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

633
036830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,1014699275,29400,29400,29400,29400,1180
20250401,193000,1014699275,29400,29400,29400,29400,0
20250401,192900,1014699275,29400,29400,29400,29400,0
20250401,192800,1014699275,29400,29400,29400,29400,0
20250401,192700,1014699275,29400,29400,29400,29400,0
20250401,192600,1014699275,29400,29400,29400,29400,0
20250401,192500,1014699275,29400,29400,29400,29400,0
20250401,192400,1014699275,29400,29400,29400,29400,0
20250401,192300,1014699275,29400,29400,29400,29400,0
20250401,192200,1014699275,29400,29400,29400,29400,0
20250401,192100,1014699275,29400,29400,29400,29400,0
20250401,192000,1014699275,29400,29400,29400,29400,0
20250401,191900,1014699275,29400,29400,29400,29400,0
20250401,191800,1014699275,29400,29400,29400,29400,0
20250401,191700,1014699275,29400,29400,29400,29400,0
20250401,191600,1014699275,29400,29400,29400,29400,0
20250401,191500,1014699275,29400,29400,29400,29400,0
20250401,191400,1014699275,29400,29400,29400,29400,0
20250401,191300,1014699275,29400,29400,29400,29400,0
20250401,191200,1014699275,29400,29400,29400,29400,0
20250401,191100,1014699275,29400,29400,29400,29400,0
20250401,191000,1014699275,29400,29400,29400,29400,0
20250401,190900,1014699275,29400,29400,29400,29400,0
20250401,190800,1014699275,29400,29400,29400,29400,0
20250401,190700,1014699275,29400,29400,29400,29400,0
20250401,190600,1014699275,29400,29400,29400,29400,0
20250401,190500,1014699275,29400,29400,29400,29400,0
20250401,190400,1014699275,29400,29400,29400,29400,0
20250401,190300,1014699275,29400,29400,29400,29400,0
20250401,190200,1014699275,29400,29400,29400,29400,0
20250401,190100,1014699275,29400,29400,29400,29400,1180
20250401,190000,1014699275,29400,29400,29400,29400,0
20250401,185900,1014699275,29400,29400,29400,29400,0
20250401,185800,1014699275,29400,29400,29400,29400,0
20250401,185700,1014699275,29400,29400,29400,29400,0
20250401,185600,1014699275,29400,29400,29400,29400,0
20250401,185500,1014699275,29400,29400,29400,29400,0
20250401,185400,1014699275,29400,29400,29400,29400,0
20250401,185300,1014699275,29400,29400,29400,29400,0
20250401,185200,1014699275,29400,29400,29400,29400,0
20250401,185100,1014699275,29400,29400,29400,29400,0
20250401,185000,1014699275,29400,29400,29400,29400,0
20250401,184900,1014699275,29400,29400,29400,29400,0
20250401,184800,1014699275,29400,29400,29400,29400,0
20250401,184700,1014699275,29400,29400,29400,29400,0
20250401,184600,1014699275,29400,29400,29400,29400,0
20250401,184500,1014699275,29400,29400,29400,29400,0
20250401,184400,1014699275,29400,29400,29400,29400,0
20250401,184300,1014699275,29400,29400,29400,29400,0
20250401,184200,1014699275,29400,29400,29400,29400,0
20250401,184100,1014699275,29400,29400,29400,29400,0
20250401,184000,1014699275,29400,29400,29400,29400,0
20250401,183900,1014699275,29400,29400,29400,29400,0
20250401,183800,1014699275,29400,29400,29400,29400,0
20250401,183700,1014699275,29400,29400,29400,29400,0
20250401,183600,1014699275,29400,29400,29400,29400,0
20250401,183500,1014699275,29400,29400,29400,29400,0
20250401,183400,1014699275,29400,29400,29400,29400,0
20250401,183300,1014699275,29400,29400,29400,29400,0
20250401,183200,1014699275,29400,29400,29400,29400,0
20250401,183100,1014699275,29400,29400,29400,29400,1180
20250401,183000,1014699275,29400,29400,29400,29400,0
20250401,182900,1014699275,29400,29400,29400,29400,0
20250401,182800,1014699275,29400,29400,29400,29400,0
20250401,182700,1014699275,29400,29400,29400,29400,0
20250401,182600,1014699275,29400,29400,29400,29400,0
20250401,182500,1014699275,29400,29400,29400,29400,0
20250401,182400,1014699275,29400,29400,29400,29400,0
20250401,182300,1014699275,29400,29400,29400,29400,0
20250401,182200,1014699275,29400,29400,29400,29400,0
20250401,182100,1014699275,29400,29400,29400,29400,0
20250401,182000,1014699275,29400,29400,29400,29400,0
20250401,181900,1014699275,29400,29400,29400,29400,0
20250401,181800,1014699275,29400,29400,29400,29400,0
20250401,181700,1014699275,29400,29400,29400,29400,0
20250401,181600,1014699275,29400,29400,29400,29400,0
20250401,181500,1014699275,29400,29400,29400,29400,0
20250401,181400,1014699275,29400,29400,29400,29400,0
20250401,181300,1014699275,29400,29400,29400,29400,0
20250401,181200,1014699275,29400,29400,29400,29400,0
20250401,181100,1014699275,29400,29400,29400,29400,0
20250401,181000,1014699275,29400,29400,29400,29400,0
20250401,180900,1014699275,29400,29400,29400,29400,0
20250401,180800,1014699275,29400,29400,29400,29400,0
20250401,180700,1014699275,29400,29400,29400,29400,0
20250401,180600,1014699275,29400,29400,29400,29400,0
20250401,180500,1014699275,29400,29400,29400,29400,0
20250401,180400,1014699275,29400,29400,29400,29400,0
20250401,180300,1014699275,29400,29400,29400,29400,0
20250401,180200,1014699275,29400,29400,29400,29400,0
20250401,180100,1014699275,29400,29400,29400,29400,1180
20250401,180000,1014699275,29400,29400,29400,29400,0
20250401,175900,1014699275,29400,29400,29400,29400,0
20250401,175800,1014699275,29400,29400,29400,29400,0
20250401,175700,1014699275,29400,29400,29400,29400,0
20250401,175600,1014699275,29400,29400,29400,29400,0
20250401,175500,1014699275,29400,29400,29400,29400,0
20250401,175400,1014699275,29400,29400,29400,29400,0
20250401,175300,1014699275,29400,29400,29400,29400,0
20250401,175200,1014699275,29400,29400,29400,29400,0
20250401,175100,1014699275,29400,29400,29400,29400,0
20250401,175000,1014699275,29400,29400,29400,29400,0
20250401,174900,1014699275,29400,29400,29400,29400,0
20250401,174800,1014699275,29400,29400,29400,29400,0
20250401,174700,1014699275,29400,29400,29400,29400,0
20250401,174600,1014699275,29400,29400,29400,29400,0
20250401,174500,1014699275,29400,29400,29400,29400,0
20250401,174400,1014699275,29400,29400,29400,29400,0
20250401,174300,1014699275,29400,29400,29400,29400,0
20250401,174200,1014699275,29400,29400,29400,29400,0
20250401,174100,1014699275,29400,29400,29400,29400,0
20250401,174000,1014699275,29400,29400,29400,29400,0
20250401,173900,1014699275,29400,29400,29400,29400,0
20250401,173800,1014699275,29400,29400,29400,29400,0
20250401,173700,1014699275,29400,29400,29400,29400,0
20250401,173600,1014699275,29400,29400,29400,29400,0
20250401,173500,1014699275,29400,29400,29400,29400,0
20250401,173400,1014699275,29400,29400,29400,29400,0
20250401,173300,1014699275,29400,29400,29400,29400,0
20250401,173200,1014699275,29400,29400,29400,29400,0
20250401,173100,1014699275,29400,29400,29400,29400,1180
20250401,173000,1014699275,29400,29400,29400,29400,0
20250401,172900,1014699275,29400,29400,29400,29400,0
20250401,172800,1014699275,29400,29400,29400,29400,0
20250401,172700,1014699275,29400,29400,29400,29400,0
20250401,172600,1014699275,29400,29400,29400,29400,0
20250401,172500,1014699275,29400,29400,29400,29400,0
20250401,172400,1014699275,29400,29400,29400,29400,0
20250401,172300,1014699275,29400,29400,29400,29400,0
20250401,172200,1014699275,29400,29400,29400,29400,0
20250401,172100,1014699275,29400,29400,29400,29400,0
20250401,172000,1014699275,29400,29400,29400,29400,0
20250401,171900,1014699275,29400,29400,29400,29400,0
20250401,171800,1014699275,29400,29400,29400,29400,0
20250401,171700,1014699275,29400,29400,29400,29400,0
20250401,171600,1014699275,29400,29400,29400,29400,0
20250401,171500,1014699275,29400,29400,29400,29400,0
20250401,171400,1014699275,29400,29400,29400,29400,0
20250401,171300,1014699275,29400,29400,29400,29400,0
20250401,171200,1014699275,29400,29400,29400,29400,0
20250401,171100,1014699275,29400,29400,29400,29400,0
20250401,171000,1014699275,29400,29400,29400,29400,0
20250401,170900,1014699275,29400,29400,29400,29400,0
20250401,170800,1014699275,29400,29400,29400,29400,0
20250401,170700,1014699275,29400,29400,29400,29400,0
20250401,170600,1014699275,29400,29400,29400,29400,0
20250401,170500,1014699275,29400,29400,29400,29400,0
20250401,170400,1014699275,29400,29400,29400,29400,0
20250401,170300,1014699275,29400,29400,29400,29400,0
20250401,170200,1014699275,29400,29400,29400,29400,0
20250401,170100,1014699275,29400,29400,29400,29400,1180
20250401,170000,1014699275,29400,29400,29400,29400,0
20250401,165900,1014699275,29400,29400,29400,29400,0
20250401,165800,1014699275,29400,29400,29400,29400,0
20250401,165700,1014699275,29400,29400,29400,29400,0
20250401,165600,1014699275,29400,29400,29400,29400,0
20250401,165500,1014699275,29400,29400,29400,29400,0
20250401,165400,1014699275,29400,29400,29400,29400,0
20250401,165300,1014699275,29400,29400,29400,29400,0
20250401,165200,1014699275,29400,29400,29400,29400,0
20250401,165100,1014699275,29400,29400,29400,29400,0
20250401,165000,1014699275,29400,29400,29400,29400,0
20250401,164900,1014699275,29400,29400,29400,29400,0
