,150500,150400,150900,150200,356
20250401,090600,409193850,150200,150500,150900,150200,96
20250401,090500,394746650,150500,150200,150500,150200,38
20250401,090400,389038750,150100,150200,150400,150100,426
20250401,090300,325055200,150200,150600,150600,150200,91
20250401,090200,311368200,150600,150200,150600,150100,432
20250401,090100,246471700,150200,150800,150900,150100,476
20250401,090000,174863000,150700,150200,151300,150200,1163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 8254663850 151400 151400 151400 151400 3574
3 20250401 192900 8254663850 151400 151400 151400 151400 0
4 20250401 192800 8254663850 151400 151400 151400 151400 0
5 20250401 192700 8254663850 151400 151400 151400 151400 0
6 20250401 192600 8254663850 151400 151400 151400 151400 0
7 20250401 192500 8254663850 151400 151400 151400 151400 0
8 20250401 192400 8254663850 151400 151400 151400 151400 0
9 20250401 192300 8254663850 151400 151400 151400 151400 0
10 20250401 192200 8254663850 151400 151400 151400 151400 0
11 20250401 192100 8254663850 151400 151400 151400 151400 0
12 20250401 192000 8254663850 151400 151400 151400 151400 0
13 20250401 191900 8254663850 151400 151400 151400 151400 0
14 20250401 191800 8254663850 151400 151400 151400 151400 0
15 20250401 191700 8254663850 151400 151400 151400 151400 0
16 20250401 191600 8254663850 151400 151400 151400 151400 0
17 20250401 191500 8254663850 151400 151400 151400 151400 0
18 20250401 191400 8254663850 151400 151400 151400 151400 0
19 20250401 191300 8254663850 151400 151400 151400 151400 0
20 20250401 191200 8254663850 151400 151400 151400 151400 0
21 20250401 191100 8254663850 151400 151400 151400 151400 0
22 20250401 191000 8254663850 151400 151400 151400 151400 0
23 20250401 190900 8254663850 151400 151400 151400 151400 0
24 20250401 190800 8254663850 151400 151400 151400 151400 0
25 20250401 190700 8254663850 151400 151400 151400 151400 0
26 20250401 190600 8254663850 151400 151400 151400 151400 0
27 20250401 190500 8254663850 151400 151400 151400 151400 0
28 20250401 190400 8254663850 151400 151400 151400 151400 0
29 20250401 190300 8254663850 151400 151400 151400 151400 0
30 20250401 190200 8254663850 151400 151400 151400 151400 0
31 20250401 190100 8254663850 151400 151400 151400 151400 0
32 20250401 190000 8254663850 151400 151400 151400 151400 3574
33 20250401 185900 8254663850 151400 151400 151400 151400 0
34 20250401 185800 8254663850 151400 151400 151400 151400 0
35 20250401 185700 8254663850 151400 151400 151400 151400 0
36 20250401 185600 8254663850 151400 151400 151400 151400 0
37 20250401 185500 8254663850 151400 151400 151400 151400 0
38 20250401 185400 8254663850 151400 151400 151400 151400 0
39 20250401 185300 8254663850 151400 151400 151400 151400 0
40 20250401 185200 8254663850 151400 151400 151400 151400 0
41 20250401 185100 8254663850 151400 151400 151400 151400 0
42 20250401 185000 8254663850 151400 151400 151400 151400 0
43 20250401 184900 8254663850 151400 151400 151400 151400 0
44 20250401 184800 8254663850 151400 151400 151400 151400 0
45 20250401 184700 8254663850 151400 151400 151400 151400 0
46 20250401 184600 8254663850 151400 151400 151400 151400 0
47 20250401 184500 8254663850 151400 151400 151400 151400 0
48 20250401 184400 8254663850 151400 151400 151400 151400 0
49 20250401 184300 8254663850 151400 151400 151400 151400 0
50 20250401 184200 8254663850 151400 151400 151400 151400 0
51 20250401 184100 8254663850 151400 151400 151400 151400 0
52 20250401 184000 8254663850 151400 151400 151400 151400 0
53 20250401 183900 8254663850 151400 151400 151400 151400 0
54 20250401 183800 8254663850 151400 151400 151400 151400 0
55 20250401 183700 8254663850 151400 151400 151400 151400 0
56 20250401 183600 8254663850 151400 151400 151400 151400 0
57 20250401 183500 8254663850 151400 151400 151400 151400 0
58 20250401 183400 8254663850 151400 151400 151400 151400 0
59 20250401 183300 8254663850 151400 151400 151400 151400 0
60 20250401 183200 8254663850 151400 151400 151400 151400 0
61 20250401 183100 8254663850 151400 151400 151400 151400 0
62 20250401 183000 8254663850 151400 151400 151400 151400 3574
63 20250401 182900 8254663850 151400 151400 151400 151400 0
64 20250401 182800 8254663850 151400 151400 151400 151400 0
65 20250401 182700 8254663850 151400 151400 151400 151400 0
66 20250401 182600 8254663850 151400 151400 151400 151400 0
67 20250401 182500 8254663850 151400 151400 151400 151400 0
68 20250401 182400 8254663850 151400 151400 151400 151400 0
69 20250401 182300 8254663850 151400 151400 151400 151400 0
70 20250401 182200 8254663850 151400 151400 151400 151400 0
71 20250401 182100 8254663850 151400 151400 151400 151400 0
72 20250401 182000 8254663850 151400 151400 151400 151400 0
73 20250401 181900 8254663850 151400 151400 151400 151400 0
74 20250401 181800 8254663850 151400 151400 151400 151400 0
75 20250401 181700 8254663850 151400 151400 151400 151400 0
76 20250401 181600 8254663850 151400 151400 151400 151400 0
