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

638
042000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,7253032650,50900,50900,50900,50900,7142
20250401,193500,7253032650,50900,50900,50900,50900,0
20250401,193400,7253032650,50900,50900,50900,50900,0
20250401,193300,7253032650,50900,50900,50900,50900,0
20250401,193200,7253032650,50900,50900,50900,50900,0
20250401,193100,7253032650,50900,50900,50900,50900,0
20250401,193000,7253032650,50900,50900,50900,50900,0
20250401,192900,7253032650,50900,50900,50900,50900,0
20250401,192800,7253032650,50900,50900,50900,50900,0
20250401,192700,7253032650,50900,50900,50900,50900,0
20250401,192600,7253032650,50900,50900,50900,50900,0
20250401,192500,7253032650,50900,50900,50900,50900,0
20250401,192400,7253032650,50900,50900,50900,50900,0
20250401,192300,7253032650,50900,50900,50900,50900,0
20250401,192200,7253032650,50900,50900,50900,50900,0
20250401,192100,7253032650,50900,50900,50900,50900,0
20250401,192000,7253032650,50900,50900,50900,50900,0
20250401,191900,7253032650,50900,50900,50900,50900,0
20250401,191800,7253032650,50900,50900,50900,50900,0
20250401,191700,7253032650,50900,50900,50900,50900,0
20250401,191600,7253032650,50900,50900,50900,50900,0
20250401,191500,7253032650,50900,50900,50900,50900,0
20250401,191400,7253032650,50900,50900,50900,50900,0
20250401,191300,7253032650,50900,50900,50900,50900,0
20250401,191200,7253032650,50900,50900,50900,50900,0
20250401,191100,7253032650,50900,50900,50900,50900,0
20250401,191000,7253032650,50900,50900,50900,50900,0
20250401,190900,7253032650,50900,50900,50900,50900,0
20250401,190800,7253032650,50900,50900,50900,50900,0
20250401,190700,7253032650,50900,50900,50900,50900,0
20250401,190600,7253032650,50900,50900,50900,50900,7142
20250401,190500,7253032650,50900,50900,50900,50900,0
20250401,190400,7253032650,50900,50900,50900,50900,0
20250401,190300,7253032650,50900,50900,50900,50900,0
20250401,190200,7253032650,50900,50900,50900,50900,0
20250401,190100,7253032650,50900,50900,50900,50900,0
20250401,190000,7253032650,50900,50900,50900,50900,0
20250401,185900,7253032650,50900,50900,50900,50900,0
20250401,185800,7253032650,50900,50900,50900,50900,0
20250401,185700,7253032650,50900,50900,50900,50900,0
20250401,185600,7253032650,50900,50900,50900,50900,0
20250401,185500,7253032650,50900,50900,50900,50900,0
20250401,185400,7253032650,50900,50900,50900,50900,0
20250401,185300,7253032650,50900,50900,50900,50900,0
20250401,185200,7253032650,50900,50900,50900,50900,0
20250401,185100,7253032650,50900,50900,50900,50900,0
20250401,185000,7253032650,50900,50900,50900,50900,0
20250401,184900,7253032650,50900,50900,50900,50900,0
20250401,184800,7253032650,50900,50900,50900,50900,0
20250401,184700,7253032650,50900,50900,50900,50900,0
20250401,184600,7253032650,50900,50900,50900,50900,0
20250401,184500,7253032650,50900,50900,50900,50900,0
20250401,184400,7253032650,50900,50900,50900,50900,0
20250401,184300,7253032650,50900,50900,50900,50900,0
20250401,184200,7253032650,50900,50900,50900,50900,0
20250401,184100,7253032650,50900,50900,50900,50900,0
20250401,184000,7253032650,50900,50900,50900,50900,0
20250401,183900,7253032650,50900,50900,50900,50900,0
20250401,183800,7253032650,50900,50900,50900,50900,0
20250401,183700,7253032650,50900,50900,50900,50900,0
20250401,183600,7253032650,50900,50900,50900,50900,7142
20250401,183500,7253032650,50900,50900,50900,50900,0
20250401,183400,7253032650,50900,50900,50900,50900,0
20250401,183300,7253032650,50900,50900,50900,50900,0
20250401,183200,7253032650,50900,50900,50900,50900,0
20250401,183100,7253032650,50900,50900,50900,50900,0
20250401,183000,7253032650,50900,50900,50900,50900,0
20250401,182900,7253032650,50900,50900,50900,50900,0
20250401,182800,7253032650,50900,50900,50900,50900,0
20250401,182700,7253032650,50900,50900,50900,50900,0
20250401,182600,7253032650,50900,50900,50900,50900,0
20250401,182500,7253032650,50900,50900,50900,50900,0
20250401,182400,7253032650,50900,50900,50900,50900,0
20250401,182300,7253032650,50900,50900,50900,50900,0
20250401,182200,7253032650,50900,50900,50900,50900,0
20250401,182100,7253032650,50900,50900,50900,50900,0
20250401,182000,7253032650,50900,50900,50900,50900,0
20250401,181900,7253032650,50900,50900,50900,50900,0
20250401,181800,7253032650,50900,50900,50900,50900,0
20250401,181700,7253032650,50900,50900,50900,50900,0
20250401,181600,7253032650,50900,50900,50900,50900,0
20250401,181500,7253032650,50900,50900,50900,50900,0
20250401,181400,7253032650,50900,50900,50900,50900,0
20250401,181300,7253032650,50900,50900,50900,50900,0
20250401,181200,7253032650,50900,50900,50900,50900,0
20250401,181100,7253032650,50900,50900,50900,50900,0
20250401,181000,7253032650,50900,50900,50900,50900,0
20250401,180900,7253032650,50900,50900,50900,50900,0
20250401,180800,7253032650,50900,50900,50900,50900,0
20250401,180700,7253032650,50900,50900,50900,50900,0
20250401,180600,7253032650,50900,50900,50900,50900,7142
20250401,180500,7253032650,50900,50900,50900,50900,0
20250401,180400,7253032650,50900,50900,50900,50900,0
20250401,180300,7253032650,50900,50900,50900,50900,0
20250401,180200,7253032650,50900,50900,50900,50900,0
20250401,180100,7253032650,50900,50900,50900,50900,0
20250401,180000,7253032650,50900,50900,50900,50900,0
20250401,175900,7253032650,50900,50900,50900,50900,0
20250401,175800,7253032650,50900,50900,50900,50900,0
20250401,175700,7253032650,50900,50900,50900,50900,0
20250401,175600,7253032650,50900,50900,50900,50900,0
20250401,175500,7253032650,50900,50900,50900,50900,0
20250401,175400,7253032650,50900,50900,50900,50900,0
20250401,175300,7253032650,50900,50900,50900,50900,0
20250401,175200,7253032650,50900,50900,50900,50900,0
20250401,175100,7253032650,50900,50900,50900,50900,0
20250401,175000,7253032650,50900,50900,50900,50900,0
20250401,174900,7253032650,50900,50900,50900,50900,0
20250401,174800,7253032650,50900,50900,50900,50900,0
20250401,174700,7253032650,50900,50900,50900,50900,0
20250401,174600,7253032650,50900,50900,50900,50900,0
20250401,174500,7253032650,50900,50900,50900,50900,0
20250401,174400,7253032650,50900,50900,50900,50900,0
20250401,174300,7253032650,50900,50900,50900,50900,0
20250401,174200,7253032650,50900,50900,50900,50900,0
20250401,174100,7253032650,50900,50900,50900,50900,0
20250401,174000,7253032650,50900,50900,50900,50900,0
20250401,173900,7253032650,50900,50900,50900,50900,0
20250401,173800,7253032650,50900,50900,50900,50900,0
20250401,173700,7253032650,50900,50900,50900,50900,0
20250401,173600,7253032650,50900,50900,50900,50900,7142
20250401,173500,7253032650,50900,50900,50900,50900,0
20250401,173400,7253032650,50900,50900,50900,50900,0
20250401,173300,7253032650,50900,50900,50900,50900,0
20250401,173200,7253032650,50900,50900,50900,50900,0
20250401,173100,7253032650,50900,50900,50900,50900,0
20250401,173000,7253032650,50900,50900,50900,50900,0
20250401,172900,7253032650,50900,50900,50900,50900,0
20250401,172800,7253032650,50900,50900,50900,50900,0
20250401,172700,7253032650,50900,50900,50900,50900,0
20250401,172600,7253032650,50900,50900,50900,50900,0
20250401,172500,7253032650,50900,50900,50900,50900,0
20250401,172400,7253032650,50900,50900,50900,50900,0
20250401,172300,7253032650,50900,50900,50900,50900,0
20250401,172200,7253032650,50900,50900,50900,50900,0
20250401,172100,7253032650,50900,50900,50900,50900,0
20250401,172000,7253032650,50900,50900,50900,50900,0
20250401,171900,7253032650,50900,50900,50900,50900,0
20250401,171800,7253032650,50900,50900,50900,50900,0
20250401,171700,7253032650,50900,50900,50900,50900,0
20250401,171600,7253032650,50900,50900,50900,50900,0
20250401,171500,7253032650,50900,50900,50900,50900,0
20250401,171400,7253032650,50900,50900,50900,50900,0
20250401,171300,7253032650,50900,50900,50900,50900,0
20250401,171200,7253032650,50900,50900,50900,50900,0
20250401,171100,7253032650,50900,50900,50900,50900,0
20250401,171000,7253032650,50900,50900,50900,50900,0
20250401,170900,7253032650,50900,50900,50900,50900,0
20250401,170800,7253032650,50900,50900,50900,50900,0
20250401,170700,7253032650,50900,50900,50900,50900,0
20250401,170600,7253032650,50900,50900,50900,50900,7142
20250401,170500,7253032650,50900,50900,50900,50900,0
20250401,170400,7253032650,50900,50900,50900,50900,0
20250401,170300,7253032650,50900,50900,50900,50900,0
20250401,170200,7253032650,50900,50900,50900,50900,0
20250401,170100,7253032650,50900,50900,50900,50900,0
20250401,170000,7253032650,50900,50900,50900,50900,0
20250401,165900,7253032650,50900,50900,50900,50900,0
20250401,165800,7253032650,50900,50900,50900,50900,0
20250401,165700,7253032650,50900,50900,50900,50900,0
20250401,165600,7253032650,50900,50900,50900,50900,0
20250401,165500,7253032650,50900,50900,50900,50900,0
20250401,165400,7253032650,50900,50900,50900,50900,0
20250401,165300,7253032650,50900,50900,50900,50900,0
20250401,165200,7253032650,50900,50900,50900,50900,0
20250401,165100,7253032650,50900,50900,50900,50900,0
20250401,165000,7253032650,50900,50900,50900,50900,0
