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

636
039130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,1938890750,53700,53700,53700,53700,1502
20250401,193300,1938890750,53700,53700,53700,53700,0
20250401,193200,1938890750,53700,53700,53700,53700,0
20250401,193100,1938890750,53700,53700,53700,53700,0
20250401,193000,1938890750,53700,53700,53700,53700,0
20250401,192900,1938890750,53700,53700,53700,53700,0
20250401,192800,1938890750,53700,53700,53700,53700,0
20250401,192700,1938890750,53700,53700,53700,53700,0
20250401,192600,1938890750,53700,53700,53700,53700,0
20250401,192500,1938890750,53700,53700,53700,53700,0
20250401,192400,1938890750,53700,53700,53700,53700,0
20250401,192300,1938890750,53700,53700,53700,53700,0
20250401,192200,1938890750,53700,53700,53700,53700,0
20250401,192100,1938890750,53700,53700,53700,53700,0
20250401,192000,1938890750,53700,53700,53700,53700,0
20250401,191900,1938890750,53700,53700,53700,53700,0
20250401,191800,1938890750,53700,53700,53700,53700,0
20250401,191700,1938890750,53700,53700,53700,53700,0
20250401,191600,1938890750,53700,53700,53700,53700,0
20250401,191500,1938890750,53700,53700,53700,53700,0
20250401,191400,1938890750,53700,53700,53700,53700,0
20250401,191300,1938890750,53700,53700,53700,53700,0
20250401,191200,1938890750,53700,53700,53700,53700,0
20250401,191100,1938890750,53700,53700,53700,53700,0
20250401,191000,1938890750,53700,53700,53700,53700,0
20250401,190900,1938890750,53700,53700,53700,53700,0
20250401,190800,1938890750,53700,53700,53700,53700,0
20250401,190700,1938890750,53700,53700,53700,53700,0
20250401,190600,1938890750,53700,53700,53700,53700,0
20250401,190500,1938890750,53700,53700,53700,53700,0
20250401,190400,1938890750,53700,53700,53700,53700,1502
20250401,190300,1938890750,53700,53700,53700,53700,0
20250401,190200,1938890750,53700,53700,53700,53700,0
20250401,190100,1938890750,53700,53700,53700,53700,0
20250401,190000,1938890750,53700,53700,53700,53700,0
20250401,185900,1938890750,53700,53700,53700,53700,0
20250401,185800,1938890750,53700,53700,53700,53700,0
20250401,185700,1938890750,53700,53700,53700,53700,0
20250401,185600,1938890750,53700,53700,53700,53700,0
20250401,185500,1938890750,53700,53700,53700,53700,0
20250401,185400,1938890750,53700,53700,53700,53700,0
20250401,185300,1938890750,53700,53700,53700,53700,0
20250401,185200,1938890750,53700,53700,53700,53700,0
20250401,185100,1938890750,53700,53700,53700,53700,0
20250401,185000,1938890750,53700,53700,53700,53700,0
20250401,184900,1938890750,53700,53700,53700,53700,0
20250401,184800,1938890750,53700,53700,53700,53700,0
20250401,184700,1938890750,53700,53700,53700,53700,0
20250401,184600,1938890750,53700,53700,53700,53700,0
20250401,184500,1938890750,53700,53700,53700,53700,0
20250401,184400,1938890750,53700,53700,53700,53700,0
20250401,184300,1938890750,53700,53700,53700,53700,0
20250401,184200,1938890750,53700,53700,53700,53700,0
20250401,184100,1938890750,53700,53700,53700,53700,0
20250401,184000,1938890750,53700,53700,53700,53700,0
20250401,183900,1938890750,53700,53700,53700,53700,0
20250401,183800,1938890750,53700,53700,53700,53700,0
20250401,183700,1938890750,53700,53700,53700,53700,0
20250401,183600,1938890750,53700,53700,53700,53700,0
20250401,183500,1938890750,53700,53700,53700,53700,0
20250401,183400,1938890750,53700,53700,53700,53700,1502
20250401,183300,1938890750,53700,53700,53700,53700,0
20250401,183200,1938890750,53700,53700,53700,53700,0
20250401,183100,1938890750,53700,53700,53700,53700,0
20250401,183000,1938890750,53700,53700,53700,53700,0
20250401,182900,1938890750,53700,53700,53700,53700,0
20250401,182800,1938890750,53700,53700,53700,53700,0
20250401,182700,1938890750,53700,53700,53700,53700,0
20250401,182600,1938890750,53700,53700,53700,53700,0
20250401,182500,1938890750,53700,53700,53700,53700,0
20250401,182400,1938890750,53700,53700,53700,53700,0
20250401,182300,1938890750,53700,53700,53700,53700,0
20250401,182200,1938890750,53700,53700,53700,53700,0
20250401,182100,1938890750,53700,53700,53700,53700,0
20250401,182000,1938890750,53700,53700,53700,53700,0
20250401,181900,1938890750,53700,53700,53700,53700,0
20250401,181800,1938890750,53700,53700,53700,53700,0
20250401,181700,1938890750,53700,53700,53700,53700,0
20250401,181600,1938890750,53700,53700,53700,53700,0
20250401,181500,1938890750,53700,53700,53700,53700,0
20250401,181400,1938890750,53700,53700,53700,53700,0
20250401,181300,1938890750,53700,53700,53700,53700,0
20250401,181200,1938890750,53700,53700,53700,53700,0
20250401,181100,1938890750,53700,53700,53700,53700,0
20250401,181000,1938890750,53700,53700,53700,53700,0
20250401,180900,1938890750,53700,53700,53700,53700,0
20250401,180800,1938890750,53700,53700,53700,53700,0
20250401,180700,1938890750,53700,53700,53700,53700,0
20250401,180600,1938890750,53700,53700,53700,53700,0
20250401,180500,1938890750,53700,53700,53700,53700,0
20250401,180400,1938890750,53700,53700,53700,53700,1502
20250401,180300,1938890750,53700,53700,53700,53700,0
20250401,180200,1938890750,53700,53700,53700,53700,0
20250401,180100,1938890750,53700,53700,53700,53700,0
20250401,180000,1938890750,53700,53700,53700,53700,0
20250401,175900,1938890750,53700,53700,53700,53700,0
20250401,175800,1938890750,53700,53700,53700,53700,0
20250401,175700,1938890750,53700,53700,53700,53700,0
20250401,175600,1938890750,53700,53700,53700,53700,0
20250401,175500,1938890750,53700,53700,53700,53700,0
20250401,175400,1938890750,53700,53700,53700,53700,0
20250401,175300,1938890750,53700,53700,53700,53700,0
20250401,175200,1938890750,53700,53700,53700,53700,0
20250401,175100,1938890750,53700,53700,53700,53700,0
20250401,175000,1938890750,53700,53700,53700,53700,0
20250401,174900,1938890750,53700,53700,53700,53700,0
20250401,174800,1938890750,53700,53700,53700,53700,0
20250401,174700,1938890750,53700,53700,53700,53700,0
20250401,174600,1938890750,53700,53700,53700,53700,0
20250401,174500,1938890750,53700,53700,53700,53700,0
20250401,174400,1938890750,53700,53700,53700,53700,0
20250401,174300,1938890750,53700,53700,53700,53700,0
20250401,174200,1938890750,53700,53700,53700,53700,0
20250401,174100,1938890750,53700,53700,53700,53700,0
20250401,174000,1938890750,53700,53700,53700,53700,0
20250401,173900,1938890750,53700,53700,53700,53700,0
20250401,173800,1938890750,53700,53700,53700,53700,0
20250401,173700,1938890750,53700,53700,53700,53700,0
20250401,173600,1938890750,53700,53700,53700,53700,0
20250401,173500,1938890750,53700,53700,53700,53700,0
20250401,173400,1938890750,53700,53700,53700,53700,1502
20250401,173300,1938890750,53700,53700,53700,53700,0
20250401,173200,1938890750,53700,53700,53700,53700,0
20250401,173100,1938890750,53700,53700,53700,53700,0
20250401,173000,1938890750,53700,53700,53700,53700,0
20250401,172900,1938890750,53700,53700,53700,53700,0
20250401,172800,1938890750,53700,53700,53700,53700,0
20250401,172700,1938890750,53700,53700,53700,53700,0
20250401,172600,1938890750,53700,53700,53700,53700,0
20250401,172500,1938890750,53700,53700,53700,53700,0
20250401,172400,1938890750,53700,53700,53700,53700,0
20250401,172300,1938890750,53700,53700,53700,53700,0
20250401,172200,1938890750,53700,53700,53700,53700,0
20250401,172100,1938890750,53700,53700,53700,53700,0
20250401,172000,1938890750,53700,53700,53700,53700,0
20250401,171900,1938890750,53700,53700,53700,53700,0
20250401,171800,1938890750,53700,53700,53700,53700,0
20250401,171700,1938890750,53700,53700,53700,53700,0
20250401,171600,1938890750,53700,53700,53700,53700,0
20250401,171500,1938890750,53700,53700,53700,53700,0
20250401,171400,1938890750,53700,53700,53700,53700,0
20250401,171300,1938890750,53700,53700,53700,53700,0
20250401,171200,1938890750,53700,53700,53700,53700,0
20250401,171100,1938890750,53700,53700,53700,53700,0
20250401,171000,1938890750,53700,53700,53700,53700,0
20250401,170900,1938890750,53700,53700,53700,53700,0
20250401,170800,1938890750,53700,53700,53700,53700,0
20250401,170700,1938890750,53700,53700,53700,53700,0
20250401,170600,1938890750,53700,53700,53700,53700,0
20250401,170500,1938890750,53700,53700,53700,53700,0
20250401,170400,1938890750,53700,53700,53700,53700,1502
20250401,170300,1938890750,53700,53700,53700,53700,0
20250401,170200,1938890750,53700,53700,53700,53700,0
20250401,170100,1938890750,53700,53700,53700,53700,0
20250401,170000,1938890750,53700,53700,53700,53700,0
20250401,165900,1938890750,53700,53700,53700,53700,0
20250401,165800,1938890750,53700,53700,53700,53700,0
20250401,165700,1938890750,53700,53700,53700,53700,0
20250401,165600,1938890750,53700,53700,53700,53700,0
20250401,165500,1938890750,53700,53700,53700,53700,0
20250401,165400,1938890750,53700,53700,53700,53700,0
20250401,165300,1938890750,53700,53700,53700,53700,0
20250401,165200,1938890750,53700,53700,53700,53700,0
20250401,165100,1938890750,53700,53700,53700,53700,0
20250401,165000,1938890750,53700,53700,53700,53700,0