77 20250401 181500 8254663850 151400 151400 151400 151400 0
78 20250401 181400 8254663850 151400 151400 151400 151400 0
79 20250401 181300 8254663850 151400 151400 151400 151400 0
80 20250401 181200 8254663850 151400 151400 151400 151400 0
81 20250401 181100 8254663850 151400 151400 151400 151400 0
82 20250401 181000 8254663850 151400 151400 151400 151400 0
83 20250401 180900 8254663850 151400 151400 151400 151400 0
84 20250401 180800 8254663850 151400 151400 151400 151400 0
85 20250401 180700 8254663850 151400 151400 151400 151400 0
86 20250401 180600 8254663850 151400 151400 151400 151400 0
87 20250401 180500 8254663850 151400 151400 151400 151400 0
88 20250401 180400 8254663850 151400 151400 151400 151400 0
89 20250401 180300 8254663850 151400 151400 151400 151400 0
90 20250401 180200 8254663850 151400 151400 151400 151400 0
91 20250401 180100 8254663850 151400 151400 151400 151400 0
92 20250401 180000 8254663850 151400 151400 151400 151400 3574
93 20250401 175900 8254663850 151400 151400 151400 151400 0
94 20250401 175800 8254663850 151400 151400 151400 151400 0
95 20250401 175700 8254663850 151400 151400 151400 151400 0
96 20250401 175600 8254663850 151400 151400 151400 151400 0
97 20250401 175500 8254663850 151400 151400 151400 151400 0
98 20250401 175400 8254663850 151400 151400 151400 151400 0
99 20250401 175300 8254663850 151400 151400 151400 151400 0
100 20250401 175200 8254663850 151400 151400 151400 151400 0
101 20250401 175100 8254663850 151400 151400 151400 151400 0
102 20250401 175000 8254663850 151400 151400 151400 151400 0
103 20250401 174900 8254663850 151400 151400 151400 151400 0
104 20250401 174800 8254663850 151400 151400 151400 151400 0
105 20250401 174700 8254663850 151400 151400 151400 151400 0
106 20250401 174600 8254663850 151400 151400 151400 151400 0
107 20250401 174500 8254663850 151400 151400 151400 151400 0
108 20250401 174400 8254663850 151400 151400 151400 151400 0
109 20250401 174300 8254663850 151400 151400 151400 151400 0
110 20250401 174200 8254663850 151400 151400 151400 151400 0
111 20250401 174100 8254663850 151400 151400 151400 151400 0
112 20250401 174000 8254663850 151400 151400 151400 151400 0
113 20250401 173900 8254663850 151400 151400 151400 151400 0
114 20250401 173800 8254663850 151400 151400 151400 151400 0
115 20250401 173700 8254663850 151400 151400 151400 151400 0
116 20250401 173600 8254663850 151400 151400 151400 151400 0
117 20250401 173500 8254663850 151400 151400 151400 151400 0
118 20250401 173400 8254663850 151400 151400 151400 151400 0
119 20250401 173300 8254663850 151400 151400 151400 151400 0
120 20250401 173200 8254663850 151400 151400 151400 151400 0
121 20250401 173100 8254663850 151400 151400 151400 151400 0
122 20250401 173000 8254663850 151400 151400 151400 151400 3574
123 20250401 172900 8254663850 151400 151400 151400 151400 0
124 20250401 172800 8254663850 151400 151400 151400 151400 0
125 20250401 172700 8254663850 151400 151400 151400 151400 0
126 20250401 172600 8254663850 151400 151400 151400 151400 0
127 20250401 172500 8254663850 151400 151400 151400 151400 0
128 20250401 172400 8254663850 151400 151400 151400 151400 0
129 20250401 172300 8254663850 151400 151400 151400 151400 0
130 20250401 172200 8254663850 151400 151400 151400 151400 0
131 20250401 172100 8254663850 151400 151400 151400 151400 0
132 20250401 172000 8254663850 151400 151400 151400 151400 0
133 20250401 171900 8254663850 151400 151400 151400 151400 0
134 20250401 171800 8254663850 151400 151400 151400 151400 0
135 20250401 171700 8254663850 151400 151400 151400 151400 0
136 20250401 171600 8254663850 151400 151400 151400 151400 0
137 20250401 171500 8254663850 151400 151400 151400 151400 0
138 20250401 171400 8254663850 151400 151400 151400 151400 0
139 20250401 171300 8254663850 151400 151400 151400 151400 0
140 20250401 171200 8254663850 151400 151400 151400 151400 0
141 20250401 171100 8254663850 151400 151400 151400 151400 0
142 20250401 171000 8254663850 151400 151400 151400 151400 0
143 20250401 170900 8254663850 151400 151400 151400 151400 0
144 20250401 170800 8254663850 151400 151400 151400 151400 0
145 20250401 170700 8254663850 151400 151400 151400 151400 0
146 20250401 170600 8254663850 151400 151400 151400 151400 0
147 20250401 170500 8254663850 151400 151400 151400 151400 0
148 20250401 170400 8254663850 151400 151400 151400 151400 0
149 20250401 170300 8254663850 151400 151400 151400 151400 0
150 20250401 170200 8254663850 151400 151400 151400 151400 0
151 20250401 170100 8254663850 151400 151400 151400 151400 0
152 20250401 170000 8254663850 151400 151400 151400 151400 3574
153 20250401 165900 8254663850 151400 151400 151400 151400 0
154 20250401 165800 8254663850 151400 151400 151400 151400 0
155 20250401 165700 8254663850 151400 151400 151400 151400 0
156 20250401 165600 8254663850 151400 151400 151400 151400 0
157 20250401 165500 8254663850 151400 151400 151400 151400 0
158 20250401 165400 8254663850 151400 151400 151400 151400 0