20250401,164900,7253032650,50900,50900,50900,50900,0
20250401,164800,7253032650,50900,50900,50900,50900,0
20250401,164700,7253032650,50900,50900,50900,50900,0
20250401,164600,7253032650,50900,50900,50900,50900,0
20250401,164500,7253032650,50900,50900,50900,50900,0
20250401,164400,7253032650,50900,50900,50900,50900,0
20250401,164300,7253032650,50900,50900,50900,50900,0
20250401,164200,7253032650,50900,50900,50900,50900,0
20250401,164100,7253032650,50900,50900,50900,50900,0
20250401,164000,7253032650,50900,50900,50900,50900,0
20250401,163900,7253032650,50900,50900,50900,50900,0
20250401,163800,7253032650,50900,50900,50900,50900,0
20250401,163700,7253032650,50900,50900,50900,50900,0
20250401,163600,7253032650,50900,50900,50900,50900,7142
20250401,163500,7253032650,50900,50900,50900,50900,0
20250401,163400,7253032650,50900,50900,50900,50900,0
20250401,163300,7253032650,50900,50900,50900,50900,0
20250401,163200,7253032650,50900,50900,50900,50900,0
20250401,163100,7253032650,50900,50900,50900,50900,0
20250401,163000,7253032650,50900,50900,50900,50900,0
20250401,162900,7253032650,50900,50900,50900,50900,0
20250401,162800,7253032650,50900,50900,50900,50900,0
20250401,162700,7253032650,50900,50900,50900,50900,0
20250401,162600,7253032650,50900,50900,50900,50900,0
20250401,162500,7253032650,50900,50900,50900,50900,0
20250401,162400,7253032650,50900,50900,50900,50900,0
20250401,162300,7253032650,50900,50900,50900,50900,0
20250401,162200,7253032650,50900,50900,50900,50900,0
20250401,162100,7253032650,50900,50900,50900,50900,0
20250401,162000,7253032650,50900,50900,50900,50900,0
20250401,161900,7253032650,50900,50900,50900,50900,0
20250401,161800,7253032650,50900,50900,50900,50900,0
20250401,161700,7253032650,50900,50900,50900,50900,0
20250401,161600,7253032650,50900,50900,50900,50900,0
20250401,161500,7253032650,50900,50900,50900,50900,0
20250401,161400,7253032650,50900,50900,50900,50900,0
20250401,161300,7253032650,50900,50900,50900,50900,0
20250401,161200,7253032650,50900,50900,50900,50900,0
20250401,161100,7253032650,50900,50900,50900,50900,0
20250401,161000,7253032650,50900,50900,50900,50900,0
20250401,160900,7253032650,50900,50900,50900,50900,0
20250401,160800,7253032650,50900,50900,50900,50900,0
20250401,160700,7253032650,50900,50900,50900,50900,0
20250401,160600,7253032650,50900,50900,50900,50900,7142
20250401,160500,7253032650,50900,50900,50900,50900,0
20250401,160400,7253032650,50900,50900,50900,50900,0
20250401,160300,7253032650,50900,50900,50900,50900,0
20250401,160200,7253032650,50900,50900,50900,50900,0
20250401,160100,7253032650,50900,50900,50900,50900,0
20250401,160000,7253032650,50900,50900,50900,50900,0
20250401,155900,7253032650,50900,50900,50900,50900,0
20250401,155800,7253032650,50900,50900,50900,50900,0
20250401,155700,7253032650,50900,50900,50900,50900,0
20250401,155600,7253032650,50900,50900,50900,50900,0
20250401,155500,7253032650,50900,50900,50900,50900,0
20250401,155400,7253032650,50900,50900,50900,50900,0
20250401,155300,7253032650,50900,50900,50900,50900,0
20250401,155200,7253032650,50900,50900,50900,50900,0
20250401,155100,7253032650,50900,50900,50900,50900,0
20250401,155000,7253032650,50900,50900,50900,50900,0
20250401,154900,7253032650,50900,50900,50900,50900,0
20250401,154800,7253032650,50900,50900,50900,50900,0
20250401,154700,7253032650,50900,50900,50900,50900,0
20250401,154600,7253032650,50900,50900,50900,50900,0
20250401,154500,7253032650,50900,50900,50900,50900,0
20250401,154400,7253032650,50900,50900,50900,50900,0
20250401,154300,7253032650,50900,50900,50900,50900,0
20250401,154200,7253032650,50900,50900,50900,50900,0
20250401,154100,7253032650,50900,50900,50900,50900,0
20250401,154000,7253032650,50900,50900,50900,50900,0
20250401,153900,7253032650,50900,50900,50900,50900,0
20250401,153800,7253032650,50900,50900,50900,50900,0
20250401,153700,7253032650,50900,50900,50900,50900,0
20250401,153600,7253032650,50900,50900,50900,50900,7142
20250401,153500,7253032650,50900,50900,50900,50900,0
20250401,153400,7253032650,50900,50900,50900,50900,0
20250401,153300,7253032650,50900,50900,50900,50900,0
20250401,153200,7253032650,50900,50900,50900,50900,0
20250401,153100,7253032650,50900,50900,50900,50900,0
20250401,153000,7253032650,50900,50900,50900,50900,7142
20250401,152900,6889504850,51000,51000,51000,51000,0
20250401,152800,6889504850,51000,51000,51000,51000,0
20250401,152700,6889504850,51000,51000,51000,51000,0
20250401,152600,6889504850,51000,51000,51000,51000,0
20250401,152500,6889504850,51000,51000,51000,51000,0
20250401,152400,6889504850,51000,51000,51000,51000,0
20250401,152300,6889504850,51000,51000,51000,51000,0
20250401,152200,6889504850,51000,51000,51000,51000,0
20250401,152100,6889504850,51000,51000,51000,51000,0
20250401,152000,6889504850,51000,51000,51000,51000,0
20250401,151900,6889504850,51000,51000,51000,50800,186
20250401,151800,6880029550,50900,51000,51000,50800,487
20250401,151700,6855233650,51000,51100,51100,50900,1495
20250401,151600,6778962750,51000,51000,51100,51000,172
20250401,151500,6770184450,51000,51100,51100,51000,277
20250401,151400,6756044350,51100,51100,51100,51000,111
20250401,151300,6750377350,51100,51000,51100,51000,218
20250401,151200,6739254050,51100,51100,51100,51100,38
20250401,151100,6737312250,51100,51100,51100,51000,60
20250401,151000,6734250250,51000,51100,51100,51000,562
20250401,150900,6705582050,51100,51100,51100,51100,3
20250401,150800,6705428750,51100,51100,51100,51000,81
20250401,150700,6701291750,51000,51000,51100,51000,320
20250401,150600,6684965350,51100,51000,51100,50900,918
20250401,150500,6638154750,51000,51000,51000,50900,64
20250401,150400,6634894850,51000,51000,51000,51000,21
20250401,150300,6633823850,50900,50900,51000,50900,560
20250401,150200,6605318050,50900,51000,51100,50900,393
20250401,150100,6585292950,51100,51100,51100,50900,1999
20250401,150000,6483413450,51200,51200,51200,51100,867
20250401,145900,6439107950,51200,51200,51200,51100,101
20250401,145800,6433944750,51200,51400,51400,51200,1158
20250401,145700,6374562150,51400,51400,51400,51400,155
20250401,145600,6366595150,51400,51300,51400,51300,923
20250401,145500,6319240850,51200,51300,51300,51200,150
20250401,145400,6311552950,51300,51300,51300,51200,97
20250401,145300,6306583350,51200,51300,51300,51200,238
20250401,145200,6294393150,51300,51300,51300,51300,132
20250401,145100,6287621550,51300,51300,51300,51200,143
20250401,145000,6280292250,51300,51300,51300,51200,75
20250401,144900,6276449950,51300,51300,51300,51200,67
20250401,144800,6273013150,51300,51300,51300,51200,127
20250401,144700,6266509150,51300,51300,51300,51200,90
20250401,144600,6261894150,51300,51300,51300,51200,123
20250401,144500,6255586450,51300,51300,51300,51200,77
20250401,144400,6251639550,51300,51300,51300,51200,125
20250401,144300,6245231050,51300,51300,51300,51300,155
20250401,144200,6237279550,51300,51400,51400,51300,448
20250401,144100,6214295650,51400,51300,51400,51300,13
20250401,144000,6213627950,51400,51300,51400,51300,97
20250401,143900,6208646550,51300,51200,51300,51100,998
20250401,143800,6157534350,51200,51200,51200,51200,151
20250401,143700,6149803150,51100,51100,51200,51100,90
20250401,143600,6145202550,51200,51200,51200,51100,167
20250401,143500,6136655650,51100,51200,51200,51100,129
20250401,143400,6130052450,51200,51300,51300,51100,2740
20250401,143300,5989828150,51300,51300,51300,51300,16
20250401,143200,5989007350,51300,51300,51300,51300,7
20250401,143100,5988648250,51300,51400,51400,51300,2511
20250401,143000,5859827650,51400,51300,51400,51300,71
20250401,142900,5856179750,51400,51400,51400,51300,64
20250401,142800,5852891650,51400,51400,51400,51300,664
20250401,142700,5818763550,51400,51400,51400,51300,221
20250401,142600,5807407150,51400,51400,51400,51300,149
20250401,142500,5799750050,51300,51300,51400,51300,123
20250401,142400,5793433350,51400,51400,51400,51300,695
20250401,142300,5757711850,51400,51400,51400,51300,1054
20250401,142200,5703538950,51400,51400,51400,51300,145
20250401,142100,5696098250,51400,51300,51400,51300,53
20250401,142000,5693377150,51400,51400,51400,51300,76
20250401,141900,5689476250,51400,51400,51400,51300,46
20250401,141800,5687113350,51300,51400,51400,51300,29
20250401,141700,5685624350,51300,51400,51400,51300,54
20250401,141600,5682851750,51400,51400,51400,51300,46
20250401,141500,5680488850,51300,51300,51400,51300,57
20250401,141400,5677562050,51300,51400,51400,51300,108
20250401,141300,5672020350,51400,51400,51400,51300,1687
20250401,141200,5585473450,51300,51300,51400,51300,213
20250401,141100,5574530450,51400,51400,51400,51300,368
20250401,141000,5555617750,51300,51400,51400,51300,142
20250401,140900,5548321950,51400,51400,51400,51300,105
20250401,140800,5542926450,51300,51400,51400,51300,421
20250401,140700,5521289750,51300,51400,51400,51300,178
20250401,140600,5512148350,51400,51400,51400,51300,89
20250401,140500,5507576500,51400,51400,51400,51300,95
20250401,140400,5502696900,51400,51400,51400,51300,61
20250401,140300,5499562950,51400,51400,51400,51300,76