20250401,164900,1938890750,53700,53700,53700,53700,0
20250401,164800,1938890750,53700,53700,53700,53700,0
20250401,164700,1938890750,53700,53700,53700,53700,0
20250401,164600,1938890750,53700,53700,53700,53700,0
20250401,164500,1938890750,53700,53700,53700,53700,0
20250401,164400,1938890750,53700,53700,53700,53700,0
20250401,164300,1938890750,53700,53700,53700,53700,0
20250401,164200,1938890750,53700,53700,53700,53700,0
20250401,164100,1938890750,53700,53700,53700,53700,0
20250401,164000,1938890750,53700,53700,53700,53700,0
20250401,163900,1938890750,53700,53700,53700,53700,0
20250401,163800,1938890750,53700,53700,53700,53700,0
20250401,163700,1938890750,53700,53700,53700,53700,0
20250401,163600,1938890750,53700,53700,53700,53700,0
20250401,163500,1938890750,53700,53700,53700,53700,0
20250401,163400,1938890750,53700,53700,53700,53700,1502
20250401,163300,1938890750,53700,53700,53700,53700,0
20250401,163200,1938890750,53700,53700,53700,53700,0
20250401,163100,1938890750,53700,53700,53700,53700,0
20250401,163000,1938890750,53700,53700,53700,53700,0
20250401,162900,1938890750,53700,53700,53700,53700,0
20250401,162800,1938890750,53700,53700,53700,53700,0
20250401,162700,1938890750,53700,53700,53700,53700,0
20250401,162600,1938890750,53700,53700,53700,53700,0
20250401,162500,1938890750,53700,53700,53700,53700,0
20250401,162400,1938890750,53700,53700,53700,53700,0
20250401,162300,1938890750,53700,53700,53700,53700,0
20250401,162200,1938890750,53700,53700,53700,53700,0
20250401,162100,1938890750,53700,53700,53700,53700,0
20250401,162000,1938890750,53700,53700,53700,53700,0
20250401,161900,1938890750,53700,53700,53700,53700,0
20250401,161800,1938890750,53700,53700,53700,53700,0
20250401,161700,1938890750,53700,53700,53700,53700,0
20250401,161600,1938890750,53700,53700,53700,53700,0
20250401,161500,1938890750,53700,53700,53700,53700,0
20250401,161400,1938890750,53700,53700,53700,53700,0
20250401,161300,1938890750,53700,53700,53700,53700,0
20250401,161200,1938890750,53700,53700,53700,53700,0
20250401,161100,1938890750,53700,53700,53700,53700,0
20250401,161000,1938890750,53700,53700,53700,53700,0
20250401,160900,1938890750,53700,53700,53700,53700,0
20250401,160800,1938890750,53700,53700,53700,53700,0
20250401,160700,1938890750,53700,53700,53700,53700,0
20250401,160600,1938890750,53700,53700,53700,53700,0
20250401,160500,1938890750,53700,53700,53700,53700,0
20250401,160400,1938890750,53700,53700,53700,53700,1502
20250401,160300,1938890750,53700,53700,53700,53700,0
20250401,160200,1938890750,53700,53700,53700,53700,0
20250401,160100,1938890750,53700,53700,53700,53700,0
20250401,160000,1938890750,53700,53700,53700,53700,0
20250401,155900,1938890750,53700,53700,53700,53700,0
20250401,155800,1938890750,53700,53700,53700,53700,0
20250401,155700,1938890750,53700,53700,53700,53700,0
20250401,155600,1938890750,53700,53700,53700,53700,0
20250401,155500,1938890750,53700,53700,53700,53700,0
20250401,155400,1938890750,53700,53700,53700,53700,0
20250401,155300,1938890750,53700,53700,53700,53700,0
20250401,155200,1938890750,53700,53700,53700,53700,0
20250401,155100,1938890750,53700,53700,53700,53700,0
20250401,155000,1938890750,53700,53700,53700,53700,0
20250401,154900,1938890750,53700,53700,53700,53700,0
20250401,154800,1938890750,53700,53700,53700,53700,0
20250401,154700,1938890750,53700,53700,53700,53700,0
20250401,154600,1938890750,53700,53700,53700,53700,0
20250401,154500,1938890750,53700,53700,53700,53700,0
20250401,154400,1938890750,53700,53700,53700,53700,0
20250401,154300,1938890750,53700,53700,53700,53700,0
20250401,154200,1938890750,53700,53700,53700,53700,0
20250401,154100,1938890750,53700,53700,53700,53700,0
20250401,154000,1938890750,53700,53700,53700,53700,0
20250401,153900,1938890750,53700,53700,53700,53700,0
20250401,153800,1938890750,53700,53700,53700,53700,0
20250401,153700,1938890750,53700,53700,53700,53700,0
20250401,153600,1938890750,53700,53700,53700,53700,0
20250401,153500,1938890750,53700,53700,53700,53700,0
20250401,153400,1938890750,53700,53700,53700,53700,1502
20250401,153300,1938890750,53700,53700,53700,53700,0
20250401,153200,1938890750,53700,53700,53700,53700,0
20250401,153100,1938890750,53700,53700,53700,53700,0
20250401,153000,1938890750,53700,53700,53700,53700,1502
20250401,152900,1858233350,53700,53700,53700,53700,0
20250401,152800,1858233350,53700,53700,53700,53700,0
20250401,152700,1858233350,53700,53700,53700,53700,0
20250401,152600,1858233350,53700,53700,53700,53700,0
20250401,152500,1858233350,53700,53700,53700,53700,0
20250401,152400,1858233350,53700,53700,53700,53700,0
20250401,152300,1858233350,53700,53700,53700,53700,0
20250401,152200,1858233350,53700,53700,53700,53700,0
20250401,152100,1858233350,53700,53700,53700,53700,0
20250401,152000,1858233350,53700,53700,53700,53700,0
20250401,151900,1858233350,53700,53700,53700,53700,104
20250401,151800,1852648550,53700,53700,53700,53700,16
20250401,151700,1851789350,53700,53600,53700,53600,130
20250401,151600,1844809150,53700,53700,53700,53700,43
20250401,151500,1842500050,53700,53800,53800,53700,54
20250401,151400,1839599950,53700,53700,53700,53700,39
20250401,151300,1837505650,53800,53800,53800,53700,17
20250401,151200,1836591550,53700,53800,53800,53700,10
20250401,151100,1836054250,53800,53800,53800,53800,7
20250401,151000,1835677650,53800,53800,53900,53800,347
20250401,150900,1817006350,53800,53800,53900,53800,83
20250401,150800,1812539450,53800,53800,53800,53800,8
20250401,150700,1812109050,53900,53800,53900,53800,12
20250401,150600,1811462350,53800,53800,53900,53800,12
20250401,150500,1810816550,53800,53900,53900,53800,4
20250401,150400,1810601050,53900,53800,53900,53800,31
20250401,150300,1808932450,53900,53900,53900,53800,57
20250401,150200,1805865350,53900,53900,53900,53800,79
20250401,150100,1801613250,53900,53800,53900,53800,243
20250401,150000,1788536850,53800,53700,54000,53600,801
20250401,145900,1745483750,53700,53700,53700,53600,9
20250401,145800,1745000550,53600,53700,53700,53600,29
20250401,145700,1743443350,53800,53700,53800,53650,454
20250401,145600,1719063300,53700,53750,53750,53700,237
20250401,145500,1706336050,53800,53700,53800,53700,15
20250401,145400,1705529250,53800,53700,53800,53700,12
20250401,145300,1704884450,53700,53800,53800,53700,8
20250401,145200,1704454550,53800,53800,53800,53700,21
20250401,145100,1703325650,53800,53700,53800,53700,3
20250401,145000,1703164350,53700,53700,53800,53700,14
20250401,144900,1702412350,53700,53800,53800,53700,32
20250401,144800,1700692650,53700,53700,53700,53700,9
20250401,144700,1700209350,53700,53700,53800,53700,23
20250401,144600,1698974050,53800,53800,53800,53700,25
20250401,144500,1697629850,53800,53700,53800,53700,16
20250401,144400,1696770550,53800,53800,53800,53700,20
20250401,144300,1695695450,53700,53800,53800,53700,34
20250401,144200,1693867950,53700,53700,53700,53700,25
20250401,144100,1692525450,53800,53800,53800,53700,38
20250401,144000,1690483050,53800,53800,53800,53700,508
20250401,143900,1663183550,53800,53800,53800,53800,15
20250401,143800,1662376550,53900,53800,53900,53700,416
20250401,143700,1640019950,53800,53900,53900,53800,43
20250401,143600,1637703750,53900,54000,54000,53900,30
20250401,143500,1636086550,53800,53800,53800,53800,26
20250401,143400,1634687750,54000,54000,54000,53900,35
20250401,143300,1632799650,53900,54000,54000,53900,80
20250401,143200,1628487150,53900,53900,53900,53900,39
20250401,143100,1626385050,53900,53900,53900,53800,149
20250401,143000,1618355850,53900,53900,53900,53800,27
20250401,142900,1616901250,53800,53800,53800,53800,69
20250401,142800,1613189050,53900,54000,54000,53800,25
20250401,142700,1611841150,54000,53800,54000,53800,16
20250401,142600,1610979950,53900,53900,53900,53900,30
20250401,142500,1609362950,54000,53900,54000,53900,66
20250401,142400,1605802550,54000,53900,54000,53900,26
20250401,142300,1604399450,53900,54000,54000,53900,18
20250401,142200,1603429050,54000,54000,54000,53900,23
20250401,142100,1602188350,53900,53900,54000,53900,64
20250401,142000,1598736450,53900,54000,54000,53900,13
20250401,141900,1598035250,53900,53900,54000,53900,47
20250401,141800,1595501150,54000,54000,54000,53900,31
20250401,141700,1593827950,54000,54000,54000,54000,5
20250401,141600,1593557950,53900,53900,54000,53900,47
20250401,141500,1591022550,54000,54000,54000,54000,2
20250401,141400,1590914550,53900,53900,54000,53900,28
20250401,141300,1589404850,54000,53900,54000,53900,29
20250401,141200,1587839250,54000,54000,54100,53900,162
20250401,141100,1579092450,54100,54100,54100,54100,2
20250401,141000,1578984250,54100,54100,54100,54000,53
20250401,140900,1576119150,54000,54100,54100,54000,25
20250401,140800,1574767050,54000,54000,54100,54000,24
20250401,140700,1573470850,54000,54100,54100,54000,27
20250401,140600,1572010250,54100,54000,54100,54000,30
20250401,140500,1570390050,54100,54000,54100,54000,198
20250401,140400,1559682250,54000,54000,54100,54000,26