159 20250401 165300 8254663850 151400 151400 151400 151400 0
160 20250401 165200 8254663850 151400 151400 151400 151400 0
161 20250401 165100 8254663850 151400 151400 151400 151400 0
162 20250401 165000 8254663850 151400 151400 151400 151400 0
163 20250401 164900 8254663850 151400 151400 151400 151400 0
164 20250401 164800 8254663850 151400 151400 151400 151400 0
165 20250401 164700 8254663850 151400 151400 151400 151400 0
166 20250401 164600 8254663850 151400 151400 151400 151400 0
167 20250401 164500 8254663850 151400 151400 151400 151400 0
168 20250401 164400 8254663850 151400 151400 151400 151400 0
169 20250401 164300 8254663850 151400 151400 151400 151400 0
170 20250401 164200 8254663850 151400 151400 151400 151400 0
171 20250401 164100 8254663850 151400 151400 151400 151400 0
172 20250401 164000 8254663850 151400 151400 151400 151400 0
173 20250401 163900 8254663850 151400 151400 151400 151400 0
174 20250401 163800 8254663850 151400 151400 151400 151400 0
175 20250401 163700 8254663850 151400 151400 151400 151400 0
176 20250401 163600 8254663850 151400 151400 151400 151400 0
177 20250401 163500 8254663850 151400 151400 151400 151400 0
178 20250401 163400 8254663850 151400 151400 151400 151400 0
179 20250401 163300 8254663850 151400 151400 151400 151400 0
180 20250401 163200 8254663850 151400 151400 151400 151400 0
181 20250401 163100 8254663850 151400 151400 151400 151400 0
182 20250401 163000 8254663850 151400 151400 151400 151400 3574
183 20250401 162900 8254663850 151400 151400 151400 151400 0
184 20250401 162800 8254663850 151400 151400 151400 151400 0
185 20250401 162700 8254663850 151400 151400 151400 151400 0
186 20250401 162600 8254663850 151400 151400 151400 151400 0
187 20250401 162500 8254663850 151400 151400 151400 151400 0
188 20250401 162400 8254663850 151400 151400 151400 151400 0
189 20250401 162300 8254663850 151400 151400 151400 151400 0
190 20250401 162200 8254663850 151400 151400 151400 151400 0
191 20250401 162100 8254663850 151400 151400 151400 151400 0
192 20250401 162000 8254663850 151400 151400 151400 151400 0
193 20250401 161900 8254663850 151400 151400 151400 151400 0
194 20250401 161800 8254663850 151400 151400 151400 151400 0
195 20250401 161700 8254663850 151400 151400 151400 151400 0
196 20250401 161600 8254663850 151400 151400 151400 151400 0
197 20250401 161500 8254663850 151400 151400 151400 151400 0
198 20250401 161400 8254663850 151400 151400 151400 151400 0
199 20250401 161300 8254663850 151400 151400 151400 151400 0
200 20250401 161200 8254663850 151400 151400 151400 151400 0
201 20250401 161100 8254663850 151400 151400 151400 151400 0
202 20250401 161000 8254663850 151400 151400 151400 151400 0
203 20250401 160900 8254663850 151400 151400 151400 151400 0
204 20250401 160800 8254663850 151400 151400 151400 151400 0
205 20250401 160700 8254663850 151400 151400 151400 151400 0
206 20250401 160600 8254663850 151400 151400 151400 151400 0
207 20250401 160500 8254663850 151400 151400 151400 151400 0
208 20250401 160400 8254663850 151400 151400 151400 151400 0
209 20250401 160300 8254663850 151400 151400 151400 151400 0
210 20250401 160200 8254663850 151400 151400 151400 151400 0
211 20250401 160100 8254663850 151400 151400 151400 151400 0
212 20250401 160000 8254663850 151400 151400 151400 151400 3574
213 20250401 155900 8254663850 151400 151400 151400 151400 0
214 20250401 155800 8254663850 151400 151400 151400 151400 0
215 20250401 155700 8254663850 151400 151400 151400 151400 0
216 20250401 155600 8254663850 151400 151400 151400 151400 0
217 20250401 155500 8254663850 151400 151400 151400 151400 0
218 20250401 155400 8254663850 151400 151400 151400 151400 0
219 20250401 155300 8254663850 151400 151400 151400 151400 0
220 20250401 155200 8254663850 151400 151400 151400 151400 0
221 20250401 155100 8254663850 151400 151400 151400 151400 0
222 20250401 155000 8254663850 151400 151400 151400 151400 0
223 20250401 154900 8254663850 151400 151400 151400 151400 0
224 20250401 154800 8254663850 151400 151400 151400 151400 0
225 20250401 154700 8254663850 151400 151400 151400 151400 0
226 20250401 154600 8254663850 151400 151400 151400 151400 0
227 20250401 154500 8254663850 151400 151400 151400 151400 0
228 20250401 154400 8254663850 151400 151400 151400 151400 0
229 20250401 154300 8254663850 151400 151400 151400 151400 0
230 20250401 154200 8254663850 151400 151400 151400 151400 0
231 20250401 154100 8254663850 151400 151400 151400 151400 0
232 20250401 154000 8254663850 151400 151400 151400 151400 0
233 20250401 153900 8254663850 151400 151400 151400 151400 0
234 20250401 153800 8254663850 151400 151400 151400 151400 0
235 20250401 153700 8254663850 151400 151400 151400 151400 0
236 20250401 153600 8254663850 151400 151400 151400 151400 0
237 20250401 153500 8254663850 151400 151400 151400 151400 0
238 20250401 153400 8254663850 151400 151400 151400 151400 0
239 20250401 153300 8254663850 151400 151400 151400 151400 0
240 20250401 153200 8254663850 151400 151400 151400 151400 0
