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

647
052690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,5993830100,56900,56900,56900,56900,2831
20250401,194400,5993830100,56900,56900,56900,56900,0
20250401,194300,5993830100,56900,56900,56900,56900,0
20250401,194200,5993830100,56900,56900,56900,56900,0
20250401,194100,5993830100,56900,56900,56900,56900,0
20250401,194000,5993830100,56900,56900,56900,56900,0
20250401,193900,5993830100,56900,56900,56900,56900,0
20250401,193800,5993830100,56900,56900,56900,56900,0
20250401,193700,5993830100,56900,56900,56900,56900,0
20250401,193600,5993830100,56900,56900,56900,56900,0
20250401,193500,5993830100,56900,56900,56900,56900,0
20250401,193400,5993830100,56900,56900,56900,56900,0
20250401,193300,5993830100,56900,56900,56900,56900,0
20250401,193200,5993830100,56900,56900,56900,56900,0
20250401,193100,5993830100,56900,56900,56900,56900,0
20250401,193000,5993830100,56900,56900,56900,56900,0
20250401,192900,5993830100,56900,56900,56900,56900,0
20250401,192800,5993830100,56900,56900,56900,56900,0
20250401,192700,5993830100,56900,56900,56900,56900,0
20250401,192600,5993830100,56900,56900,56900,56900,0
20250401,192500,5993830100,56900,56900,56900,56900,0
20250401,192400,5993830100,56900,56900,56900,56900,0
20250401,192300,5993830100,56900,56900,56900,56900,0
20250401,192200,5993830100,56900,56900,56900,56900,0
20250401,192100,5993830100,56900,56900,56900,56900,0
20250401,192000,5993830100,56900,56900,56900,56900,0
20250401,191900,5993830100,56900,56900,56900,56900,0
20250401,191800,5993830100,56900,56900,56900,56900,0
20250401,191700,5993830100,56900,56900,56900,56900,0
20250401,191600,5993830100,56900,56900,56900,56900,0
20250401,191500,5993830100,56900,56900,56900,56900,2831
20250401,191400,5993830100,56900,56900,56900,56900,0
20250401,191300,5993830100,56900,56900,56900,56900,0
20250401,191200,5993830100,56900,56900,56900,56900,0
20250401,191100,5993830100,56900,56900,56900,56900,0
20250401,191000,5993830100,56900,56900,56900,56900,0
20250401,190900,5993830100,56900,56900,56900,56900,0
20250401,190800,5993830100,56900,56900,56900,56900,0
20250401,190700,5993830100,56900,56900,56900,56900,0
20250401,190600,5993830100,56900,56900,56900,56900,0
20250401,190500,5993830100,56900,56900,56900,56900,0
20250401,190400,5993830100,56900,56900,56900,56900,0
20250401,190300,5993830100,56900,56900,56900,56900,0
20250401,190200,5993830100,56900,56900,56900,56900,0
20250401,190100,5993830100,56900,56900,56900,56900,0
20250401,190000,5993830100,56900,56900,56900,56900,0
20250401,185900,5993830100,56900,56900,56900,56900,0
20250401,185800,5993830100,56900,56900,56900,56900,0
20250401,185700,5993830100,56900,56900,56900,56900,0
20250401,185600,5993830100,56900,56900,56900,56900,0
20250401,185500,5993830100,56900,56900,56900,56900,0
20250401,185400,5993830100,56900,56900,56900,56900,0
20250401,185300,5993830100,56900,56900,56900,56900,0
20250401,185200,5993830100,56900,56900,56900,56900,0
20250401,185100,5993830100,56900,56900,56900,56900,0
20250401,185000,5993830100,56900,56900,56900,56900,0
20250401,184900,5993830100,56900,56900,56900,56900,0
20250401,184800,5993830100,56900,56900,56900,56900,0
20250401,184700,5993830100,56900,56900,56900,56900,0
20250401,184600,5993830100,56900,56900,56900,56900,0
20250401,184500,5993830100,56900,56900,56900,56900,2831
20250401,184400,5993830100,56900,56900,56900,56900,0
20250401,184300,5993830100,56900,56900,56900,56900,0
20250401,184200,5993830100,56900,56900,56900,56900,0
20250401,184100,5993830100,56900,56900,56900,56900,0
20250401,184000,5993830100,56900,56900,56900,56900,0
20250401,183900,5993830100,56900,56900,56900,56900,0
20250401,183800,5993830100,56900,56900,56900,56900,0
20250401,183700,5993830100,56900,56900,56900,56900,0
20250401,183600,5993830100,56900,56900,56900,56900,0
20250401,183500,5993830100,56900,56900,56900,56900,0
20250401,183400,5993830100,56900,56900,56900,56900,0
20250401,183300,5993830100,56900,56900,56900,56900,0
20250401,183200,5993830100,56900,56900,56900,56900,0
20250401,183100,5993830100,56900,56900,56900,56900,0
20250401,183000,5993830100,56900,56900,56900,56900,0
20250401,182900,5993830100,56900,56900,56900,56900,0
20250401,182800,5993830100,56900,56900,56900,56900,0
20250401,182700,5993830100,56900,56900,56900,56900,0
20250401,182600,5993830100,56900,56900,56900,56900,0
20250401,182500,5993830100,56900,56900,56900,56900,0
20250401,182400,5993830100,56900,56900,56900,56900,0
20250401,182300,5993830100,56900,56900,56900,56900,0
20250401,182200,5993830100,56900,56900,56900,56900,0
20250401,182100,5993830100,56900,56900,56900,56900,0
20250401,182000,5993830100,56900,56900,56900,56900,0
20250401,181900,5993830100,56900,56900,56900,56900,0
20250401,181800,5993830100,56900,56900,56900,56900,0
20250401,181700,5993830100,56900,56900,56900,56900,0
20250401,181600,5993830100,56900,56900,56900,56900,0
20250401,181500,5993830100,56900,56900,56900,56900,2831
20250401,181400,5993830100,56900,56900,56900,56900,0
20250401,181300,5993830100,56900,56900,56900,56900,0
20250401,181200,5993830100,56900,56900,56900,56900,0
20250401,181100,5993830100,56900,56900,56900,56900,0
20250401,181000,5993830100,56900,56900,56900,56900,0
20250401,180900,5993830100,56900,56900,56900,56900,0
20250401,180800,5993830100,56900,56900,56900,56900,0
20250401,180700,5993830100,56900,56900,56900,56900,0
20250401,180600,5993830100,56900,56900,56900,56900,0
20250401,180500,5993830100,56900,56900,56900,56900,0
20250401,180400,5993830100,56900,56900,56900,56900,0
20250401,180300,5993830100,56900,56900,56900,56900,0
20250401,180200,5993830100,56900,56900,56900,56900,0
20250401,180100,5993830100,56900,56900,56900,56900,0
20250401,180000,5993830100,56900,56900,56900,56900,0
20250401,175900,5993830100,56900,56900,56900,56900,0
20250401,175800,5993830100,56900,56900,56900,56900,0
20250401,175700,5993830100,56900,56900,56900,56900,0
20250401,175600,5993830100,56900,56900,56900,56900,0
20250401,175500,5993830100,56900,56900,56900,56900,0
20250401,175400,5993830100,56900,56900,56900,56900,0
20250401,175300,5993830100,56900,56900,56900,56900,0
20250401,175200,5993830100,56900,56900,56900,56900,0
20250401,175100,5993830100,56900,56900,56900,56900,0
20250401,175000,5993830100,56900,56900,56900,56900,0
20250401,174900,5993830100,56900,56900,56900,56900,0
20250401,174800,5993830100,56900,56900,56900,56900,0
20250401,174700,5993830100,56900,56900,56900,56900,0
20250401,174600,5993830100,56900,56900,56900,56900,0
20250401,174500,5993830100,56900,56900,56900,56900,2831
20250401,174400,5993830100,56900,56900,56900,56900,0
20250401,174300,5993830100,56900,56900,56900,56900,0
20250401,174200,5993830100,56900,56900,56900,56900,0
20250401,174100,5993830100,56900,56900,56900,56900,0
20250401,174000,5993830100,56900,56900,56900,56900,0
20250401,173900,5993830100,56900,56900,56900,56900,0
20250401,173800,5993830100,56900,56900,56900,56900,0
20250401,173700,5993830100,56900,56900,56900,56900,0
20250401,173600,5993830100,56900,56900,56900,56900,0
20250401,173500,5993830100,56900,56900,56900,56900,0
20250401,173400,5993830100,56900,56900,56900,56900,0
20250401,173300,5993830100,56900,56900,56900,56900,0
20250401,173200,5993830100,56900,56900,56900,56900,0
20250401,173100,5993830100,56900,56900,56900,56900,0
20250401,173000,5993830100,56900,56900,56900,56900,0
20250401,172900,5993830100,56900,56900,56900,56900,0
20250401,172800,5993830100,56900,56900,56900,56900,0
20250401,172700,5993830100,56900,56900,56900,56900,0
20250401,172600,5993830100,56900,56900,56900,56900,0
20250401,172500,5993830100,56900,56900,56900,56900,0
20250401,172400,5993830100,56900,56900,56900,56900,0
20250401,172300,5993830100,56900,56900,56900,56900,0
20250401,172200,5993830100,56900,56900,56900,56900,0
20250401,172100,5993830100,56900,56900,56900,56900,0
20250401,172000,5993830100,56900,56900,56900,56900,0
20250401,171900,5993830100,56900,56900,56900,56900,0
20250401,171800,5993830100,56900,56900,56900,56900,0
20250401,171700,5993830100,56900,56900,56900,56900,0
20250401,171600,5993830100,56900,56900,56900,56900,0
20250401,171500,5993830100,56900,56900,56900,56900,2831
20250401,171400,5993830100,56900,56900,56900,56900,0
20250401,171300,5993830100,56900,56900,56900,56900,0
20250401,171200,5993830100,56900,56900,56900,56900,0
20250401,171100,5993830100,56900,56900,56900,56900,0
20250401,171000,5993830100,56900,56900,56900,56900,0