20250401,140300,1558277850,54100,54000,54100,54000,27
20250401,140200,1556817550,54000,53900,54000,53900,207
20250401,140100,1545641850,54000,54000,54000,54000,85
20250401,140000,1541051850,54000,53900,54000,53900,42
20250401,135900,1538786650,54100,54000,54100,54000,16
20250401,135800,1537922450,54000,53900,54100,53900,20
20250401,135700,1536843650,54000,54000,54000,53900,14
20250401,135600,1536088050,53900,54000,54000,53900,59
20250401,135500,1532904850,53900,54000,54100,53900,27
20250401,135400,1531446850,53900,54100,54100,53900,21
20250401,135300,1530314550,53900,54000,54100,53900,97
20250401,135200,1525076050,54000,54000,54000,53900,37
20250401,135100,1523079650,53900,53900,54000,53900,22
20250401,135000,1521892750,54000,53900,54100,53900,58
20250401,134900,1518762250,54000,54100,54100,54000,23
20250401,134800,1517518150,54000,54000,54100,53900,27
20250401,134700,1516061450,53900,54000,54000,53900,433
20250401,134600,1492689650,54000,53900,54000,53900,18
20250401,134500,1491719150,53900,54000,54000,53900,19
20250401,134400,1490693850,53900,54000,54000,53900,19
20250401,134300,1489669550,53900,54000,54000,53900,41
20250401,134200,1487457850,54000,53900,54000,53900,28
20250401,134100,1485945950,53900,54000,54000,53900,229
20250401,134000,1473583250,54000,54000,54000,54000,20
20250401,133900,1472503250,53900,54000,54000,53900,35
20250401,133800,1470615450,53900,54000,54000,53900,34
20250401,133700,1468781050,53900,53900,54000,53900,25
20250401,133600,1467433350,54000,54000,54000,54000,27
20250401,133500,1465975350,53900,54000,54000,53900,44
20250401,133400,1463603250,54000,54000,54000,54000,14
20250401,133300,1462847250,54000,54000,54000,53900,31
20250401,133200,1461175350,53900,53900,54000,53700,251
20250401,133100,1447646850,53800,53800,53900,53800,89
20250401,133000,1442858350,53900,53900,53900,53900,8
20250401,132900,1442427150,53900,53800,53900,53800,57
20250401,132800,1439358350,53900,53900,53900,53900,18
20250401,132700,1438388150,53800,53900,53900,53800,34
20250401,132600,1436557950,53900,53800,53900,53800,18
20250401,132500,1435589350,53800,53900,53900,53800,49
20250401,132400,1432950450,53900,53900,53900,53900,37
20250401,132300,1430956150,53900,53800,53900,53800,42
20250401,132200,1428695950,53800,53900,53900,53800,25
20250401,132100,1427348850,53900,53800,53900,53800,34
20250401,132000,1425518550,53800,53800,53800,53800,13
20250401,131900,1424819150,53800,53900,53900,53800,48
20250401,131800,1422234650,53900,53900,53900,53900,9
20250401,131700,1421749550,53800,53700,53800,53700,177
20250401,131600,1412228450,53700,53800,53800,53700,26
20250401,131500,1410830050,53700,53700,53800,53700,31
20250401,131400,1409164550,53800,53700,53800,53700,23
20250401,131300,1407928250,53800,53700,53800,53700,30
20250401,131200,1406317050,53800,53800,53800,53800,15
20250401,131100,1405510050,53800,53800,53800,53700,30
20250401,131000,1403897950,53700,53700,53700,53700,18
20250401,130900,1402931350,53700,53800,53800,53700,17
20250401,130800,1402017550,53700,53700,53800,53700,32
20250401,130700,1400298950,53700,53700,53800,53700,12
20250401,130600,1399654450,53700,53800,53800,53700,24
20250401,130500,1398364850,53700,53800,53900,53700,142
20250401,130400,1390730350,53800,53800,53900,53800,19
20250401,130300,1389708050,53900,53900,53900,53900,27
20250401,130200,1388252750,53800,53900,53900,53800,155
20250401,130100,1379900550,53900,53800,53900,53800,193
20250401,130000,1369498650,53800,53900,53900,53800,52
20250401,125900,1366699450,53900,53800,53900,53800,19
20250401,125800,1365677150,53800,53800,53800,53800,15
20250401,125700,1364870150,53800,53900,53900,53800,183
20250401,125600,1355023650,53800,53800,53800,53800,28
20250401,125500,1353517250,53900,53800,53900,53800,9
20250401,125400,1353032850,53800,53900,53900,53800,38
20250401,125300,1350987650,53800,53800,53800,53800,18
20250401,125200,1350019250,53800,53800,53900,53800,210
20250401,125100,1338720950,53800,53800,53800,53800,11
20250401,125000,1338129150,53900,53800,53900,53800,37
20250401,124900,1336137550,53800,53800,53900,53800,17
20250401,124800,1335222750,53900,53800,53900,53800,29
20250401,124700,1333662450,53900,53850,53900,53800,28
20250401,124600,1332154900,53800,53700,53800,53700,139
20250401,124500,1324678200,53700,53800,53800,53700,7
20250401,124400,1324302000,53700,53800,53800,53700,45
20250401,124300,1321884100,53800,53800,53900,53800,73
20250401,124200,1317954600,53800,53800,53800,53800,28
20250401,124100,1316448200,53900,53800,53900,53800,110
20250401,124000,1310529100,53800,53800,53900,53800,31
20250401,123900,1308860600,53900,53800,53900,53800,7
20250401,123800,1308483700,53800,53800,53900,53800,41
20250401,123700,1306275300,53800,53900,53900,53800,23
20250401,123600,1305037800,53800,53900,53900,53800,23
20250401,123500,1303798800,53800,53800,53900,53800,32
20250401,123400,1302076400,53800,53900,53900,53800,16
20250401,123300,1301215400,53900,53900,53900,53800,19
20250401,123200,1300192900,53900,53800,54000,53800,53
20250401,123100,1297336100,53900,53900,53900,53900,366
20250401,123000,1277608700,53900,53800,53900,53800,9
20250401,122900,1277124400,53800,53800,53900,53800,35
20250401,122800,1275240400,53800,53900,53900,53800,13
20250401,122700,1274540800,53800,53800,53800,53800,94
20250401,122600,1269483600,53800,53800,53900,53800,27
20250401,122500,1268030200,53900,53800,53900,53800,25
20250401,122400,1266684900,53800,53900,53900,53800,27
20250401,122300,1265230300,53900,53800,53900,53800,58
20250401,122200,1262106500,53800,53900,53900,53800,137
20250401,122100,1254722600,53900,54000,54000,53900,16
20250401,122000,1253860100,54000,54000,54000,53900,18
20250401,121900,1252888800,53900,53900,53900,53900,78
20250401,121800,1248684600,53900,54000,54000,53900,11
20250401,121700,1248091400,54000,53900,54000,53900,23
20250401,121600,1246850900,53900,54000,54100,53900,343
20250401,121500,1228299600,54000,54100,54100,54000,53
20250401,121400,1225435700,54000,54100,54100,54000,16
20250401,121300,1224570900,54000,54100,54100,54000,41
20250401,121200,1222355600,54100,54000,54100,54000,10
20250401,121100,1221815300,54100,54000,54100,54000,27
20250401,121000,1220356100,54100,54200,54200,54100,94
20250401,120900,1215268500,54100,54200,54200,54100,35
20250401,120800,1213373200,54200,54200,54200,54100,148
20250401,120700,1205352300,54100,54100,54200,54100,32
20250401,120600,1203620900,54200,54100,54200,54100,29
20250401,120500,1202049900,54200,54200,54200,54200,8
20250401,120400,1201616300,54100,54100,54200,54100,57
20250401,120300,1198532300,54300,54100,54400,54100,445
20250401,120200,1174420600,53900,54100,54100,53900,110
20250401,120100,1168480800,54100,54100,54100,53900,532
20250401,120000,1139722800,54100,54200,54200,54100,58
20250401,115900,1136583700,54100,54100,54100,54000,180
20250401,115800,1126862500,54000,54000,54000,54000,25
20250401,115700,1125512500,54400,54000,54400,54000,290
20250401,115600,1109779800,54000,54000,54000,53900,132
20250401,115500,1102656600,53900,53900,53900,53900,17
20250401,115400,1101740300,53900,54000,54000,53900,7
20250401,115300,1101362600,54000,54000,54000,54000,8
20250401,115200,1100930600,53900,54000,54100,53900,85
20250401,115100,1096342500,54400,54100,54400,54100,264
20250401,115000,1082013400,54100,54100,54100,53900,43
20250401,114900,1079692100,54000,53900,54000,53900,26
20250401,114800,1078289400,53900,54000,54000,53900,26
20250401,114700,1076887000,54000,54000,54000,54000,0
20250401,114600,1076887000,54000,54100,54100,54000,35
20250401,114500,1074996800,54000,54000,54000,54000,961
20250401,114400,1023102800,53900,54000,54000,53900,31
20250401,114300,1021431100,53900,53900,54000,53900,27
20250401,114200,1019974400,53900,53900,54000,53900,38
20250401,114100,1017926100,54000,53900,54000,53900,9
20250401,114000,1017440200,54000,54000,54000,53900,37
20250401,113900,1015445500,53900,54000,54000,53900,607
20250401,113800,982667900,54000,53900,54000,53900,24
20250401,113700,981374100,54000,53900,54000,53900,20
20250401,113600,980295300,54000,53900,54000,53900,35
20250401,113500,978408700,54000,54000,54000,54000,21
20250401,113400,977274700,54000,54000,54000,53900,22
20250401,113300,976087800,53900,54000,54400,53900,285
20250401,113200,960656900,54000,54000,54100,54000,73
20250401,113100,956714600,54000,54000,54100,54000,207
20250401,113000,945535800,54000,53900,54100,53900,72
20250401,112900,941646800,54100,54100,54100,53900,37
20250401,112800,939647900,54000,54000,54000,54000,10
20250401,112700,939107900,54000,53900,54200,53900,283
20250401,112600,923773600,54200,54000,54200,53900,20
20250401,112500,922691300,54000,54000,54000,53900,59
20250401,112400,919508300,54100,54000,54100,54000,3
20250401,112300,919346100,54000,54200,54200,54000,137
20250401,112200,911946900,54100,54000,54100,54000,98
20250401,112100,906653800,54000,54000,54300,53900,282
20250401,112000,891401700,53900,54000,54000,53900,5