20250401,140200,5495658050,51300,51500,51500,51300,147
20250401,140100,5488104550,51400,51500,51500,51400,1070
20250401,140000,5433100950,51500,51500,51500,51400,86
20250401,135900,5428674950,51500,51500,51500,51400,37
20250401,135800,5426770950,51500,51500,51500,51400,104
20250401,135700,5421418650,51500,51500,51500,51400,891
20250401,135600,5375561650,51500,51500,51500,51400,586
20250401,135500,5345384750,51500,51500,51500,51400,101
20250401,135400,5340188550,51500,51500,51500,51400,43
20250401,135300,5337975550,51500,51400,51500,51300,1382
20250401,135200,5266940350,51400,51400,51400,51300,486
20250401,135100,5242004250,51400,51400,51400,51300,632
20250401,135000,5209577250,51300,51200,51400,51200,1022
20250401,134900,5157132250,51300,51300,51300,51200,61
20250401,134800,5154004450,51200,51200,51300,51200,69
20250401,134700,5150468350,51300,51300,51300,51200,88
20250401,134600,5145958750,51300,51300,51300,51200,47
20250401,134500,5143549150,51300,51200,51300,51200,69
20250401,134400,5140012450,51200,51300,51300,51200,67
20250401,134300,5136580550,51300,51200,51300,51200,33
20250401,134200,5134889150,51200,51300,51300,51200,159
20250401,134100,5126736750,51300,51200,51300,51200,69
20250401,134000,5123200750,51200,51300,51300,51200,135
20250401,133900,5116278250,51300,51300,51300,51200,91
20250401,133800,5111611450,51300,51400,51400,51300,747
20250401,133700,5073251150,51400,51400,51500,51400,278
20250401,133600,5058961250,51300,51400,51400,51300,45
20250401,133500,5056649750,51400,51300,51400,51300,214
20250401,133400,5045668750,51300,51300,51300,51200,87
20250401,133300,5041210250,51300,51300,51300,51200,62
20250401,133200,5038031150,51200,51300,51300,51200,687
20250401,133100,5002854250,51200,51300,51300,51200,25
20250401,133000,5001573250,51200,51300,51400,51200,1254
20250401,132900,4937242350,51500,51400,51500,51300,737
20250401,132800,4899360150,51400,51400,51400,51300,112
20250401,132700,4893609850,51300,51300,51400,51300,57
20250401,132600,4890683050,51400,51300,51400,51300,86
20250401,132500,4886268950,51300,51300,51400,51300,46
20250401,132400,4883907550,51400,51500,51500,51300,612
20250401,132300,4852451850,51400,51600,51600,51400,139
20250401,132200,4845297950,51500,51500,51600,51500,199
20250401,132100,4835048450,51500,51500,51500,51400,451
20250401,132000,4811823450,51400,51400,51500,51400,92
20250401,131900,4807089450,51500,51500,51500,51400,151
20250401,131800,4799322950,51500,51400,51500,51400,32
20250401,131700,4797677450,51500,51500,51500,51500,24
20250401,131600,4796441450,51500,51400,51500,51400,252
20250401,131500,4783466550,51500,51400,51500,51400,96
20250401,131400,4778529750,51400,51400,51400,51400,548
20250401,131300,4750362550,51400,51400,51400,51300,42
20250401,131200,4748205050,51400,51400,51400,51300,48
20250401,131100,4745740350,51400,51400,51400,51300,111
20250401,131000,4740042350,51400,51500,51500,51400,1304
20250401,130900,4673015450,51400,51500,51500,51400,72
20250401,130800,4669309950,51500,51500,51500,51500,114
20250401,130700,4663438950,51500,51400,51500,51400,94
20250401,130600,4658601850,51500,51500,51500,51500,106
20250401,130500,4653142850,51500,51500,51500,51400,137
20250401,130400,4646099350,51500,51500,51500,51500,69
20250401,130300,4642545850,51500,51500,51500,51400,284
20250401,130200,4627922150,51400,51500,51500,51400,83
20250401,130100,4623648650,51500,51500,51500,51500,88
20250401,130000,4619116650,51500,51500,51500,51400,27
20250401,125900,4617726450,51500,51500,51500,51400,62
20250401,125800,4614537850,51500,51600,51600,51400,217
20250401,125700,4603359150,51700,51500,51700,51500,372
20250401,125600,4584177850,51500,51400,51500,51400,161
20250401,125500,4575888750,51500,51400,51500,51400,54
20250401,125400,4573107850,51400,51500,51500,51400,49
20250401,125300,4570586650,51500,51600,51600,51500,658
20250401,125200,4536693850,51600,51600,51600,51500,110
20250401,125100,4531020650,51600,51600,51600,51500,187
20250401,125000,4521371550,51500,51600,51600,51500,58
20250401,124900,4518378850,51600,51500,51600,51500,159
20250401,124800,4510174750,51600,51700,51700,51500,725
20250401,124700,4472768750,51600,51700,51700,51600,97
20250401,124600,4467754350,51700,51600,51700,51600,127
20250401,124500,4461193450,51700,51700,51700,51700,110
20250401,124400,4455506450,51600,51700,51700,51600,87
20250401,124300,4451015650,51600,51700,51700,51600,130
20250401,124200,4444299550,51700,51700,51700,51600,64
20250401,124100,4440992050,51700,51700,51700,51700,74
20250401,124000,4437166250,51600,51700,51700,51600,239
20250401,123900,4424826550,51700,51700,51700,51700,70
20250401,123800,4421207550,51700,51700,51700,51700,410
20250401,123700,4400010550,51800,51800,51800,51700,115
20250401,123600,4394055650,51800,51800,51800,51800,22
20250401,123500,4392916050,51750,51800,51800,51750,72
20250401,123400,4389186500,51800,51700,51800,51700,218
20250401,123300,4377894200,51700,51800,51800,51700,41
20250401,123200,4375772800,51800,51700,51800,51700,105
20250401,123100,4370343800,51700,51700,51700,51600,555
20250401,123000,4341700300,51700,51700,51700,51700,104
20250401,122900,4336323500,51600,51600,51700,51600,160
20250401,122800,4328059800,51700,51700,51700,51700,41
20250401,122700,4325940100,51700,51500,51700,51500,193
20250401,122600,4315981500,51700,51700,51700,51600,529
20250401,122500,4288673700,51700,51700,51800,51700,272
20250401,122400,4274589700,51700,51700,51700,51700,171
20250401,122300,4265749000,51700,51700,51800,51700,415
20250401,122200,4244292600,51800,51800,51800,51700,69
20250401,122100,4240718500,51800,51800,51800,51700,69
20250401,122000,4237146500,51800,51800,51800,51800,67
20250401,121900,4233675900,51800,51800,51800,51800,58
20250401,121800,4230671500,51800,51700,51800,51700,80
20250401,121700,4226533200,51800,51800,51800,51800,170
20250401,121600,4217727200,51800,51900,51900,51800,106
20250401,121500,4212229200,51900,51900,51900,51900,270
20250401,121400,4198216200,51900,51900,51900,51800,106
20250401,121300,4192717100,51900,51900,51900,51800,1042
20250401,121200,4138653800,51900,51800,51900,51700,385
20250401,121100,4118712600,51800,51800,51800,51800,192
20250401,121000,4108767000,51800,51800,51800,51700,86
20250401,120900,4104315000,51800,51700,51800,51700,58
20250401,120800,4101311100,51800,51700,51800,51700,76
20250401,120700,4097374500,51800,51800,51800,51700,74
20250401,120600,4093544300,51700,51700,51800,51700,132
20250401,120500,4086718400,51700,51700,51800,51700,131
20250401,120400,4079939400,51700,51700,51800,51700,288
20250401,120300,4065049100,51700,51700,51700,51700,251
20250401,120200,4052072400,51600,51700,51700,51600,289
20250401,120100,4037136000,51700,51700,51700,51700,186
20250401,120000,4027519800,51700,51700,51800,51700,128
20250401,115900,4020901500,51700,51700,51800,51600,457
20250401,115800,3997278200,51700,51800,51800,51700,210
20250401,115700,3986416700,51800,51600,51800,51600,151
20250401,115600,3978607200,51700,51600,51700,51600,388
20250401,115500,3958572900,51500,51400,51500,51400,315
20250401,115400,3942353200,51400,51500,51500,51400,101
20250401,115300,3937161100,51400,51300,51400,51300,305
20250401,115200,3921485300,51400,51400,51400,51400,109
20250401,115100,3915882700,51400,51300,51400,51300,547
20250401,115000,3887817700,51300,51500,51500,51300,314
20250401,114900,3871692700,51400,51500,51500,51400,774
20250401,114800,3831905600,51400,51600,51600,51400,700
20250401,114700,3795882000,51600,51600,51700,51600,109
20250401,114600,3790256900,51600,51800,51800,51600,475
20250401,114500,3765729000,51800,51800,51850,51700,809
20250401,114400,3723830900,51800,51700,51800,51700,412
20250401,114300,3702528900,51600,51700,51700,51600,252
20250401,114200,3689508500,51700,51700,51700,51700,461
20250401,114100,3665674800,51700,51700,51700,51700,10
20250401,114000,3665157800,51700,51600,51700,51600,182
20250401,113900,3655753800,51700,51600,51700,51600,220
20250401,113800,3644395100,51600,51600,51700,51600,88
20250401,113700,3639852600,51600,51600,51600,51600,83
20250401,113600,3635569800,51600,51700,51700,51500,419
20250401,113500,3613966700,51600,51500,51600,51500,432
20250401,113400,3591689100,51600,51600,51700,51500,460
20250401,113300,3567954400,51600,51700,51800,51500,524
20250401,113200,3540875800,51600,51700,51700,51600,408
20250401,113100,3519815000,51700,51700,51800,51700,396
20250401,113000,3499302700,51800,51800,51800,51700,141
20250401,112900,3492009800,51800,51500,51800,51500,1604
20250401,112800,3409021400,51700,51600,51800,51500,1566
20250401,112700,3328069800,51600,51500,51600,51400,638
20250401,112600,3295214300,51500,51400,51500,51400,229
20250401,112500,3283438800,51400,51400,51500,51300,750
20250401,112400,3244894400,51400,51500,51600,51400,188
20250401,112300,3235215000,51500,51600,51600,51400,451
20250401,112200,3211989400,51600,51300,51600,51300,1563
20250401,112100,3131526100,51400,51200,51400,51200,749
20250401,112000,3093057600,51300,51400,51400,51200,364
20250401,111900,3074386900,51300,51300,51300,51300,616
20250401,111800,3042786100,51300,51200,51300,51200,360