20250401,170900,5993830100,56900,56900,56900,56900,0
20250401,170800,5993830100,56900,56900,56900,56900,0
20250401,170700,5993830100,56900,56900,56900,56900,0
20250401,170600,5993830100,56900,56900,56900,56900,0
20250401,170500,5993830100,56900,56900,56900,56900,0
20250401,170400,5993830100,56900,56900,56900,56900,0
20250401,170300,5993830100,56900,56900,56900,56900,0
20250401,170200,5993830100,56900,56900,56900,56900,0
20250401,170100,5993830100,56900,56900,56900,56900,0
20250401,170000,5993830100,56900,56900,56900,56900,0
20250401,165900,5993830100,56900,56900,56900,56900,0
20250401,165800,5993830100,56900,56900,56900,56900,0
20250401,165700,5993830100,56900,56900,56900,56900,0
20250401,165600,5993830100,56900,56900,56900,56900,0
20250401,165500,5993830100,56900,56900,56900,56900,0
20250401,165400,5993830100,56900,56900,56900,56900,0
20250401,165300,5993830100,56900,56900,56900,56900,0
20250401,165200,5993830100,56900,56900,56900,56900,0
20250401,165100,5993830100,56900,56900,56900,56900,0
20250401,165000,5993830100,56900,56900,56900,56900,0
20250401,164900,5993830100,56900,56900,56900,56900,0
20250401,164800,5993830100,56900,56900,56900,56900,0
20250401,164700,5993830100,56900,56900,56900,56900,0
20250401,164600,5993830100,56900,56900,56900,56900,0
20250401,164500,5993830100,56900,56900,56900,56900,2831
20250401,164400,5993830100,56900,56900,56900,56900,0
20250401,164300,5993830100,56900,56900,56900,56900,0
20250401,164200,5993830100,56900,56900,56900,56900,0
20250401,164100,5993830100,56900,56900,56900,56900,0
20250401,164000,5993830100,56900,56900,56900,56900,0
20250401,163900,5993830100,56900,56900,56900,56900,0
20250401,163800,5993830100,56900,56900,56900,56900,0
20250401,163700,5993830100,56900,56900,56900,56900,0
20250401,163600,5993830100,56900,56900,56900,56900,0
20250401,163500,5993830100,56900,56900,56900,56900,0
20250401,163400,5993830100,56900,56900,56900,56900,0
20250401,163300,5993830100,56900,56900,56900,56900,0
20250401,163200,5993830100,56900,56900,56900,56900,0
20250401,163100,5993830100,56900,56900,56900,56900,0
20250401,163000,5993830100,56900,56900,56900,56900,0
20250401,162900,5993830100,56900,56900,56900,56900,0
20250401,162800,5993830100,56900,56900,56900,56900,0
20250401,162700,5993830100,56900,56900,56900,56900,0
20250401,162600,5993830100,56900,56900,56900,56900,0
20250401,162500,5993830100,56900,56900,56900,56900,0
20250401,162400,5993830100,56900,56900,56900,56900,0
20250401,162300,5993830100,56900,56900,56900,56900,0
20250401,162200,5993830100,56900,56900,56900,56900,0
20250401,162100,5993830100,56900,56900,56900,56900,0
20250401,162000,5993830100,56900,56900,56900,56900,0
20250401,161900,5993830100,56900,56900,56900,56900,0
20250401,161800,5993830100,56900,56900,56900,56900,0
20250401,161700,5993830100,56900,56900,56900,56900,0
20250401,161600,5993830100,56900,56900,56900,56900,0
20250401,161500,5993830100,56900,56900,56900,56900,2831
20250401,161400,5993830100,56900,56900,56900,56900,0
20250401,161300,5993830100,56900,56900,56900,56900,0
20250401,161200,5993830100,56900,56900,56900,56900,0
20250401,161100,5993830100,56900,56900,56900,56900,0
20250401,161000,5993830100,56900,56900,56900,56900,0
20250401,160900,5993830100,56900,56900,56900,56900,0
20250401,160800,5993830100,56900,56900,56900,56900,0
20250401,160700,5993830100,56900,56900,56900,56900,0
20250401,160600,5993830100,56900,56900,56900,56900,0
20250401,160500,5993830100,56900,56900,56900,56900,0
20250401,160400,5993830100,56900,56900,56900,56900,0
20250401,160300,5993830100,56900,56900,56900,56900,0
20250401,160200,5993830100,56900,56900,56900,56900,0
20250401,160100,5993830100,56900,56900,56900,56900,0
20250401,160000,5993830100,56900,56900,56900,56900,0
20250401,155900,5993830100,56900,56900,56900,56900,0
20250401,155800,5993830100,56900,56900,56900,56900,0
20250401,155700,5993830100,56900,56900,56900,56900,0
20250401,155600,5993830100,56900,56900,56900,56900,0
20250401,155500,5993830100,56900,56900,56900,56900,0
20250401,155400,5993830100,56900,56900,56900,56900,0
20250401,155300,5993830100,56900,56900,56900,56900,0
20250401,155200,5993830100,56900,56900,56900,56900,0
20250401,155100,5993830100,56900,56900,56900,56900,0
20250401,155000,5993830100,56900,56900,56900,56900,0
20250401,154900,5993830100,56900,56900,56900,56900,0
20250401,154800,5993830100,56900,56900,56900,56900,0
20250401,154700,5993830100,56900,56900,56900,56900,0
20250401,154600,5993830100,56900,56900,56900,56900,0
20250401,154500,5993830100,56900,56900,56900,56900,2831
20250401,154400,5993830100,56900,56900,56900,56900,0
20250401,154300,5993830100,56900,56900,56900,56900,0
20250401,154200,5993830100,56900,56900,56900,56900,0
20250401,154100,5993830100,56900,56900,56900,56900,0
20250401,154000,5993830100,56900,56900,56900,56900,0
20250401,153900,5993830100,56900,56900,56900,56900,0
20250401,153800,5993830100,56900,56900,56900,56900,0
20250401,153700,5993830100,56900,56900,56900,56900,0
20250401,153600,5993830100,56900,56900,56900,56900,0
20250401,153500,5993830100,56900,56900,56900,56900,0
20250401,153400,5993830100,56900,56900,56900,56900,0
20250401,153300,5993830100,56900,56900,56900,56900,0
20250401,153200,5993830100,56900,56900,56900,56900,0
20250401,153100,5993830100,56900,56900,56900,56900,0
20250401,153000,5993830100,56900,56900,56900,56900,2831
20250401,152900,5832746200,56800,56800,56800,56800,0
20250401,152800,5832746200,56800,56800,56800,56800,0
20250401,152700,5832746200,56800,56800,56800,56800,0
20250401,152600,5832746200,56800,56800,56800,56800,0
20250401,152500,5832746200,56800,56800,56800,56800,0
20250401,152400,5832746200,56800,56800,56800,56800,0
20250401,152300,5832746200,56800,56800,56800,56800,0
20250401,152200,5832746200,56800,56800,56800,56800,0
20250401,152100,5832746200,56800,56800,56800,56800,0
20250401,152000,5832746200,56800,56800,56800,56800,0
20250401,151900,5832746200,56800,57000,57000,56800,350
20250401,151800,5812827100,57000,56800,57000,56800,249
20250401,151700,5798674900,56900,56800,56900,56800,289
20250401,151600,5782238100,56900,56900,57000,56800,180
20250401,151500,5771995200,56900,56900,56900,56800,1210
20250401,151400,5703147600,56900,56900,57000,56900,78
20250401,151300,5698703100,57000,57000,57000,56900,151
20250401,151200,5690102400,57000,56900,57000,56900,228
20250401,151100,5677125300,56900,56900,57000,56900,147
20250401,151000,5668756400,56900,57000,57000,56900,136
20250401,150900,5661011200,57000,57000,57000,56900,221
20250401,150800,5648434700,57000,57000,57000,56900,824
20250401,150700,5601490300,57000,57000,57100,57000,178
20250401,150600,5591337700,57100,57000,57100,56900,348
20250401,150500,5571500600,57000,57000,57100,56900,225
20250401,150400,5558676300,57000,57000,57000,57000,95
20250401,150300,5553261300,57000,57000,57000,56900,812
20250401,150200,5506982900,57000,57000,57100,57000,312
20250401,150100,5489198000,57000,57000,57000,57000,191
20250401,150000,5478311000,57000,57000,57100,57000,220
20250401,145900,5465770900,57000,57000,57100,57000,231
20250401,145800,5452603400,57000,57100,57100,57000,238
20250401,145700,5439028900,57000,57100,57100,57000,119
20250401,145600,5432241700,57000,57000,57200,57000,305
20250401,145500,5414845200,57100,57100,57200,57000,588
20250401,145400,5381269600,57100,57100,57100,57100,163
20250401,145300,5371962300,57100,57100,57100,57100,317
20250401,145200,5353861600,57100,57000,57200,57000,311
20250401,145100,5336104100,57100,57100,57100,57000,255
20250401,145000,5321547000,57100,57100,57100,57000,187
20250401,144900,5310870600,57100,57100,57200,57100,544
20250401,144800,5279792400,57100,57200,57200,57100,311
20250401,144700,5262033700,57200,57100,57200,57100,171
20250401,144600,5252261400,57100,57200,57200,57100,181
20250401,144500,5241924900,57200,57100,57200,57100,223
20250401,144400,5229184200,57200,57100,57200,57100,189
20250401,144300,5218385000,57200,57200,57200,57100,204
20250401,144200,5206727800,57200,57200,57200,57100,197
20250401,144100,5195466100,57200,57200,57300,57200,220
20250401,144000,5182879400,57200,57200,57200,57200,165
20250401,143900,5173441400,57200,57200,57300,57100,488
20250401,143800,5145492500,57200,57300,57400,57100,239
20250401,143700,5131804700,57300,57200,57400,57200,1886
20250401,143600,5023837800,57200,57300,57300,57200,133
20250401,143500,5016219700,57300,57300,57300,57200,458
20250401,143400,4989979300,57200,57300,57300,57200,70
20250401,143300,4985973900,57200,57200,57200,57200,62