20250401,111900,891132100,53900,54000,54100,53900,127
20250401,111800,884275400,54100,54100,54100,54100,20
20250401,111700,883193400,54100,54100,54200,54000,17
20250401,111600,882274000,54100,54200,54300,54000,46
20250401,111500,879784500,54300,54200,54500,53900,762
20250401,111400,838388600,53900,54000,54000,53900,4
20250401,111300,838172800,54200,53950,54200,53850,69
20250401,111200,834444950,54100,54100,54100,54000,31
20250401,111100,832768850,54100,53900,54100,53900,139
20250401,111000,825267650,53900,54100,54100,53800,145
20250401,110900,817428750,54100,53800,54100,53800,662
20250401,110800,781748050,53800,53700,53800,53700,27
20250401,110700,780297850,53800,53700,53800,53700,46
20250401,110600,777825050,53800,53800,53800,53800,2
20250401,110500,777717450,53700,53700,53800,53700,32
20250401,110400,775997050,53800,53800,53800,53700,125
20250401,110300,769273050,53800,53700,53800,53700,22
20250401,110200,768090150,53800,53800,53800,53800,147
20250401,110100,760181550,53800,53900,53900,53800,70
20250401,110000,756410950,53900,53800,53900,53800,40
20250401,105900,754255950,53800,53700,53800,53700,165
20250401,105800,745380050,53800,53700,53800,53700,38
20250401,105700,743337150,53800,53800,53800,53700,10
20250401,105600,742799950,53800,53800,53800,53800,21
20250401,105500,741670150,53700,53700,53800,53700,147
20250401,105400,733763750,53800,53800,53800,53800,0
20250401,105300,733763750,53800,53800,53800,53700,119
20250401,105200,727362250,53800,53800,53900,53800,34
20250401,105100,725532250,53800,53800,53900,53800,214
20250401,105000,714018950,53900,53900,53900,53900,2
20250401,104900,713911150,53800,53800,53900,53700,206
20250401,104800,702838750,53900,53900,53900,53900,4
20250401,104700,702623150,53900,53800,53900,53800,10
20250401,104600,702084950,53900,53800,53900,53800,40
20250401,104500,699932050,53800,53900,53900,53800,44
20250401,104400,697564750,53800,53600,53800,53600,137
20250401,104300,690207750,53600,53600,53700,53600,117
20250401,104200,683935650,53700,53700,53700,53600,24
20250401,104100,682647450,53700,53600,53700,53600,8
20250401,104000,682218550,53700,53600,53700,53600,49
20250401,103900,679589250,53600,53600,53700,53600,36
20250401,103800,677658250,53700,53700,53700,53700,16
20250401,103700,676799050,53700,53700,53700,53600,23
20250401,103600,675564650,53600,53700,53700,53600,35
20250401,103500,673686750,53600,53700,53700,53600,223
20250401,103400,661712650,53700,53700,53700,53700,147
20250401,103300,653818750,53600,53700,53700,53600,16
20250401,103200,652961050,53800,53700,53800,53600,36
20250401,103100,651027050,53700,53700,53700,53600,20
20250401,103000,649953850,53700,53600,53700,53600,17
20250401,102900,649042550,53700,53600,53700,53500,129
20250401,102800,642128650,53600,53600,53600,53600,10
20250401,102700,641592650,53500,53500,53500,53500,33
20250401,102600,639827150,53600,53500,53600,53500,136
20250401,102500,632551050,53500,53400,53500,53400,8
20250401,102400,632123750,53500,53400,53500,53400,24
20250401,102300,630841350,53400,53400,53500,53400,12
20250401,102200,630200250,53400,53500,53500,53400,36
20250401,102100,628274650,53500,53400,53500,53400,36
20250401,102000,626350850,53500,53600,53600,53500,68
20250401,101900,622712750,53600,53500,53600,53500,8
20250401,101800,622284650,53600,53500,53600,53500,28
20250401,101700,620785550,53600,53500,53600,53500,9
20250401,101600,620303950,53600,53600,53600,53600,0
20250401,101500,620303950,53600,53500,53600,53500,51
20250401,101400,617574350,53500,53800,53800,53500,408
20250401,101300,595645350,53800,53700,53800,53700,4
20250401,101200,595430450,53600,53600,53600,53500,33
20250401,101100,593662850,53500,53600,53700,53500,464
20250401,101000,568790950,53500,53600,53600,53500,12
20250401,100900,568148450,53600,53500,53600,53500,22
20250401,100800,566970250,53500,53500,53500,53500,12
20250401,100700,566328250,53600,53600,53600,53600,10
20250401,100600,565792250,53500,53400,53600,53400,25
20250401,100500,564455950,53400,53500,53500,53400,43
20250401,100400,562155750,53400,53500,53500,53400,29
20250401,100300,560605050,53500,53500,53500,53400,19
20250401,100200,559589550,53500,53500,53500,53400,36
20250401,100100,557663950,53500,53500,53500,53400,3
20250401,100000,557503550,53500,53500,53500,53400,23
20250401,095900,556274350,53500,53500,53500,53400,25
20250401,095800,554937250,53500,53500,53500,53500,305
20250401,095700,538619750,53500,53500,53500,53400,28
20250401,095600,537122750,53500,53500,53500,53500,19
20250401,095500,536106250,53600,53600,53600,53600,74
20250401,095400,532139850,53700,53400,54000,53400,1059
20250401,095300,475254350,53500,53400,53500,53400,14
20250401,095200,474505750,53500,53500,53800,53500,510
20250401,095100,447140450,53500,53500,53500,53400,24
20250401,095000,445857550,53500,53500,53500,53500,110
20250401,094900,439972550,53600,53600,53600,53600,4
20250401,094800,439758150,53600,53600,53600,53500,22
20250401,094700,438580250,53500,53500,53500,53500,0
20250401,094600,438580250,53500,53500,53500,53500,4
20250401,094500,438366250,53500,53400,53500,53400,19
20250401,094400,437350750,53500,53500,53600,53500,28
20250401,094300,435852550,53500,53400,53500,53400,1502
20250401,094200,355500150,53300,53400,53400,53300,27
20250401,094100,354059350,53500,53600,53600,53500,4
20250401,094000,353845250,53500,53600,53600,53500,4
20250401,093900,353631050,53500,53500,53600,53500,164
20250401,093800,344856950,53500,53500,53500,53500,1
20250401,093700,344803450,53500,53500,53500,53500,3
20250401,093600,344642950,53600,53500,53600,53300,203
20250401,093500,333782250,53500,53500,53500,53300,44
20250401,093400,331436650,53500,53500,53500,53500,1
20250401,093300,331383150,53500,53500,53500,53400,13
20250401,093200,330688750,53500,53600,53600,53500,561
20250401,093100,300619650,53500,53600,53600,53500,25
20250401,093000,299281450,53600,53400,53600,53400,213
20250401,092900,287871450,53400,53500,53500,53400,4
20250401,092800,287657750,53600,53300,53600,53300,882
20250401,092700,240531950,53200,53150,53200,53100,167
20250401,092600,231648250,53200,53200,53200,53200,126
20250401,092500,224945050,53200,53150,53200,53150,32
20250401,092400,223243000,53150,53100,53200,53100,20
20250401,092300,222180350,53200,53200,53200,53200,52
20250401,092200,219413950,53200,53300,53300,53200,98
20250401,092100,214200150,53200,53200,53200,53100,41
20250401,092000,212019550,53300,53200,53300,53200,2
20250401,091900,211913050,53200,53200,53200,53200,25
20250401,091800,210583050,53200,53100,53200,53100,105
20250401,091700,205006250,53200,53200,53200,53200,24
20250401,091600,203729450,53200,53200,53200,53200,45
20250401,091500,201335450,53200,53100,53200,53100,17
20250401,091400,200432150,53200,53200,53200,53200,3
20250401,091300,200272550,53200,53300,53400,53100,502
20250401,091200,173550150,53300,53200,53300,53200,121
20250401,091100,167112800,53200,53200,53200,53200,155
20250401,091000,158866800,53000,53000,53100,53000,212
20250401,090900,147614700,53000,53000,53100,53000,262
20250401,090800,133718100,53000,53100,53100,53000,383
20250401,090700,113392800,53100,53300,53300,53100,294
20250401,090600,97760600,53200,53200,53200,53200,9
20250401,090500,97281800,53300,53300,53300,53300,3
20250401,090400,97121900,53300,53500,53500,53200,1016
20250401,090300,42972800,53300,53300,53300,53300,10
20250401,090200,42439800,53300,53400,53400,53300,184
20250401,090100,32618100,53400,53500,53500,53300,403
20250401,090000,11074900,53500,53500,53600,53500,207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 1938890750 53700 53700 53700 53700 1502
3 20250401 193300 1938890750 53700 53700 53700 53700 0
4 20250401 193200 1938890750 53700 53700 53700 53700 0
5 20250401 193100 1938890750 53700 53700 53700 53700 0
6 20250401 193000 1938890750 53700 53700 53700 53700 0
7 20250401 192900 1938890750 53700 53700 53700 53700 0
8 20250401 192800 1938890750 53700 53700 53700 53700 0
9 20250401 192700 1938890750 53700 53700 53700 53700 0
10 20250401 192600 1938890750 53700 53700 53700 53700 0
11 20250401 192500 1938890750 53700 53700 53700 53700 0
12 20250401 192400 1938890750 53700 53700 53700 53700 0
13 20250401 192300 1938890750 53700 53700 53700 53700 0
14 20250401 192200 1938890750 53700 53700 53700 53700 0
15 20250401 192100 1938890750 53700 53700 53700 53700 0
16 20250401 192000 1938890750 53700 53700 53700 53700 0
17 20250401 191900 1938890750 53700 53700 53700 53700 0
18 20250401 191800 1938890750 53700 53700 53700 53700 0
19 20250401 191700 1938890750 53700 53700 53700 53700 0
20 20250401 191600 1938890750 53700 53700 53700 53700 0
21 20250401 191500 1938890750 53700 53700 53700 53700 0
22 20250401 191400 1938890750 53700 53700 53700 53700 0
23 20250401 191300 1938890750 53700 53700 53700 53700 0
24 20250401 191200 1938890750 53700 53700 53700 53700 0
25 20250401 191100 1938890750 53700 53700 53700 53700 0
26 20250401 191000 1938890750 53700 53700 53700 53700 0