20250401,164800,1014699275,29400,29400,29400,29400,0
20250401,164700,1014699275,29400,29400,29400,29400,0
20250401,164600,1014699275,29400,29400,29400,29400,0
20250401,164500,1014699275,29400,29400,29400,29400,0
20250401,164400,1014699275,29400,29400,29400,29400,0
20250401,164300,1014699275,29400,29400,29400,29400,0
20250401,164200,1014699275,29400,29400,29400,29400,0
20250401,164100,1014699275,29400,29400,29400,29400,0
20250401,164000,1014699275,29400,29400,29400,29400,0
20250401,163900,1014699275,29400,29400,29400,29400,0
20250401,163800,1014699275,29400,29400,29400,29400,0
20250401,163700,1014699275,29400,29400,29400,29400,0
20250401,163600,1014699275,29400,29400,29400,29400,0
20250401,163500,1014699275,29400,29400,29400,29400,0
20250401,163400,1014699275,29400,29400,29400,29400,0
20250401,163300,1014699275,29400,29400,29400,29400,0
20250401,163200,1014699275,29400,29400,29400,29400,0
20250401,163100,1014699275,29400,29400,29400,29400,1180
20250401,163000,1014699275,29400,29400,29400,29400,0
20250401,162900,1014699275,29400,29400,29400,29400,0
20250401,162800,1014699275,29400,29400,29400,29400,0
20250401,162700,1014699275,29400,29400,29400,29400,0
20250401,162600,1014699275,29400,29400,29400,29400,0
20250401,162500,1014699275,29400,29400,29400,29400,0
20250401,162400,1014699275,29400,29400,29400,29400,0
20250401,162300,1014699275,29400,29400,29400,29400,0
20250401,162200,1014699275,29400,29400,29400,29400,0
20250401,162100,1014699275,29400,29400,29400,29400,0
20250401,162000,1014699275,29400,29400,29400,29400,0
20250401,161900,1014699275,29400,29400,29400,29400,0
20250401,161800,1014699275,29400,29400,29400,29400,0
20250401,161700,1014699275,29400,29400,29400,29400,0
20250401,161600,1014699275,29400,29400,29400,29400,0
20250401,161500,1014699275,29400,29400,29400,29400,0
20250401,161400,1014699275,29400,29400,29400,29400,0
20250401,161300,1014699275,29400,29400,29400,29400,0
20250401,161200,1014699275,29400,29400,29400,29400,0
20250401,161100,1014699275,29400,29400,29400,29400,0
20250401,161000,1014699275,29400,29400,29400,29400,0
20250401,160900,1014699275,29400,29400,29400,29400,0
20250401,160800,1014699275,29400,29400,29400,29400,0
20250401,160700,1014699275,29400,29400,29400,29400,0
20250401,160600,1014699275,29400,29400,29400,29400,0
20250401,160500,1014699275,29400,29400,29400,29400,0
20250401,160400,1014699275,29400,29400,29400,29400,0
20250401,160300,1014699275,29400,29400,29400,29400,0
20250401,160200,1014699275,29400,29400,29400,29400,0
20250401,160100,1014699275,29400,29400,29400,29400,1180
20250401,160000,1014699275,29400,29400,29400,29400,0
20250401,155900,1014699275,29400,29400,29400,29400,0
20250401,155800,1014699275,29400,29400,29400,29400,0
20250401,155700,1014699275,29400,29400,29400,29400,0
20250401,155600,1014699275,29400,29400,29400,29400,0
20250401,155500,1014699275,29400,29400,29400,29400,0
20250401,155400,1014699275,29400,29400,29400,29400,0
20250401,155300,1014699275,29400,29400,29400,29400,0
20250401,155200,1014699275,29400,29400,29400,29400,0
20250401,155100,1014699275,29400,29400,29400,29400,0
20250401,155000,1014699275,29400,29400,29400,29400,0
20250401,154900,1014699275,29400,29400,29400,29400,0
20250401,154800,1014699275,29400,29400,29400,29400,0
20250401,154700,1014699275,29400,29400,29400,29400,0
20250401,154600,1014699275,29400,29400,29400,29400,0
20250401,154500,1014699275,29400,29400,29400,29400,0
20250401,154400,1014699275,29400,29400,29400,29400,0
20250401,154300,1014699275,29400,29400,29400,29400,0
20250401,154200,1014699275,29400,29400,29400,29400,0
20250401,154100,1014699275,29400,29400,29400,29400,0
20250401,154000,1014699275,29400,29400,29400,29400,0
20250401,153900,1014699275,29400,29400,29400,29400,0
20250401,153800,1014699275,29400,29400,29400,29400,0
20250401,153700,1014699275,29400,29400,29400,29400,0
20250401,153600,1014699275,29400,29400,29400,29400,0
20250401,153500,1014699275,29400,29400,29400,29400,0
20250401,153400,1014699275,29400,29400,29400,29400,0
20250401,153300,1014699275,29400,29400,29400,29400,0
20250401,153200,1014699275,29400,29400,29400,29400,0
20250401,153100,1014699275,29400,29400,29400,29400,1180
20250401,153000,1014699275,29400,29400,29400,29400,1180
20250401,152900,980007275,29150,29150,29150,29150,0
20250401,152800,980007275,29150,29150,29150,29150,0
20250401,152700,980007275,29150,29150,29150,29150,0
20250401,152600,980007275,29150,29150,29150,29150,0
20250401,152500,980007275,29150,29150,29150,29150,0
20250401,152400,980007275,29150,29150,29150,29150,0
20250401,152300,980007275,29150,29150,29150,29150,0
20250401,152200,980007275,29150,29150,29150,29150,0
20250401,152100,980007275,29150,29150,29150,29150,0
20250401,152000,980007275,29150,29150,29150,29150,0
20250401,151900,980007275,29150,29300,29300,29150,84
20250401,151800,977546225,29250,29200,29300,29150,286
20250401,151700,969188625,29200,29150,29200,29150,151
20250401,151600,964780375,29200,29200,29200,29150,67
20250401,151500,962824275,29150,29200,29200,29150,107
20250401,151400,959700275,29150,29100,29200,29100,53
20250401,151300,958153625,29200,29200,29200,29100,39
20250401,151200,957015125,29150,29100,29200,29100,115
20250401,151100,953662375,29100,29200,29200,29100,10
20250401,151000,953370875,29100,29200,29200,29100,92
20250401,150900,950693175,29100,29150,29150,29100,39
20250401,150800,949556725,29200,29100,29200,29100,48
20250401,150700,948156825,29100,29100,29200,29100,19
20250401,150600,947603525,29100,29200,29200,29100,11
20250401,150500,947282925,29100,29100,29200,29100,54
20250401,150400,945711225,29200,29100,29200,29100,16
20250401,150300,945245225,29100,29200,29200,29100,15
20250401,150200,944808225,29100,29200,29200,29100,219
20250401,150100,938434225,29100,29250,29250,29100,366
20250401,150000,927765325,29250,29200,29250,29150,38
20250401,145900,926656425,29200,29150,29200,29150,13
20250401,145800,926277175,29200,29200,29200,29150,97
20250401,145700,923445125,29200,29200,29200,29200,39
20250401,145600,922306325,29200,29150,29200,29150,6
20250401,145500,922131325,29200,29200,29200,29200,25
20250401,145400,921401325,29150,29200,29200,29150,31
20250401,145300,920497425,29150,29250,29250,29150,200
20250401,145200,914655825,29250,29250,29250,29250,2
20250401,145100,914597325,29200,29250,29250,29200,8
20250401,145000,914363625,29250,29250,29250,29200,8
20250401,144900,914129775,29250,29250,29250,29200,93
20250401,144800,911412675,29200,29250,29250,29200,35
20250401,144700,910389125,29250,29300,29300,29200,114
20250401,144600,907059675,29300,29300,29300,29250,66
20250401,144500,905127425,29300,29300,29300,29300,16
20250401,144400,904658625,29300,29250,29300,29250,383
20250401,144300,893455725,29250,29250,29250,29250,42
20250401,144200,892227225,29250,29250,29250,29250,5
20250401,144100,892080975,29250,29250,29250,29250,22
20250401,144000,891437475,29250,29200,29250,29200,92
20250401,143900,888750975,29200,29200,29200,29200,45
20250401,143800,887436975,29200,29200,29200,29200,5
20250401,143700,887290975,29200,29200,29200,29200,25
20250401,143600,886560975,29200,29200,29200,29200,4
20250401,143500,886444175,29200,29200,29200,29200,23
20250401,143400,885772575,29200,29200,29200,29200,5
20250401,143300,885626575,29150,29200,29200,29150,137
20250401,143200,881632825,29200,29200,29200,29200,22
20250401,143100,880990425,29200,29200,29200,29200,3
20250401,143000,880902825,29200,29150,29200,29150,132
20250401,142900,877048775,29150,29200,29200,29150,24
20250401,142800,876348975,29200,29200,29200,29200,5
20250401,142700,876202975,29150,29200,29200,29150,229
20250401,142600,869527425,29200,29200,29200,29200,5
20250401,142500,869381425,29200,29200,29200,29150,85
20250401,142400,866902425,29200,29200,29200,29200,5
20250401,142300,866756425,29200,29200,29200,29200,2
20250401,142200,866698025,29200,29200,29200,29200,3
20250401,142100,866610425,29200,29250,29250,29150,65
20250401,142000,864715375,29250,29150,29250,29150,153
20250401,141900,860254925,29250,29200,29250,29150,65
20250401,141800,858358675,29200,29300,29300,29200,145
20250401,141700,854124375,29300,29300,29300,29250,54
20250401,141600,852543425,29300,29300,29300,29250,27
20250401,141500,851752425,29300,29300,29300,29250,32
20250401,141400,850815075,29300,29300,29300,29300,2
20250401,141300,850756475,29300,29300,29300,29300,34
20250401,141200,849760275,29300,29300,29300,29250,36
20250401,141100,848707025,29300,29250,29300,29250,37
20250401,141000,847624525,29300,29300,29300,29300,14
20250401,140900,847214325,29300,29300,29300,29300,34
20250401,140800,846218125,29300,29250,29300,29250,8
20250401,140700,845984025,29250,29250,29250,29250,134
20250401,140600,842064525,29300,29300,29300,29300,4
20250401,140500,841947325,29300,29300,29300,29300,33
20250401,140400,840980425,29300,29300,29300,29300,24