20250401,143200,4982427500,57300,57300,57400,57300,370
20250401,143100,4961221700,57300,57300,57300,57300,53
20250401,143000,4958184800,57300,57300,57400,57300,95
20250401,142900,4952739000,57300,57400,57400,57300,125
20250401,142800,4945572400,57300,57300,57400,57300,276
20250401,142700,4929751500,57400,57500,57500,57300,75
20250401,142600,4925448600,57400,57400,57400,57300,34
20250401,142500,4923498100,57400,57400,57400,57300,222
20250401,142400,4910758300,57400,57400,57500,57300,54
20250401,142300,4907659500,57400,57300,57400,57300,718
20250401,142200,4866450400,57300,57300,57400,57300,46
20250401,142100,4863814500,57300,57300,57400,57300,54
20250401,142000,4860720200,57400,57400,57400,57300,97
20250401,141900,4855156600,57400,57400,57400,57300,75
20250401,141800,4850856000,57300,57500,57500,57300,386
20250401,141700,4828700300,57400,57400,57400,57300,100
20250401,141600,4822963000,57400,57500,57500,57400,351
20250401,141500,4802812400,57400,57400,57400,57400,108
20250401,141400,4796613200,57400,57400,57500,57400,64
20250401,141300,4792938900,57400,57300,57500,57300,106
20250401,141200,4786849450,57300,57300,57500,57300,195
20250401,141100,4775657150,57400,57400,57400,57400,29
20250401,141000,4773992550,57400,57500,57500,57400,263
20250401,140900,4758879350,57400,57400,57400,57400,52
20250401,140800,4755894550,57400,57300,57500,57300,48
20250401,140700,4753139250,57500,57300,57500,57300,324
20250401,140600,4734534450,57300,57400,57400,57200,61
20250401,140500,4731037750,57300,57400,57400,57300,150
20250401,140400,4722439550,57400,57200,57400,57200,288
20250401,140300,4705937350,57200,57100,57300,57100,45
20250401,140200,4703364350,57200,57200,57200,57100,990
20250401,140100,4646737450,57200,57000,57200,57000,281
20250401,140000,4630675850,57000,57000,57100,57000,80
20250401,135900,4626114450,57100,57000,57100,57000,64
20250401,135800,4622465250,57000,57100,57100,57000,145
20250401,135700,4614196850,57000,57000,57100,57000,177
20250401,135600,4604098850,57000,57000,57100,57000,154
20250401,135500,4595317450,57000,57000,57100,57000,79
20250401,135400,4590812950,57100,57100,57100,57000,191
20250401,135300,4579917250,57100,57100,57200,57100,143
20250401,135200,4571749550,57200,56900,57200,56900,1358
20250401,135100,4494200150,56900,57000,57000,56900,95
20250401,135000,4488793950,56900,57000,57100,56900,139
20250401,134900,4480882450,57000,57000,57100,56900,367
20250401,134800,4459967750,57000,57000,57100,57000,182
20250401,134700,4449593650,57000,57000,57000,57000,156
20250401,134600,4440701650,57000,57000,57000,57000,251
20250401,134500,4426394650,57000,56900,57000,56900,377
20250401,134400,4404909950,56900,56900,57000,56800,176
20250401,134300,4394893150,56900,56900,56900,56900,194
20250401,134200,4383854550,56900,56900,56900,56900,133
20250401,134100,4376286850,56900,56900,56900,56900,158
20250401,134000,4367296650,56900,56900,56900,56900,282
20250401,133900,4351250850,56900,56900,57000,56900,140
20250401,133800,4343284750,56900,57000,57000,56900,170
20250401,133700,4333605150,56900,56900,57000,56900,133
20250401,133600,4326034050,56900,57000,57100,56900,272
20250401,133500,4310532250,57100,57000,57100,57000,507
20250401,133400,4281632850,56900,56900,56900,56900,272
20250401,133300,4266156050,56900,56900,56900,56900,98
20250401,133200,4260579850,56900,56900,56900,56900,111
20250401,133100,4254263950,56900,57000,57000,56900,187
20250401,133000,4243620450,56900,57000,57000,56800,299
20250401,132900,4226606750,56900,57000,57000,56900,139
20250401,132800,4218697250,56900,56900,56900,56900,152
20250401,132700,4210048450,56900,56900,56900,56900,103
20250401,132600,4204187750,56900,56900,56900,56900,223
20250401,132500,4191499050,56900,56900,56900,56800,233
20250401,132400,4178242250,56900,56800,56900,56800,256
20250401,132300,4163685350,56800,56800,56900,56800,100
20250401,132200,4158004050,56800,56850,56900,56800,189
20250401,132100,4147266800,56800,56800,56900,56800,106
20250401,132000,4141242800,56800,56800,56900,56800,171
20250401,131900,4131525600,56800,56800,56900,56800,224
20250401,131800,4118800200,56800,56800,56900,56800,105
20250401,131700,4112833200,56800,56800,56800,56800,165
20250401,131600,4103461200,56800,56800,56900,56800,312
20250401,131500,4085739400,56800,56800,56800,56800,113
20250401,131400,4079321000,56800,56800,56800,56800,236
20250401,131300,4065916200,56800,56800,56900,56700,255
20250401,131200,4051438200,56800,56800,56900,56700,159
20250401,131100,4042408000,56900,56800,56900,56800,129
20250401,131000,4035076000,56900,56800,56900,56800,711
20250401,130900,3994632600,56900,56800,56900,56800,389
20250401,130800,3972536700,56800,56800,56800,56800,149
20250401,130700,3964073500,56800,56800,56800,56700,367
20250401,130600,3943234400,56700,56800,56800,56700,560
20250401,130500,3911429100,56800,56700,56800,56700,797
20250401,130400,3866162700,56700,56800,56850,56700,491
20250401,130300,3838279250,56800,56800,56850,56800,89
20250401,130200,3833223900,56800,56800,56900,56800,164
20250401,130100,3823908200,56800,56800,56800,56700,447
20250401,130000,3798521500,56800,56900,56900,56700,856
20250401,125900,3749913800,56900,56800,56900,56800,543
20250401,125800,3719070500,56800,56900,56900,56800,268
20250401,125700,3703841700,56900,56900,56900,56800,199
20250401,125600,3692535400,56800,56800,56900,56800,80
20250401,125500,3687990900,56800,56900,56900,56800,1334
20250401,125400,3612098000,56900,56900,56900,56900,178
20250401,125300,3601969800,57000,56900,57000,56900,106
20250401,125200,3595933600,57000,56900,57000,56900,134
20250401,125100,3588307000,56900,56900,56900,56900,181
20250401,125000,3578008100,57000,56900,57000,56900,129
20250401,124900,3570667400,56900,56900,56900,56800,106
20250401,124800,3564638500,56900,56900,56900,56800,399
20250401,124700,3541936700,56900,56900,56900,56800,63
20250401,124600,3538353100,56900,56900,57000,56800,148
20250401,124500,3529932700,56900,56900,56900,56800,225
20250401,124400,3517131200,56900,56900,56900,56800,114
20250401,124300,3510646200,56900,56900,56900,56800,264
20250401,124200,3495626800,56900,56900,56900,56900,236
20250401,124100,3482198400,56900,56900,57000,56900,278
20250401,124000,3466378600,56900,56900,57000,56900,195
20250401,123900,3455283000,56900,57000,57000,56900,118
20250401,123800,3448566400,56900,56900,57000,56900,160
20250401,123700,3439454200,56900,56900,56900,56900,130
20250401,123600,3432057200,57000,57000,57000,56900,253
20250401,123500,3417655700,57000,56900,57100,56900,347
20250401,123400,3397879800,56900,57000,57000,56900,150
20250401,123300,3389343700,56900,57000,57100,56900,113
20250401,123200,3382904800,57000,57000,57000,56900,238
20250401,123100,3369345500,57000,57000,57000,56900,370
20250401,123000,3348262700,56900,57000,57000,56900,153
20250401,122900,3339551500,57000,57000,57000,56900,73
20250401,122800,3335396000,57000,57000,57000,56900,157
20250401,122700,3326453500,57000,57000,57000,56900,169
20250401,122600,3316822000,57000,57000,57000,57000,228
20250401,122500,3303826000,57000,57000,57100,57000,155
20250401,122400,3294988000,57000,57000,57000,57000,175
20250401,122300,3285013000,57000,57000,57000,57000,54
20250401,122200,3281935000,57000,57100,57100,57000,154
20250401,122100,3273154400,57000,57000,57000,57000,127
20250401,122000,3265915400,57000,57100,57100,57000,78
20250401,121900,3261469300,57000,57000,57000,57000,87
20250401,121800,3256510300,57000,57000,57100,57000,363
20250401,121700,3235811200,57100,57100,57100,57000,107
20250401,121600,3229708200,57000,57100,57100,57000,378
20250401,121500,3208129800,57100,57100,57100,57100,255
20250401,121400,3193569300,57100,57200,57200,57100,248
20250401,121300,3179405500,57200,57200,57200,57100,240
20250401,121200,3165683800,57200,57200,57200,57100,116
20250401,121100,3159053800,57100,57200,57200,57100,176
20250401,121000,3149000900,57200,57200,57200,57100,259
20250401,120900,3134190700,57200,57100,57200,57100,260
20250401,120800,3119322800,57200,57200,57200,57100,116
20250401,120700,3112692100,57200,57200,57300,57200,558
20250401,120600,3080749300,57200,57100,57200,57000,308
20250401,120500,3063138000,57100,57100,57100,57100,180
20250401,120400,3052860000,57100,57200,57300,57100,118
20250401,120300,3046116900,57200,57100,57300,57100,127
20250401,120200,3038852300,57200,57100,57300,57000,1454
20250401,120100,2955684800,57100,57100,57100,57100,121
20250401,120000,2948775700,57200,56900,57200,56900,3875