27 20250401 190900 1938890750 53700 53700 53700 53700 0
28 20250401 190800 1938890750 53700 53700 53700 53700 0
29 20250401 190700 1938890750 53700 53700 53700 53700 0
30 20250401 190600 1938890750 53700 53700 53700 53700 0
31 20250401 190500 1938890750 53700 53700 53700 53700 0
32 20250401 190400 1938890750 53700 53700 53700 53700 1502
33 20250401 190300 1938890750 53700 53700 53700 53700 0
34 20250401 190200 1938890750 53700 53700 53700 53700 0
35 20250401 190100 1938890750 53700 53700 53700 53700 0
36 20250401 190000 1938890750 53700 53700 53700 53700 0
37 20250401 185900 1938890750 53700 53700 53700 53700 0
38 20250401 185800 1938890750 53700 53700 53700 53700 0
39 20250401 185700 1938890750 53700 53700 53700 53700 0
40 20250401 185600 1938890750 53700 53700 53700 53700 0
41 20250401 185500 1938890750 53700 53700 53700 53700 0
42 20250401 185400 1938890750 53700 53700 53700 53700 0
43 20250401 185300 1938890750 53700 53700 53700 53700 0
44 20250401 185200 1938890750 53700 53700 53700 53700 0
45 20250401 185100 1938890750 53700 53700 53700 53700 0
46 20250401 185000 1938890750 53700 53700 53700 53700 0
47 20250401 184900 1938890750 53700 53700 53700 53700 0
48 20250401 184800 1938890750 53700 53700 53700 53700 0
49 20250401 184700 1938890750 53700 53700 53700 53700 0
50 20250401 184600 1938890750 53700 53700 53700 53700 0
51 20250401 184500 1938890750 53700 53700 53700 53700 0
52 20250401 184400 1938890750 53700 53700 53700 53700 0
53 20250401 184300 1938890750 53700 53700 53700 53700 0
54 20250401 184200 1938890750 53700 53700 53700 53700 0
55 20250401 184100 1938890750 53700 53700 53700 53700 0
56 20250401 184000 1938890750 53700 53700 53700 53700 0
57 20250401 183900 1938890750 53700 53700 53700 53700 0
58 20250401 183800 1938890750 53700 53700 53700 53700 0
59 20250401 183700 1938890750 53700 53700 53700 53700 0
60 20250401 183600 1938890750 53700 53700 53700 53700 0
61 20250401 183500 1938890750 53700 53700 53700 53700 0
62 20250401 183400 1938890750 53700 53700 53700 53700 1502
63 20250401 183300 1938890750 53700 53700 53700 53700 0
64 20250401 183200 1938890750 53700 53700 53700 53700 0
65 20250401 183100 1938890750 53700 53700 53700 53700 0
66 20250401 183000 1938890750 53700 53700 53700 53700 0
67 20250401 182900 1938890750 53700 53700 53700 53700 0
68 20250401 182800 1938890750 53700 53700 53700 53700 0
69 20250401 182700 1938890750 53700 53700 53700 53700 0
70 20250401 182600 1938890750 53700 53700 53700 53700 0
71 20250401 182500 1938890750 53700 53700 53700 53700 0
72 20250401 182400 1938890750 53700 53700 53700 53700 0
73 20250401 182300 1938890750 53700 53700 53700 53700 0
74 20250401 182200 1938890750 53700 53700 53700 53700 0
75 20250401 182100 1938890750 53700 53700 53700 53700 0
76 20250401 182000 1938890750 53700 53700 53700 53700 0
77 20250401 181900 1938890750 53700 53700 53700 53700 0
78 20250401 181800 1938890750 53700 53700 53700 53700 0
79 20250401 181700 1938890750 53700 53700 53700 53700 0
80 20250401 181600 1938890750 53700 53700 53700 53700 0
81 20250401 181500 1938890750 53700 53700 53700 53700 0
82 20250401 181400 1938890750 53700 53700 53700 53700 0
83 20250401 181300 1938890750 53700 53700 53700 53700 0
84 20250401 181200 1938890750 53700 53700 53700 53700 0
85 20250401 181100 1938890750 53700 53700 53700 53700 0
86 20250401 181000 1938890750 53700 53700 53700 53700 0
87 20250401 180900 1938890750 53700 53700 53700 53700 0
88 20250401 180800 1938890750 53700 53700 53700 53700 0
89 20250401 180700 1938890750 53700 53700 53700 53700 0
90 20250401 180600 1938890750 53700 53700 53700 53700 0
91 20250401 180500 1938890750 53700 53700 53700 53700 0
92 20250401 180400 1938890750 53700 53700 53700 53700 1502
93 20250401 180300 1938890750 53700 53700 53700 53700 0
94 20250401 180200 1938890750 53700 53700 53700 53700 0
95 20250401 180100 1938890750 53700 53700 53700 53700 0
96 20250401 180000 1938890750 53700 53700 53700 53700 0
97 20250401 175900 1938890750 53700 53700 53700 53700 0
98 20250401 175800 1938890750 53700 53700 53700 53700 0
99 20250401 175700 1938890750 53700 53700 53700 53700 0
100 20250401 175600 1938890750 53700 53700 53700 53700 0
101 20250401 175500 1938890750 53700 53700 53700 53700 0
102 20250401 175400 1938890750 53700 53700 53700 53700 0
103 20250401 175300 1938890750 53700 53700 53700 53700 0
104 20250401 175200 1938890750 53700 53700 53700 53700 0
105 20250401 175100 1938890750 53700 53700 53700 53700 0
106 20250401 175000 1938890750 53700 53700 53700 53700 0
107 20250401 174900 1938890750 53700 53700 53700 53700 0
108 20250401 174800 1938890750 53700 53700 53700 53700 0
109 20250401 174700 1938890750 53700 53700 53700 53700 0
110 20250401 174600 1938890750 53700 53700 53700 53700 0
111 20250401 174500 1938890750 53700 53700 53700 53700 0
112 20250401 174400 1938890750 53700 53700 53700 53700 0
113 20250401 174300 1938890750 53700 53700 53700 53700 0
114 20250401 174200 1938890750 53700 53700 53700 53700 0
115 20250401 174100 1938890750 53700 53700 53700 53700 0
116 20250401 174000 1938890750 53700 53700 53700 53700 0
117 20250401 173900 1938890750 53700 53700 53700 53700 0
118 20250401 173800 1938890750 53700 53700 53700 53700 0
119 20250401 173700 1938890750 53700 53700 53700 53700 0
120 20250401 173600 1938890750 53700 53700 53700 53700 0
121 20250401 173500 1938890750 53700 53700 53700 53700 0
122 20250401 173400 1938890750 53700 53700 53700 53700 1502
123 20250401 173300 1938890750 53700 53700 53700 53700 0
124 20250401 173200 1938890750 53700 53700 53700 53700 0
125 20250401 173100 1938890750 53700 53700 53700 53700 0
126 20250401 173000 1938890750 53700 53700 53700 53700 0
127 20250401 172900 1938890750 53700 53700 53700 53700 0
128 20250401 172800 1938890750 53700 53700 53700 53700 0
129 20250401 172700 1938890750 53700 53700 53700 53700 0
130 20250401 172600 1938890750 53700 53700 53700 53700 0
131 20250401 172500 1938890750 53700 53700 53700 53700 0
132 20250401 172400 1938890750 53700 53700 53700 53700 0
133 20250401 172300 1938890750 53700 53700 53700 53700 0
134 20250401 172200 1938890750 53700 53700 53700 53700 0
135 20250401 172100 1938890750 53700 53700 53700 53700 0
136 20250401 172000 1938890750 53700 53700 53700 53700 0
137 20250401 171900 1938890750 53700 53700 53700 53700 0
138 20250401 171800 1938890750 53700 53700 53700 53700 0
139 20250401 171700 1938890750 53700 53700 53700 53700 0
140 20250401 171600 1938890750 53700 53700 53700 53700 0
141 20250401 171500 1938890750 53700 53700 53700 53700 0
142 20250401 171400 1938890750 53700 53700 53700 53700 0
143 20250401 171300 1938890750 53700 53700 53700 53700 0
144 20250401 171200 1938890750 53700 53700 53700 53700 0
145 20250401 171100 1938890750 53700 53700 53700 53700 0
146 20250401 171000 1938890750 53700 53700 53700 53700 0
147 20250401 170900 1938890750 53700 53700 53700 53700 0
148 20250401 170800 1938890750 53700 53700 53700 53700 0
149 20250401 170700 1938890750 53700 53700 53700 53700 0
150 20250401 170600 1938890750 53700 53700 53700 53700 0
151 20250401 170500 1938890750 53700 53700 53700 53700 0
152 20250401 170400 1938890750 53700 53700 53700 53700 1502
153 20250401 170300 1938890750 53700 53700 53700 53700 0
154 20250401 170200 1938890750 53700 53700 53700 53700 0
155 20250401 170100 1938890750 53700 53700 53700 53700 0
156 20250401 170000 1938890750 53700 53700 53700 53700 0
157 20250401 165900 1938890750 53700 53700 53700 53700 0
158 20250401 165800 1938890750 53700 53700 53700 53700 0
159 20250401 165700 1938890750 53700 53700 53700 53700 0
160 20250401 165600 1938890750 53700 53700 53700 53700 0
161 20250401 165500 1938890750 53700 53700 53700 53700 0
162 20250401 165400 1938890750 53700 53700 53700 53700 0
163 20250401 165300 1938890750 53700 53700 53700 53700 0
164 20250401 165200 1938890750 53700 53700 53700 53700 0
165 20250401 165100 1938890750 53700 53700 53700 53700 0
166 20250401 165000 1938890750 53700 53700 53700 53700 0
167 20250401 164900 1938890750 53700 53700 53700 53700 0
168 20250401 164800 1938890750 53700 53700 53700 53700 0
169 20250401 164700 1938890750 53700 53700 53700 53700 0
170 20250401 164600 1938890750 53700 53700 53700 53700 0
171 20250401 164500 1938890750 53700 53700 53700 53700 0
172 20250401 164400 1938890750 53700 53700 53700 53700 0
173 20250401 164300 1938890750 53700 53700 53700 53700 0
174 20250401 164200 1938890750 53700 53700 53700 53700 0
175 20250401 164100 1938890750 53700 53700 53700 53700 0
176 20250401 164000 1938890750 53700 53700 53700 53700 0
177 20250401 163900 1938890750 53700 53700 53700 53700 0
178 20250401 163800 1938890750 53700 53700 53700 53700 0
179 20250401 163700 1938890750 53700 53700 53700 53700 0
180 20250401 163600 1938890750 53700 53700 53700 53700 0
181 20250401 163500 1938890750 53700 53700 53700 53700 0
182 20250401 163400 1938890750 53700 53700 53700 53700 1502
183 20250401 163300 1938890750 53700 53700 53700 53700 0