20250401,140300,840277225,29300,29300,29300,29200,15
20250401,140200,839838725,29300,29300,29300,29300,5
20250401,140100,839692225,29200,29250,29300,29200,29
20250401,140000,838844275,29250,29300,29300,29250,57
20250401,135900,837176775,29300,29300,29300,29300,67
20250401,135800,835213675,29300,29300,29300,29300,24
20250401,135700,834510475,29300,29300,29300,29300,3
20250401,135600,834422575,29300,29250,29300,29250,262
20250401,135500,826756875,29300,29300,29300,29300,5
20250401,135400,826610375,29300,29300,29300,29300,45
20250401,135300,825291875,29300,29300,29300,29300,2
20250401,135200,825233275,29300,29300,29300,29300,29
20250401,135100,824383575,29300,29250,29300,29250,38
20250401,135000,823270825,29300,29300,29300,29300,4
20250401,134900,823153625,29300,29300,29300,29300,5
20250401,134800,823007125,29250,29300,29300,29250,10
20250401,134700,822714475,29300,29250,29300,29250,37
20250401,134600,821630825,29300,29300,29300,29250,277
20250401,134500,813522175,29350,29300,29350,29300,23
20250401,134400,812848175,29350,29350,29350,29350,3
20250401,134300,812760125,29250,29300,29350,29250,100
20250401,134200,809828325,29300,29250,29350,29250,36
20250401,134100,808773925,29300,29350,29350,29300,6
20250401,134000,808597875,29300,29300,29350,29300,31
20250401,133900,807689425,29350,29300,29350,29300,54
20250401,133800,806105525,29350,29350,29350,29350,25
20250401,133700,805371775,29350,29350,29350,29300,167
20250401,133600,800477225,29350,29300,29350,29300,44
20250401,133500,799187425,29300,29300,29300,29300,66
20250401,133400,797253625,29300,29300,29300,29300,4
20250401,133300,797136425,29300,29300,29300,29300,31
20250401,133200,796228125,29350,29350,29350,29350,5
20250401,133100,796081375,29300,29350,29350,29300,75
20250401,133000,793882325,29350,29350,29350,29350,21
20250401,132900,793265975,29300,29350,29350,29300,85
20250401,132800,790774225,29300,29350,29350,29300,9
20250401,132700,790510325,29350,29350,29350,29350,33
20250401,132600,789541775,29300,29300,29300,29300,61
20250401,132500,787754475,29300,29300,29300,29300,6
20250401,132400,787578675,29300,29300,29350,29300,193
20250401,132300,781922825,29300,29300,29300,29300,25
20250401,132200,781190325,29300,29300,29300,29300,50
20250401,132100,779725325,29300,29300,29300,29300,5
20250401,132000,779578825,29300,29300,29300,29250,108
20250401,131900,776417125,29250,29250,29250,29250,28
20250401,131800,775598125,29250,29200,29250,29200,53
20250401,131700,774049925,29250,29200,29250,29200,17
20250401,131600,773553175,29250,29250,29250,29250,25
20250401,131500,772821925,29200,29250,29250,29200,28
20250401,131400,772004075,29250,29250,29250,29200,91
20250401,131300,769345075,29250,29250,29250,29200,38
20250401,131200,768234225,29250,29200,29250,29200,95
20250401,131100,765460025,29250,29250,29250,29250,5
20250401,131000,765313775,29250,29250,29300,29200,153
20250401,130900,760844825,29250,29250,29250,29200,98
20250401,130800,757983025,29250,29250,29250,29200,98
20250401,130700,755116625,29250,29300,29300,29250,5
20250401,130600,754970275,29250,29250,29250,29250,23
20250401,130500,754297525,29300,29200,29300,29200,51
20250401,130400,752806675,29300,29250,29300,29250,48
20250401,130300,751402425,29300,29250,29300,29250,133
20250401,130200,747511850,29250,29300,29300,29250,107
20250401,130100,744381850,29300,29250,29300,29250,284
20250401,130000,736072950,29300,29300,29300,29300,5
20250401,125900,735926450,29250,29300,29300,29250,25
20250401,125800,735195100,29200,29300,29350,29200,49
20250401,125700,733762350,29300,29300,29350,29300,76
20250401,125600,731535450,29350,29300,29350,29300,22
20250401,125500,730890600,29350,29250,29350,29200,325
20250401,125400,721392850,29200,29350,29350,29200,6
20250401,125300,721217000,29250,29300,29400,29250,414
20250401,125200,709073050,29300,29300,29300,29250,48
20250401,125100,707667800,29300,29300,29300,29300,5
20250401,125000,707521300,29250,29200,29300,29200,67
20250401,124900,705562050,29300,29300,29300,29300,2
20250401,124800,705503450,29300,29250,29300,29250,62
20250401,124700,703688700,29300,29300,29350,29300,12
20250401,124600,703336850,29350,29350,29350,29250,125
20250401,124500,699679050,29300,29350,29350,29300,24
20250401,124400,698975600,29350,29350,29350,29300,149
20250401,124300,694609600,29350,29350,29350,29350,24
20250401,124200,693905200,29350,29350,29350,29350,5
20250401,124100,693758450,29350,29350,29350,29350,46
20250401,124000,692408350,29350,29350,29350,29350,52
20250401,123900,690882150,29350,29350,29350,29350,43
20250401,123800,689620100,29350,29350,29350,29350,4
20250401,123700,689502700,29350,29350,29350,29350,16
20250401,123600,689033100,29350,29350,29350,29350,23
20250401,123500,688358050,29350,29350,29350,29350,6
20250401,123400,688181950,29350,29350,29350,29350,25
20250401,123300,687448200,29350,29350,29350,29350,5
20250401,123200,687301450,29350,29350,29350,29300,37
20250401,123100,686216250,29300,29300,29300,29300,5
20250401,123000,686069750,29350,29350,29350,29300,52
20250401,122900,684544900,29350,29325,29350,29300,32
20250401,122800,683606750,29350,29350,29350,29300,19
20250401,122700,683049200,29350,29350,29350,29300,20
20250401,122600,682462800,29350,29350,29350,29350,11
20250401,122500,682139950,29300,29300,29300,29300,40
20250401,122400,680967950,29300,29300,29300,29300,4
20250401,122300,680850750,29300,29350,29350,29300,24
20250401,122200,680147400,29350,29300,29350,29300,64
20250401,122100,678272100,29350,29350,29350,29350,13
20250401,122000,677890550,29350,29350,29350,29350,24
20250401,121900,677186150,29350,29300,29350,29300,25
20250401,121800,676453500,29350,29300,29350,29300,12
20250401,121700,676101800,29350,29300,29350,29300,12
20250401,121600,675749950,29250,29300,29300,29250,26
20250401,121500,674988200,29350,29350,29350,29350,23
20250401,121400,674313150,29350,29300,29350,29300,29
20250401,121300,673463350,29300,29300,29300,29300,2
20250401,121200,673404750,29300,29300,29300,29300,41
20250401,121100,672203450,29350,29300,29350,29250,75
20250401,121000,670009250,29300,29350,29350,29300,94
20250401,120900,667254900,29350,29350,29350,29350,24
20250401,120800,666550500,29350,29300,29350,29300,105
20250401,120700,663473750,29350,29350,29350,29350,50
20250401,120600,662006250,29350,29350,29350,29350,3
20250401,120500,661918200,29350,29350,29350,29350,25
20250401,120400,661184450,29350,29350,29350,29300,45
20250401,120300,659865700,29350,29350,29350,29350,2
20250401,120200,659807000,29350,29300,29350,29300,29
20250401,120100,658956150,29350,29350,29350,29350,18
20250401,120000,658427850,29350,29350,29350,29350,14
20250401,115900,658016950,29350,29300,29350,29300,64
20250401,115800,656141300,29350,29350,29350,29350,2
20250401,115700,656082600,29350,29350,29350,29350,25
20250401,115600,655348850,29350,29350,29400,29350,192
20250401,115500,649713550,29300,29350,29350,29300,535
20250401,115400,634036450,29300,29350,29350,29300,20
20250401,115300,633449500,29350,29350,29350,29350,61
20250401,115200,631659150,29350,29350,29400,29300,20
20250401,115100,631071600,29400,29350,29400,29350,48
20250401,115000,629662550,29350,29400,29400,29350,249
20250401,114900,622353650,29400,29400,29400,29400,49
20250401,114800,620913050,29400,29400,29400,29400,6
20250401,114700,620736650,29400,29400,29400,29350,9
20250401,114600,620472300,29400,29400,29400,29400,67
20250401,114500,618502500,29350,29350,29350,29350,1
20250401,114400,618473150,29400,29400,29400,29400,25
20250401,114300,617738150,29400,29400,29400,29400,29
20250401,114200,616885550,29400,29400,29400,29400,35
20250401,114100,615856550,29400,29350,29400,29350,63
20250401,114000,614007350,29350,29350,29350,29350,34
20250401,113900,613009450,29350,29350,29350,29350,85
20250401,113800,610514700,29400,29350,29400,29350,83
20250401,113700,608076000,29350,29400,29400,29350,17
20250401,113600,607576800,29400,29400,29400,29400,2
20250401,113500,607518000,29400,29350,29400,29350,22
20250401,113400,606872200,29350,29350,29350,29350,68
20250401,113300,604876400,29400,29350,29400,29350,43
20250401,113200,603614250,29350,29300,29350,29300,782
20250401,113100,580662750,29300,29350,29350,29300,78
20250401,113000,578376250,29350,29350,29350,29350,15
20250401,112900,577936000,29300,29300,29350,29300,108
20250401,112800,574771500,29300,29300,29350,29300,46
20250401,112700,573422700,29350,29350,29350,29350,17
20250401,112600,572923750,29350,29350,29350,29350,22
20250401,112500,572278050,29350,29300,29350,29300,16
20250401,112400,571808950,29300,29350,29350,29300,137
20250401,112300,567793850,29300,29300,29300,29250,176
20250401,112200,562638950,29350,29300,29350,29300,5
20250401,112100,562492350,29300,29300,29350,29250,165
20250401,112000,557659150,29300,29300,29300,29300,2
20250401,111900,557600550,29300,29250,29300,29250,47
20250401,111800,556223800,29300,29200,29300,29200,303