20250401,115900,2727873200,56900,56900,57000,56900,198
20250401,115800,2716605600,56900,56900,56900,56900,182
20250401,115700,2706249800,56900,57000,57000,56900,101
20250401,115600,2700501800,57000,57000,57100,56900,518
20250401,115500,2670968800,57100,57100,57100,57000,129
20250401,115400,2663603800,57000,57000,57100,57000,84
20250401,115300,2658814500,57000,57100,57100,57000,224
20250401,115200,2646041900,57100,57100,57100,57000,70
20250401,115100,2642046700,57100,57100,57200,57000,320
20250401,115000,2623783900,57100,57000,57200,56900,265
20250401,114900,2608655900,57100,56800,57200,56800,5496
20250401,114800,2295398500,56800,56800,56900,56800,83
20250401,114700,2290683000,56900,56900,56900,56800,367
20250401,114600,2269818300,56800,56900,56900,56800,64
20250401,114500,2266180600,56800,56900,56900,56800,104
20250401,114400,2260267800,56900,57000,57000,56800,291
20250401,114300,2243710000,56900,56900,57000,56900,73
20250401,114200,2239554500,56900,56900,57000,56900,88
20250401,114100,2234544200,56900,56800,57000,56800,508
20250401,114000,2205639800,56900,56800,56900,56800,56
20250401,113900,2202456600,56800,56900,56900,56800,113
20250401,113800,2196035300,56800,56800,56900,56800,160
20250401,113700,2186944800,56800,56800,56900,56800,69
20250401,113600,2183025200,56800,56800,56900,56800,100
20250401,113500,2177342900,56800,56800,56800,56800,278
20250401,113400,2161552500,56800,56800,56900,56800,52
20250401,113300,2158598000,56800,56800,56900,56800,100
20250401,113200,2152917900,56900,56800,56900,56800,180
20250401,113100,2142692200,56800,56900,56900,56800,77
20250401,113000,2138316000,56800,56800,56800,56800,379
20250401,112900,2116788800,56800,56800,56900,56800,309
20250401,112800,2099219100,56800,56800,56800,56800,45
20250401,112700,2096663100,56900,56800,56900,56800,233
20250401,112600,2083428600,56800,56900,56900,56800,367
20250401,112500,2062575500,57000,56700,57000,56700,883
20250401,112400,2012394500,56800,56800,56800,56700,373
20250401,112300,1991227200,56800,56800,56800,56800,485
20250401,112200,1963679200,56800,56800,56800,56800,152
20250401,112100,1955045600,56800,56800,56900,56700,676
20250401,112000,1916651300,56800,56800,56900,56800,317
20250401,111900,1898644900,56900,56900,56900,56800,86
20250401,111800,1893759600,56800,56800,56900,56800,294
20250401,111700,1877060100,56800,56800,56800,56800,169
20250401,111600,1867460900,56800,56800,56900,56800,109
20250401,111500,1861269600,56800,56800,56900,56800,194
20250401,111400,1850243100,56800,56800,56800,56800,169
20250401,111300,1840643900,56800,56800,56800,56800,198
20250401,111200,1829397500,56800,56800,56900,56800,196
20250401,111100,1818264600,56800,56800,56900,56800,174
20250401,111000,1808375000,56900,56800,56900,56800,214
20250401,110900,1796219300,56800,56800,56900,56800,235
20250401,110800,1782869500,56800,56900,56900,56800,187
20250401,110700,1772244100,56900,56800,56900,56800,234
20250401,110600,1758951500,56800,56800,56900,56800,114
20250401,110500,1752472600,56800,56800,56900,56800,312
20250401,110400,1734743900,56900,56900,56900,56800,135
20250401,110300,1727065200,56900,56800,56900,56800,122
20250401,110200,1720132900,56800,56800,56900,56800,185
20250401,110100,1709621300,56900,56900,56900,56800,112
20250401,110000,1703254700,56900,56900,57000,56800,1152
20250401,105900,1637716200,56900,56900,57000,56900,233
20250401,105800,1624454200,56900,57000,57000,56900,456
20250401,105700,1598463000,57000,57000,57000,57000,108
20250401,105600,1592307000,57000,57000,57100,57000,128
20250401,105500,1585010900,57000,57200,57200,57000,71
20250401,105400,1580959800,57100,57000,57100,57000,285
20250401,105300,1564702850,57000,56900,57000,56900,203
20250401,105200,1553147650,56900,57000,57100,56900,857
20250401,105100,1504300150,57100,57100,57100,57100,116
20250401,105000,1497676550,57100,57000,57100,57000,300
20250401,104900,1480558050,57000,56900,57000,56900,240
20250401,104800,1466900100,56900,56900,56950,56900,54
20250401,104700,1463827250,56900,56900,56950,56900,251
20250401,104600,1449537700,56900,56900,56950,56900,299
20250401,104500,1432515700,56950,57000,57000,56900,237
20250401,104400,1419020650,56900,56800,57100,56800,143
20250401,104300,1410875950,56900,56900,56900,56800,158
20250401,104200,1401888850,56900,56900,57100,56900,332
20250401,104100,1382985200,56850,56800,56850,56800,58
20250401,104000,1379690250,56900,56900,56900,56800,118
20250401,103900,1372986550,56900,56850,56900,56800,521
20250401,103800,1343367400,56800,56900,56900,56800,618
20250401,103700,1308217400,56950,56900,56950,56900,70
20250401,103600,1304234350,57000,57000,57000,57000,3
20250401,103500,1304063350,56900,57000,57000,56900,116
20250401,103400,1297458150,56900,57000,57000,56900,77
20250401,103300,1293072150,57000,56900,57000,56900,291
20250401,103200,1276502150,56900,56900,57000,56900,113
20250401,103100,1270066150,56900,57100,57100,56900,162
20250401,103000,1260831950,57000,57100,57100,57000,24
20250401,102900,1259463550,57000,57000,57000,56900,68
20250401,102800,1255591850,57000,57000,57000,56900,151
20250401,102700,1246993150,57000,57000,57000,56900,20
20250401,102600,1245854250,57000,57000,57000,56900,74
20250401,102500,1241637150,57000,57100,57100,56900,113
20250401,102400,1235197050,57000,57000,57100,57000,34
20250401,102300,1233258950,57000,57000,57100,57000,46
20250401,102200,1230636150,57000,57000,57100,56900,278
20250401,102100,1214791950,57100,57000,57100,57000,124
20250401,102000,1207712550,57000,57000,57000,57000,45
20250401,101900,1205147550,57100,57100,57150,57000,153
20250401,101800,1196421600,57050,57100,57100,57000,58
20250401,101700,1193111850,57100,57100,57100,57000,93
20250401,101600,1187802650,57100,57200,57200,57000,282
20250401,101500,1171703250,57100,57200,57200,57100,63
20250401,101400,1168102050,57200,57200,57200,57100,61
20250401,101300,1164613850,57100,57200,57300,57100,252
20250401,101200,1150197450,57200,57100,57200,57100,38
20250401,101100,1148024950,57100,57000,57100,57000,87
20250401,101000,1143058350,57000,57000,57100,57000,299
20250401,100900,1126015250,56900,57000,57000,56900,47
20250401,100800,1123337350,56900,56900,57000,56900,233
20250401,100700,1110068450,57000,57000,57000,56900,392
20250401,100600,1087725150,57000,57000,57000,57000,29
20250401,100500,1086072150,57100,57000,57100,57000,209
20250401,100400,1074155250,57000,57000,57100,57000,114
20250401,100300,1067656050,57000,57100,57100,57000,62
20250401,100200,1064119750,57000,57000,57100,57000,90
20250401,100100,1058985950,57000,57100,57100,57000,84
20250401,100000,1054189950,57000,57100,57100,57000,58
20250401,095900,1050880950,57000,57100,57100,57000,87
20250401,095800,1045916750,57100,57100,57100,57100,20
20250401,095700,1044774750,57100,57100,57100,57000,376
20250401,095600,1023307950,57100,57200,57200,57100,97
20250401,095500,1017765750,57200,57200,57200,57100,17
20250401,095400,1016794350,57200,57000,57200,57000,161
20250401,095300,1007601750,57100,57000,57100,57000,85
20250401,095200,1002753550,57000,57100,57100,57000,107
20250401,095100,996644850,57100,57100,57100,57000,126
20250401,095000,989453550,57100,57100,57100,57100,610
20250401,094900,954622550,57200,57100,57300,57100,27
20250401,094800,953077850,57300,57100,57300,57000,485
20250401,094700,925369050,57000,57000,57100,57000,79
20250401,094600,920864650,57000,56900,57100,56900,331
20250401,094500,901999550,56900,57000,57100,56900,80
20250401,094400,897440350,57000,57000,57000,57000,135
20250401,094300,889745350,57000,56900,57100,56900,241
20250401,094200,876016050,56900,57000,57100,56900,863
20250401,094100,826844450,57000,57000,57200,57000,87
20250401,094000,821883300,57100,57000,57100,57000,394
20250401,093900,799407200,57000,57200,57200,57000,259
20250401,093800,784620500,57200,57100,57200,57100,322
20250401,093700,766234100,57100,57100,57200,57100,53
20250401,093600,763206100,57100,57100,57200,57100,180
20250401,093500,752927900,57100,57100,57100,57100,170
20250401,093400,743220900,57200,57100,57200,57100,29
20250401,093300,741564100,57200,57100,57200,57000,738
20250401,093200,699428300,57200,57400,57400,57100,567
20250401,093100,666994700,57400,57400,57400,57300,25
20250401,093000,665560700,57300,57500,57500,57300,96
20250401,092900,660053100,57400,57500,57500,57400,175
20250401,092800,650002200,57500,57400,57500,57400,35
20250401,092700,647992500,57400,57300,57400,57200,296
20250401,092600,631018000,57300,57400,57400,57300,612