184 20250401 163200 1938890750 53700 53700 53700 53700 0
185 20250401 163100 1938890750 53700 53700 53700 53700 0
186 20250401 163000 1938890750 53700 53700 53700 53700 0
187 20250401 162900 1938890750 53700 53700 53700 53700 0
188 20250401 162800 1938890750 53700 53700 53700 53700 0
189 20250401 162700 1938890750 53700 53700 53700 53700 0
190 20250401 162600 1938890750 53700 53700 53700 53700 0
191 20250401 162500 1938890750 53700 53700 53700 53700 0
192 20250401 162400 1938890750 53700 53700 53700 53700 0
193 20250401 162300 1938890750 53700 53700 53700 53700 0
194 20250401 162200 1938890750 53700 53700 53700 53700 0
195 20250401 162100 1938890750 53700 53700 53700 53700 0
196 20250401 162000 1938890750 53700 53700 53700 53700 0
197 20250401 161900 1938890750 53700 53700 53700 53700 0
198 20250401 161800 1938890750 53700 53700 53700 53700 0
199 20250401 161700 1938890750 53700 53700 53700 53700 0
200 20250401 161600 1938890750 53700 53700 53700 53700 0
201 20250401 161500 1938890750 53700 53700 53700 53700 0
202 20250401 161400 1938890750 53700 53700 53700 53700 0
203 20250401 161300 1938890750 53700 53700 53700 53700 0
204 20250401 161200 1938890750 53700 53700 53700 53700 0
205 20250401 161100 1938890750 53700 53700 53700 53700 0
206 20250401 161000 1938890750 53700 53700 53700 53700 0
207 20250401 160900 1938890750 53700 53700 53700 53700 0
208 20250401 160800 1938890750 53700 53700 53700 53700 0
209 20250401 160700 1938890750 53700 53700 53700 53700 0
210 20250401 160600 1938890750 53700 53700 53700 53700 0
211 20250401 160500 1938890750 53700 53700 53700 53700 0
212 20250401 160400 1938890750 53700 53700 53700 53700 1502
213 20250401 160300 1938890750 53700 53700 53700 53700 0
214 20250401 160200 1938890750 53700 53700 53700 53700 0
215 20250401 160100 1938890750 53700 53700 53700 53700 0
216 20250401 160000 1938890750 53700 53700 53700 53700 0
217 20250401 155900 1938890750 53700 53700 53700 53700 0
218 20250401 155800 1938890750 53700 53700 53700 53700 0
219 20250401 155700 1938890750 53700 53700 53700 53700 0
220 20250401 155600 1938890750 53700 53700 53700 53700 0
221 20250401 155500 1938890750 53700 53700 53700 53700 0
222 20250401 155400 1938890750 53700 53700 53700 53700 0
223 20250401 155300 1938890750 53700 53700 53700 53700 0
224 20250401 155200 1938890750 53700 53700 53700 53700 0
225 20250401 155100 1938890750 53700 53700 53700 53700 0
226 20250401 155000 1938890750 53700 53700 53700 53700 0
227 20250401 154900 1938890750 53700 53700 53700 53700 0
228 20250401 154800 1938890750 53700 53700 53700 53700 0
229 20250401 154700 1938890750 53700 53700 53700 53700 0
230 20250401 154600 1938890750 53700 53700 53700 53700 0
231 20250401 154500 1938890750 53700 53700 53700 53700 0
232 20250401 154400 1938890750 53700 53700 53700 53700 0
233 20250401 154300 1938890750 53700 53700 53700 53700 0
234 20250401 154200 1938890750 53700 53700 53700 53700 0
235 20250401 154100 1938890750 53700 53700 53700 53700 0
236 20250401 154000 1938890750 53700 53700 53700 53700 0
237 20250401 153900 1938890750 53700 53700 53700 53700 0
238 20250401 153800 1938890750 53700 53700 53700 53700 0
239 20250401 153700 1938890750 53700 53700 53700 53700 0
240 20250401 153600 1938890750 53700 53700 53700 53700 0
241 20250401 153500 1938890750 53700 53700 53700 53700 0
242 20250401 153400 1938890750 53700 53700 53700 53700 1502
243 20250401 153300 1938890750 53700 53700 53700 53700 0
244 20250401 153200 1938890750 53700 53700 53700 53700 0
245 20250401 153100 1938890750 53700 53700 53700 53700 0
246 20250401 153000 1938890750 53700 53700 53700 53700 1502
247 20250401 152900 1858233350 53700 53700 53700 53700 0
248 20250401 152800 1858233350 53700 53700 53700 53700 0
249 20250401 152700 1858233350 53700 53700 53700 53700 0
250 20250401 152600 1858233350 53700 53700 53700 53700 0
251 20250401 152500 1858233350 53700 53700 53700 53700 0
252 20250401 152400 1858233350 53700 53700 53700 53700 0
253 20250401 152300 1858233350 53700 53700 53700 53700 0
254 20250401 152200 1858233350 53700 53700 53700 53700 0
255 20250401 152100 1858233350 53700 53700 53700 53700 0
256 20250401 152000 1858233350 53700 53700 53700 53700 0
257 20250401 151900 1858233350 53700 53700 53700 53700 104
258 20250401 151800 1852648550 53700 53700 53700 53700 16
259 20250401 151700 1851789350 53700 53600 53700 53600 130
260 20250401 151600 1844809150 53700 53700 53700 53700 43
261 20250401 151500 1842500050 53700 53800 53800 53700 54
262 20250401 151400 1839599950 53700 53700 53700 53700 39
263 20250401 151300 1837505650 53800 53800 53800 53700 17
264 20250401 151200 1836591550 53700 53800 53800 53700 10
265 20250401 151100 1836054250 53800 53800 53800 53800 7
266 20250401 151000 1835677650 53800 53800 53900 53800 347
267 20250401 150900 1817006350 53800 53800 53900 53800 83
268 20250401 150800 1812539450 53800 53800 53800 53800 8
269 20250401 150700 1812109050 53900 53800 53900 53800 12
270 20250401 150600 1811462350 53800 53800 53900 53800 12
271 20250401 150500 1810816550 53800 53900 53900 53800 4
272 20250401 150400 1810601050 53900 53800 53900 53800 31
273 20250401 150300 1808932450 53900 53900 53900 53800 57
274 20250401 150200 1805865350 53900 53900 53900 53800 79
275 20250401 150100 1801613250 53900 53800 53900 53800 243
276 20250401 150000 1788536850 53800 53700 54000 53600 801
277 20250401 145900 1745483750 53700 53700 53700 53600 9
278 20250401 145800 1745000550 53600 53700 53700 53600 29
279 20250401 145700 1743443350 53800 53700 53800 53650 454
280 20250401 145600 1719063300 53700 53750 53750 53700 237
281 20250401 145500 1706336050 53800 53700 53800 53700 15
282 20250401 145400 1705529250 53800 53700 53800 53700 12
283 20250401 145300 1704884450 53700 53800 53800 53700 8
284 20250401 145200 1704454550 53800 53800 53800 53700 21
285 20250401 145100 1703325650 53800 53700 53800 53700 3
286 20250401 145000 1703164350 53700 53700 53800 53700 14
287 20250401 144900 1702412350 53700 53800 53800 53700 32
288 20250401 144800 1700692650 53700 53700 53700 53700 9
289 20250401 144700 1700209350 53700 53700 53800 53700 23
290 20250401 144600 1698974050 53800 53800 53800 53700 25
291 20250401 144500 1697629850 53800 53700 53800 53700 16
292 20250401 144400 1696770550 53800 53800 53800 53700 20
293 20250401 144300 1695695450 53700 53800 53800 53700 34
294 20250401 144200 1693867950 53700 53700 53700 53700 25
295 20250401 144100 1692525450 53800 53800 53800 53700 38
296 20250401 144000 1690483050 53800 53800 53800 53700 508
297 20250401 143900 1663183550 53800 53800 53800 53800 15
298 20250401 143800 1662376550 53900 53800 53900 53700 416
299 20250401 143700 1640019950 53800 53900 53900 53800 43
300 20250401 143600 1637703750 53900 54000 54000 53900 30
301 20250401 143500 1636086550 53800 53800 53800 53800 26
302 20250401 143400 1634687750 54000 54000 54000 53900 35
303 20250401 143300 1632799650 53900 54000 54000 53900 80
304 20250401 143200 1628487150 53900 53900 53900 53900 39
305 20250401 143100 1626385050 53900 53900 53900 53800 149
306 20250401 143000 1618355850 53900 53900 53900 53800 27
307 20250401 142900 1616901250 53800 53800 53800 53800 69
308 20250401 142800 1613189050 53900 54000 54000 53800 25
309 20250401 142700 1611841150 54000 53800 54000 53800 16
310 20250401 142600 1610979950 53900 53900 53900 53900 30
311 20250401 142500 1609362950 54000 53900 54000 53900 66
312 20250401 142400 1605802550 54000 53900 54000 53900 26
313 20250401 142300 1604399450 53900 54000 54000 53900 18
314 20250401 142200 1603429050 54000 54000 54000 53900 23
315 20250401 142100 1602188350 53900 53900 54000 53900 64
316 20250401 142000 1598736450 53900 54000 54000 53900 13
317 20250401 141900 1598035250 53900 53900 54000 53900 47
318 20250401 141800 1595501150 54000 54000 54000 53900 31
319 20250401 141700 1593827950 54000 54000 54000 54000 5
320 20250401 141600 1593557950 53900 53900 54000 53900 47
321 20250401 141500 1591022550 54000 54000 54000 54000 2
322 20250401 141400 1590914550 53900 53900 54000 53900 28
323 20250401 141300 1589404850 54000 53900 54000 53900 29
324 20250401 141200 1587839250 54000 54000 54100 53900 162
325 20250401 141100 1579092450 54100 54100 54100 54100 2
326 20250401 141000 1578984250 54100 54100 54100 54000 53
327 20250401 140900 1576119150 54000 54100 54100 54000 25
328 20250401 140800 1574767050 54000 54000 54100 54000 24
329 20250401 140700 1573470850 54000 54100 54100 54000 27
330 20250401 140600 1572010250 54100 54000 54100 54000 30
331 20250401 140500 1570390050 54100 54000 54100 54000 198
332 20250401 140400 1559682250 54000 54000 54100 54000 26
333 20250401 140300 1558277850 54100 54000 54100 54000 27
334 20250401 140200 1556817550 54000 53900 54000 53900 207
335 20250401 140100 1545641850 54000 54000 54000 54000 85
336 20250401 140000 1541051850 54000 53900 54000 53900 42
337 20250401 135900 1538786650 54100 54000 54100 54000 16