241 20250401 153100 8254663850 151400 151400 151400 151400 0
242 20250401 153000 8254663850 151400 151400 151400 151400 7148
243 20250401 152900 7713560250 151200 151200 151200 151200 0
244 20250401 152800 7713560250 151200 151200 151200 151200 0
245 20250401 152700 7713560250 151200 151200 151200 151200 0
246 20250401 152600 7713560250 151200 151200 151200 151200 0
247 20250401 152500 7713560250 151200 151200 151200 151200 0
248 20250401 152400 7713560250 151200 151200 151200 151200 0
249 20250401 152300 7713560250 151200 151200 151200 151200 0
250 20250401 152200 7713560250 151200 151200 151200 151200 0
251 20250401 152100 7713560250 151200 151200 151200 151200 0
252 20250401 152000 7713560250 151200 151200 151200 151200 0
253 20250401 151900 7713560250 151200 151000 151200 151000 37
254 20250401 151800 7707967650 151200 150900 151200 150900 74
255 20250401 151700 7696792050 150900 150900 151000 150900 68
256 20250401 151600 7686530550 150900 151000 151100 150900 246
257 20250401 151500 7649388350 151000 151000 151100 151000 127
258 20250401 151400 7630204650 151000 151000 151100 151000 36
259 20250401 151300 7624768250 151000 151100 151100 151000 145
260 20250401 151200 7602862050 151000 151000 151000 150900 400
261 20250401 151100 7542464150 151000 151000 151000 151000 23
262 20250401 151000 7538991150 151000 151100 151200 151000 111
263 20250401 150900 7522220250 151100 151100 151200 151000 66
264 20250401 150800 7512247450 151100 151100 151100 151000 117
265 20250401 150700 7494570550 151100 151000 151100 150900 86
266 20250401 150600 7481581750 151100 150900 151100 150900 69
267 20250401 150500 7471162050 151000 151000 151100 150800 75
268 20250401 150400 7459837850 150800 151100 151100 150800 165
269 20250401 150300 7434929750 151100 150800 151100 150800 113
270 20250401 150200 7417863050 150800 151000 151100 150800 115
271 20250401 150100 7400502150 151000 151100 151100 151000 105
272 20250401 150000 7384646450 151000 151200 151200 151000 114
273 20250401 145900 7367418150 151100 151000 151200 151000 117
274 20250401 145800 7349740950 151000 151000 151100 150900 203
275 20250401 145700 7319084450 151100 151200 151200 151000 261
276 20250401 145600 7279637050 151100 151000 151200 151000 40
277 20250401 145500 7273594350 151000 151100 151200 151000 52
278 20250401 145400 7265737850 151100 151100 151200 151000 50
279 20250401 145300 7258183250 151100 151100 151200 151000 82
280 20250401 145200 7245794150 151100 151000 151200 151000 348
281 20250401 145100 7193216950 151000 151100 151200 151000 128
282 20250401 145000 7173876050 151200 151200 151300 151200 96
283 20250401 144900 7159360450 151300 151100 151300 151100 70
284 20250401 144800 7148778750 151200 151000 151200 150900 99
285 20250401 144700 7133825550 151000 151000 151200 151000 101
286 20250401 144600 7118573050 151000 151100 151100 151000 45
287 20250401 144500 7111775350 151100 151100 151200 151000 78
288 20250401 144400 7099988350 151200 151200 151200 151000 35
289 20250401 144300 7094698750 151200 151100 151200 151000 89
290 20250401 144200 7081252450 151100 151200 151200 151100 74
291 20250401 144100 7070069350 151200 151200 151200 151100 40
292 20250401 144000 7064021850 151200 151100 151200 151100 58
293 20250401 143900 7055256950 151100 151200 151300 151100 50
294 20250401 143800 7047700550 151100 151200 151200 151100 49
295 20250401 143700 7040294150 151200 151200 151300 151200 35
296 20250401 143600 7035000850 151200 151200 151400 151200 68
297 20250401 143500 7024715450 151200 151200 151300 151200 44
298 20250401 143400 7018061550 151300 151300 151300 151200 122
299 20250401 143300 6999605650 151300 151100 151300 151100 74
300 20250401 143200 6988418650 151100 151100 151300 151100 54
301 20250401 143100 6980255950 151100 151200 151300 151000 214
302 20250401 143000 6947913750 151200 151400 151500 151200 241
303 20250401 142900 6911449050 151400 151500 151500 151400 44
304 20250401 142800 6904785650 151400 151400 151500 151400 71
305 20250401 142700 6894030950 151500 151400 151600 151400 158
306 20250401 142600 6870091250 151500 151500 151600 151400 128
307 20250401 142500 6850699050 151500 151500 151600 151500 97
308 20250401 142400 6835999950 151500 151500 151600 151400 59
309 20250401 142300 6827063150 151500 151500 151600 151400 54
310 20250401 142200 6818882450 151500 151500 151600 151500 35
311 20250401 142100 6813579350 151500 151400 151600 151400 70
312 20250401 142000 6802977050 151500 151700 151700 151300 801
313 20250401 141900 6681576250 151700 151600 151700 151600 98
314 20250401 141800 6666713450 151600 151600 151700 151600 170
315 20250401 141700 6640931050 151600 151700 151700 151600 68
316 20250401 141600 6630617150 151600 151600 151700 151500 27
317 20250401 141500 6626523650 151600 151700 151800 151500 52
318 20250401 141400 6618640050 151800 151600 151800 151500 54
319 20250401 141300 6610449050 151700 151600 151700 151500 68
320 20250401 141200 6600141050 151700 151700 151800 151600 44