20250401,092500,595949200,57300,57300,57400,57200,260
20250401,092400,581047300,57300,57300,57400,57300,149
20250401,092300,572506400,57300,57450,57450,57300,243
20250401,092200,558563350,57400,57500,57500,57400,54
20250401,092100,555463150,57500,57500,57600,57300,631
20250401,092000,519226950,57500,57600,57600,57500,167
20250401,091900,509623850,57600,57500,57600,57500,199
20250401,091800,498179150,57500,57500,57500,57500,47
20250401,091700,495476650,57500,57500,57600,57400,1144
20250401,091600,429702350,57500,57600,57600,57500,568
20250401,091500,397037150,57600,57600,57700,57600,940
20250401,091400,342886250,57600,57700,57700,57600,119
20250401,091300,336021050,57700,57700,57700,57700,61
20250401,091200,332501350,57600,57700,57700,57600,45
20250401,091100,329906850,57700,57600,57700,57600,94
20250401,091000,324490650,57600,57700,57700,57600,42
20250401,090900,322071250,57700,57800,57800,57700,657
20250401,090800,284142250,57800,57600,57800,57600,598
20250401,090700,249648250,57600,57700,57700,57600,121
20250401,090600,242678550,57700,57600,57700,57600,162
20250401,090500,233341150,57600,57700,57700,57400,267
20250401,090400,217979250,57500,57400,57600,57400,176
20250401,090300,207868750,57400,57400,57550,57300,404
20250401,090200,184669900,57400,57100,57400,57100,382
20250401,090100,162807400,57300,57700,57700,57200,833
20250401,090000,114966100,57700,57700,57800,57300,1993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 5993830100 56900 56900 56900 56900 2831
3 20250401 194400 5993830100 56900 56900 56900 56900 0
4 20250401 194300 5993830100 56900 56900 56900 56900 0
5 20250401 194200 5993830100 56900 56900 56900 56900 0
6 20250401 194100 5993830100 56900 56900 56900 56900 0
7 20250401 194000 5993830100 56900 56900 56900 56900 0
8 20250401 193900 5993830100 56900 56900 56900 56900 0
9 20250401 193800 5993830100 56900 56900 56900 56900 0
10 20250401 193700 5993830100 56900 56900 56900 56900 0
11 20250401 193600 5993830100 56900 56900 56900 56900 0
12 20250401 193500 5993830100 56900 56900 56900 56900 0
13 20250401 193400 5993830100 56900 56900 56900 56900 0
14 20250401 193300 5993830100 56900 56900 56900 56900 0
15 20250401 193200 5993830100 56900 56900 56900 56900 0
16 20250401 193100 5993830100 56900 56900 56900 56900 0
17 20250401 193000 5993830100 56900 56900 56900 56900 0
18 20250401 192900 5993830100 56900 56900 56900 56900 0
19 20250401 192800 5993830100 56900 56900 56900 56900 0
20 20250401 192700 5993830100 56900 56900 56900 56900 0
21 20250401 192600 5993830100 56900 56900 56900 56900 0
22 20250401 192500 5993830100 56900 56900 56900 56900 0
23 20250401 192400 5993830100 56900 56900 56900 56900 0
24 20250401 192300 5993830100 56900 56900 56900 56900 0
25 20250401 192200 5993830100 56900 56900 56900 56900 0
26 20250401 192100 5993830100 56900 56900 56900 56900 0
27 20250401 192000 5993830100 56900 56900 56900 56900 0
28 20250401 191900 5993830100 56900 56900 56900 56900 0
29 20250401 191800 5993830100 56900 56900 56900 56900 0
30 20250401 191700 5993830100 56900 56900 56900 56900 0
31 20250401 191600 5993830100 56900 56900 56900 56900 0
32 20250401 191500 5993830100 56900 56900 56900 56900 2831
33 20250401 191400 5993830100 56900 56900 56900 56900 0
34 20250401 191300 5993830100 56900 56900 56900 56900 0
35 20250401 191200 5993830100 56900 56900 56900 56900 0
36 20250401 191100 5993830100 56900 56900 56900 56900 0
37 20250401 191000 5993830100 56900 56900 56900 56900 0
38 20250401 190900 5993830100 56900 56900 56900 56900 0
39 20250401 190800 5993830100 56900 56900 56900 56900 0
40 20250401 190700 5993830100 56900 56900 56900 56900 0
41 20250401 190600 5993830100 56900 56900 56900 56900 0
42 20250401 190500 5993830100 56900 56900 56900 56900 0
43 20250401 190400 5993830100 56900 56900 56900 56900 0
44 20250401 190300 5993830100 56900 56900 56900 56900 0
45 20250401 190200 5993830100 56900 56900 56900 56900 0
46 20250401 190100 5993830100 56900 56900 56900 56900 0
47 20250401 190000 5993830100 56900 56900 56900 56900 0
48 20250401 185900 5993830100 56900 56900 56900 56900 0
49 20250401 185800 5993830100 56900 56900 56900 56900 0
50 20250401 185700 5993830100 56900 56900 56900 56900 0
51 20250401 185600 5993830100 56900 56900 56900 56900 0
52 20250401 185500 5993830100 56900 56900 56900 56900 0
53 20250401 185400 5993830100 56900 56900 56900 56900 0
54 20250401 185300 5993830100 56900 56900 56900 56900 0
55 20250401 185200 5993830100 56900 56900 56900 56900 0
56 20250401 185100 5993830100 56900 56900 56900 56900 0
57 20250401 185000 5993830100 56900 56900 56900 56900 0
58 20250401 184900 5993830100 56900 56900 56900 56900 0
59 20250401 184800 5993830100 56900 56900 56900 56900 0
60 20250401 184700 5993830100 56900 56900 56900 56900 0
61 20250401 184600 5993830100 56900 56900 56900 56900 0
62 20250401 184500 5993830100 56900 56900 56900 56900 2831
63 20250401 184400 5993830100 56900 56900 56900 56900 0
64 20250401 184300 5993830100 56900 56900 56900 56900 0
65 20250401 184200 5993830100 56900 56900 56900 56900 0
66 20250401 184100 5993830100 56900 56900 56900 56900 0
67 20250401 184000 5993830100 56900 56900 56900 56900 0
68 20250401 183900 5993830100 56900 56900 56900 56900 0
69 20250401 183800 5993830100 56900 56900 56900 56900 0
70 20250401 183700 5993830100 56900 56900 56900 56900 0
71 20250401 183600 5993830100 56900 56900 56900 56900 0
72 20250401 183500 5993830100 56900 56900 56900 56900 0
73 20250401 183400 5993830100 56900 56900 56900 56900 0
74 20250401 183300 5993830100 56900 56900 56900 56900 0
75 20250401 183200 5993830100 56900 56900 56900 56900 0
76 20250401 183100 5993830100 56900 56900 56900 56900 0
77 20250401 183000 5993830100 56900 56900 56900 56900 0
78 20250401 182900 5993830100 56900 56900 56900 56900 0
79 20250401 182800 5993830100 56900 56900 56900 56900 0
80 20250401 182700 5993830100 56900 56900 56900 56900 0
81 20250401 182600 5993830100 56900 56900 56900 56900 0
82 20250401 182500 5993830100 56900 56900 56900 56900 0
83 20250401 182400 5993830100 56900 56900 56900 56900 0
84 20250401 182300 5993830100 56900 56900 56900 56900 0
85 20250401 182200 5993830100 56900 56900 56900 56900 0
86 20250401 182100 5993830100 56900 56900 56900 56900 0
87 20250401 182000 5993830100 56900 56900 56900 56900 0
88 20250401 181900 5993830100 56900 56900 56900 56900 0
89 20250401 181800 5993830100 56900 56900 56900 56900 0
90 20250401 181700 5993830100 56900 56900 56900 56900 0
91 20250401 181600 5993830100 56900 56900 56900 56900 0
92 20250401 181500 5993830100 56900 56900 56900 56900 2831
93 20250401 181400 5993830100 56900 56900 56900 56900 0
94 20250401 181300 5993830100 56900 56900 56900 56900 0
95 20250401 181200 5993830100 56900 56900 56900 56900 0
96 20250401 181100 5993830100 56900 56900 56900 56900 0
97 20250401 181000 5993830100 56900 56900 56900 56900 0
98 20250401 180900 5993830100 56900 56900 56900 56900 0
99 20250401 180800 5993830100 56900 56900 56900 56900 0
100 20250401 180700 5993830100 56900 56900 56900 56900 0
101 20250401 180600 5993830100 56900 56900 56900 56900 0
102 20250401 180500 5993830100 56900 56900 56900 56900 0
103 20250401 180400 5993830100 56900 56900 56900 56900 0
104 20250401 180300 5993830100 56900 56900 56900 56900 0
105 20250401 180200 5993830100 56900 56900 56900 56900 0
106 20250401 180100 5993830100 56900 56900 56900 56900 0
107 20250401 180000 5993830100 56900 56900 56900 56900 0
108 20250401 175900 5993830100 56900 56900 56900 56900 0
109 20250401 175800 5993830100 56900 56900 56900 56900 0
110 20250401 175700 5993830100 56900 56900 56900 56900 0
111 20250401 175600 5993830100 56900 56900 56900 56900 0
112 20250401 175500 5993830100 56900 56900 56900 56900 0
113 20250401 175400 5993830100 56900 56900 56900 56900 0
114 20250401 175300 5993830100 56900 56900 56900 56900 0
115 20250401 175200 5993830100 56900 56900 56900 56900 0
116 20250401 175100 5993830100 56900 56900 56900 56900 0
117 20250401 175000 5993830100 56900 56900 56900 56900 0
118 20250401 174900 5993830100 56900 56900 56900 56900 0
119 20250401 174800 5993830100 56900 56900 56900 56900 0
120 20250401 174700 5993830100 56900 56900 56900 56900 0
121 20250401 174600 5993830100 56900 56900 56900 56900 0
122 20250401 174500 5993830100 56900 56900 56900 56900 2831
123 20250401 174400 5993830100 56900 56900 56900 56900 0
124 20250401 174300 5993830100 56900 56900 56900 56900 0
125 20250401 174200 5993830100 56900 56900 56900 56900 0