20250401,111700,547373550,29250,29200,29250,29200,43
20250401,111600,546116850,29250,29250,29250,29250,22
20250401,111500,545473350,29200,29200,29250,29150,171
20250401,111400,540481650,29200,29150,29200,29150,7
20250401,111300,540277500,29200,29200,29200,29200,2
20250401,111200,540219100,29200,29200,29200,29200,3
20250401,111100,540131500,29100,29200,29250,29100,307
20250401,111000,531187550,29250,29200,29250,29200,37
20250401,110900,530107050,29150,29100,29200,29100,516
20250401,110800,515066900,29150,29150,29150,29050,66
20250401,110700,513143100,29200,29200,29200,29200,0
20250401,110600,513143100,29200,29200,29200,29200,22
20250401,110500,512500700,29200,29050,29200,29050,24
20250401,110400,511803200,29100,29200,29200,29100,85
20250401,110300,509323450,29250,29250,29250,29250,22
20250401,110200,508679950,29200,29150,29200,29150,41
20250401,110100,507483800,29200,29150,29200,29150,64
20250401,110000,505618100,29150,29100,29150,29100,46
20250401,105900,504277400,29150,29150,29200,29150,145
20250401,105800,500044350,29050,29150,29150,28900,39
20250401,105700,498914650,29200,29250,29300,29000,748
20250401,105600,477144300,29150,29200,29350,29150,536
20250401,105500,461453250,29150,29200,29200,29150,101
20250401,105400,458509050,29200,29100,29200,29100,82
20250401,105300,456120450,29100,29100,29100,29100,35
20250401,105200,455101950,29100,29200,29200,29050,219
20250401,105100,448727300,29150,29150,29150,29150,66
20250401,105000,446803400,29200,29200,29200,29200,81
20250401,104900,444438200,29200,29200,29200,29100,81
20250401,104800,442073500,29150,29150,29200,29150,44
20250401,104700,440789750,29150,29250,29250,29150,79
20250401,104600,438484700,29250,29100,29250,29000,504
20250401,104500,423808100,29050,29050,29050,29000,104
20250401,104400,420787050,29050,29050,29050,28800,1015
20250401,104300,391321250,29000,28950,29000,28950,407
20250401,104200,379526150,28950,28950,28950,28950,66
20250401,104100,377615450,29000,28900,29000,28900,377
20250401,104000,366710800,28900,28850,28900,28850,27
20250401,103900,365930600,28850,28850,28850,28850,1
20250401,103800,365901750,28900,28850,28900,28850,22
20250401,103700,365266050,28850,28850,28850,28850,1
20250401,103600,365237200,28850,28850,28850,28850,30
20250401,103500,364371700,28800,28800,28800,28800,4
20250401,103400,364256500,28800,28900,28900,28800,356
20250401,103300,353971950,28800,28800,28800,28800,18
20250401,103200,353453550,28800,28850,28850,28800,200
20250401,103100,347691800,28900,28800,28950,28800,55
20250401,103000,346102800,28800,28950,28950,28800,89
20250401,102900,343526400,28900,28900,28900,28850,62
20250401,102800,341735000,28850,28850,28850,28850,39
20250401,102700,340609850,28850,28800,28850,28800,52
20250401,102600,339110450,28850,28850,28850,28850,0
20250401,102500,339110450,28850,28850,28850,28850,1
20250401,102400,339081600,28850,28650,28950,28650,176
20250401,102300,334007750,28750,28800,28800,28750,19
20250401,102200,333461450,28700,28700,28700,28700,0
20250401,102100,333461450,28700,28700,28700,28700,483
20250401,102000,319599350,28800,28850,28850,28750,184
20250401,101900,314300600,28900,28900,28900,28900,32
20250401,101800,313375800,28950,28950,28950,28950,0
20250401,101700,313375800,28950,29000,29000,28850,45
20250401,101600,312072550,29000,28950,29050,28950,177
20250401,101500,306936550,28950,28900,28950,28900,26
20250401,101400,306185100,28900,28950,29050,28900,345
20250401,101300,296181500,28900,28900,28900,28900,202
20250401,101200,290343700,28900,28750,28950,28750,819
20250401,101100,266706150,28750,28700,28800,28500,499
20250401,101000,252364000,28650,28500,28750,28500,194
20250401,100900,246797350,28650,28650,28750,28500,286
20250401,100800,238599050,28600,28550,28600,28550,228
20250401,100700,232081500,28500,28500,28500,28500,45
20250401,100600,230799000,28550,28400,28550,28400,111
20250401,100500,227637250,28400,28350,28450,28350,553
20250401,100400,211924700,28350,28350,28350,28350,20
20250401,100300,211357700,28300,28200,28350,28200,400
20250401,100200,200031600,28250,28250,28250,28250,180
20250401,100100,194946600,28250,28250,28250,28250,1
20250401,100000,194918350,28200,28200,28200,28050,480
20250401,095900,181417250,28150,28150,28150,28150,2
20250401,095800,181360950,28250,28250,28250,28200,204
20250401,095700,175604000,28300,28300,28300,28300,30
20250401,095600,174755000,28300,28300,28300,28300,5
20250401,095500,174613500,28250,28300,28300,28250,42
20250401,095400,173425900,28250,28300,28300,28250,45
20250401,095300,172154300,28300,28250,28300,28250,5
20250401,095200,172012900,28250,28250,28300,28250,48
20250401,095100,170655050,28250,28300,28350,28250,73
20250401,095000,168592050,28200,28300,28300,28200,212
20250401,094900,162600850,28300,28300,28300,28300,7
20250401,094800,162402750,28300,28200,28300,28200,128
20250401,094700,158788750,28200,28200,28200,28200,1
20250401,094600,158760550,28150,28150,28150,28150,325
20250401,094500,149611800,28150,28150,28150,28150,35
20250401,094400,148626550,28150,28150,28150,28150,33
20250401,094300,147697600,28100,28150,28150,28100,15
20250401,094200,147275400,28200,28200,28200,28200,7
20250401,094100,147078000,28100,28150,28150,28100,37
20250401,094000,146036700,28200,28200,28200,28200,2
20250401,093900,145980300,28150,28150,28150,28150,18
20250401,093800,145473600,28200,28200,28200,28200,10
20250401,093700,145191600,28200,28150,28200,28150,168
20250401,093600,140458800,28100,28100,28100,28100,15
20250401,093500,140037300,28100,28150,28150,28100,99
20250401,093400,137254400,28150,28200,28200,28150,50
20250401,093300,135846550,28150,28150,28150,28150,0
20250401,093200,135846550,28150,28200,28200,28150,161
20250401,093100,131313050,28250,28300,28300,28250,25
20250401,093000,130606750,28300,28300,28300,28200,134
20250401,092900,126821500,28250,28250,28350,28250,68
20250401,092800,124900100,28250,28300,28300,28250,83
20250401,092700,122551700,28250,28300,28300,28250,3
20250401,092600,122466850,28300,28350,28350,28300,58
20250401,092500,120824250,28350,28350,28350,28350,65
20250401,092400,118981500,28350,28400,28400,28350,48
20250401,092300,117618950,28400,28450,28450,28400,9
20250401,092200,117363100,28400,28400,28400,28400,16
20250401,092100,116908700,28500,28500,28500,28500,50
20250401,092000,115483700,28500,28450,28500,28400,913
20250401,091900,89538800,28500,28500,28500,28500,0
20250401,091800,89538800,28500,28450,28500,28450,181
20250401,091700,84384350,28400,28400,28400,28400,0
20250401,091600,84384350,28400,28400,28400,28400,57
20250401,091500,82765550,28400,28400,28400,28400,25
20250401,091400,82055550,28400,28400,28400,28400,370
20250401,091300,71547550,28450,28450,28450,28450,206
20250401,091200,65686850,28650,28350,28650,28350,582
20250401,091100,49097900,28450,28450,28450,28450,92
20250401,091000,46480500,28450,28350,28450,28350,258
20250401,090900,39148200,28350,28300,28350,28300,302
20250401,090800,30592100,28300,28300,28300,28300,1
20250401,090700,30563800,28250,28200,28250,28200,283
20250401,090600,22576850,28100,28100,28100,28100,0
20250401,090500,22576850,28100,28050,28100,28050,78
20250401,090400,20388900,27900,27900,27900,27850,162
20250401,090300,15872200,27900,28000,28100,27900,51
20250401,090200,14442850,28000,27950,28050,27900,202
20250401,090100,8802850,28200,28100,28200,28100,5
20250401,090000,8662100,27900,27850,27900,27850,311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 1014699275 29400 29400 29400 29400 1180
3 20250401 193000 1014699275 29400 29400 29400 29400 0
4 20250401 192900 1014699275 29400 29400 29400 29400 0
5 20250401 192800 1014699275 29400 29400 29400 29400 0
6 20250401 192700 1014699275 29400 29400 29400 29400 0
7 20250401 192600 1014699275 29400 29400 29400 29400 0
8 20250401 192500 1014699275 29400 29400 29400 29400 0
9 20250401 192400 1014699275 29400 29400 29400 29400 0
10 20250401 192300 1014699275 29400 29400 29400 29400 0
11 20250401 192200 1014699275 29400 29400 29400 29400 0
12 20250401 192100 1014699275 29400 29400 29400 29400 0
13 20250401 192000 1014699275 29400 29400 29400 29400 0
14 20250401 191900 1014699275 29400 29400 29400 29400 0
15 20250401 191800 1014699275 29400 29400 29400 29400 0
16 20250401 191700 1014699275 29400 29400 29400 29400 0
17 20250401 191600 1014699275 29400 29400 29400 29400 0
18 20250401 191500 1014699275 29400 29400 29400 29400 0
19 20250401 191400 1014699275 29400 29400 29400 29400 0
20 20250401 191300 1014699275 29400 29400 29400 29400 0
21 20250401 191200 1014699275 29400 29400 29400 29400 0
22 20250401 191100 1014699275 29400 29400 29400 29400 0
23 20250401 191000 1014699275 29400 29400 29400 29400 0
24 20250401 190900 1014699275 29400 29400 29400 29400 0
25 20250401 190800 1014699275 29400 29400 29400 29400 0
26 20250401 190700 1014699275 29400 29400 29400 29400 0