321 20250401 141100 6593467650 151800 151700 151900 151600 46
322 20250401 141000 6586490150 151700 151700 151800 151700 46
323 20250401 140900 6579511450 151800 151600 151800 151600 45
324 20250401 140800 6572688350 151600 151700 151800 151600 181
325 20250401 140700 6545246350 151700 151900 152000 151700 47
326 20250401 140600 6538112750 151900 151800 151900 151800 49
327 20250401 140500 6530673750 151800 151800 151900 151800 71
328 20250401 140400 6519895450 151900 151800 152000 151700 44
329 20250401 140300 6513213950 151900 151800 151900 151700 69
330 20250401 140200 6502737750 151800 151900 151900 151700 32
331 20250401 140100 6497879050 151900 151900 152000 151700 49
332 20250401 140000 6490437650 151900 151800 152100 151800 44
333 20250401 135900 6483753150 152200 152000 152200 151800 185
334 20250401 135800 6455657650 151800 152000 152000 151800 54
335 20250401 135700 6447453050 152000 152000 152100 152000 51
336 20250401 135600 6439700450 152000 152000 152100 152000 144
337 20250401 135500 6417804250 152000 151800 152000 151800 72
338 20250401 135400 6406867550 151800 152000 152000 151800 75
339 20250401 135300 6395473250 152000 151900 152100 151800 69
340 20250401 135200 6384985250 152100 151800 152100 151600 110
341 20250401 135100 6368278450 151800 151700 151800 151600 42
342 20250401 135000 6361908250 151700 151700 151800 151600 83
343 20250401 134900 6349316450 151700 151800 151900 151600 43
344 20250401 134800 6342791550 151800 151600 151800 151600 60
345 20250401 134700 6333694050 151600 151700 151700 151500 39
346 20250401 134600 6327780250 151700 151800 151900 151500 52
347 20250401 134500 6319894150 151600 151800 151800 151600 38
348 20250401 134400 6314132650 151800 151700 151900 151600 155
349 20250401 134300 6290619250 151800 151700 151900 151700 56
350 20250401 134200 6282120450 151700 151900 152000 151700 74
351 20250401 134100 6270885950 151900 151800 152000 151800 47
352 20250401 134000 6263748950 151800 152000 152000 151800 108
353 20250401 133900 6247337250 152100 152100 152100 152000 31
354 20250401 133800 6242625050 152000 151800 152000 151800 65
355 20250401 133700 6232746250 151900 151700 152000 151700 49
356 20250401 133600 6225307150 151700 151900 152000 151700 61
357 20250401 133500 6216044150 151900 151800 152000 151700 713
358 20250401 133400 6107671650 151800 151700 152000 151700 64
359 20250401 133300 6097956650 151900 151900 152000 151600 88
360 20250401 133200 6084590850 151900 151700 151900 151600 52
361 20250401 133100 6076703050 151700 151700 151800 151600 46
362 20250401 133000 6069727550 151700 152000 152100 151700 49
363 20250401 132900 6062290650 151700 151700 151900 151700 151
364 20250401 132800 6039383250 151800 151900 152000 151700 58
365 20250401 132700 6030577650 151900 152100 152200 151800 98
366 20250401 132600 6015681650 152100 152200 152200 152100 48
367 20250401 132500 6008380450 152100 152000 152200 151900 95
368 20250401 132400 5993936950 151900 151900 152100 151900 65
369 20250401 132300 5984060550 152100 152100 152100 151900 39
370 20250401 132200 5978130250 152100 152100 152100 152000 44
371 20250401 132100 5971438050 152000 151800 152000 151700 80
372 20250401 132000 5959291450 151800 151900 152000 151800 49
373 20250401 131900 5951847650 151900 151900 152100 151900 61
374 20250401 131800 5942575650 152000 151600 152100 151600 135
375 20250401 131700 5922076350 152000 152000 152100 152000 529
376 20250401 131600 5841666150 151900 151600 151900 151500 94
377 20250401 131500 5827406950 151800 151700 151800 151500 48
378 20250401 131400 5820124850 151700 151600 151800 151500 150
379 20250401 131300 5797380650 151700 151600 151900 151600 50
380 20250401 131200 5789794550 151700 151700 151900 151500 103
381 20250401 131100 5774171250 151500 151600 151900 151500 52
382 20250401 131000 5766281750 151500 151500 151700 151500 38
383 20250401 130900 5760520950 151600 151600 151700 151500 54
384 20250401 130800 5752337650 151600 151600 151900 151600 45
385 20250401 130700 5745511650 151600 151600 151700 151600 150
386 20250401 130600 5722769450 151600 151500 152000 151500 79
387 20250401 130500 5710788950 151800 151700 151800 151500 100
388 20250401 130400 5695623550 151700 151500 151700 151500 41
389 20250401 130300 5689404850 151600 151500 151800 151500 52
390 20250401 130200 5681523450 151800 151700 151800 151500 48
391 20250401 130100 5674242750 151800 151600 151800 151500 30
392 20250401 130000 5669693450 151500 152000 152000 151500 106
393 20250401 125900 5653608850 152000 151700 152000 151700 85
394 20250401 125800 5640695750 151800 151800 152000 151700 186
395 20250401 125700 5612455050 151800 151700 151900 151700 110
396 20250401 125600 5595752250 151700 151600 152000 151600 116
397 20250401 125500 5578144850 151500 151700 151900 151500 127
398 20250401 125400 5558891050 151700 152100 152100 151700 126
399 20250401 125300 5539767250 152100 151700 152300 151700 152
400 20250401 125200 5516643950 152000 151900 152200 151700 93