338 20250401 135800 1537922450 54000 53900 54100 53900 20
339 20250401 135700 1536843650 54000 54000 54000 53900 14
340 20250401 135600 1536088050 53900 54000 54000 53900 59
341 20250401 135500 1532904850 53900 54000 54100 53900 27
342 20250401 135400 1531446850 53900 54100 54100 53900 21
343 20250401 135300 1530314550 53900 54000 54100 53900 97
344 20250401 135200 1525076050 54000 54000 54000 53900 37
345 20250401 135100 1523079650 53900 53900 54000 53900 22
346 20250401 135000 1521892750 54000 53900 54100 53900 58
347 20250401 134900 1518762250 54000 54100 54100 54000 23
348 20250401 134800 1517518150 54000 54000 54100 53900 27
349 20250401 134700 1516061450 53900 54000 54000 53900 433
350 20250401 134600 1492689650 54000 53900 54000 53900 18
351 20250401 134500 1491719150 53900 54000 54000 53900 19
352 20250401 134400 1490693850 53900 54000 54000 53900 19
353 20250401 134300 1489669550 53900 54000 54000 53900 41
354 20250401 134200 1487457850 54000 53900 54000 53900 28
355 20250401 134100 1485945950 53900 54000 54000 53900 229
356 20250401 134000 1473583250 54000 54000 54000 54000 20
357 20250401 133900 1472503250 53900 54000 54000 53900 35
358 20250401 133800 1470615450 53900 54000 54000 53900 34
359 20250401 133700 1468781050 53900 53900 54000 53900 25
360 20250401 133600 1467433350 54000 54000 54000 54000 27
361 20250401 133500 1465975350 53900 54000 54000 53900 44
362 20250401 133400 1463603250 54000 54000 54000 54000 14
363 20250401 133300 1462847250 54000 54000 54000 53900 31
364 20250401 133200 1461175350 53900 53900 54000 53700 251
365 20250401 133100 1447646850 53800 53800 53900 53800 89
366 20250401 133000 1442858350 53900 53900 53900 53900 8
367 20250401 132900 1442427150 53900 53800 53900 53800 57
368 20250401 132800 1439358350 53900 53900 53900 53900 18
369 20250401 132700 1438388150 53800 53900 53900 53800 34
370 20250401 132600 1436557950 53900 53800 53900 53800 18
371 20250401 132500 1435589350 53800 53900 53900 53800 49
372 20250401 132400 1432950450 53900 53900 53900 53900 37
373 20250401 132300 1430956150 53900 53800 53900 53800 42
374 20250401 132200 1428695950 53800 53900 53900 53800 25
375 20250401 132100 1427348850 53900 53800 53900 53800 34
376 20250401 132000 1425518550 53800 53800 53800 53800 13
377 20250401 131900 1424819150 53800 53900 53900 53800 48
378 20250401 131800 1422234650 53900 53900 53900 53900 9
379 20250401 131700 1421749550 53800 53700 53800 53700 177
380 20250401 131600 1412228450 53700 53800 53800 53700 26
381 20250401 131500 1410830050 53700 53700 53800 53700 31
382 20250401 131400 1409164550 53800 53700 53800 53700 23
383 20250401 131300 1407928250 53800 53700 53800 53700 30
384 20250401 131200 1406317050 53800 53800 53800 53800 15
385 20250401 131100 1405510050 53800 53800 53800 53700 30
386 20250401 131000 1403897950 53700 53700 53700 53700 18
387 20250401 130900 1402931350 53700 53800 53800 53700 17
388 20250401 130800 1402017550 53700 53700 53800 53700 32
389 20250401 130700 1400298950 53700 53700 53800 53700 12
390 20250401 130600 1399654450 53700 53800 53800 53700 24
391 20250401 130500 1398364850 53700 53800 53900 53700 142
392 20250401 130400 1390730350 53800 53800 53900 53800 19
393 20250401 130300 1389708050 53900 53900 53900 53900 27
394 20250401 130200 1388252750 53800 53900 53900 53800 155
395 20250401 130100 1379900550 53900 53800 53900 53800 193
396 20250401 130000 1369498650 53800 53900 53900 53800 52
397 20250401 125900 1366699450 53900 53800 53900 53800 19
398 20250401 125800 1365677150 53800 53800 53800 53800 15
399 20250401 125700 1364870150 53800 53900 53900 53800 183
400 20250401 125600 1355023650 53800 53800 53800 53800 28
401 20250401 125500 1353517250 53900 53800 53900 53800 9
402 20250401 125400 1353032850 53800 53900 53900 53800 38
403 20250401 125300 1350987650 53800 53800 53800 53800 18
404 20250401 125200 1350019250 53800 53800 53900 53800 210
405 20250401 125100 1338720950 53800 53800 53800 53800 11
406 20250401 125000 1338129150 53900 53800 53900 53800 37
407 20250401 124900 1336137550 53800 53800 53900 53800 17
408 20250401 124800 1335222750 53900 53800 53900 53800 29
409 20250401 124700 1333662450 53900 53850 53900 53800 28
410 20250401 124600 1332154900 53800 53700 53800 53700 139
411 20250401 124500 1324678200 53700 53800 53800 53700 7
412 20250401 124400 1324302000 53700 53800 53800 53700 45
413 20250401 124300 1321884100 53800 53800 53900 53800 73
414 20250401 124200 1317954600 53800 53800 53800 53800 28
415 20250401 124100 1316448200 53900 53800 53900 53800 110
416 20250401 124000 1310529100 53800 53800 53900 53800 31
417 20250401 123900 1308860600 53900 53800 53900 53800 7
418 20250401 123800 1308483700 53800 53800 53900 53800 41
419 20250401 123700 1306275300 53800 53900 53900 53800 23
420 20250401 123600 1305037800 53800 53900 53900 53800 23
421 20250401 123500 1303798800 53800 53800 53900 53800 32
422 20250401 123400 1302076400 53800 53900 53900 53800 16
423 20250401 123300 1301215400 53900 53900 53900 53800 19
424 20250401 123200 1300192900 53900 53800 54000 53800 53
425 20250401 123100 1297336100 53900 53900 53900 53900 366
426 20250401 123000 1277608700 53900 53800 53900 53800 9
427 20250401 122900 1277124400 53800 53800 53900 53800 35
428 20250401 122800 1275240400 53800 53900 53900 53800 13
429 20250401 122700 1274540800 53800 53800 53800 53800 94
430 20250401 122600 1269483600 53800 53800 53900 53800 27
431 20250401 122500 1268030200 53900 53800 53900 53800 25
432 20250401 122400 1266684900 53800 53900 53900 53800 27
433 20250401 122300 1265230300 53900 53800 53900 53800 58
434 20250401 122200 1262106500 53800 53900 53900 53800 137
435 20250401 122100 1254722600 53900 54000 54000 53900 16
436 20250401 122000 1253860100 54000 54000 54000 53900 18
437 20250401 121900 1252888800 53900 53900 53900 53900 78
438 20250401 121800 1248684600 53900 54000 54000 53900 11
439 20250401 121700 1248091400 54000 53900 54000 53900 23
440 20250401 121600 1246850900 53900 54000 54100 53900 343
441 20250401 121500 1228299600 54000 54100 54100 54000 53
442 20250401 121400 1225435700 54000 54100 54100 54000 16
443 20250401 121300 1224570900 54000 54100 54100 54000 41
444 20250401 121200 1222355600 54100 54000 54100 54000 10
445 20250401 121100 1221815300 54100 54000 54100 54000 27
446 20250401 121000 1220356100 54100 54200 54200 54100 94
447 20250401 120900 1215268500 54100 54200 54200 54100 35
448 20250401 120800 1213373200 54200 54200 54200 54100 148
449 20250401 120700 1205352300 54100 54100 54200 54100 32
450 20250401 120600 1203620900 54200 54100 54200 54100 29
451 20250401 120500 1202049900 54200 54200 54200 54200 8
452 20250401 120400 1201616300 54100 54100 54200 54100 57
453 20250401 120300 1198532300 54300 54100 54400 54100 445
454 20250401 120200 1174420600 53900 54100 54100 53900 110
455 20250401 120100 1168480800 54100 54100 54100 53900 532
456 20250401 120000 1139722800 54100 54200 54200 54100 58
457 20250401 115900 1136583700 54100 54100 54100 54000 180
458 20250401 115800 1126862500 54000 54000 54000 54000 25
459 20250401 115700 1125512500 54400 54000 54400 54000 290
460 20250401 115600 1109779800 54000 54000 54000 53900 132
461 20250401 115500 1102656600 53900 53900 53900 53900 17
462 20250401 115400 1101740300 53900 54000 54000 53900 7
463 20250401 115300 1101362600 54000 54000 54000 54000 8
464 20250401 115200 1100930600 53900 54000 54100 53900 85
465 20250401 115100 1096342500 54400 54100 54400 54100 264
466 20250401 115000 1082013400 54100 54100 54100 53900 43
467 20250401 114900 1079692100 54000 53900 54000 53900 26
468 20250401 114800 1078289400 53900 54000 54000 53900 26
469 20250401 114700 1076887000 54000 54000 54000 54000 0
470 20250401 114600 1076887000 54000 54100 54100 54000 35
471 20250401 114500 1074996800 54000 54000 54000 54000 961
472 20250401 114400 1023102800 53900 54000 54000 53900 31
473 20250401 114300 1021431100 53900 53900 54000 53900 27
474 20250401 114200 1019974400 53900 53900 54000 53900 38
475 20250401 114100 1017926100 54000 53900 54000 53900 9
476 20250401 114000 1017440200 54000 54000 54000 53900 37
477 20250401 113900 1015445500 53900 54000 54000 53900 607
478 20250401 113800 982667900 54000 53900 54000 53900 24
479 20250401 113700 981374100 54000 53900 54000 53900 20
480 20250401 113600 980295300 54000 53900 54000 53900 35
481 20250401 113500 978408700 54000 54000 54000 54000 21
482 20250401 113400 977274700 54000 54000 54000 53900 22
483 20250401 113300 976087800 53900 54000 54400 53900 285
484 20250401 113200 960656900 54000 54000 54100 54000 73
485 20250401 113100 956714600 54000 54000 54100 54000 207
486 20250401 113000 945535800 54000 53900 54100 53900 72
487 20250401 112900 941646800 54100 54100 54100 53900 37
488 20250401 112800 939647900 54000 54000 54000 54000 10
489 20250401 112700 939107900 54000 53900 54200 53900 283
490 20250401 112600 923773600 54200 54000 54200 53900 20