27 20250401 190600 1014699275 29400 29400 29400 29400 0
28 20250401 190500 1014699275 29400 29400 29400 29400 0
29 20250401 190400 1014699275 29400 29400 29400 29400 0
30 20250401 190300 1014699275 29400 29400 29400 29400 0
31 20250401 190200 1014699275 29400 29400 29400 29400 0
32 20250401 190100 1014699275 29400 29400 29400 29400 1180
33 20250401 190000 1014699275 29400 29400 29400 29400 0
34 20250401 185900 1014699275 29400 29400 29400 29400 0
35 20250401 185800 1014699275 29400 29400 29400 29400 0
36 20250401 185700 1014699275 29400 29400 29400 29400 0
37 20250401 185600 1014699275 29400 29400 29400 29400 0
38 20250401 185500 1014699275 29400 29400 29400 29400 0
39 20250401 185400 1014699275 29400 29400 29400 29400 0
40 20250401 185300 1014699275 29400 29400 29400 29400 0
41 20250401 185200 1014699275 29400 29400 29400 29400 0
42 20250401 185100 1014699275 29400 29400 29400 29400 0
43 20250401 185000 1014699275 29400 29400 29400 29400 0
44 20250401 184900 1014699275 29400 29400 29400 29400 0
45 20250401 184800 1014699275 29400 29400 29400 29400 0
46 20250401 184700 1014699275 29400 29400 29400 29400 0
47 20250401 184600 1014699275 29400 29400 29400 29400 0
48 20250401 184500 1014699275 29400 29400 29400 29400 0
49 20250401 184400 1014699275 29400 29400 29400 29400 0
50 20250401 184300 1014699275 29400 29400 29400 29400 0
51 20250401 184200 1014699275 29400 29400 29400 29400 0
52 20250401 184100 1014699275 29400 29400 29400 29400 0
53 20250401 184000 1014699275 29400 29400 29400 29400 0
54 20250401 183900 1014699275 29400 29400 29400 29400 0
55 20250401 183800 1014699275 29400 29400 29400 29400 0
56 20250401 183700 1014699275 29400 29400 29400 29400 0
57 20250401 183600 1014699275 29400 29400 29400 29400 0
58 20250401 183500 1014699275 29400 29400 29400 29400 0
59 20250401 183400 1014699275 29400 29400 29400 29400 0
60 20250401 183300 1014699275 29400 29400 29400 29400 0
61 20250401 183200 1014699275 29400 29400 29400 29400 0
62 20250401 183100 1014699275 29400 29400 29400 29400 1180
63 20250401 183000 1014699275 29400 29400 29400 29400 0
64 20250401 182900 1014699275 29400 29400 29400 29400 0
65 20250401 182800 1014699275 29400 29400 29400 29400 0
66 20250401 182700 1014699275 29400 29400 29400 29400 0
67 20250401 182600 1014699275 29400 29400 29400 29400 0
68 20250401 182500 1014699275 29400 29400 29400 29400 0
69 20250401 182400 1014699275 29400 29400 29400 29400 0
70 20250401 182300 1014699275 29400 29400 29400 29400 0
71 20250401 182200 1014699275 29400 29400 29400 29400 0
72 20250401 182100 1014699275 29400 29400 29400 29400 0
73 20250401 182000 1014699275 29400 29400 29400 29400 0
74 20250401 181900 1014699275 29400 29400 29400 29400 0
75 20250401 181800 1014699275 29400 29400 29400 29400 0
76 20250401 181700 1014699275 29400 29400 29400 29400 0
77 20250401 181600 1014699275 29400 29400 29400 29400 0
78 20250401 181500 1014699275 29400 29400 29400 29400 0
79 20250401 181400 1014699275 29400 29400 29400 29400 0
80 20250401 181300 1014699275 29400 29400 29400 29400 0
81 20250401 181200 1014699275 29400 29400 29400 29400 0
82 20250401 181100 1014699275 29400 29400 29400 29400 0
83 20250401 181000 1014699275 29400 29400 29400 29400 0
84 20250401 180900 1014699275 29400 29400 29400 29400 0
85 20250401 180800 1014699275 29400 29400 29400 29400 0
86 20250401 180700 1014699275 29400 29400 29400 29400 0
87 20250401 180600 1014699275 29400 29400 29400 29400 0
88 20250401 180500 1014699275 29400 29400 29400 29400 0
89 20250401 180400 1014699275 29400 29400 29400 29400 0
90 20250401 180300 1014699275 29400 29400 29400 29400 0
91 20250401 180200 1014699275 29400 29400 29400 29400 0
92 20250401 180100 1014699275 29400 29400 29400 29400 1180
93 20250401 180000 1014699275 29400 29400 29400 29400 0
94 20250401 175900 1014699275 29400 29400 29400 29400 0
95 20250401 175800 1014699275 29400 29400 29400 29400 0
96 20250401 175700 1014699275 29400 29400 29400 29400 0
97 20250401 175600 1014699275 29400 29400 29400 29400 0
98 20250401 175500 1014699275 29400 29400 29400 29400 0
99 20250401 175400 1014699275 29400 29400 29400 29400 0
100 20250401 175300 1014699275 29400 29400 29400 29400 0
101 20250401 175200 1014699275 29400 29400 29400 29400 0
102 20250401 175100 1014699275 29400 29400 29400 29400 0
103 20250401 175000 1014699275 29400 29400 29400 29400 0
104 20250401 174900 1014699275 29400 29400 29400 29400 0
105 20250401 174800 1014699275 29400 29400 29400 29400 0
106 20250401 174700 1014699275 29400 29400 29400 29400 0
107 20250401 174600 1014699275 29400 29400 29400 29400 0
108 20250401 174500 1014699275 29400 29400 29400 29400 0
109 20250401 174400 1014699275 29400 29400 29400 29400 0
110 20250401 174300 1014699275 29400 29400 29400 29400 0
111 20250401 174200 1014699275 29400 29400 29400 29400 0
112 20250401 174100 1014699275 29400 29400 29400 29400 0
113 20250401 174000 1014699275 29400 29400 29400 29400 0
114 20250401 173900 1014699275 29400 29400 29400 29400 0
115 20250401 173800 1014699275 29400 29400 29400 29400 0
116 20250401 173700 1014699275 29400 29400 29400 29400 0
117 20250401 173600 1014699275 29400 29400 29400 29400 0
118 20250401 173500 1014699275 29400 29400 29400 29400 0
119 20250401 173400 1014699275 29400 29400 29400 29400 0
120 20250401 173300 1014699275 29400 29400 29400 29400 0
121 20250401 173200 1014699275 29400 29400 29400 29400 0
122 20250401 173100 1014699275 29400 29400 29400 29400 1180
123 20250401 173000 1014699275 29400 29400 29400 29400 0
124 20250401 172900 1014699275 29400 29400 29400 29400 0
125 20250401 172800 1014699275 29400 29400 29400 29400 0
126 20250401 172700 1014699275 29400 29400 29400 29400 0
127 20250401 172600 1014699275 29400 29400 29400 29400 0
128 20250401 172500 1014699275 29400 29400 29400 29400 0
129 20250401 172400 1014699275 29400 29400 29400 29400 0
130 20250401 172300 1014699275 29400 29400 29400 29400 0
131 20250401 172200 1014699275 29400 29400 29400 29400 0
132 20250401 172100 1014699275 29400 29400 29400 29400 0
133 20250401 172000 1014699275 29400 29400 29400 29400 0
134 20250401 171900 1014699275 29400 29400 29400 29400 0
135 20250401 171800 1014699275 29400 29400 29400 29400 0
136 20250401 171700 1014699275 29400 29400 29400 29400 0
137 20250401 171600 1014699275 29400 29400 29400 29400 0
138 20250401 171500 1014699275 29400 29400 29400 29400 0
139 20250401 171400 1014699275 29400 29400 29400 29400 0
140 20250401 171300 1014699275 29400 29400 29400 29400 0
141 20250401 171200 1014699275 29400 29400 29400 29400 0
142 20250401 171100 1014699275 29400 29400 29400 29400 0
143 20250401 171000 1014699275 29400 29400 29400 29400 0
144 20250401 170900 1014699275 29400 29400 29400 29400 0
145 20250401 170800 1014699275 29400 29400 29400 29400 0
146 20250401 170700 1014699275 29400 29400 29400 29400 0
147 20250401 170600 1014699275 29400 29400 29400 29400 0
148 20250401 170500 1014699275 29400 29400 29400 29400 0
149 20250401 170400 1014699275 29400 29400 29400 29400 0
150 20250401 170300 1014699275 29400 29400 29400 29400 0
151 20250401 170200 1014699275 29400 29400 29400 29400 0
152 20250401 170100 1014699275 29400 29400 29400 29400 1180
153 20250401 170000 1014699275 29400 29400 29400 29400 0
154 20250401 165900 1014699275 29400 29400 29400 29400 0
155 20250401 165800 1014699275 29400 29400 29400 29400 0
156 20250401 165700 1014699275 29400 29400 29400 29400 0
157 20250401 165600 1014699275 29400 29400 29400 29400 0
158 20250401 165500 1014699275 29400 29400 29400 29400 0
159 20250401 165400 1014699275 29400 29400 29400 29400 0
160 20250401 165300 1014699275 29400 29400 29400 29400 0
161 20250401 165200 1014699275 29400 29400 29400 29400 0
162 20250401 165100 1014699275 29400 29400 29400 29400 0
163 20250401 165000 1014699275 29400 29400 29400 29400 0
164 20250401 164900 1014699275 29400 29400 29400 29400 0
165 20250401 164800 1014699275 29400 29400 29400 29400 0
166 20250401 164700 1014699275 29400 29400 29400 29400 0
167 20250401 164600 1014699275 29400 29400 29400 29400 0
168 20250401 164500 1014699275 29400 29400 29400 29400 0
169 20250401 164400 1014699275 29400 29400 29400 29400 0
170 20250401 164300 1014699275 29400 29400 29400 29400 0
171 20250401 164200 1014699275 29400 29400 29400 29400 0
172 20250401 164100 1014699275 29400 29400 29400 29400 0
173 20250401 164000 1014699275 29400 29400 29400 29400 0
174 20250401 163900 1014699275 29400 29400 29400 29400 0
175 20250401 163800 1014699275 29400 29400 29400 29400 0
176 20250401 163700 1014699275 29400 29400 29400 29400 0
177 20250401 163600 1014699275 29400 29400 29400 29400 0
178 20250401 163500 1014699275 29400 29400 29400 29400 0
179 20250401 163400 1014699275 29400 29400 29400 29400 0
180 20250401 163300 1014699275 29400 29400 29400 29400 0
181 20250401 163200 1014699275 29400 29400 29400 29400 0