20250401,111700,3024346100,51200,51200,51300,51200,1053
20250401,111600,2970432000,51200,51200,51300,51100,1256
20250401,111500,2906078900,51100,51100,51100,51000,394
20250401,111400,2885950600,51100,51000,51100,51000,201
20250401,111300,2875698100,51000,51000,51100,51000,356
20250401,111200,2857539700,51000,51100,51100,51000,109
20250401,111100,2851975000,51000,51000,51100,51000,332
20250401,111000,2835041200,51000,50900,51000,50800,374
20250401,110900,2816029000,51000,50900,51000,50800,120
20250401,110800,2809925350,50800,51000,51000,50800,180
20250401,110700,2800768150,50900,50700,50900,50700,1052
20250401,110600,2747281750,50800,50700,50800,50700,468
20250401,110500,2723553350,50700,50700,50700,50700,195
20250401,110400,2713666850,50700,50700,50800,50700,379
20250401,110300,2694450850,50700,50800,50800,50700,252
20250401,110200,2681661650,50800,50800,50800,50700,209
20250401,110100,2671047150,50800,50800,50900,50700,211
20250401,110000,2660335250,50700,50700,50900,50700,689
20250401,105900,2625345850,50700,50600,50800,50600,440
20250401,105800,2603041650,50600,50600,50700,50600,142
20250401,105700,2595855850,50600,50600,50700,50500,102
20250401,105600,2590694550,50600,50600,50700,50400,831
20250401,105500,2548653450,50700,50700,50700,50600,83
20250401,105400,2544452750,50700,50700,50700,50600,552
20250401,105300,2516516650,50700,50600,50700,50500,431
20250401,105200,2494710250,50600,50600,50600,50500,376
20250401,105100,2475698450,50700,50700,50700,50700,366
20250401,105000,2457142250,50700,50750,50750,50700,652
20250401,104900,2424085600,50750,50700,50800,50700,139
20250401,104800,2417032850,50900,50800,50900,50700,1317
20250401,104700,2350129750,50700,50600,50700,50600,98
20250401,104600,2345162150,50600,50600,50700,50500,816
20250401,104500,2303830050,50500,50400,50700,50300,481
20250401,104400,2279534750,50700,50400,50700,50400,3268
20250401,104300,2114305950,50400,50200,50400,50200,1149
20250401,104200,2056484350,50200,50100,50300,50100,437
20250401,104100,2034539450,50100,50200,50200,50100,454
20250401,104000,2011750850,50200,50100,50200,50100,211
20250401,103900,2001171550,50200,50100,50200,50100,630
20250401,103800,1969608150,50200,50200,50200,50200,29
20250401,103700,1968152350,50100,50100,50100,50100,13
20250401,103600,1967501050,50200,50200,50200,50200,63
20250401,103500,1964338450,50200,50200,50200,50100,398
20250401,103400,1944386350,50200,50200,50200,50200,961
20250401,103300,1896144150,50250,50300,50300,50250,148
20250401,103200,1888704750,50300,50300,50300,50300,4
20250401,103100,1888503550,50200,50300,50300,50200,34
20250401,103000,1886796250,50300,50300,50300,50300,46
20250401,102900,1884482450,50300,50300,50300,50300,108
20250401,102800,1879050050,50200,50200,50200,50200,0
20250401,102700,1879050050,50200,50200,50200,50100,360
20250401,102600,1860978150,50200,50200,50200,50200,77
20250401,102500,1857112750,50200,50200,50200,50200,4
20250401,102400,1856911950,50200,50100,50200,50100,38
20250401,102300,1855007250,50200,50200,50200,50200,4
20250401,102200,1854806450,50200,50100,50200,50100,20
20250401,102100,1853803450,50100,50200,50200,50100,16
20250401,102000,1853001250,50200,50200,50300,50200,459
20250401,101900,1829959350,50200,50300,50300,50200,101
20250401,101800,1824879150,50300,50300,50300,50300,66
20250401,101700,1821559350,50300,50300,50300,50300,74
20250401,101600,1817837150,50300,50300,50400,50300,589
20250401,101500,1788162850,50200,50300,50300,50200,350
20250401,101400,1770588250,50400,50300,50400,50300,697
20250401,101300,1735498450,50200,50300,50300,50200,467
20250401,101200,1712024450,50300,50200,50400,50200,2299
20250401,101100,1596302350,50200,50100,50200,50100,307
20250401,101000,1580911750,50000,49950,50100,49950,408
20250401,100900,1560496900,49950,49900,49950,49900,316
20250401,100800,1544716250,49850,49750,49900,49700,360
20250401,100700,1526772800,49750,49850,50000,49750,575
20250401,100600,1498129500,49850,49800,49850,49750,490
20250401,100500,1473730000,49800,49700,49850,49650,886
20250401,100400,1429634500,49750,49650,49800,49600,654
20250401,100300,1397128450,49650,49650,49650,49650,359
20250401,100200,1379304100,49650,49650,49650,49600,295
20250401,100100,1364665650,49650,49750,49750,49600,776
20250401,100000,1326121350,49750,49750,49850,49700,386
20250401,095900,1306908400,49750,49800,49800,49700,295
20250401,095800,1292232350,49800,49800,49800,49750,368
20250401,095700,1273916650,49800,49800,49900,49800,344
20250401,095600,1256779150,49850,49850,49850,49800,157
20250401,095500,1248955900,49850,50100,50100,49850,803
20250401,095400,1208826600,50000,50000,50100,50000,33
20250401,095300,1207176200,50000,50100,50100,50000,74
20250401,095200,1203475400,50100,50100,50100,50100,183
20250401,095100,1194307100,50200,50200,50200,50200,5
20250401,095000,1194056100,50200,50200,50300,50100,225
20250401,094900,1182763800,50200,50300,50300,50100,147
20250401,094800,1175386400,50300,50300,50300,50200,80
20250401,094700,1171370000,50300,50100,50300,50100,126
20250401,094600,1165046700,50100,50000,50100,50000,259
20250401,094500,1152090300,49950,50000,50000,49900,82
20250401,094400,1147995150,49950,49850,50000,49850,259
20250401,094300,1135075300,49850,49800,49850,49800,56
20250401,094200,1132286450,49750,49850,49850,49750,109
20250401,094100,1126861600,49850,49850,49850,49850,1
20250401,094000,1126811750,49700,49800,49850,49650,333
20250401,093900,1110247300,49850,49850,49850,49800,149
20250401,093800,1102824350,49900,49900,49900,49900,95
20250401,093700,1098083850,49950,49850,50000,49850,254
20250401,093600,1085406950,49800,49600,49850,49600,417
20250401,093500,1064693850,49650,49650,49650,49600,793
20250401,093400,1025348150,49650,49650,49750,49650,379
20250401,093300,1006519350,49750,49750,49750,49650,495
20250401,093200,981910950,49750,49850,49850,49700,601
20250401,093100,951998100,49850,49950,50000,49850,549
20250401,093000,924594400,50000,50100,50200,49950,1062
20250401,092900,871482000,50000,50200,50200,50000,866
20250401,092800,828097100,50100,50200,50200,50100,337
20250401,092700,811183100,50300,50200,50300,50200,88
20250401,092600,806760600,50200,50300,50300,50200,219
20250401,092500,795763300,50200,50300,50400,50200,291
20250401,092400,781113900,50400,50400,50400,50200,533
20250401,092300,754294900,50500,50500,50500,50400,61
20250401,092200,751217300,50500,50400,50500,50400,207
20250401,092100,740778500,50400,50400,50400,50300,597
20250401,092000,710736300,50500,50400,50500,50400,425
20250401,091900,689290200,50400,50500,50600,50400,105
20250401,091800,683985900,50500,50500,50500,50400,130
20250401,091700,677421000,50400,50500,50600,50400,937
20250401,091600,630177400,50600,50400,50600,50400,205
20250401,091500,619831300,50400,50500,50600,50400,469
20250401,091400,596148600,50500,50700,50700,50400,304
20250401,091300,580796700,50500,50700,50700,50500,376
20250401,091200,561763600,50600,50500,50600,50400,617
20250401,091100,530587100,50500,50600,50600,50500,775
20250401,091000,491392900,50600,50600,50700,50600,87
20250401,090900,486984800,50600,50600,50600,50600,188
20250401,090800,477472000,50700,50500,50700,50500,648
20250401,090700,444687000,50500,50700,50700,50500,666
20250401,090600,411008800,50700,50500,50700,50400,433
20250401,090500,389111200,50300,50400,50500,50300,428
20250401,090400,367546900,50300,50400,50600,50300,484
20250401,090300,343142700,50400,50600,50700,50400,1446
20250401,090200,270037800,50600,50900,50900,50500,587
20250401,090100,240319500,50800,51100,51200,50700,1563
20250401,090000,160844800,50900,50600,51300,50600,3168
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 7253032650 50900 50900 50900 50900 7142
3 20250401 193500 7253032650 50900 50900 50900 50900 0
4 20250401 193400 7253032650 50900 50900 50900 50900 0
5 20250401 193300 7253032650 50900 50900 50900 50900 0
6 20250401 193200 7253032650 50900 50900 50900 50900 0
7 20250401 193100 7253032650 50900 50900 50900 50900 0
8 20250401 193000 7253032650 50900 50900 50900 50900 0
9 20250401 192900 7253032650 50900 50900 50900 50900 0
10 20250401 192800 7253032650 50900 50900 50900 50900 0
11 20250401 192700 7253032650 50900 50900 50900 50900 0
12 20250401 192600 7253032650 50900 50900 50900 50900 0
13 20250401 192500 7253032650 50900 50900 50900 50900 0
14 20250401 192400 7253032650 50900 50900 50900 50900 0
15 20250401 192300 7253032650 50900 50900 50900 50900 0
16 20250401 192200 7253032650 50900 50900 50900 50900 0
17 20250401 192100 7253032650 50900 50900 50900 50900 0
18 20250401 192000 7253032650 50900 50900 50900 50900 0
19 20250401 191900 7253032650 50900 50900 50900 50900 0
20 20250401 191800 7253032650 50900 50900 50900 50900 0
21 20250401 191700 7253032650 50900 50900 50900 50900 0
22 20250401 191600 7253032650 50900 50900 50900 50900 0
23 20250401 191500 7253032650 50900 50900 50900 50900 0
24 20250401 191400 7253032650 50900 50900 50900 50900 0
25 20250401 191300 7253032650 50900 50900 50900 50900 0
26 20250401 191200 7253032650 50900 50900 50900 50900 0