401 20250401 125100 5502509150 151700 151700 152300 151700 92
402 20250401 125000 5488525350 152100 152000 152200 151800 146
403 20250401 124900 5466343850 151800 151900 152200 151800 120
404 20250401 124800 5448122650 151800 151700 152200 151700 194
405 20250401 124700 5418646950 151700 151800 151900 151700 54
406 20250401 124600 5410449850 151800 151900 151900 151800 58
407 20250401 124500 5401641650 151900 151900 152000 151900 232
408 20250401 124400 5366400250 151900 152100 152100 151900 141
409 20250401 124300 5344980150 152100 152100 152100 151900 309
410 20250401 124200 5298035250 152100 152300 152300 152100 76
411 20250401 124100 5286462050 152300 152100 152400 151900 608
412 20250401 124000 5193846550 152200 152000 152200 151900 181
413 20250401 123900 5166326150 152100 152200 152200 152000 137
414 20250401 123800 5145487350 152200 152000 152300 152000 97
415 20250401 123700 5130727050 152000 152000 152200 152000 54
416 20250401 123600 5122514950 152000 152000 152200 152000 47
417 20250401 123500 5115369250 152100 152100 152200 152000 71
418 20250401 123400 5104570450 152100 152200 152200 152100 50
419 20250401 123300 5096962050 152200 152200 152200 152200 55
420 20250401 123200 5088591050 152200 151800 152300 151800 176
421 20250401 123100 5061815250 151800 152100 152100 151800 49
422 20250401 123000 5054372850 152100 152000 152100 151900 53
423 20250401 122900 5046317050 152000 152000 152200 152000 171
424 20250401 122800 5020320350 152000 152200 152300 152000 50
425 20250401 122700 5012712750 152200 152200 152300 152000 71
426 20250401 122600 5001906650 152200 152200 152200 152000 45
427 20250401 122500 4995058450 152200 152200 152200 152100 81
428 20250401 122400 4982732450 152200 152300 152300 152200 59
429 20250401 122300 4973750150 152200 152200 152300 152200 52
430 20250401 122200 4965835550 152200 151900 152300 151900 214
431 20250401 122100 4933283650 151900 152100 152100 151900 34
432 20250401 122000 4928116250 152100 151900 152100 151800 63
433 20250401 121900 4918541750 151800 152100 152100 151800 29
434 20250401 121800 4914137450 152100 152000 152200 151800 57
435 20250401 121700 4905476050 151800 151900 152000 151800 51
436 20250401 121600 4897730950 151900 151900 152100 151800 69
437 20250401 121500 4887248650 151900 151900 152100 151800 45
438 20250401 121400 4880408650 151800 152200 152300 151800 82
439 20250401 121300 4867929250 152200 152000 152300 152000 334
440 20250401 121200 4817131050 152100 152100 152200 152100 108
441 20250401 121100 4800698250 152200 151900 152200 151800 54
442 20250401 121000 4792487150 151900 151800 152200 151800 57
443 20250401 120900 4783827950 152300 152300 152400 152300 96
444 20250401 120800 4769207050 152300 151900 152300 151800 61
445 20250401 120700 4759922150 151900 152200 152300 151900 195
446 20250401 120600 4730243850 152200 152100 152250 152000 124
447 20250401 120500 4711373700 152100 152000 152200 151800 73
448 20250401 120400 4700275900 152100 152100 152100 151900 89
449 20250401 120300 4686747100 152100 151800 152100 151800 53
450 20250401 120200 4678692400 151800 151900 152100 151800 50
451 20250401 120100 4671094000 152100 151800 152200 151800 346
452 20250401 120000 4618471200 151800 151900 152000 151800 42
453 20250401 115900 4612090400 151800 152000 152100 151800 50
454 20250401 115800 4604491500 152000 151700 152000 151700 167
455 20250401 115700 4579112600 151700 151800 152000 151700 167
456 20250401 115600 4553758900 151800 151800 151900 151800 53
457 20250401 115500 4545711300 151800 151800 152000 151800 82
458 20250401 115400 4533261300 151800 151800 152000 151800 38
459 20250401 115300 4527489900 151800 151800 152100 151800 51
460 20250401 115200 4519742600 151800 151900 152000 151800 70
461 20250401 115100 4509112300 151800 152000 152100 151800 38
462 20250401 115000 4503337300 152000 151900 152100 151800 556
463 20250401 114900 4418918000 151900 151900 152000 151900 64
464 20250401 114800 4409196000 151900 151900 152000 151900 67
465 20250401 114700 4399016400 151900 151900 152100 151900 46
466 20250401 114600 4392028000 151900 151900 152200 151900 64
467 20250401 114500 4382298400 151900 152000 152000 151900 57
468 20250401 114400 4373638800 151900 151900 152000 151900 29
469 20250401 114300 4369232600 151900 151900 152100 151900 54
470 20250401 114200 4361028200 151900 151900 152100 151900 163
471 20250401 114100 4336252600 151900 152000 152200 151900 183
472 20250401 114000 4308426300 152100 152000 152100 151900 112
473 20250401 113900 4291401100 151900 151800 152000 151800 65
474 20250401 113800 4281528400 151800 152000 152000 151800 178
475 20250401 113700 4254496900 152000 151900 152000 151800 56
476 20250401 113600 4245987500 152000 151900 152000 151900 53
477 20250401 113500 4237936200 151900 152000 152100 151800 80
478 20250401 113400 4225776900 152000 151800 152000 151800 128
479 20250401 113300 4206326200 151800 151900 152200 151800 129
480 20250401 113200 4186719500 151900 152000 152000 151900 24
481 20250401 113100 4183073000 151900 151900 152000 151900 61