491 20250401 112500 922691300 54000 54000 54000 53900 59
492 20250401 112400 919508300 54100 54000 54100 54000 3
493 20250401 112300 919346100 54000 54200 54200 54000 137
494 20250401 112200 911946900 54100 54000 54100 54000 98
495 20250401 112100 906653800 54000 54000 54300 53900 282
496 20250401 112000 891401700 53900 54000 54000 53900 5
497 20250401 111900 891132100 53900 54000 54100 53900 127
498 20250401 111800 884275400 54100 54100 54100 54100 20
499 20250401 111700 883193400 54100 54100 54200 54000 17
500 20250401 111600 882274000 54100 54200 54300 54000 46
501 20250401 111500 879784500 54300 54200 54500 53900 762
502 20250401 111400 838388600 53900 54000 54000 53900 4
503 20250401 111300 838172800 54200 53950 54200 53850 69
504 20250401 111200 834444950 54100 54100 54100 54000 31
505 20250401 111100 832768850 54100 53900 54100 53900 139
506 20250401 111000 825267650 53900 54100 54100 53800 145
507 20250401 110900 817428750 54100 53800 54100 53800 662
508 20250401 110800 781748050 53800 53700 53800 53700 27
509 20250401 110700 780297850 53800 53700 53800 53700 46
510 20250401 110600 777825050 53800 53800 53800 53800 2
511 20250401 110500 777717450 53700 53700 53800 53700 32
512 20250401 110400 775997050 53800 53800 53800 53700 125
513 20250401 110300 769273050 53800 53700 53800 53700 22
514 20250401 110200 768090150 53800 53800 53800 53800 147
515 20250401 110100 760181550 53800 53900 53900 53800 70
516 20250401 110000 756410950 53900 53800 53900 53800 40
517 20250401 105900 754255950 53800 53700 53800 53700 165
518 20250401 105800 745380050 53800 53700 53800 53700 38
519 20250401 105700 743337150 53800 53800 53800 53700 10
520 20250401 105600 742799950 53800 53800 53800 53800 21
521 20250401 105500 741670150 53700 53700 53800 53700 147
522 20250401 105400 733763750 53800 53800 53800 53800 0
523 20250401 105300 733763750 53800 53800 53800 53700 119
524 20250401 105200 727362250 53800 53800 53900 53800 34
525 20250401 105100 725532250 53800 53800 53900 53800 214
526 20250401 105000 714018950 53900 53900 53900 53900 2
527 20250401 104900 713911150 53800 53800 53900 53700 206
528 20250401 104800 702838750 53900 53900 53900 53900 4
529 20250401 104700 702623150 53900 53800 53900 53800 10
530 20250401 104600 702084950 53900 53800 53900 53800 40
531 20250401 104500 699932050 53800 53900 53900 53800 44
532 20250401 104400 697564750 53800 53600 53800 53600 137
533 20250401 104300 690207750 53600 53600 53700 53600 117
534 20250401 104200 683935650 53700 53700 53700 53600 24
535 20250401 104100 682647450 53700 53600 53700 53600 8
536 20250401 104000 682218550 53700 53600 53700 53600 49
537 20250401 103900 679589250 53600 53600 53700 53600 36
538 20250401 103800 677658250 53700 53700 53700 53700 16
539 20250401 103700 676799050 53700 53700 53700 53600 23
540 20250401 103600 675564650 53600 53700 53700 53600 35
541 20250401 103500 673686750 53600 53700 53700 53600 223
542 20250401 103400 661712650 53700 53700 53700 53700 147
543 20250401 103300 653818750 53600 53700 53700 53600 16
544 20250401 103200 652961050 53800 53700 53800 53600 36
545 20250401 103100 651027050 53700 53700 53700 53600 20
546 20250401 103000 649953850 53700 53600 53700 53600 17
547 20250401 102900 649042550 53700 53600 53700 53500 129
548 20250401 102800 642128650 53600 53600 53600 53600 10
549 20250401 102700 641592650 53500 53500 53500 53500 33
550 20250401 102600 639827150 53600 53500 53600 53500 136
551 20250401 102500 632551050 53500 53400 53500 53400 8
552 20250401 102400 632123750 53500 53400 53500 53400 24
553 20250401 102300 630841350 53400 53400 53500 53400 12
554 20250401 102200 630200250 53400 53500 53500 53400 36
555 20250401 102100 628274650 53500 53400 53500 53400 36
556 20250401 102000 626350850 53500 53600 53600 53500 68
557 20250401 101900 622712750 53600 53500 53600 53500 8
558 20250401 101800 622284650 53600 53500 53600 53500 28
559 20250401 101700 620785550 53600 53500 53600 53500 9
560 20250401 101600 620303950 53600 53600 53600 53600 0
561 20250401 101500 620303950 53600 53500 53600 53500 51
562 20250401 101400 617574350 53500 53800 53800 53500 408
563 20250401 101300 595645350 53800 53700 53800 53700 4
564 20250401 101200 595430450 53600 53600 53600 53500 33
565 20250401 101100 593662850 53500 53600 53700 53500 464
566 20250401 101000 568790950 53500 53600 53600 53500 12
567 20250401 100900 568148450 53600 53500 53600 53500 22
568 20250401 100800 566970250 53500 53500 53500 53500 12
569 20250401 100700 566328250 53600 53600 53600 53600 10
570 20250401 100600 565792250 53500 53400 53600 53400 25
571 20250401 100500 564455950 53400 53500 53500 53400 43
572 20250401 100400 562155750 53400 53500 53500 53400 29
573 20250401 100300 560605050 53500 53500 53500 53400 19
574 20250401 100200 559589550 53500 53500 53500 53400 36
575 20250401 100100 557663950 53500 53500 53500 53400 3
576 20250401 100000 557503550 53500 53500 53500 53400 23
577 20250401 095900 556274350 53500 53500 53500 53400 25
578 20250401 095800 554937250 53500 53500 53500 53500 305
579 20250401 095700 538619750 53500 53500 53500 53400 28
580 20250401 095600 537122750 53500 53500 53500 53500 19
581 20250401 095500 536106250 53600 53600 53600 53600 74
582 20250401 095400 532139850 53700 53400 54000 53400 1059
583 20250401 095300 475254350 53500 53400 53500 53400 14
584 20250401 095200 474505750 53500 53500 53800 53500 510
585 20250401 095100 447140450 53500 53500 53500 53400 24
586 20250401 095000 445857550 53500 53500 53500 53500 110
587 20250401 094900 439972550 53600 53600 53600 53600 4
588 20250401 094800 439758150 53600 53600 53600 53500 22
589 20250401 094700 438580250 53500 53500 53500 53500 0
590 20250401 094600 438580250 53500 53500 53500 53500 4
591 20250401 094500 438366250 53500 53400 53500 53400 19
592 20250401 094400 437350750 53500 53500 53600 53500 28
593 20250401 094300 435852550 53500 53400 53500 53400 1502
594 20250401 094200 355500150 53300 53400 53400 53300 27
595 20250401 094100 354059350 53500 53600 53600 53500 4
596 20250401 094000 353845250 53500 53600 53600 53500 4
597 20250401 093900 353631050 53500 53500 53600 53500 164
598 20250401 093800 344856950 53500 53500 53500 53500 1
599 20250401 093700 344803450 53500 53500 53500 53500 3
600 20250401 093600 344642950 53600 53500 53600 53300 203
601 20250401 093500 333782250 53500 53500 53500 53300 44
602 20250401 093400 331436650 53500 53500 53500 53500 1
603 20250401 093300 331383150 53500 53500 53500 53400 13
604 20250401 093200 330688750 53500 53600 53600 53500 561
605 20250401 093100 300619650 53500 53600 53600 53500 25
606 20250401 093000 299281450 53600 53400 53600 53400 213
607 20250401 092900 287871450 53400 53500 53500 53400 4
608 20250401 092800 287657750 53600 53300 53600 53300 882
609 20250401 092700 240531950 53200 53150 53200 53100 167
610 20250401 092600 231648250 53200 53200 53200 53200 126
611 20250401 092500 224945050 53200 53150 53200 53150 32
612 20250401 092400 223243000 53150 53100 53200 53100 20
613 20250401 092300 222180350 53200 53200 53200 53200 52
614 20250401 092200 219413950 53200 53300 53300 53200 98
615 20250401 092100 214200150 53200 53200 53200 53100 41
616 20250401 092000 212019550 53300 53200 53300 53200 2
617 20250401 091900 211913050 53200 53200 53200 53200 25
618 20250401 091800 210583050 53200 53100 53200 53100 105
619 20250401 091700 205006250 53200 53200 53200 53200 24
620 20250401 091600 203729450 53200 53200 53200 53200 45
621 20250401 091500 201335450 53200 53100 53200 53100 17
622 20250401 091400 200432150 53200 53200 53200 53200 3
623 20250401 091300 200272550 53200 53300 53400 53100 502
624 20250401 091200 173550150 53300 53200 53300 53200 121
625 20250401 091100 167112800 53200 53200 53200 53200 155
626 20250401 091000 158866800 53000 53000 53100 53000 212
627 20250401 090900 147614700 53000 53000 53100 53000 262
628 20250401 090800 133718100 53000 53100 53100 53000 383
629 20250401 090700 113392800 53100 53300 53300 53100 294
630 20250401 090600 97760600 53200 53200 53200 53200 9
631 20250401 090500 97281800 53300 53300 53300 53300 3
632 20250401 090400 97121900 53300 53500 53500 53200 1016
633 20250401 090300 42972800 53300 53300 53300 53300 10
634 20250401 090200 42439800 53300 53400 53400 53300 184
635 20250401 090100 32618100 53400 53500 53500 53300 403
636 20250401 090000 11074900 53500 53500 53600 53500 207

1
039130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,140343,16039185,7606590600,869323827000,0.88
20250327,136744,16039185,7370501600,864512071500,0.85
20250326,135648,16039185,7352121600,869323827000,0.85
20250325,138421,16039185,7571628700,877343419500,0.86
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 140343 16039185 7606590600 869323827000 0.88
3 20250327 136744 16039185 7370501600 864512071500 0.85
4 20250326 135648 16039185 7352121600 869323827000 0.85
5 20250325 138421 16039185 7571628700 877343419500 0.86