27 20250401 191100 7253032650 50900 50900 50900 50900 0
28 20250401 191000 7253032650 50900 50900 50900 50900 0
29 20250401 190900 7253032650 50900 50900 50900 50900 0
30 20250401 190800 7253032650 50900 50900 50900 50900 0
31 20250401 190700 7253032650 50900 50900 50900 50900 0
32 20250401 190600 7253032650 50900 50900 50900 50900 7142
33 20250401 190500 7253032650 50900 50900 50900 50900 0
34 20250401 190400 7253032650 50900 50900 50900 50900 0
35 20250401 190300 7253032650 50900 50900 50900 50900 0
36 20250401 190200 7253032650 50900 50900 50900 50900 0
37 20250401 190100 7253032650 50900 50900 50900 50900 0
38 20250401 190000 7253032650 50900 50900 50900 50900 0
39 20250401 185900 7253032650 50900 50900 50900 50900 0
40 20250401 185800 7253032650 50900 50900 50900 50900 0
41 20250401 185700 7253032650 50900 50900 50900 50900 0
42 20250401 185600 7253032650 50900 50900 50900 50900 0
43 20250401 185500 7253032650 50900 50900 50900 50900 0
44 20250401 185400 7253032650 50900 50900 50900 50900 0
45 20250401 185300 7253032650 50900 50900 50900 50900 0
46 20250401 185200 7253032650 50900 50900 50900 50900 0
47 20250401 185100 7253032650 50900 50900 50900 50900 0
48 20250401 185000 7253032650 50900 50900 50900 50900 0
49 20250401 184900 7253032650 50900 50900 50900 50900 0
50 20250401 184800 7253032650 50900 50900 50900 50900 0
51 20250401 184700 7253032650 50900 50900 50900 50900 0
52 20250401 184600 7253032650 50900 50900 50900 50900 0
53 20250401 184500 7253032650 50900 50900 50900 50900 0
54 20250401 184400 7253032650 50900 50900 50900 50900 0
55 20250401 184300 7253032650 50900 50900 50900 50900 0
56 20250401 184200 7253032650 50900 50900 50900 50900 0
57 20250401 184100 7253032650 50900 50900 50900 50900 0
58 20250401 184000 7253032650 50900 50900 50900 50900 0
59 20250401 183900 7253032650 50900 50900 50900 50900 0
60 20250401 183800 7253032650 50900 50900 50900 50900 0
61 20250401 183700 7253032650 50900 50900 50900 50900 0
62 20250401 183600 7253032650 50900 50900 50900 50900 7142
63 20250401 183500 7253032650 50900 50900 50900 50900 0
64 20250401 183400 7253032650 50900 50900 50900 50900 0
65 20250401 183300 7253032650 50900 50900 50900 50900 0
66 20250401 183200 7253032650 50900 50900 50900 50900 0
67 20250401 183100 7253032650 50900 50900 50900 50900 0
68 20250401 183000 7253032650 50900 50900 50900 50900 0
69 20250401 182900 7253032650 50900 50900 50900 50900 0
70 20250401 182800 7253032650 50900 50900 50900 50900 0
71 20250401 182700 7253032650 50900 50900 50900 50900 0
72 20250401 182600 7253032650 50900 50900 50900 50900 0
73 20250401 182500 7253032650 50900 50900 50900 50900 0
74 20250401 182400 7253032650 50900 50900 50900 50900 0
75 20250401 182300 7253032650 50900 50900 50900 50900 0
76 20250401 182200 7253032650 50900 50900 50900 50900 0
77 20250401 182100 7253032650 50900 50900 50900 50900 0
78 20250401 182000 7253032650 50900 50900 50900 50900 0
79 20250401 181900 7253032650 50900 50900 50900 50900 0
80 20250401 181800 7253032650 50900 50900 50900 50900 0
81 20250401 181700 7253032650 50900 50900 50900 50900 0
82 20250401 181600 7253032650 50900 50900 50900 50900 0
83 20250401 181500 7253032650 50900 50900 50900 50900 0
84 20250401 181400 7253032650 50900 50900 50900 50900 0
85 20250401 181300 7253032650 50900 50900 50900 50900 0
86 20250401 181200 7253032650 50900 50900 50900 50900 0
87 20250401 181100 7253032650 50900 50900 50900 50900 0
88 20250401 181000 7253032650 50900 50900 50900 50900 0
89 20250401 180900 7253032650 50900 50900 50900 50900 0
90 20250401 180800 7253032650 50900 50900 50900 50900 0
91 20250401 180700 7253032650 50900 50900 50900 50900 0
92 20250401 180600 7253032650 50900 50900 50900 50900 7142
93 20250401 180500 7253032650 50900 50900 50900 50900 0
94 20250401 180400 7253032650 50900 50900 50900 50900 0
95 20250401 180300 7253032650 50900 50900 50900 50900 0
96 20250401 180200 7253032650 50900 50900 50900 50900 0
97 20250401 180100 7253032650 50900 50900 50900 50900 0
98 20250401 180000 7253032650 50900 50900 50900 50900 0
99 20250401 175900 7253032650 50900 50900 50900 50900 0
100 20250401 175800 7253032650 50900 50900 50900 50900 0
101 20250401 175700 7253032650 50900 50900 50900 50900 0
102 20250401 175600 7253032650 50900 50900 50900 50900 0
103 20250401 175500 7253032650 50900 50900 50900 50900 0
104 20250401 175400 7253032650 50900 50900 50900 50900 0
105 20250401 175300 7253032650 50900 50900 50900 50900 0
106 20250401 175200 7253032650 50900 50900 50900 50900 0
107 20250401 175100 7253032650 50900 50900 50900 50900 0
108 20250401 175000 7253032650 50900 50900 50900 50900 0
109 20250401 174900 7253032650 50900 50900 50900 50900 0
110 20250401 174800 7253032650 50900 50900 50900 50900 0
111 20250401 174700 7253032650 50900 50900 50900 50900 0
112 20250401 174600 7253032650 50900 50900 50900 50900 0
113 20250401 174500 7253032650 50900 50900 50900 50900 0
114 20250401 174400 7253032650 50900 50900 50900 50900 0
115 20250401 174300 7253032650 50900 50900 50900 50900 0
116 20250401 174200 7253032650 50900 50900 50900 50900 0
117 20250401 174100 7253032650 50900 50900 50900 50900 0
118 20250401 174000 7253032650 50900 50900 50900 50900 0
119 20250401 173900 7253032650 50900 50900 50900 50900 0
120 20250401 173800 7253032650 50900 50900 50900 50900 0
121 20250401 173700 7253032650 50900 50900 50900 50900 0
122 20250401 173600 7253032650 50900 50900 50900 50900 7142
123 20250401 173500 7253032650 50900 50900 50900 50900 0
124 20250401 173400 7253032650 50900 50900 50900 50900 0
125 20250401 173300 7253032650 50900 50900 50900 50900 0
126 20250401 173200 7253032650 50900 50900 50900 50900 0
127 20250401 173100 7253032650 50900 50900 50900 50900 0
128 20250401 173000 7253032650 50900 50900 50900 50900 0
129 20250401 172900 7253032650 50900 50900 50900 50900 0
130 20250401 172800 7253032650 50900 50900 50900 50900 0
131 20250401 172700 7253032650 50900 50900 50900 50900 0
132 20250401 172600 7253032650 50900 50900 50900 50900 0
133 20250401 172500 7253032650 50900 50900 50900 50900 0
134 20250401 172400 7253032650 50900 50900 50900 50900 0
135 20250401 172300 7253032650 50900 50900 50900 50900 0
136 20250401 172200 7253032650 50900 50900 50900 50900 0
137 20250401 172100 7253032650 50900 50900 50900 50900 0
138 20250401 172000 7253032650 50900 50900 50900 50900 0
139 20250401 171900 7253032650 50900 50900 50900 50900 0
140 20250401 171800 7253032650 50900 50900 50900 50900 0
141 20250401 171700 7253032650 50900 50900 50900 50900 0
142 20250401 171600 7253032650 50900 50900 50900 50900 0
143 20250401 171500 7253032650 50900 50900 50900 50900 0
144 20250401 171400 7253032650 50900 50900 50900 50900 0
145 20250401 171300 7253032650 50900 50900 50900 50900 0
146 20250401 171200 7253032650 50900 50900 50900 50900 0
147 20250401 171100 7253032650 50900 50900 50900 50900 0
148 20250401 171000 7253032650 50900 50900 50900 50900 0
149 20250401 170900 7253032650 50900 50900 50900 50900 0
150 20250401 170800 7253032650 50900 50900 50900 50900 0
151 20250401 170700 7253032650 50900 50900 50900 50900 0
152 20250401 170600 7253032650 50900 50900 50900 50900 7142
153 20250401 170500 7253032650 50900 50900 50900 50900 0
154 20250401 170400 7253032650 50900 50900 50900 50900 0
155 20250401 170300 7253032650 50900 50900 50900 50900 0
156 20250401 170200 7253032650 50900 50900 50900 50900 0
157 20250401 170100 7253032650 50900 50900 50900 50900 0
158 20250401 170000 7253032650 50900 50900 50900 50900 0
159 20250401 165900 7253032650 50900 50900 50900 50900 0
160 20250401 165800 7253032650 50900 50900 50900 50900 0
161 20250401 165700 7253032650 50900 50900 50900 50900 0
162 20250401 165600 7253032650 50900 50900 50900 50900 0
163 20250401 165500 7253032650 50900 50900 50900 50900 0
164 20250401 165400 7253032650 50900 50900 50900 50900 0
165 20250401 165300 7253032650 50900 50900 50900 50900 0
166 20250401 165200 7253032650 50900 50900 50900 50900 0
167 20250401 165100 7253032650 50900 50900 50900 50900 0
168 20250401 165000 7253032650 50900 50900 50900 50900 0
169 20250401 164900 7253032650 50900 50900 50900 50900 0
170 20250401 164800 7253032650 50900 50900 50900 50900 0
171 20250401 164700 7253032650 50900 50900 50900 50900 0
172 20250401 164600 7253032650 50900 50900 50900 50900 0
173 20250401 164500 7253032650 50900 50900 50900 50900 0
174 20250401 164400 7253032650 50900 50900 50900 50900 0
175 20250401 164300 7253032650 50900 50900 50900 50900 0
176 20250401 164200 7253032650 50900 50900 50900 50900 0
177 20250401 164100 7253032650 50900 50900 50900 50900 0
178 20250401 164000 7253032650 50900 50900 50900 50900 0
179 20250401 163900 7253032650 50900 50900 50900 50900 0
180 20250401 163800 7253032650 50900 50900 50900 50900 0
181 20250401 163700 7253032650 50900 50900 50900 50900 0
182 20250401 163600 7253032650 50900 50900 50900 50900 7142
183 20250401 163500 7253032650 50900 50900 50900 50900 0
184 20250401 163400 7253032650 50900 50900 50900 50900 0
185 20250401 163300 7253032650 50900 50900 50900 50900 0