482 20250401 113000 4173806900 151900 152200 152200 151900 84
483 20250401 112900 4161041100 152100 152100 152200 152000 62
484 20250401 112800 4151610700 152100 151900 152200 151900 134
485 20250401 112700 4131234300 151900 152200 152300 151900 99
486 20250401 112600 4116181300 152200 152200 152300 152200 31
487 20250401 112500 4111462200 152200 152200 152200 151900 66
488 20250401 112400 4101424300 152200 152100 152300 151900 110
489 20250401 112300 4084696500 151800 152000 152100 151800 82
490 20250401 112200 4072233400 152000 151800 152100 151800 61
491 20250401 112100 4062960800 151800 151900 152200 151800 85
492 20250401 112000 4050045200 151900 151900 152100 151800 94
493 20250401 111900 4035760500 151900 152000 152100 151800 76
494 20250401 111800 4024215500 152000 151900 152200 151900 145
495 20250401 111700 4002171100 151900 151900 152000 151800 113
496 20250401 111600 3985009200 151900 151800 151900 151700 62
497 20250401 111500 3975597000 151800 151800 152000 151800 236
498 20250401 111400 3939757000 151800 151900 151900 151800 70
499 20250401 111300 3929128000 151900 152000 152000 151900 155
500 20250401 111200 3905574800 151900 151900 152000 151800 192
501 20250401 111100 3876423400 151900 151700 152000 151700 146
502 20250401 111000 3854248300 151700 151700 151900 151700 62
503 20250401 110900 3844841100 151900 151800 151900 151700 51
504 20250401 110800 3837100800 151700 151900 151900 151700 62
505 20250401 110700 3827690000 151900 152000 152000 151800 68
506 20250401 110600 3817360400 151900 151900 152000 151800 36
507 20250401 110500 3811893100 151800 151800 152000 151800 72
508 20250401 110400 3800959300 152100 152000 152100 151700 96
509 20250401 110300 3786368800 152000 152100 152200 152000 281
510 20250401 110200 3743611700 152100 152400 152500 152100 241
511 20250401 110100 3706906800 152400 152100 152500 152100 469
512 20250401 110000 3635488500 152200 152500 152500 152100 289
513 20250401 105900 3591433100 152500 152500 152700 152400 536
514 20250401 105800 3509705100 152500 152000 152500 152000 531
515 20250401 105700 3428827900 152100 152100 152200 152000 63
516 20250401 105600 3419245700 152100 152000 152200 152000 356
517 20250401 105500 3365095700 152000 151900 152100 151700 240
518 20250401 105400 3328609700 151900 151600 152000 151600 304
519 20250401 105300 3282463500 151700 151700 151800 151600 100
520 20250401 105200 3267297900 151700 151700 151700 151600 73
521 20250401 105100 3256224000 151700 151800 151900 151700 55
522 20250401 105000 3247876400 151800 152000 152000 151800 240
523 20250401 104900 3211406200 152000 151200 152000 151200 1126
524 20250401 104800 3040470750 151200 151100 151600 151100 390
525 20250401 104700 2981424550 151100 151200 151300 151100 117
526 20250401 104600 2963728950 151200 151000 151300 151000 143
527 20250401 104500 2942099850 151000 150800 151500 150800 537
528 20250401 104400 2861009150 150500 150600 151600 150500 187
529 20250401 104300 2832796050 150700 150300 150700 150300 556
530 20250401 104200 2749117850 150300 150100 150400 150000 114
531 20250401 104100 2731988550 150100 150200 150500 150000 69
532 20250401 104000 2721619150 150200 149900 150300 149900 95
533 20250401 103900 2707362550 150000 150100 150100 149900 54
534 20250401 103800 2699261750 150300 150000 150300 149900 56
535 20250401 103700 2690854950 150000 149900 150100 149900 103
536 20250401 103600 2675405450 149900 149900 150000 149900 70
537 20250401 103500 2664912150 150000 149800 150000 149800 26
538 20250401 103400 2661013650 149800 149800 149900 149800 121
539 20250401 103300 2642882400 149800 149900 149900 149800 57
540 20250401 103200 2634341800 149800 149800 149900 149800 89
541 20250401 103100 2621006800 149800 149700 149900 149700 64
542 20250401 103000 2611423200 150000 149800 150000 149700 250
543 20250401 102900 2573952100 149700 149700 149800 149700 91
544 20250401 102800 2560323300 149700 149800 149900 149700 355
545 20250401 102700 2507136400 149800 149900 150000 149800 51
546 20250401 102600 2499493800 149900 149900 149900 149800 264
547 20250401 102500 2459942800 149800 149800 149900 149800 241
548 20250401 102400 2423840600 149900 150000 150000 149800 80
549 20250401 102300 2411847200 150000 150000 150000 150000 43
550 20250401 102200 2405397200 149900 150000 150000 149800 231
551 20250401 102100 2370767500 150000 150000 150100 149900 122
552 20250401 102000 2352467000 150000 150000 150100 150000 231
553 20250401 101900 2317812100 150000 150000 150100 149900 94
554 20250401 101800 2303714700 149900 150000 150100 149900 192
555 20250401 101700 2274913700 150000 150000 150100 149900 117
556 20250401 101600 2257360500 150000 150000 150500 149900 245
557 20250401 101500 2220577100 150000 150200 150200 150000 166
558 20250401 101400 2195651700 150200 150100 150300 150100 54
559 20250401 101300 2187541200 150100 150100 150100 150000 66
560 20250401 101200 2177639000 150100 150000 150300 150000 72