182 20250401 163100 1014699275 29400 29400 29400 29400 1180
183 20250401 163000 1014699275 29400 29400 29400 29400 0
184 20250401 162900 1014699275 29400 29400 29400 29400 0
185 20250401 162800 1014699275 29400 29400 29400 29400 0
186 20250401 162700 1014699275 29400 29400 29400 29400 0
187 20250401 162600 1014699275 29400 29400 29400 29400 0
188 20250401 162500 1014699275 29400 29400 29400 29400 0
189 20250401 162400 1014699275 29400 29400 29400 29400 0
190 20250401 162300 1014699275 29400 29400 29400 29400 0
191 20250401 162200 1014699275 29400 29400 29400 29400 0
192 20250401 162100 1014699275 29400 29400 29400 29400 0
193 20250401 162000 1014699275 29400 29400 29400 29400 0
194 20250401 161900 1014699275 29400 29400 29400 29400 0
195 20250401 161800 1014699275 29400 29400 29400 29400 0
196 20250401 161700 1014699275 29400 29400 29400 29400 0
197 20250401 161600 1014699275 29400 29400 29400 29400 0
198 20250401 161500 1014699275 29400 29400 29400 29400 0
199 20250401 161400 1014699275 29400 29400 29400 29400 0
200 20250401 161300 1014699275 29400 29400 29400 29400 0
201 20250401 161200 1014699275 29400 29400 29400 29400 0
202 20250401 161100 1014699275 29400 29400 29400 29400 0
203 20250401 161000 1014699275 29400 29400 29400 29400 0
204 20250401 160900 1014699275 29400 29400 29400 29400 0
205 20250401 160800 1014699275 29400 29400 29400 29400 0
206 20250401 160700 1014699275 29400 29400 29400 29400 0
207 20250401 160600 1014699275 29400 29400 29400 29400 0
208 20250401 160500 1014699275 29400 29400 29400 29400 0
209 20250401 160400 1014699275 29400 29400 29400 29400 0
210 20250401 160300 1014699275 29400 29400 29400 29400 0
211 20250401 160200 1014699275 29400 29400 29400 29400 0
212 20250401 160100 1014699275 29400 29400 29400 29400 1180
213 20250401 160000 1014699275 29400 29400 29400 29400 0
214 20250401 155900 1014699275 29400 29400 29400 29400 0
215 20250401 155800 1014699275 29400 29400 29400 29400 0
216 20250401 155700 1014699275 29400 29400 29400 29400 0
217 20250401 155600 1014699275 29400 29400 29400 29400 0
218 20250401 155500 1014699275 29400 29400 29400 29400 0
219 20250401 155400 1014699275 29400 29400 29400 29400 0
220 20250401 155300 1014699275 29400 29400 29400 29400 0
221 20250401 155200 1014699275 29400 29400 29400 29400 0
222 20250401 155100 1014699275 29400 29400 29400 29400 0
223 20250401 155000 1014699275 29400 29400 29400 29400 0
224 20250401 154900 1014699275 29400 29400 29400 29400 0
225 20250401 154800 1014699275 29400 29400 29400 29400 0
226 20250401 154700 1014699275 29400 29400 29400 29400 0
227 20250401 154600 1014699275 29400 29400 29400 29400 0
228 20250401 154500 1014699275 29400 29400 29400 29400 0
229 20250401 154400 1014699275 29400 29400 29400 29400 0
230 20250401 154300 1014699275 29400 29400 29400 29400 0
231 20250401 154200 1014699275 29400 29400 29400 29400 0
232 20250401 154100 1014699275 29400 29400 29400 29400 0
233 20250401 154000 1014699275 29400 29400 29400 29400 0
234 20250401 153900 1014699275 29400 29400 29400 29400 0
235 20250401 153800 1014699275 29400 29400 29400 29400 0
236 20250401 153700 1014699275 29400 29400 29400 29400 0
237 20250401 153600 1014699275 29400 29400 29400 29400 0
238 20250401 153500 1014699275 29400 29400 29400 29400 0
239 20250401 153400 1014699275 29400 29400 29400 29400 0
240 20250401 153300 1014699275 29400 29400 29400 29400 0
241 20250401 153200 1014699275 29400 29400 29400 29400 0
242 20250401 153100 1014699275 29400 29400 29400 29400 1180
243 20250401 153000 1014699275 29400 29400 29400 29400 1180
244 20250401 152900 980007275 29150 29150 29150 29150 0
245 20250401 152800 980007275 29150 29150 29150 29150 0
246 20250401 152700 980007275 29150 29150 29150 29150 0
247 20250401 152600 980007275 29150 29150 29150 29150 0
248 20250401 152500 980007275 29150 29150 29150 29150 0
249 20250401 152400 980007275 29150 29150 29150 29150 0
250 20250401 152300 980007275 29150 29150 29150 29150 0
251 20250401 152200 980007275 29150 29150 29150 29150 0
252 20250401 152100 980007275 29150 29150 29150 29150 0
253 20250401 152000 980007275 29150 29150 29150 29150 0
254 20250401 151900 980007275 29150 29300 29300 29150 84
255 20250401 151800 977546225 29250 29200 29300 29150 286
256 20250401 151700 969188625 29200 29150 29200 29150 151
257 20250401 151600 964780375 29200 29200 29200 29150 67
258 20250401 151500 962824275 29150 29200 29200 29150 107
259 20250401 151400 959700275 29150 29100 29200 29100 53
260 20250401 151300 958153625 29200 29200 29200 29100 39
261 20250401 151200 957015125 29150 29100 29200 29100 115
262 20250401 151100 953662375 29100 29200 29200 29100 10
263 20250401 151000 953370875 29100 29200 29200 29100 92
264 20250401 150900 950693175 29100 29150 29150 29100 39
265 20250401 150800 949556725 29200 29100 29200 29100 48
266 20250401 150700 948156825 29100 29100 29200 29100 19
267 20250401 150600 947603525 29100 29200 29200 29100 11
268 20250401 150500 947282925 29100 29100 29200 29100 54
269 20250401 150400 945711225 29200 29100 29200 29100 16
270 20250401 150300 945245225 29100 29200 29200 29100 15
271 20250401 150200 944808225 29100 29200 29200 29100 219
272 20250401 150100 938434225 29100 29250 29250 29100 366
273 20250401 150000 927765325 29250 29200 29250 29150 38
274 20250401 145900 926656425 29200 29150 29200 29150 13
275 20250401 145800 926277175 29200 29200 29200 29150 97
276 20250401 145700 923445125 29200 29200 29200 29200 39
277 20250401 145600 922306325 29200 29150 29200 29150 6
278 20250401 145500 922131325 29200 29200 29200 29200 25
279 20250401 145400 921401325 29150 29200 29200 29150 31
280 20250401 145300 920497425 29150 29250 29250 29150 200
281 20250401 145200 914655825 29250 29250 29250 29250 2
282 20250401 145100 914597325 29200 29250 29250 29200 8
283 20250401 145000 914363625 29250 29250 29250 29200 8
284 20250401 144900 914129775 29250 29250 29250 29200 93
285 20250401 144800 911412675 29200 29250 29250 29200 35
286 20250401 144700 910389125 29250 29300 29300 29200 114
287 20250401 144600 907059675 29300 29300 29300 29250 66
288 20250401 144500 905127425 29300 29300 29300 29300 16
289 20250401 144400 904658625 29300 29250 29300 29250 383
290 20250401 144300 893455725 29250 29250 29250 29250 42
291 20250401 144200 892227225 29250 29250 29250 29250 5
292 20250401 144100 892080975 29250 29250 29250 29250 22
293 20250401 144000 891437475 29250 29200 29250 29200 92
294 20250401 143900 888750975 29200 29200 29200 29200 45
295 20250401 143800 887436975 29200 29200 29200 29200 5
296 20250401 143700 887290975 29200 29200 29200 29200 25
297 20250401 143600 886560975 29200 29200 29200 29200 4
298 20250401 143500 886444175 29200 29200 29200 29200 23
299 20250401 143400 885772575 29200 29200 29200 29200 5
300 20250401 143300 885626575 29150 29200 29200 29150 137
301 20250401 143200 881632825 29200 29200 29200 29200 22
302 20250401 143100 880990425 29200 29200 29200 29200 3
303 20250401 143000 880902825 29200 29150 29200 29150 132
304 20250401 142900 877048775 29150 29200 29200 29150 24
305 20250401 142800 876348975 29200 29200 29200 29200 5
306 20250401 142700 876202975 29150 29200 29200 29150 229
307 20250401 142600 869527425 29200 29200 29200 29200 5
308 20250401 142500 869381425 29200 29200 29200 29150 85
309 20250401 142400 866902425 29200 29200 29200 29200 5
310 20250401 142300 866756425 29200 29200 29200 29200 2
311 20250401 142200 866698025 29200 29200 29200 29200 3
312 20250401 142100 866610425 29200 29250 29250 29150 65
313 20250401 142000 864715375 29250 29150 29250 29150 153
314 20250401 141900 860254925 29250 29200 29250 29150 65
315 20250401 141800 858358675 29200 29300 29300 29200 145
316 20250401 141700 854124375 29300 29300 29300 29250 54
317 20250401 141600 852543425 29300 29300 29300 29250 27
318 20250401 141500 851752425 29300 29300 29300 29250 32
319 20250401 141400 850815075 29300 29300 29300 29300 2
320 20250401 141300 850756475 29300 29300 29300 29300 34
321 20250401 141200 849760275 29300 29300 29300 29250 36
322 20250401 141100 848707025 29300 29250 29300 29250 37
323 20250401 141000 847624525 29300 29300 29300 29300 14
324 20250401 140900 847214325 29300 29300 29300 29300 34
325 20250401 140800 846218125 29300 29250 29300 29250 8
326 20250401 140700 845984025 29250 29250 29250 29250 134
327 20250401 140600 842064525 29300 29300 29300 29300 4
328 20250401 140500 841947325 29300 29300 29300 29300 33
329 20250401 140400 840980425 29300 29300 29300 29300 24
330 20250401 140300 840277225 29300 29300 29300 29200 15
331 20250401 140200 839838725 29300 29300 29300 29300 5
332 20250401 140100 839692225 29200 29250 29300 29200 29
333 20250401 140000 838844275 29250 29300 29300 29250 57
334 20250401 135900 837176775 29300 29300 29300 29300 67
335 20250401 135800 835213675 29300 29300 29300 29300 24