186 20250401 163200 7253032650 50900 50900 50900 50900 0
187 20250401 163100 7253032650 50900 50900 50900 50900 0
188 20250401 163000 7253032650 50900 50900 50900 50900 0
189 20250401 162900 7253032650 50900 50900 50900 50900 0
190 20250401 162800 7253032650 50900 50900 50900 50900 0
191 20250401 162700 7253032650 50900 50900 50900 50900 0
192 20250401 162600 7253032650 50900 50900 50900 50900 0
193 20250401 162500 7253032650 50900 50900 50900 50900 0
194 20250401 162400 7253032650 50900 50900 50900 50900 0
195 20250401 162300 7253032650 50900 50900 50900 50900 0
196 20250401 162200 7253032650 50900 50900 50900 50900 0
197 20250401 162100 7253032650 50900 50900 50900 50900 0
198 20250401 162000 7253032650 50900 50900 50900 50900 0
199 20250401 161900 7253032650 50900 50900 50900 50900 0
200 20250401 161800 7253032650 50900 50900 50900 50900 0
201 20250401 161700 7253032650 50900 50900 50900 50900 0
202 20250401 161600 7253032650 50900 50900 50900 50900 0
203 20250401 161500 7253032650 50900 50900 50900 50900 0
204 20250401 161400 7253032650 50900 50900 50900 50900 0
205 20250401 161300 7253032650 50900 50900 50900 50900 0
206 20250401 161200 7253032650 50900 50900 50900 50900 0
207 20250401 161100 7253032650 50900 50900 50900 50900 0
208 20250401 161000 7253032650 50900 50900 50900 50900 0
209 20250401 160900 7253032650 50900 50900 50900 50900 0
210 20250401 160800 7253032650 50900 50900 50900 50900 0
211 20250401 160700 7253032650 50900 50900 50900 50900 0
212 20250401 160600 7253032650 50900 50900 50900 50900 7142
213 20250401 160500 7253032650 50900 50900 50900 50900 0
214 20250401 160400 7253032650 50900 50900 50900 50900 0
215 20250401 160300 7253032650 50900 50900 50900 50900 0
216 20250401 160200 7253032650 50900 50900 50900 50900 0
217 20250401 160100 7253032650 50900 50900 50900 50900 0
218 20250401 160000 7253032650 50900 50900 50900 50900 0
219 20250401 155900 7253032650 50900 50900 50900 50900 0
220 20250401 155800 7253032650 50900 50900 50900 50900 0
221 20250401 155700 7253032650 50900 50900 50900 50900 0
222 20250401 155600 7253032650 50900 50900 50900 50900 0
223 20250401 155500 7253032650 50900 50900 50900 50900 0
224 20250401 155400 7253032650 50900 50900 50900 50900 0
225 20250401 155300 7253032650 50900 50900 50900 50900 0
226 20250401 155200 7253032650 50900 50900 50900 50900 0
227 20250401 155100 7253032650 50900 50900 50900 50900 0
228 20250401 155000 7253032650 50900 50900 50900 50900 0
229 20250401 154900 7253032650 50900 50900 50900 50900 0
230 20250401 154800 7253032650 50900 50900 50900 50900 0
231 20250401 154700 7253032650 50900 50900 50900 50900 0
232 20250401 154600 7253032650 50900 50900 50900 50900 0
233 20250401 154500 7253032650 50900 50900 50900 50900 0
234 20250401 154400 7253032650 50900 50900 50900 50900 0
235 20250401 154300 7253032650 50900 50900 50900 50900 0
236 20250401 154200 7253032650 50900 50900 50900 50900 0
237 20250401 154100 7253032650 50900 50900 50900 50900 0
238 20250401 154000 7253032650 50900 50900 50900 50900 0
239 20250401 153900 7253032650 50900 50900 50900 50900 0
240 20250401 153800 7253032650 50900 50900 50900 50900 0
241 20250401 153700 7253032650 50900 50900 50900 50900 0
242 20250401 153600 7253032650 50900 50900 50900 50900 7142
243 20250401 153500 7253032650 50900 50900 50900 50900 0
244 20250401 153400 7253032650 50900 50900 50900 50900 0
245 20250401 153300 7253032650 50900 50900 50900 50900 0
246 20250401 153200 7253032650 50900 50900 50900 50900 0
247 20250401 153100 7253032650 50900 50900 50900 50900 0
248 20250401 153000 7253032650 50900 50900 50900 50900 7142
249 20250401 152900 6889504850 51000 51000 51000 51000 0
250 20250401 152800 6889504850 51000 51000 51000 51000 0
251 20250401 152700 6889504850 51000 51000 51000 51000 0
252 20250401 152600 6889504850 51000 51000 51000 51000 0
253 20250401 152500 6889504850 51000 51000 51000 51000 0
254 20250401 152400 6889504850 51000 51000 51000 51000 0
255 20250401 152300 6889504850 51000 51000 51000 51000 0
256 20250401 152200 6889504850 51000 51000 51000 51000 0
257 20250401 152100 6889504850 51000 51000 51000 51000 0
258 20250401 152000 6889504850 51000 51000 51000 51000 0
259 20250401 151900 6889504850 51000 51000 51000 50800 186
260 20250401 151800 6880029550 50900 51000 51000 50800 487
261 20250401 151700 6855233650 51000 51100 51100 50900 1495
262 20250401 151600 6778962750 51000 51000 51100 51000 172
263 20250401 151500 6770184450 51000 51100 51100 51000 277
264 20250401 151400 6756044350 51100 51100 51100 51000 111
265 20250401 151300 6750377350 51100 51000 51100 51000 218
266 20250401 151200 6739254050 51100 51100 51100 51100 38
267 20250401 151100 6737312250 51100 51100 51100 51000 60
268 20250401 151000 6734250250 51000 51100 51100 51000 562
269 20250401 150900 6705582050 51100 51100 51100 51100 3
270 20250401 150800 6705428750 51100 51100 51100 51000 81
271 20250401 150700 6701291750 51000 51000 51100 51000 320
272 20250401 150600 6684965350 51100 51000 51100 50900 918
273 20250401 150500 6638154750 51000 51000 51000 50900 64
274 20250401 150400 6634894850 51000 51000 51000 51000 21
275 20250401 150300 6633823850 50900 50900 51000 50900 560
276 20250401 150200 6605318050 50900 51000 51100 50900 393
277 20250401 150100 6585292950 51100 51100 51100 50900 1999
278 20250401 150000 6483413450 51200 51200 51200 51100 867
279 20250401 145900 6439107950 51200 51200 51200 51100 101
280 20250401 145800 6433944750 51200 51400 51400 51200 1158
281 20250401 145700 6374562150 51400 51400 51400 51400 155
282 20250401 145600 6366595150 51400 51300 51400 51300 923
283 20250401 145500 6319240850 51200 51300 51300 51200 150
284 20250401 145400 6311552950 51300 51300 51300 51200 97
285 20250401 145300 6306583350 51200 51300 51300 51200 238
286 20250401 145200 6294393150 51300 51300 51300 51300 132
287 20250401 145100 6287621550 51300 51300 51300 51200 143
288 20250401 145000 6280292250 51300 51300 51300 51200 75
289 20250401 144900 6276449950 51300 51300 51300 51200 67
290 20250401 144800 6273013150 51300 51300 51300 51200 127
291 20250401 144700 6266509150 51300 51300 51300 51200 90
292 20250401 144600 6261894150 51300 51300 51300 51200 123
293 20250401 144500 6255586450 51300 51300 51300 51200 77
294 20250401 144400 6251639550 51300 51300 51300 51200 125
295 20250401 144300 6245231050 51300 51300 51300 51300 155
296 20250401 144200 6237279550 51300 51400 51400 51300 448
297 20250401 144100 6214295650 51400 51300 51400 51300 13
298 20250401 144000 6213627950 51400 51300 51400 51300 97
299 20250401 143900 6208646550 51300 51200 51300 51100 998
300 20250401 143800 6157534350 51200 51200 51200 51200 151
301 20250401 143700 6149803150 51100 51100 51200 51100 90
302 20250401 143600 6145202550 51200 51200 51200 51100 167
303 20250401 143500 6136655650 51100 51200 51200 51100 129
304 20250401 143400 6130052450 51200 51300 51300 51100 2740
305 20250401 143300 5989828150 51300 51300 51300 51300 16
306 20250401 143200 5989007350 51300 51300 51300 51300 7
307 20250401 143100 5988648250 51300 51400 51400 51300 2511
308 20250401 143000 5859827650 51400 51300 51400 51300 71
309 20250401 142900 5856179750 51400 51400 51400 51300 64
310 20250401 142800 5852891650 51400 51400 51400 51300 664
311 20250401 142700 5818763550 51400 51400 51400 51300 221
312 20250401 142600 5807407150 51400 51400 51400 51300 149
313 20250401 142500 5799750050 51300 51300 51400 51300 123
314 20250401 142400 5793433350 51400 51400 51400 51300 695
315 20250401 142300 5757711850 51400 51400 51400 51300 1054
316 20250401 142200 5703538950 51400 51400 51400 51300 145
317 20250401 142100 5696098250 51400 51300 51400 51300 53
318 20250401 142000 5693377150 51400 51400 51400 51300 76
319 20250401 141900 5689476250 51400 51400 51400 51300 46
320 20250401 141800 5687113350 51300 51400 51400 51300 29
321 20250401 141700 5685624350 51300 51400 51400 51300 54
322 20250401 141600 5682851750 51400 51400 51400 51300 46
323 20250401 141500 5680488850 51300 51300 51400 51300 57
324 20250401 141400 5677562050 51300 51400 51400 51300 108
325 20250401 141300 5672020350 51400 51400 51400 51300 1687
326 20250401 141200 5585473450 51300 51300 51400 51300 213
327 20250401 141100 5574530450 51400 51400 51400 51300 368
328 20250401 141000 5555617750 51300 51400 51400 51300 142
329 20250401 140900 5548321950 51400 51400 51400 51300 105
330 20250401 140800 5542926450 51300 51400 51400 51300 421
331 20250401 140700 5521289750 51300 51400 51400 51300 178
332 20250401 140600 5512148350 51400 51400 51400 51300 89
333 20250401 140500 5507576500 51400 51400 51400 51300 95
334 20250401 140400 5502696900 51400 51400 51400 51300 61
335 20250401 140300 5499562950 51400 51400 51400 51300 76
336 20250401 140200 5495658050 51300 51500 51500 51300 147
337 20250401 140100 5488104550 51400 51500 51500 51400 1070
338 20250401 140000 5433100950 51500 51500 51500 51400 86
339 20250401 135900 5428674950 51500 51500 51500 51400 37
340 20250401 135800 5426770950 51500 51500 51500 51400 104