126 20250401 174100 5993830100 56900 56900 56900 56900 0
127 20250401 174000 5993830100 56900 56900 56900 56900 0
128 20250401 173900 5993830100 56900 56900 56900 56900 0
129 20250401 173800 5993830100 56900 56900 56900 56900 0
130 20250401 173700 5993830100 56900 56900 56900 56900 0
131 20250401 173600 5993830100 56900 56900 56900 56900 0
132 20250401 173500 5993830100 56900 56900 56900 56900 0
133 20250401 173400 5993830100 56900 56900 56900 56900 0
134 20250401 173300 5993830100 56900 56900 56900 56900 0
135 20250401 173200 5993830100 56900 56900 56900 56900 0
136 20250401 173100 5993830100 56900 56900 56900 56900 0
137 20250401 173000 5993830100 56900 56900 56900 56900 0
138 20250401 172900 5993830100 56900 56900 56900 56900 0
139 20250401 172800 5993830100 56900 56900 56900 56900 0
140 20250401 172700 5993830100 56900 56900 56900 56900 0
141 20250401 172600 5993830100 56900 56900 56900 56900 0
142 20250401 172500 5993830100 56900 56900 56900 56900 0
143 20250401 172400 5993830100 56900 56900 56900 56900 0
144 20250401 172300 5993830100 56900 56900 56900 56900 0
145 20250401 172200 5993830100 56900 56900 56900 56900 0
146 20250401 172100 5993830100 56900 56900 56900 56900 0
147 20250401 172000 5993830100 56900 56900 56900 56900 0
148 20250401 171900 5993830100 56900 56900 56900 56900 0
149 20250401 171800 5993830100 56900 56900 56900 56900 0
150 20250401 171700 5993830100 56900 56900 56900 56900 0
151 20250401 171600 5993830100 56900 56900 56900 56900 0
152 20250401 171500 5993830100 56900 56900 56900 56900 2831
153 20250401 171400 5993830100 56900 56900 56900 56900 0
154 20250401 171300 5993830100 56900 56900 56900 56900 0
155 20250401 171200 5993830100 56900 56900 56900 56900 0
156 20250401 171100 5993830100 56900 56900 56900 56900 0
157 20250401 171000 5993830100 56900 56900 56900 56900 0
158 20250401 170900 5993830100 56900 56900 56900 56900 0
159 20250401 170800 5993830100 56900 56900 56900 56900 0
160 20250401 170700 5993830100 56900 56900 56900 56900 0
161 20250401 170600 5993830100 56900 56900 56900 56900 0
162 20250401 170500 5993830100 56900 56900 56900 56900 0
163 20250401 170400 5993830100 56900 56900 56900 56900 0
164 20250401 170300 5993830100 56900 56900 56900 56900 0
165 20250401 170200 5993830100 56900 56900 56900 56900 0
166 20250401 170100 5993830100 56900 56900 56900 56900 0
167 20250401 170000 5993830100 56900 56900 56900 56900 0
168 20250401 165900 5993830100 56900 56900 56900 56900 0
169 20250401 165800 5993830100 56900 56900 56900 56900 0
170 20250401 165700 5993830100 56900 56900 56900 56900 0
171 20250401 165600 5993830100 56900 56900 56900 56900 0
172 20250401 165500 5993830100 56900 56900 56900 56900 0
173 20250401 165400 5993830100 56900 56900 56900 56900 0
174 20250401 165300 5993830100 56900 56900 56900 56900 0
175 20250401 165200 5993830100 56900 56900 56900 56900 0
176 20250401 165100 5993830100 56900 56900 56900 56900 0
177 20250401 165000 5993830100 56900 56900 56900 56900 0
178 20250401 164900 5993830100 56900 56900 56900 56900 0
179 20250401 164800 5993830100 56900 56900 56900 56900 0
180 20250401 164700 5993830100 56900 56900 56900 56900 0
181 20250401 164600 5993830100 56900 56900 56900 56900 0
182 20250401 164500 5993830100 56900 56900 56900 56900 2831
183 20250401 164400 5993830100 56900 56900 56900 56900 0
184 20250401 164300 5993830100 56900 56900 56900 56900 0
185 20250401 164200 5993830100 56900 56900 56900 56900 0
186 20250401 164100 5993830100 56900 56900 56900 56900 0
187 20250401 164000 5993830100 56900 56900 56900 56900 0
188 20250401 163900 5993830100 56900 56900 56900 56900 0
189 20250401 163800 5993830100 56900 56900 56900 56900 0
190 20250401 163700 5993830100 56900 56900 56900 56900 0
191 20250401 163600 5993830100 56900 56900 56900 56900 0
192 20250401 163500 5993830100 56900 56900 56900 56900 0
193 20250401 163400 5993830100 56900 56900 56900 56900 0
194 20250401 163300 5993830100 56900 56900 56900 56900 0
195 20250401 163200 5993830100 56900 56900 56900 56900 0
196 20250401 163100 5993830100 56900 56900 56900 56900 0
197 20250401 163000 5993830100 56900 56900 56900 56900 0
198 20250401 162900 5993830100 56900 56900 56900 56900 0
199 20250401 162800 5993830100 56900 56900 56900 56900 0
200 20250401 162700 5993830100 56900 56900 56900 56900 0
201 20250401 162600 5993830100 56900 56900 56900 56900 0
202 20250401 162500 5993830100 56900 56900 56900 56900 0
203 20250401 162400 5993830100 56900 56900 56900 56900 0
204 20250401 162300 5993830100 56900 56900 56900 56900 0
205 20250401 162200 5993830100 56900 56900 56900 56900 0
206 20250401 162100 5993830100 56900 56900 56900 56900 0
207 20250401 162000 5993830100 56900 56900 56900 56900 0
208 20250401 161900 5993830100 56900 56900 56900 56900 0
209 20250401 161800 5993830100 56900 56900 56900 56900 0
210 20250401 161700 5993830100 56900 56900 56900 56900 0
211 20250401 161600 5993830100 56900 56900 56900 56900 0
212 20250401 161500 5993830100 56900 56900 56900 56900 2831
213 20250401 161400 5993830100 56900 56900 56900 56900 0
214 20250401 161300 5993830100 56900 56900 56900 56900 0
215 20250401 161200 5993830100 56900 56900 56900 56900 0
216 20250401 161100 5993830100 56900 56900 56900 56900 0
217 20250401 161000 5993830100 56900 56900 56900 56900 0
218 20250401 160900 5993830100 56900 56900 56900 56900 0
219 20250401 160800 5993830100 56900 56900 56900 56900 0
220 20250401 160700 5993830100 56900 56900 56900 56900 0
221 20250401 160600 5993830100 56900 56900 56900 56900 0
222 20250401 160500 5993830100 56900 56900 56900 56900 0
223 20250401 160400 5993830100 56900 56900 56900 56900 0
224 20250401 160300 5993830100 56900 56900 56900 56900 0
225 20250401 160200 5993830100 56900 56900 56900 56900 0
226 20250401 160100 5993830100 56900 56900 56900 56900 0
227 20250401 160000 5993830100 56900 56900 56900 56900 0
228 20250401 155900 5993830100 56900 56900 56900 56900 0
229 20250401 155800 5993830100 56900 56900 56900 56900 0
230 20250401 155700 5993830100 56900 56900 56900 56900 0
231 20250401 155600 5993830100 56900 56900 56900 56900 0
232 20250401 155500 5993830100 56900 56900 56900 56900 0
233 20250401 155400 5993830100 56900 56900 56900 56900 0
234 20250401 155300 5993830100 56900 56900 56900 56900 0
235 20250401 155200 5993830100 56900 56900 56900 56900 0
236 20250401 155100 5993830100 56900 56900 56900 56900 0
237 20250401 155000 5993830100 56900 56900 56900 56900 0
238 20250401 154900 5993830100 56900 56900 56900 56900 0
239 20250401 154800 5993830100 56900 56900 56900 56900 0
240 20250401 154700 5993830100 56900 56900 56900 56900 0
241 20250401 154600 5993830100 56900 56900 56900 56900 0
242 20250401 154500 5993830100 56900 56900 56900 56900 2831
243 20250401 154400 5993830100 56900 56900 56900 56900 0
244 20250401 154300 5993830100 56900 56900 56900 56900 0
245 20250401 154200 5993830100 56900 56900 56900 56900 0
246 20250401 154100 5993830100 56900 56900 56900 56900 0
247 20250401 154000 5993830100 56900 56900 56900 56900 0
248 20250401 153900 5993830100 56900 56900 56900 56900 0
249 20250401 153800 5993830100 56900 56900 56900 56900 0
250 20250401 153700 5993830100 56900 56900 56900 56900 0
251 20250401 153600 5993830100 56900 56900 56900 56900 0
252 20250401 153500 5993830100 56900 56900 56900 56900 0
253 20250401 153400 5993830100 56900 56900 56900 56900 0
254 20250401 153300 5993830100 56900 56900 56900 56900 0
255 20250401 153200 5993830100 56900 56900 56900 56900 0
256 20250401 153100 5993830100 56900 56900 56900 56900 0
257 20250401 153000 5993830100 56900 56900 56900 56900 2831
258 20250401 152900 5832746200 56800 56800 56800 56800 0
259 20250401 152800 5832746200 56800 56800 56800 56800 0
260 20250401 152700 5832746200 56800 56800 56800 56800 0
261 20250401 152600 5832746200 56800 56800 56800 56800 0
262 20250401 152500 5832746200 56800 56800 56800 56800 0
263 20250401 152400 5832746200 56800 56800 56800 56800 0
264 20250401 152300 5832746200 56800 56800 56800 56800 0
265 20250401 152200 5832746200 56800 56800 56800 56800 0
266 20250401 152100 5832746200 56800 56800 56800 56800 0
267 20250401 152000 5832746200 56800 56800 56800 56800 0
268 20250401 151900 5832746200 56800 57000 57000 56800 350
269 20250401 151800 5812827100 57000 56800 57000 56800 249
270 20250401 151700 5798674900 56900 56800 56900 56800 289
271 20250401 151600 5782238100 56900 56900 57000 56800 180
272 20250401 151500 5771995200 56900 56900 56900 56800 1210