336 20250401 135700 834510475 29300 29300 29300 29300 3
337 20250401 135600 834422575 29300 29250 29300 29250 262
338 20250401 135500 826756875 29300 29300 29300 29300 5
339 20250401 135400 826610375 29300 29300 29300 29300 45
340 20250401 135300 825291875 29300 29300 29300 29300 2
341 20250401 135200 825233275 29300 29300 29300 29300 29
342 20250401 135100 824383575 29300 29250 29300 29250 38
343 20250401 135000 823270825 29300 29300 29300 29300 4
344 20250401 134900 823153625 29300 29300 29300 29300 5
345 20250401 134800 823007125 29250 29300 29300 29250 10
346 20250401 134700 822714475 29300 29250 29300 29250 37
347 20250401 134600 821630825 29300 29300 29300 29250 277
348 20250401 134500 813522175 29350 29300 29350 29300 23
349 20250401 134400 812848175 29350 29350 29350 29350 3
350 20250401 134300 812760125 29250 29300 29350 29250 100
351 20250401 134200 809828325 29300 29250 29350 29250 36
352 20250401 134100 808773925 29300 29350 29350 29300 6
353 20250401 134000 808597875 29300 29300 29350 29300 31
354 20250401 133900 807689425 29350 29300 29350 29300 54
355 20250401 133800 806105525 29350 29350 29350 29350 25
356 20250401 133700 805371775 29350 29350 29350 29300 167
357 20250401 133600 800477225 29350 29300 29350 29300 44
358 20250401 133500 799187425 29300 29300 29300 29300 66
359 20250401 133400 797253625 29300 29300 29300 29300 4
360 20250401 133300 797136425 29300 29300 29300 29300 31
361 20250401 133200 796228125 29350 29350 29350 29350 5
362 20250401 133100 796081375 29300 29350 29350 29300 75
363 20250401 133000 793882325 29350 29350 29350 29350 21
364 20250401 132900 793265975 29300 29350 29350 29300 85
365 20250401 132800 790774225 29300 29350 29350 29300 9
366 20250401 132700 790510325 29350 29350 29350 29350 33
367 20250401 132600 789541775 29300 29300 29300 29300 61
368 20250401 132500 787754475 29300 29300 29300 29300 6
369 20250401 132400 787578675 29300 29300 29350 29300 193
370 20250401 132300 781922825 29300 29300 29300 29300 25
371 20250401 132200 781190325 29300 29300 29300 29300 50
372 20250401 132100 779725325 29300 29300 29300 29300 5
373 20250401 132000 779578825 29300 29300 29300 29250 108
374 20250401 131900 776417125 29250 29250 29250 29250 28
375 20250401 131800 775598125 29250 29200 29250 29200 53
376 20250401 131700 774049925 29250 29200 29250 29200 17
377 20250401 131600 773553175 29250 29250 29250 29250 25
378 20250401 131500 772821925 29200 29250 29250 29200 28
379 20250401 131400 772004075 29250 29250 29250 29200 91
380 20250401 131300 769345075 29250 29250 29250 29200 38
381 20250401 131200 768234225 29250 29200 29250 29200 95
382 20250401 131100 765460025 29250 29250 29250 29250 5
383 20250401 131000 765313775 29250 29250 29300 29200 153
384 20250401 130900 760844825 29250 29250 29250 29200 98
385 20250401 130800 757983025 29250 29250 29250 29200 98
386 20250401 130700 755116625 29250 29300 29300 29250 5
387 20250401 130600 754970275 29250 29250 29250 29250 23
388 20250401 130500 754297525 29300 29200 29300 29200 51
389 20250401 130400 752806675 29300 29250 29300 29250 48
390 20250401 130300 751402425 29300 29250 29300 29250 133
391 20250401 130200 747511850 29250 29300 29300 29250 107
392 20250401 130100 744381850 29300 29250 29300 29250 284
393 20250401 130000 736072950 29300 29300 29300 29300 5
394 20250401 125900 735926450 29250 29300 29300 29250 25
395 20250401 125800 735195100 29200 29300 29350 29200 49
396 20250401 125700 733762350 29300 29300 29350 29300 76
397 20250401 125600 731535450 29350 29300 29350 29300 22
398 20250401 125500 730890600 29350 29250 29350 29200 325
399 20250401 125400 721392850 29200 29350 29350 29200 6
400 20250401 125300 721217000 29250 29300 29400 29250 414
401 20250401 125200 709073050 29300 29300 29300 29250 48
402 20250401 125100 707667800 29300 29300 29300 29300 5
403 20250401 125000 707521300 29250 29200 29300 29200 67
404 20250401 124900 705562050 29300 29300 29300 29300 2
405 20250401 124800 705503450 29300 29250 29300 29250 62
406 20250401 124700 703688700 29300 29300 29350 29300 12
407 20250401 124600 703336850 29350 29350 29350 29250 125
408 20250401 124500 699679050 29300 29350 29350 29300 24
409 20250401 124400 698975600 29350 29350 29350 29300 149
410 20250401 124300 694609600 29350 29350 29350 29350 24
411 20250401 124200 693905200 29350 29350 29350 29350 5
412 20250401 124100 693758450 29350 29350 29350 29350 46
413 20250401 124000 692408350 29350 29350 29350 29350 52
414 20250401 123900 690882150 29350 29350 29350 29350 43
415 20250401 123800 689620100 29350 29350 29350 29350 4
416 20250401 123700 689502700 29350 29350 29350 29350 16
417 20250401 123600 689033100 29350 29350 29350 29350 23
418 20250401 123500 688358050 29350 29350 29350 29350 6
419 20250401 123400 688181950 29350 29350 29350 29350 25
420 20250401 123300 687448200 29350 29350 29350 29350 5
421 20250401 123200 687301450 29350 29350 29350 29300 37
422 20250401 123100 686216250 29300 29300 29300 29300 5
423 20250401 123000 686069750 29350 29350 29350 29300 52
424 20250401 122900 684544900 29350 29325 29350 29300 32
425 20250401 122800 683606750 29350 29350 29350 29300 19
426 20250401 122700 683049200 29350 29350 29350 29300 20
427 20250401 122600 682462800 29350 29350 29350 29350 11
428 20250401 122500 682139950 29300 29300 29300 29300 40
429 20250401 122400 680967950 29300 29300 29300 29300 4
430 20250401 122300 680850750 29300 29350 29350 29300 24
431 20250401 122200 680147400 29350 29300 29350 29300 64
432 20250401 122100 678272100 29350 29350 29350 29350 13
433 20250401 122000 677890550 29350 29350 29350 29350 24
434 20250401 121900 677186150 29350 29300 29350 29300 25
435 20250401 121800 676453500 29350 29300 29350 29300 12
436 20250401 121700 676101800 29350 29300 29350 29300 12
437 20250401 121600 675749950 29250 29300 29300 29250 26
438 20250401 121500 674988200 29350 29350 29350 29350 23
439 20250401 121400 674313150 29350 29300 29350 29300 29
440 20250401 121300 673463350 29300 29300 29300 29300 2
441 20250401 121200 673404750 29300 29300 29300 29300 41
442 20250401 121100 672203450 29350 29300 29350 29250 75
443 20250401 121000 670009250 29300 29350 29350 29300 94
444 20250401 120900 667254900 29350 29350 29350 29350 24
445 20250401 120800 666550500 29350 29300 29350 29300 105
446 20250401 120700 663473750 29350 29350 29350 29350 50
447 20250401 120600 662006250 29350 29350 29350 29350 3
448 20250401 120500 661918200 29350 29350 29350 29350 25
449 20250401 120400 661184450 29350 29350 29350 29300 45
450 20250401 120300 659865700 29350 29350 29350 29350 2
451 20250401 120200 659807000 29350 29300 29350 29300 29
452 20250401 120100 658956150 29350 29350 29350 29350 18
453 20250401 120000 658427850 29350 29350 29350 29350 14
454 20250401 115900 658016950 29350 29300 29350 29300 64
455 20250401 115800 656141300 29350 29350 29350 29350 2
456 20250401 115700 656082600 29350 29350 29350 29350 25
457 20250401 115600 655348850 29350 29350 29400 29350 192
458 20250401 115500 649713550 29300 29350 29350 29300 535
459 20250401 115400 634036450 29300 29350 29350 29300 20
460 20250401 115300 633449500 29350 29350 29350 29350 61
461 20250401 115200 631659150 29350 29350 29400 29300 20
462 20250401 115100 631071600 29400 29350 29400 29350 48
463 20250401 115000 629662550 29350 29400 29400 29350 249
464 20250401 114900 622353650 29400 29400 29400 29400 49
465 20250401 114800 620913050 29400 29400 29400 29400 6
466 20250401 114700 620736650 29400 29400 29400 29350 9
467 20250401 114600 620472300 29400 29400 29400 29400 67
468 20250401 114500 618502500 29350 29350 29350 29350 1
469 20250401 114400 618473150 29400 29400 29400 29400 25
470 20250401 114300 617738150 29400 29400 29400 29400 29
471 20250401 114200 616885550 29400 29400 29400 29400 35
472 20250401 114100 615856550 29400 29350 29400 29350 63
473 20250401 114000 614007350 29350 29350 29350 29350 34
474 20250401 113900 613009450 29350 29350 29350 29350 85
475 20250401 113800 610514700 29400 29350 29400 29350 83
476 20250401 113700 608076000 29350 29400 29400 29350 17
477 20250401 113600 607576800 29400 29400 29400 29400 2
478 20250401 113500 607518000 29400 29350 29400 29350 22
479 20250401 113400 606872200 29350 29350 29350 29350 68
480 20250401 113300 604876400 29400 29350 29400 29350 43
481 20250401 113200 603614250 29350 29300 29350 29300 782
482 20250401 113100 580662750 29300 29350 29350 29300 78
483 20250401 113000 578376250 29350 29350 29350 29350 15
484 20250401 112900 577936000 29300 29300 29350 29300 108
485 20250401 112800 574771500 29300 29300 29350 29300 46
486 20250401 112700 573422700 29350 29350 29350 29350 17
487 20250401 112600 572923750 29350 29350 29350 29350 22
488 20250401 112500 572278050 29350 29300 29350 29300 16
489 20250401 112400 571808950 29300 29350 29350 29300 137