341 20250401 135700 5421418650 51500 51500 51500 51400 891
342 20250401 135600 5375561650 51500 51500 51500 51400 586
343 20250401 135500 5345384750 51500 51500 51500 51400 101
344 20250401 135400 5340188550 51500 51500 51500 51400 43
345 20250401 135300 5337975550 51500 51400 51500 51300 1382
346 20250401 135200 5266940350 51400 51400 51400 51300 486
347 20250401 135100 5242004250 51400 51400 51400 51300 632
348 20250401 135000 5209577250 51300 51200 51400 51200 1022
349 20250401 134900 5157132250 51300 51300 51300 51200 61
350 20250401 134800 5154004450 51200 51200 51300 51200 69
351 20250401 134700 5150468350 51300 51300 51300 51200 88
352 20250401 134600 5145958750 51300 51300 51300 51200 47
353 20250401 134500 5143549150 51300 51200 51300 51200 69
354 20250401 134400 5140012450 51200 51300 51300 51200 67
355 20250401 134300 5136580550 51300 51200 51300 51200 33
356 20250401 134200 5134889150 51200 51300 51300 51200 159
357 20250401 134100 5126736750 51300 51200 51300 51200 69
358 20250401 134000 5123200750 51200 51300 51300 51200 135
359 20250401 133900 5116278250 51300 51300 51300 51200 91
360 20250401 133800 5111611450 51300 51400 51400 51300 747
361 20250401 133700 5073251150 51400 51400 51500 51400 278
362 20250401 133600 5058961250 51300 51400 51400 51300 45
363 20250401 133500 5056649750 51400 51300 51400 51300 214
364 20250401 133400 5045668750 51300 51300 51300 51200 87
365 20250401 133300 5041210250 51300 51300 51300 51200 62
366 20250401 133200 5038031150 51200 51300 51300 51200 687
367 20250401 133100 5002854250 51200 51300 51300 51200 25
368 20250401 133000 5001573250 51200 51300 51400 51200 1254
369 20250401 132900 4937242350 51500 51400 51500 51300 737
370 20250401 132800 4899360150 51400 51400 51400 51300 112
371 20250401 132700 4893609850 51300 51300 51400 51300 57
372 20250401 132600 4890683050 51400 51300 51400 51300 86
373 20250401 132500 4886268950 51300 51300 51400 51300 46
374 20250401 132400 4883907550 51400 51500 51500 51300 612
375 20250401 132300 4852451850 51400 51600 51600 51400 139
376 20250401 132200 4845297950 51500 51500 51600 51500 199
377 20250401 132100 4835048450 51500 51500 51500 51400 451
378 20250401 132000 4811823450 51400 51400 51500 51400 92
379 20250401 131900 4807089450 51500 51500 51500 51400 151
380 20250401 131800 4799322950 51500 51400 51500 51400 32
381 20250401 131700 4797677450 51500 51500 51500 51500 24
382 20250401 131600 4796441450 51500 51400 51500 51400 252
383 20250401 131500 4783466550 51500 51400 51500 51400 96
384 20250401 131400 4778529750 51400 51400 51400 51400 548
385 20250401 131300 4750362550 51400 51400 51400 51300 42
386 20250401 131200 4748205050 51400 51400 51400 51300 48
387 20250401 131100 4745740350 51400 51400 51400 51300 111
388 20250401 131000 4740042350 51400 51500 51500 51400 1304
389 20250401 130900 4673015450 51400 51500 51500 51400 72
390 20250401 130800 4669309950 51500 51500 51500 51500 114
391 20250401 130700 4663438950 51500 51400 51500 51400 94
392 20250401 130600 4658601850 51500 51500 51500 51500 106
393 20250401 130500 4653142850 51500 51500 51500 51400 137
394 20250401 130400 4646099350 51500 51500 51500 51500 69
395 20250401 130300 4642545850 51500 51500 51500 51400 284
396 20250401 130200 4627922150 51400 51500 51500 51400 83
397 20250401 130100 4623648650 51500 51500 51500 51500 88
398 20250401 130000 4619116650 51500 51500 51500 51400 27
399 20250401 125900 4617726450 51500 51500 51500 51400 62
400 20250401 125800 4614537850 51500 51600 51600 51400 217
401 20250401 125700 4603359150 51700 51500 51700 51500 372
402 20250401 125600 4584177850 51500 51400 51500 51400 161
403 20250401 125500 4575888750 51500 51400 51500 51400 54
404 20250401 125400 4573107850 51400 51500 51500 51400 49
405 20250401 125300 4570586650 51500 51600 51600 51500 658
406 20250401 125200 4536693850 51600 51600 51600 51500 110
407 20250401 125100 4531020650 51600 51600 51600 51500 187
408 20250401 125000 4521371550 51500 51600 51600 51500 58
409 20250401 124900 4518378850 51600 51500 51600 51500 159
410 20250401 124800 4510174750 51600 51700 51700 51500 725
411 20250401 124700 4472768750 51600 51700 51700 51600 97
412 20250401 124600 4467754350 51700 51600 51700 51600 127
413 20250401 124500 4461193450 51700 51700 51700 51700 110
414 20250401 124400 4455506450 51600 51700 51700 51600 87
415 20250401 124300 4451015650 51600 51700 51700 51600 130
416 20250401 124200 4444299550 51700 51700 51700 51600 64
417 20250401 124100 4440992050 51700 51700 51700 51700 74
418 20250401 124000 4437166250 51600 51700 51700 51600 239
419 20250401 123900 4424826550 51700 51700 51700 51700 70
420 20250401 123800 4421207550 51700 51700 51700 51700 410
421 20250401 123700 4400010550 51800 51800 51800 51700 115
422 20250401 123600 4394055650 51800 51800 51800 51800 22
423 20250401 123500 4392916050 51750 51800 51800 51750 72
424 20250401 123400 4389186500 51800 51700 51800 51700 218
425 20250401 123300 4377894200 51700 51800 51800 51700 41
426 20250401 123200 4375772800 51800 51700 51800 51700 105
427 20250401 123100 4370343800 51700 51700 51700 51600 555
428 20250401 123000 4341700300 51700 51700 51700 51700 104
429 20250401 122900 4336323500 51600 51600 51700 51600 160
430 20250401 122800 4328059800 51700 51700 51700 51700 41
431 20250401 122700 4325940100 51700 51500 51700 51500 193
432 20250401 122600 4315981500 51700 51700 51700 51600 529
433 20250401 122500 4288673700 51700 51700 51800 51700 272
434 20250401 122400 4274589700 51700 51700 51700 51700 171
435 20250401 122300 4265749000 51700 51700 51800 51700 415
436 20250401 122200 4244292600 51800 51800 51800 51700 69
437 20250401 122100 4240718500 51800 51800 51800 51700 69
438 20250401 122000 4237146500 51800 51800 51800 51800 67
439 20250401 121900 4233675900 51800 51800 51800 51800 58
440 20250401 121800 4230671500 51800 51700 51800 51700 80
441 20250401 121700 4226533200 51800 51800 51800 51800 170
442 20250401 121600 4217727200 51800 51900 51900 51800 106
443 20250401 121500 4212229200 51900 51900 51900 51900 270
444 20250401 121400 4198216200 51900 51900 51900 51800 106
445 20250401 121300 4192717100 51900 51900 51900 51800 1042
446 20250401 121200 4138653800 51900 51800 51900 51700 385
447 20250401 121100 4118712600 51800 51800 51800 51800 192
448 20250401 121000 4108767000 51800 51800 51800 51700 86
449 20250401 120900 4104315000 51800 51700 51800 51700 58
450 20250401 120800 4101311100 51800 51700 51800 51700 76
451 20250401 120700 4097374500 51800 51800 51800 51700 74
452 20250401 120600 4093544300 51700 51700 51800 51700 132
453 20250401 120500 4086718400 51700 51700 51800 51700 131
454 20250401 120400 4079939400 51700 51700 51800 51700 288
455 20250401 120300 4065049100 51700 51700 51700 51700 251
456 20250401 120200 4052072400 51600 51700 51700 51600 289
457 20250401 120100 4037136000 51700 51700 51700 51700 186
458 20250401 120000 4027519800 51700 51700 51800 51700 128
459 20250401 115900 4020901500 51700 51700 51800 51600 457
460 20250401 115800 3997278200 51700 51800 51800 51700 210
461 20250401 115700 3986416700 51800 51600 51800 51600 151
462 20250401 115600 3978607200 51700 51600 51700 51600 388
463 20250401 115500 3958572900 51500 51400 51500 51400 315
464 20250401 115400 3942353200 51400 51500 51500 51400 101
465 20250401 115300 3937161100 51400 51300 51400 51300 305
466 20250401 115200 3921485300 51400 51400 51400 51400 109
467 20250401 115100 3915882700 51400 51300 51400 51300 547
468 20250401 115000 3887817700 51300 51500 51500 51300 314
469 20250401 114900 3871692700 51400 51500 51500 51400 774
470 20250401 114800 3831905600 51400 51600 51600 51400 700
471 20250401 114700 3795882000 51600 51600 51700 51600 109
472 20250401 114600 3790256900 51600 51800 51800 51600 475
473 20250401 114500 3765729000 51800 51800 51850 51700 809
474 20250401 114400 3723830900 51800 51700 51800 51700 412
475 20250401 114300 3702528900 51600 51700 51700 51600 252
476 20250401 114200 3689508500 51700 51700 51700 51700 461
477 20250401 114100 3665674800 51700 51700 51700 51700 10
478 20250401 114000 3665157800 51700 51600 51700 51600 182
479 20250401 113900 3655753800 51700 51600 51700 51600 220
480 20250401 113800 3644395100 51600 51600 51700 51600 88
481 20250401 113700 3639852600 51600 51600 51600 51600 83
482 20250401 113600 3635569800 51600 51700 51700 51500 419
483 20250401 113500 3613966700 51600 51500 51600 51500 432
484 20250401 113400 3591689100 51600 51600 51700 51500 460
485 20250401 113300 3567954400 51600 51700 51800 51500 524
486 20250401 113200 3540875800 51600 51700 51700 51600 408
487 20250401 113100 3519815000 51700 51700 51800 51700 396
488 20250401 113000 3499302700 51800 51800 51800 51700 141
489 20250401 112900 3492009800 51800 51500 51800 51500 1604
490 20250401 112800 3409021400 51700 51600 51800 51500 1566
491 20250401 112700 3328069800 51600 51500 51600 51400 638
492 20250401 112600 3295214300 51500 51400 51500 51400 229
493 20250401 112500 3283438800 51400 51400 51500 51300 750
494 20250401 112400 3244894400 51400 51500 51600 51400 188