273 20250401 151400 5703147600 56900 56900 57000 56900 78
274 20250401 151300 5698703100 57000 57000 57000 56900 151
275 20250401 151200 5690102400 57000 56900 57000 56900 228
276 20250401 151100 5677125300 56900 56900 57000 56900 147
277 20250401 151000 5668756400 56900 57000 57000 56900 136
278 20250401 150900 5661011200 57000 57000 57000 56900 221
279 20250401 150800 5648434700 57000 57000 57000 56900 824
280 20250401 150700 5601490300 57000 57000 57100 57000 178
281 20250401 150600 5591337700 57100 57000 57100 56900 348
282 20250401 150500 5571500600 57000 57000 57100 56900 225
283 20250401 150400 5558676300 57000 57000 57000 57000 95
284 20250401 150300 5553261300 57000 57000 57000 56900 812
285 20250401 150200 5506982900 57000 57000 57100 57000 312
286 20250401 150100 5489198000 57000 57000 57000 57000 191
287 20250401 150000 5478311000 57000 57000 57100 57000 220
288 20250401 145900 5465770900 57000 57000 57100 57000 231
289 20250401 145800 5452603400 57000 57100 57100 57000 238
290 20250401 145700 5439028900 57000 57100 57100 57000 119
291 20250401 145600 5432241700 57000 57000 57200 57000 305
292 20250401 145500 5414845200 57100 57100 57200 57000 588
293 20250401 145400 5381269600 57100 57100 57100 57100 163
294 20250401 145300 5371962300 57100 57100 57100 57100 317
295 20250401 145200 5353861600 57100 57000 57200 57000 311
296 20250401 145100 5336104100 57100 57100 57100 57000 255
297 20250401 145000 5321547000 57100 57100 57100 57000 187
298 20250401 144900 5310870600 57100 57100 57200 57100 544
299 20250401 144800 5279792400 57100 57200 57200 57100 311
300 20250401 144700 5262033700 57200 57100 57200 57100 171
301 20250401 144600 5252261400 57100 57200 57200 57100 181
302 20250401 144500 5241924900 57200 57100 57200 57100 223
303 20250401 144400 5229184200 57200 57100 57200 57100 189
304 20250401 144300 5218385000 57200 57200 57200 57100 204
305 20250401 144200 5206727800 57200 57200 57200 57100 197
306 20250401 144100 5195466100 57200 57200 57300 57200 220
307 20250401 144000 5182879400 57200 57200 57200 57200 165
308 20250401 143900 5173441400 57200 57200 57300 57100 488
309 20250401 143800 5145492500 57200 57300 57400 57100 239
310 20250401 143700 5131804700 57300 57200 57400 57200 1886
311 20250401 143600 5023837800 57200 57300 57300 57200 133
312 20250401 143500 5016219700 57300 57300 57300 57200 458
313 20250401 143400 4989979300 57200 57300 57300 57200 70
314 20250401 143300 4985973900 57200 57200 57200 57200 62
315 20250401 143200 4982427500 57300 57300 57400 57300 370
316 20250401 143100 4961221700 57300 57300 57300 57300 53
317 20250401 143000 4958184800 57300 57300 57400 57300 95
318 20250401 142900 4952739000 57300 57400 57400 57300 125
319 20250401 142800 4945572400 57300 57300 57400 57300 276
320 20250401 142700 4929751500 57400 57500 57500 57300 75
321 20250401 142600 4925448600 57400 57400 57400 57300 34
322 20250401 142500 4923498100 57400 57400 57400 57300 222
323 20250401 142400 4910758300 57400 57400 57500 57300 54
324 20250401 142300 4907659500 57400 57300 57400 57300 718
325 20250401 142200 4866450400 57300 57300 57400 57300 46
326 20250401 142100 4863814500 57300 57300 57400 57300 54
327 20250401 142000 4860720200 57400 57400 57400 57300 97
328 20250401 141900 4855156600 57400 57400 57400 57300 75
329 20250401 141800 4850856000 57300 57500 57500 57300 386
330 20250401 141700 4828700300 57400 57400 57400 57300 100
331 20250401 141600 4822963000 57400 57500 57500 57400 351
332 20250401 141500 4802812400 57400 57400 57400 57400 108
333 20250401 141400 4796613200 57400 57400 57500 57400 64
334 20250401 141300 4792938900 57400 57300 57500 57300 106
335 20250401 141200 4786849450 57300 57300 57500 57300 195
336 20250401 141100 4775657150 57400 57400 57400 57400 29
337 20250401 141000 4773992550 57400 57500 57500 57400 263
338 20250401 140900 4758879350 57400 57400 57400 57400 52
339 20250401 140800 4755894550 57400 57300 57500 57300 48
340 20250401 140700 4753139250 57500 57300 57500 57300 324
341 20250401 140600 4734534450 57300 57400 57400 57200 61
342 20250401 140500 4731037750 57300 57400 57400 57300 150
343 20250401 140400 4722439550 57400 57200 57400 57200 288
344 20250401 140300 4705937350 57200 57100 57300 57100 45
345 20250401 140200 4703364350 57200 57200 57200 57100 990
346 20250401 140100 4646737450 57200 57000 57200 57000 281
347 20250401 140000 4630675850 57000 57000 57100 57000 80
348 20250401 135900 4626114450 57100 57000 57100 57000 64
349 20250401 135800 4622465250 57000 57100 57100 57000 145
350 20250401 135700 4614196850 57000 57000 57100 57000 177
351 20250401 135600 4604098850 57000 57000 57100 57000 154
352 20250401 135500 4595317450 57000 57000 57100 57000 79
353 20250401 135400 4590812950 57100 57100 57100 57000 191
354 20250401 135300 4579917250 57100 57100 57200 57100 143
355 20250401 135200 4571749550 57200 56900 57200 56900 1358
356 20250401 135100 4494200150 56900 57000 57000 56900 95
357 20250401 135000 4488793950 56900 57000 57100 56900 139
358 20250401 134900 4480882450 57000 57000 57100 56900 367
359 20250401 134800 4459967750 57000 57000 57100 57000 182
360 20250401 134700 4449593650 57000 57000 57000 57000 156
361 20250401 134600 4440701650 57000 57000 57000 57000 251
362 20250401 134500 4426394650 57000 56900 57000 56900 377
363 20250401 134400 4404909950 56900 56900 57000 56800 176
364 20250401 134300 4394893150 56900 56900 56900 56900 194
365 20250401 134200 4383854550 56900 56900 56900 56900 133
366 20250401 134100 4376286850 56900 56900 56900 56900 158
367 20250401 134000 4367296650 56900 56900 56900 56900 282
368 20250401 133900 4351250850 56900 56900 57000 56900 140
369 20250401 133800 4343284750 56900 57000 57000 56900 170
370 20250401 133700 4333605150 56900 56900 57000 56900 133
371 20250401 133600 4326034050 56900 57000 57100 56900 272
372 20250401 133500 4310532250 57100 57000 57100 57000 507
373 20250401 133400 4281632850 56900 56900 56900 56900 272
374 20250401 133300 4266156050 56900 56900 56900 56900 98
375 20250401 133200 4260579850 56900 56900 56900 56900 111
376 20250401 133100 4254263950 56900 57000 57000 56900 187
377 20250401 133000 4243620450 56900 57000 57000 56800 299
378 20250401 132900 4226606750 56900 57000 57000 56900 139
379 20250401 132800 4218697250 56900 56900 56900 56900 152
380 20250401 132700 4210048450 56900 56900 56900 56900 103
381 20250401 132600 4204187750 56900 56900 56900 56900 223
382 20250401 132500 4191499050 56900 56900 56900 56800 233
383 20250401 132400 4178242250 56900 56800 56900 56800 256
384 20250401 132300 4163685350 56800 56800 56900 56800 100
385 20250401 132200 4158004050 56800 56850 56900 56800 189
386 20250401 132100 4147266800 56800 56800 56900 56800 106
387 20250401 132000 4141242800 56800 56800 56900 56800 171
388 20250401 131900 4131525600 56800 56800 56900 56800 224
389 20250401 131800 4118800200 56800 56800 56900 56800 105
390 20250401 131700 4112833200 56800 56800 56800 56800 165
391 20250401 131600 4103461200 56800 56800 56900 56800 312
392 20250401 131500 4085739400 56800 56800 56800 56800 113
393 20250401 131400 4079321000 56800 56800 56800 56800 236
394 20250401 131300 4065916200 56800 56800 56900 56700 255
395 20250401 131200 4051438200 56800 56800 56900 56700 159
396 20250401 131100 4042408000 56900 56800 56900 56800 129
397 20250401 131000 4035076000 56900 56800 56900 56800 711
398 20250401 130900 3994632600 56900 56800 56900 56800 389
399 20250401 130800 3972536700 56800 56800 56800 56800 149
400 20250401 130700 3964073500 56800 56800 56800 56700 367
401 20250401 130600 3943234400 56700 56800 56800 56700 560
402 20250401 130500 3911429100 56800 56700 56800 56700 797
403 20250401 130400 3866162700 56700 56800 56850 56700 491
404 20250401 130300 3838279250 56800 56800 56850 56800 89
405 20250401 130200 3833223900 56800 56800 56900 56800 164
406 20250401 130100 3823908200 56800 56800 56800 56700 447
407 20250401 130000 3798521500 56800 56900 56900 56700 856
408 20250401 125900 3749913800 56900 56800 56900 56800 543
409 20250401 125800 3719070500 56800 56900 56900 56800 268
410 20250401 125700 3703841700 56900 56900 56900 56800 199
411 20250401 125600 3692535400 56800 56800 56900 56800 80
412 20250401 125500 3687990900 56800 56900 56900 56800 1334
413 20250401 125400 3612098000 56900 56900 56900 56900 178
414 20250401 125300 3601969800 57000 56900 57000 56900 106
415 20250401 125200 3595933600 57000 56900 57000 56900 134