490 20250401 112300 567793850 29300 29300 29300 29250 176
491 20250401 112200 562638950 29350 29300 29350 29300 5
492 20250401 112100 562492350 29300 29300 29350 29250 165
493 20250401 112000 557659150 29300 29300 29300 29300 2
494 20250401 111900 557600550 29300 29250 29300 29250 47
495 20250401 111800 556223800 29300 29200 29300 29200 303
496 20250401 111700 547373550 29250 29200 29250 29200 43
497 20250401 111600 546116850 29250 29250 29250 29250 22
498 20250401 111500 545473350 29200 29200 29250 29150 171
499 20250401 111400 540481650 29200 29150 29200 29150 7
500 20250401 111300 540277500 29200 29200 29200 29200 2
501 20250401 111200 540219100 29200 29200 29200 29200 3
502 20250401 111100 540131500 29100 29200 29250 29100 307
503 20250401 111000 531187550 29250 29200 29250 29200 37
504 20250401 110900 530107050 29150 29100 29200 29100 516
505 20250401 110800 515066900 29150 29150 29150 29050 66
506 20250401 110700 513143100 29200 29200 29200 29200 0
507 20250401 110600 513143100 29200 29200 29200 29200 22
508 20250401 110500 512500700 29200 29050 29200 29050 24
509 20250401 110400 511803200 29100 29200 29200 29100 85
510 20250401 110300 509323450 29250 29250 29250 29250 22
511 20250401 110200 508679950 29200 29150 29200 29150 41
512 20250401 110100 507483800 29200 29150 29200 29150 64
513 20250401 110000 505618100 29150 29100 29150 29100 46
514 20250401 105900 504277400 29150 29150 29200 29150 145
515 20250401 105800 500044350 29050 29150 29150 28900 39
516 20250401 105700 498914650 29200 29250 29300 29000 748
517 20250401 105600 477144300 29150 29200 29350 29150 536
518 20250401 105500 461453250 29150 29200 29200 29150 101
519 20250401 105400 458509050 29200 29100 29200 29100 82
520 20250401 105300 456120450 29100 29100 29100 29100 35
521 20250401 105200 455101950 29100 29200 29200 29050 219
522 20250401 105100 448727300 29150 29150 29150 29150 66
523 20250401 105000 446803400 29200 29200 29200 29200 81
524 20250401 104900 444438200 29200 29200 29200 29100 81
525 20250401 104800 442073500 29150 29150 29200 29150 44
526 20250401 104700 440789750 29150 29250 29250 29150 79
527 20250401 104600 438484700 29250 29100 29250 29000 504
528 20250401 104500 423808100 29050 29050 29050 29000 104
529 20250401 104400 420787050 29050 29050 29050 28800 1015
530 20250401 104300 391321250 29000 28950 29000 28950 407
531 20250401 104200 379526150 28950 28950 28950 28950 66
532 20250401 104100 377615450 29000 28900 29000 28900 377
533 20250401 104000 366710800 28900 28850 28900 28850 27
534 20250401 103900 365930600 28850 28850 28850 28850 1
535 20250401 103800 365901750 28900 28850 28900 28850 22
536 20250401 103700 365266050 28850 28850 28850 28850 1
537 20250401 103600 365237200 28850 28850 28850 28850 30
538 20250401 103500 364371700 28800 28800 28800 28800 4
539 20250401 103400 364256500 28800 28900 28900 28800 356
540 20250401 103300 353971950 28800 28800 28800 28800 18
541 20250401 103200 353453550 28800 28850 28850 28800 200
542 20250401 103100 347691800 28900 28800 28950 28800 55
543 20250401 103000 346102800 28800 28950 28950 28800 89
544 20250401 102900 343526400 28900 28900 28900 28850 62
545 20250401 102800 341735000 28850 28850 28850 28850 39
546 20250401 102700 340609850 28850 28800 28850 28800 52
547 20250401 102600 339110450 28850 28850 28850 28850 0
548 20250401 102500 339110450 28850 28850 28850 28850 1
549 20250401 102400 339081600 28850 28650 28950 28650 176
550 20250401 102300 334007750 28750 28800 28800 28750 19
551 20250401 102200 333461450 28700 28700 28700 28700 0
552 20250401 102100 333461450 28700 28700 28700 28700 483
553 20250401 102000 319599350 28800 28850 28850 28750 184
554 20250401 101900 314300600 28900 28900 28900 28900 32
555 20250401 101800 313375800 28950 28950 28950 28950 0
556 20250401 101700 313375800 28950 29000 29000 28850 45
557 20250401 101600 312072550 29000 28950 29050 28950 177
558 20250401 101500 306936550 28950 28900 28950 28900 26
559 20250401 101400 306185100 28900 28950 29050 28900 345
560 20250401 101300 296181500 28900 28900 28900 28900 202
561 20250401 101200 290343700 28900 28750 28950 28750 819
562 20250401 101100 266706150 28750 28700 28800 28500 499
563 20250401 101000 252364000 28650 28500 28750 28500 194
564 20250401 100900 246797350 28650 28650 28750 28500 286
565 20250401 100800 238599050 28600 28550 28600 28550 228
566 20250401 100700 232081500 28500 28500 28500 28500 45
567 20250401 100600 230799000 28550 28400 28550 28400 111
568 20250401 100500 227637250 28400 28350 28450 28350 553
569 20250401 100400 211924700 28350 28350 28350 28350 20
570 20250401 100300 211357700 28300 28200 28350 28200 400
571 20250401 100200 200031600 28250 28250 28250 28250 180
572 20250401 100100 194946600 28250 28250 28250 28250 1
573 20250401 100000 194918350 28200 28200 28200 28050 480
574 20250401 095900 181417250 28150 28150 28150 28150 2
575 20250401 095800 181360950 28250 28250 28250 28200 204
576 20250401 095700 175604000 28300 28300 28300 28300 30
577 20250401 095600 174755000 28300 28300 28300 28300 5
578 20250401 095500 174613500 28250 28300 28300 28250 42
579 20250401 095400 173425900 28250 28300 28300 28250 45
580 20250401 095300 172154300 28300 28250 28300 28250 5
581 20250401 095200 172012900 28250 28250 28300 28250 48
582 20250401 095100 170655050 28250 28300 28350 28250 73
583 20250401 095000 168592050 28200 28300 28300 28200 212
584 20250401 094900 162600850 28300 28300 28300 28300 7
585 20250401 094800 162402750 28300 28200 28300 28200 128
586 20250401 094700 158788750 28200 28200 28200 28200 1
587 20250401 094600 158760550 28150 28150 28150 28150 325
588 20250401 094500 149611800 28150 28150 28150 28150 35
589 20250401 094400 148626550 28150 28150 28150 28150 33
590 20250401 094300 147697600 28100 28150 28150 28100 15
591 20250401 094200 147275400 28200 28200 28200 28200 7
592 20250401 094100 147078000 28100 28150 28150 28100 37
593 20250401 094000 146036700 28200 28200 28200 28200 2
594 20250401 093900 145980300 28150 28150 28150 28150 18
595 20250401 093800 145473600 28200 28200 28200 28200 10
596 20250401 093700 145191600 28200 28150 28200 28150 168
597 20250401 093600 140458800 28100 28100 28100 28100 15
598 20250401 093500 140037300 28100 28150 28150 28100 99
599 20250401 093400 137254400 28150 28200 28200 28150 50
600 20250401 093300 135846550 28150 28150 28150 28150 0
601 20250401 093200 135846550 28150 28200 28200 28150 161
602 20250401 093100 131313050 28250 28300 28300 28250 25
603 20250401 093000 130606750 28300 28300 28300 28200 134
604 20250401 092900 126821500 28250 28250 28350 28250 68
605 20250401 092800 124900100 28250 28300 28300 28250 83
606 20250401 092700 122551700 28250 28300 28300 28250 3
607 20250401 092600 122466850 28300 28350 28350 28300 58
608 20250401 092500 120824250 28350 28350 28350 28350 65
609 20250401 092400 118981500 28350 28400 28400 28350 48
610 20250401 092300 117618950 28400 28450 28450 28400 9
611 20250401 092200 117363100 28400 28400 28400 28400 16
612 20250401 092100 116908700 28500 28500 28500 28500 50
613 20250401 092000 115483700 28500 28450 28500 28400 913
614 20250401 091900 89538800 28500 28500 28500 28500 0
615 20250401 091800 89538800 28500 28450 28500 28450 181
616 20250401 091700 84384350 28400 28400 28400 28400 0
617 20250401 091600 84384350 28400 28400 28400 28400 57
618 20250401 091500 82765550 28400 28400 28400 28400 25
619 20250401 091400 82055550 28400 28400 28400 28400 370
620 20250401 091300 71547550 28450 28450 28450 28450 206
621 20250401 091200 65686850 28650 28350 28650 28350 582
622 20250401 091100 49097900 28450 28450 28450 28450 92
623 20250401 091000 46480500 28450 28350 28450 28350 258
624 20250401 090900 39148200 28350 28300 28350 28300 302
625 20250401 090800 30592100 28300 28300 28300 28300 1
626 20250401 090700 30563800 28250 28200 28250 28200 283
627 20250401 090600 22576850 28100 28100 28100 28100 0
628 20250401 090500 22576850 28100 28050 28100 28050 78
629 20250401 090400 20388900 27900 27900 27900 27850 162
630 20250401 090300 15872200 27900 28000 28100 27900 51
631 20250401 090200 14442850 28000 27950 28050 27900 202
632 20250401 090100 8802850 28200 28100 28200 28100 5
633 20250401 090000 8662100 27900 27850 27900 27850 311

1
036830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,57128,20964056,1696701600,622632463200,0.27
20250327,55316,20964056,1709264400,647789330400,0.26
20250326,54707,20964056,1736947250,665608778000,0.26
20250325,54415,20964056,1697748000,654078547200,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 57128 20964056 1696701600 622632463200 0.27
3 20250327 55316 20964056 1709264400 647789330400 0.26
4 20250326 54707 20964056 1736947250 665608778000 0.26
5 20250325 54415 20964056 1697748000 654078547200 0.26