561 20250401 101100 2166831200 150000 149900 150400 149800 206
562 20250401 101000 2135938200 149800 149700 150300 149700 41
563 20250401 100900 2129794000 149800 150400 151100 149700 764
564 20250401 100800 2015035600 150400 150200 150400 150200 34
565 20250401 100700 2009926200 150300 150300 150300 150300 17
566 20250401 100600 2007371100 150400 150400 150400 150400 0
567 20250401 100500 2007371100 150400 150200 150400 150200 25
568 20250401 100400 2003613900 150200 150300 150300 150100 60
569 20250401 100300 1994598000 150300 150000 150300 150000 157
570 20250401 100200 1971012100 150100 150100 150200 150100 176
571 20250401 100100 1944593900 150200 150400 150400 150200 150
572 20250401 100000 1922055200 150400 150300 150400 150200 43
573 20250401 095900 1915594000 150300 150300 150300 150200 23
574 20250401 095800 1912137600 150300 150300 150300 150200 29
575 20250401 095700 1907779400 150200 150300 150300 150200 40
576 20250401 095600 1901769400 150300 150400 150400 150300 112
577 20250401 095500 1884935700 150400 150600 150600 150300 49
578 20250401 095400 1877566400 150400 150400 150400 150400 28
579 20250401 095300 1873355200 150400 150400 150600 150300 90
580 20250401 095200 1859822100 150400 150300 150400 150300 62
581 20250401 095100 1850501800 150400 150900 150900 150400 315
582 20250401 095000 1803069200 150800 151100 151600 150700 243
583 20250401 094900 1766361400 150900 150800 151100 150700 139
584 20250401 094800 1745400400 150900 151000 151100 150800 68
585 20250401 094700 1735138500 151000 150800 151000 150800 203
586 20250401 094600 1704500700 150900 150700 150900 150600 109
587 20250401 094500 1688074400 150800 150900 150900 150600 133
588 20250401 094400 1668027100 151000 150800 151000 150700 30
589 20250401 094300 1663504300 150800 150900 150900 150800 71
590 20250401 094200 1652797300 150900 151000 151000 150900 63
591 20250401 094100 1643290500 151000 151000 151000 151000 16
592 20250401 094000 1640874500 151000 151000 151000 151000 64
593 20250401 093900 1631210500 150900 151000 151000 150900 10
594 20250401 093800 1629701300 151000 151000 151000 150900 29
595 20250401 093700 1625324000 151000 150900 151000 150900 50
596 20250401 093600 1617777700 150900 150800 150900 150800 27
597 20250401 093500 1613705700 150800 150800 150900 150800 60
598 20250401 093400 1604657600 150900 151200 151200 150900 277
599 20250401 093300 1562827700 151200 151300 151800 151200 37
600 20250401 093200 1557232600 151300 151800 151800 151300 162
601 20250401 093100 1532691900 151700 151900 151900 151700 55
602 20250401 093000 1524346700 151900 152200 152300 151800 136
603 20250401 092900 1503665900 152200 151800 152200 151600 230
604 20250401 092800 1468739200 151700 151800 151800 151700 65
605 20250401 092700 1458875300 151900 152000 152000 151900 54
606 20250401 092600 1450672500 152000 152000 152000 151900 56
607 20250401 092500 1442161600 152000 152500 152600 152000 312
608 20250401 092400 1394633200 152600 152000 152700 151900 1336
609 20250401 092300 1191034200 152200 152000 152300 152000 351
610 20250401 092200 1137609000 152000 152400 152400 152000 47
611 20250401 092100 1130464300 152300 152000 152400 152000 388
612 20250401 092000 1071428200 152000 151800 152000 151700 32
613 20250401 091900 1066573000 151800 152000 152300 151800 270
614 20250401 091800 1025516300 152000 152050 152100 151750 140
615 20250401 091700 1004240550 152100 152100 152600 152100 669
616 20250401 091600 902344050 152100 151700 152200 151600 502
617 20250401 091500 826031650 151900 151900 151900 151600 356
618 20250401 091400 771980850 151900 151200 152000 151200 728
619 20250401 091300 661576650 151200 150900 151500 150900 307
620 20250401 091200 615143350 151100 150800 151100 150800 29
621 20250401 091100 610764150 150900 151000 151200 150900 345
622 20250401 091000 558614650 150700 150600 151000 150400 366
623 20250401 090900 503489850 150900 150800 150900 150500 166
624 20250401 090800 478467050 150700 150300 150900 150300 104
625 20250401 090700 462809650 150500 150400 150900 150200 356
626 20250401 090600 409193850 150200 150500 150900 150200 96
627 20250401 090500 394746650 150500 150200 150500 150200 38
628 20250401 090400 389038750 150100 150200 150400 150100 426
629 20250401 090300 325055200 150200 150600 150600 150200 91
630 20250401 090200 311368200 150600 150200 150600 150100 432
631 20250401 090100 246471700 150200 150800 150900 150100 476
632 20250401 090000 174863000 150700 150200 151300 150200 1163

1
036570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,25221,21954022,4012661100,3492884900200,0.11
20250327,19185,21954022,3100296000,3547769955200,0.09
20250326,19123,21954022,3094101400,3552160759600,0.09
20250325,21636,21954022,3489886800,3541183748600,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 25221 21954022 4012661100 3492884900200 0.11
3 20250327 19185 21954022 3100296000 3547769955200 0.09
4 20250326 19123 21954022 3094101400 3552160759600 0.09
5 20250325 21636 21954022 3489886800 3541183748600 0.10