495 20250401 112300 3235215000 51500 51600 51600 51400 451
496 20250401 112200 3211989400 51600 51300 51600 51300 1563
497 20250401 112100 3131526100 51400 51200 51400 51200 749
498 20250401 112000 3093057600 51300 51400 51400 51200 364
499 20250401 111900 3074386900 51300 51300 51300 51300 616
500 20250401 111800 3042786100 51300 51200 51300 51200 360
501 20250401 111700 3024346100 51200 51200 51300 51200 1053
502 20250401 111600 2970432000 51200 51200 51300 51100 1256
503 20250401 111500 2906078900 51100 51100 51100 51000 394
504 20250401 111400 2885950600 51100 51000 51100 51000 201
505 20250401 111300 2875698100 51000 51000 51100 51000 356
506 20250401 111200 2857539700 51000 51100 51100 51000 109
507 20250401 111100 2851975000 51000 51000 51100 51000 332
508 20250401 111000 2835041200 51000 50900 51000 50800 374
509 20250401 110900 2816029000 51000 50900 51000 50800 120
510 20250401 110800 2809925350 50800 51000 51000 50800 180
511 20250401 110700 2800768150 50900 50700 50900 50700 1052
512 20250401 110600 2747281750 50800 50700 50800 50700 468
513 20250401 110500 2723553350 50700 50700 50700 50700 195
514 20250401 110400 2713666850 50700 50700 50800 50700 379
515 20250401 110300 2694450850 50700 50800 50800 50700 252
516 20250401 110200 2681661650 50800 50800 50800 50700 209
517 20250401 110100 2671047150 50800 50800 50900 50700 211
518 20250401 110000 2660335250 50700 50700 50900 50700 689
519 20250401 105900 2625345850 50700 50600 50800 50600 440
520 20250401 105800 2603041650 50600 50600 50700 50600 142
521 20250401 105700 2595855850 50600 50600 50700 50500 102
522 20250401 105600 2590694550 50600 50600 50700 50400 831
523 20250401 105500 2548653450 50700 50700 50700 50600 83
524 20250401 105400 2544452750 50700 50700 50700 50600 552
525 20250401 105300 2516516650 50700 50600 50700 50500 431
526 20250401 105200 2494710250 50600 50600 50600 50500 376
527 20250401 105100 2475698450 50700 50700 50700 50700 366
528 20250401 105000 2457142250 50700 50750 50750 50700 652
529 20250401 104900 2424085600 50750 50700 50800 50700 139
530 20250401 104800 2417032850 50900 50800 50900 50700 1317
531 20250401 104700 2350129750 50700 50600 50700 50600 98
532 20250401 104600 2345162150 50600 50600 50700 50500 816
533 20250401 104500 2303830050 50500 50400 50700 50300 481
534 20250401 104400 2279534750 50700 50400 50700 50400 3268
535 20250401 104300 2114305950 50400 50200 50400 50200 1149
536 20250401 104200 2056484350 50200 50100 50300 50100 437
537 20250401 104100 2034539450 50100 50200 50200 50100 454
538 20250401 104000 2011750850 50200 50100 50200 50100 211
539 20250401 103900 2001171550 50200 50100 50200 50100 630
540 20250401 103800 1969608150 50200 50200 50200 50200 29
541 20250401 103700 1968152350 50100 50100 50100 50100 13
542 20250401 103600 1967501050 50200 50200 50200 50200 63
543 20250401 103500 1964338450 50200 50200 50200 50100 398
544 20250401 103400 1944386350 50200 50200 50200 50200 961
545 20250401 103300 1896144150 50250 50300 50300 50250 148
546 20250401 103200 1888704750 50300 50300 50300 50300 4
547 20250401 103100 1888503550 50200 50300 50300 50200 34
548 20250401 103000 1886796250 50300 50300 50300 50300 46
549 20250401 102900 1884482450 50300 50300 50300 50300 108
550 20250401 102800 1879050050 50200 50200 50200 50200 0
551 20250401 102700 1879050050 50200 50200 50200 50100 360
552 20250401 102600 1860978150 50200 50200 50200 50200 77
553 20250401 102500 1857112750 50200 50200 50200 50200 4
554 20250401 102400 1856911950 50200 50100 50200 50100 38
555 20250401 102300 1855007250 50200 50200 50200 50200 4
556 20250401 102200 1854806450 50200 50100 50200 50100 20
557 20250401 102100 1853803450 50100 50200 50200 50100 16
558 20250401 102000 1853001250 50200 50200 50300 50200 459
559 20250401 101900 1829959350 50200 50300 50300 50200 101
560 20250401 101800 1824879150 50300 50300 50300 50300 66
561 20250401 101700 1821559350 50300 50300 50300 50300 74
562 20250401 101600 1817837150 50300 50300 50400 50300 589
563 20250401 101500 1788162850 50200 50300 50300 50200 350
564 20250401 101400 1770588250 50400 50300 50400 50300 697
565 20250401 101300 1735498450 50200 50300 50300 50200 467
566 20250401 101200 1712024450 50300 50200 50400 50200 2299
567 20250401 101100 1596302350 50200 50100 50200 50100 307
568 20250401 101000 1580911750 50000 49950 50100 49950 408
569 20250401 100900 1560496900 49950 49900 49950 49900 316
570 20250401 100800 1544716250 49850 49750 49900 49700 360
571 20250401 100700 1526772800 49750 49850 50000 49750 575
572 20250401 100600 1498129500 49850 49800 49850 49750 490
573 20250401 100500 1473730000 49800 49700 49850 49650 886
574 20250401 100400 1429634500 49750 49650 49800 49600 654
575 20250401 100300 1397128450 49650 49650 49650 49650 359
576 20250401 100200 1379304100 49650 49650 49650 49600 295
577 20250401 100100 1364665650 49650 49750 49750 49600 776
578 20250401 100000 1326121350 49750 49750 49850 49700 386
579 20250401 095900 1306908400 49750 49800 49800 49700 295
580 20250401 095800 1292232350 49800 49800 49800 49750 368
581 20250401 095700 1273916650 49800 49800 49900 49800 344
582 20250401 095600 1256779150 49850 49850 49850 49800 157
583 20250401 095500 1248955900 49850 50100 50100 49850 803
584 20250401 095400 1208826600 50000 50000 50100 50000 33
585 20250401 095300 1207176200 50000 50100 50100 50000 74
586 20250401 095200 1203475400 50100 50100 50100 50100 183
587 20250401 095100 1194307100 50200 50200 50200 50200 5
588 20250401 095000 1194056100 50200 50200 50300 50100 225
589 20250401 094900 1182763800 50200 50300 50300 50100 147
590 20250401 094800 1175386400 50300 50300 50300 50200 80
591 20250401 094700 1171370000 50300 50100 50300 50100 126
592 20250401 094600 1165046700 50100 50000 50100 50000 259
593 20250401 094500 1152090300 49950 50000 50000 49900 82
594 20250401 094400 1147995150 49950 49850 50000 49850 259
595 20250401 094300 1135075300 49850 49800 49850 49800 56
596 20250401 094200 1132286450 49750 49850 49850 49750 109
597 20250401 094100 1126861600 49850 49850 49850 49850 1
598 20250401 094000 1126811750 49700 49800 49850 49650 333
599 20250401 093900 1110247300 49850 49850 49850 49800 149
600 20250401 093800 1102824350 49900 49900 49900 49900 95
601 20250401 093700 1098083850 49950 49850 50000 49850 254
602 20250401 093600 1085406950 49800 49600 49850 49600 417
603 20250401 093500 1064693850 49650 49650 49650 49600 793
604 20250401 093400 1025348150 49650 49650 49750 49650 379
605 20250401 093300 1006519350 49750 49750 49750 49650 495
606 20250401 093200 981910950 49750 49850 49850 49700 601
607 20250401 093100 951998100 49850 49950 50000 49850 549
608 20250401 093000 924594400 50000 50100 50200 49950 1062
609 20250401 092900 871482000 50000 50200 50200 50000 866
610 20250401 092800 828097100 50100 50200 50200 50100 337
611 20250401 092700 811183100 50300 50200 50300 50200 88
612 20250401 092600 806760600 50200 50300 50300 50200 219
613 20250401 092500 795763300 50200 50300 50400 50200 291
614 20250401 092400 781113900 50400 50400 50400 50200 533
615 20250401 092300 754294900 50500 50500 50500 50400 61
616 20250401 092200 751217300 50500 50400 50500 50400 207
617 20250401 092100 740778500 50400 50400 50400 50300 597
618 20250401 092000 710736300 50500 50400 50500 50400 425
619 20250401 091900 689290200 50400 50500 50600 50400 105
620 20250401 091800 683985900 50500 50500 50500 50400 130
621 20250401 091700 677421000 50400 50500 50600 50400 937
622 20250401 091600 630177400 50600 50400 50600 50400 205
623 20250401 091500 619831300 50400 50500 50600 50400 469
624 20250401 091400 596148600 50500 50700 50700 50400 304
625 20250401 091300 580796700 50500 50700 50700 50500 376
626 20250401 091200 561763600 50600 50500 50600 50400 617
627 20250401 091100 530587100 50500 50600 50600 50500 775
628 20250401 091000 491392900 50600 50600 50700 50600 87
629 20250401 090900 486984800 50600 50600 50600 50600 188
630 20250401 090800 477472000 50700 50500 50700 50500 648
631 20250401 090700 444687000 50500 50700 50700 50500 666
632 20250401 090600 411008800 50700 50500 50700 50400 433
633 20250401 090500 389111200 50300 50400 50500 50300 428
634 20250401 090400 367546900 50300 50400 50600 50300 484
635 20250401 090300 343142700 50400 50600 50700 50400 1446
636 20250401 090200 270037800 50600 50900 50900 50500 587
637 20250401 090100 240319500 50800 51100 51200 50700 1563
638 20250401 090000 160844800 50900 50600 51300 50600 3168

1
042000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,42479,24253054,2183420600,1246606975600,0.18
20250327,38749,24253054,2030447600,1270860029600,0.16
20250326,31446,24253054,1685505600,1299963694400,0.13
20250325,29655,24253054,1586542500,1297538389000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 42479 24253054 2183420600 1246606975600 0.18
3 20250327 38749 24253054 2030447600 1270860029600 0.16
4 20250326 31446 24253054 1685505600 1299963694400 0.13
5 20250325 29655 24253054 1586542500 1297538389000 0.12