416 20250401 125100 3588307000 56900 56900 56900 56900 181
417 20250401 125000 3578008100 57000 56900 57000 56900 129
418 20250401 124900 3570667400 56900 56900 56900 56800 106
419 20250401 124800 3564638500 56900 56900 56900 56800 399
420 20250401 124700 3541936700 56900 56900 56900 56800 63
421 20250401 124600 3538353100 56900 56900 57000 56800 148
422 20250401 124500 3529932700 56900 56900 56900 56800 225
423 20250401 124400 3517131200 56900 56900 56900 56800 114
424 20250401 124300 3510646200 56900 56900 56900 56800 264
425 20250401 124200 3495626800 56900 56900 56900 56900 236
426 20250401 124100 3482198400 56900 56900 57000 56900 278
427 20250401 124000 3466378600 56900 56900 57000 56900 195
428 20250401 123900 3455283000 56900 57000 57000 56900 118
429 20250401 123800 3448566400 56900 56900 57000 56900 160
430 20250401 123700 3439454200 56900 56900 56900 56900 130
431 20250401 123600 3432057200 57000 57000 57000 56900 253
432 20250401 123500 3417655700 57000 56900 57100 56900 347
433 20250401 123400 3397879800 56900 57000 57000 56900 150
434 20250401 123300 3389343700 56900 57000 57100 56900 113
435 20250401 123200 3382904800 57000 57000 57000 56900 238
436 20250401 123100 3369345500 57000 57000 57000 56900 370
437 20250401 123000 3348262700 56900 57000 57000 56900 153
438 20250401 122900 3339551500 57000 57000 57000 56900 73
439 20250401 122800 3335396000 57000 57000 57000 56900 157
440 20250401 122700 3326453500 57000 57000 57000 56900 169
441 20250401 122600 3316822000 57000 57000 57000 57000 228
442 20250401 122500 3303826000 57000 57000 57100 57000 155
443 20250401 122400 3294988000 57000 57000 57000 57000 175
444 20250401 122300 3285013000 57000 57000 57000 57000 54
445 20250401 122200 3281935000 57000 57100 57100 57000 154
446 20250401 122100 3273154400 57000 57000 57000 57000 127
447 20250401 122000 3265915400 57000 57100 57100 57000 78
448 20250401 121900 3261469300 57000 57000 57000 57000 87
449 20250401 121800 3256510300 57000 57000 57100 57000 363
450 20250401 121700 3235811200 57100 57100 57100 57000 107
451 20250401 121600 3229708200 57000 57100 57100 57000 378
452 20250401 121500 3208129800 57100 57100 57100 57100 255
453 20250401 121400 3193569300 57100 57200 57200 57100 248
454 20250401 121300 3179405500 57200 57200 57200 57100 240
455 20250401 121200 3165683800 57200 57200 57200 57100 116
456 20250401 121100 3159053800 57100 57200 57200 57100 176
457 20250401 121000 3149000900 57200 57200 57200 57100 259
458 20250401 120900 3134190700 57200 57100 57200 57100 260
459 20250401 120800 3119322800 57200 57200 57200 57100 116
460 20250401 120700 3112692100 57200 57200 57300 57200 558
461 20250401 120600 3080749300 57200 57100 57200 57000 308
462 20250401 120500 3063138000 57100 57100 57100 57100 180
463 20250401 120400 3052860000 57100 57200 57300 57100 118
464 20250401 120300 3046116900 57200 57100 57300 57100 127
465 20250401 120200 3038852300 57200 57100 57300 57000 1454
466 20250401 120100 2955684800 57100 57100 57100 57100 121
467 20250401 120000 2948775700 57200 56900 57200 56900 3875
468 20250401 115900 2727873200 56900 56900 57000 56900 198
469 20250401 115800 2716605600 56900 56900 56900 56900 182
470 20250401 115700 2706249800 56900 57000 57000 56900 101
471 20250401 115600 2700501800 57000 57000 57100 56900 518
472 20250401 115500 2670968800 57100 57100 57100 57000 129
473 20250401 115400 2663603800 57000 57000 57100 57000 84
474 20250401 115300 2658814500 57000 57100 57100 57000 224
475 20250401 115200 2646041900 57100 57100 57100 57000 70
476 20250401 115100 2642046700 57100 57100 57200 57000 320
477 20250401 115000 2623783900 57100 57000 57200 56900 265
478 20250401 114900 2608655900 57100 56800 57200 56800 5496
479 20250401 114800 2295398500 56800 56800 56900 56800 83
480 20250401 114700 2290683000 56900 56900 56900 56800 367
481 20250401 114600 2269818300 56800 56900 56900 56800 64
482 20250401 114500 2266180600 56800 56900 56900 56800 104
483 20250401 114400 2260267800 56900 57000 57000 56800 291
484 20250401 114300 2243710000 56900 56900 57000 56900 73
485 20250401 114200 2239554500 56900 56900 57000 56900 88
486 20250401 114100 2234544200 56900 56800 57000 56800 508
487 20250401 114000 2205639800 56900 56800 56900 56800 56
488 20250401 113900 2202456600 56800 56900 56900 56800 113
489 20250401 113800 2196035300 56800 56800 56900 56800 160
490 20250401 113700 2186944800 56800 56800 56900 56800 69
491 20250401 113600 2183025200 56800 56800 56900 56800 100
492 20250401 113500 2177342900 56800 56800 56800 56800 278
493 20250401 113400 2161552500 56800 56800 56900 56800 52
494 20250401 113300 2158598000 56800 56800 56900 56800 100
495 20250401 113200 2152917900 56900 56800 56900 56800 180
496 20250401 113100 2142692200 56800 56900 56900 56800 77
497 20250401 113000 2138316000 56800 56800 56800 56800 379
498 20250401 112900 2116788800 56800 56800 56900 56800 309
499 20250401 112800 2099219100 56800 56800 56800 56800 45
500 20250401 112700 2096663100 56900 56800 56900 56800 233
501 20250401 112600 2083428600 56800 56900 56900 56800 367
502 20250401 112500 2062575500 57000 56700 57000 56700 883
503 20250401 112400 2012394500 56800 56800 56800 56700 373
504 20250401 112300 1991227200 56800 56800 56800 56800 485
505 20250401 112200 1963679200 56800 56800 56800 56800 152
506 20250401 112100 1955045600 56800 56800 56900 56700 676
507 20250401 112000 1916651300 56800 56800 56900 56800 317
508 20250401 111900 1898644900 56900 56900 56900 56800 86
509 20250401 111800 1893759600 56800 56800 56900 56800 294
510 20250401 111700 1877060100 56800 56800 56800 56800 169
511 20250401 111600 1867460900 56800 56800 56900 56800 109
512 20250401 111500 1861269600 56800 56800 56900 56800 194
513 20250401 111400 1850243100 56800 56800 56800 56800 169
514 20250401 111300 1840643900 56800 56800 56800 56800 198
515 20250401 111200 1829397500 56800 56800 56900 56800 196
516 20250401 111100 1818264600 56800 56800 56900 56800 174
517 20250401 111000 1808375000 56900 56800 56900 56800 214
518 20250401 110900 1796219300 56800 56800 56900 56800 235
519 20250401 110800 1782869500 56800 56900 56900 56800 187
520 20250401 110700 1772244100 56900 56800 56900 56800 234
521 20250401 110600 1758951500 56800 56800 56900 56800 114
522 20250401 110500 1752472600 56800 56800 56900 56800 312
523 20250401 110400 1734743900 56900 56900 56900 56800 135
524 20250401 110300 1727065200 56900 56800 56900 56800 122
525 20250401 110200 1720132900 56800 56800 56900 56800 185
526 20250401 110100 1709621300 56900 56900 56900 56800 112
527 20250401 110000 1703254700 56900 56900 57000 56800 1152
528 20250401 105900 1637716200 56900 56900 57000 56900 233
529 20250401 105800 1624454200 56900 57000 57000 56900 456
530 20250401 105700 1598463000 57000 57000 57000 57000 108
531 20250401 105600 1592307000 57000 57000 57100 57000 128
532 20250401 105500 1585010900 57000 57200 57200 57000 71
533 20250401 105400 1580959800 57100 57000 57100 57000 285
534 20250401 105300 1564702850 57000 56900 57000 56900 203
535 20250401 105200 1553147650 56900 57000 57100 56900 857
536 20250401 105100 1504300150 57100 57100 57100 57100 116
537 20250401 105000 1497676550 57100 57000 57100 57000 300
538 20250401 104900 1480558050 57000 56900 57000 56900 240
539 20250401 104800 1466900100 56900 56900 56950 56900 54
540 20250401 104700 1463827250 56900 56900 56950 56900 251
541 20250401 104600 1449537700 56900 56900 56950 56900 299
542 20250401 104500 1432515700 56950 57000 57000 56900 237
543 20250401 104400 1419020650 56900 56800 57100 56800 143
544 20250401 104300 1410875950 56900 56900 56900 56800 158
545 20250401 104200 1401888850 56900 56900 57100 56900 332
546 20250401 104100 1382985200 56850 56800 56850 56800 58
547 20250401 104000 1379690250 56900 56900 56900 56800 118
548 20250401 103900 1372986550 56900 56850 56900 56800 521
549 20250401 103800 1343367400 56800 56900 56900 56800 618
550 20250401 103700 1308217400 56950 56900 56950 56900 70
551 20250401 103600 1304234350 57000 57000 57000 57000 3
552 20250401 103500 1304063350 56900 57000 57000 56900 116
553 20250401 103400 1297458150 56900 57000 57000 56900 77
554 20250401 103300 1293072150 57000 56900 57000 56900 291
555 20250401 103200 1276502150 56900 56900 57000 56900 113
556 20250401 103100 1270066150 56900 57100 57100 56900 162
557 20250401 103000 1260831950 57000 57100 57100 57000 24
558 20250401 102900 1259463550 57000 57000 57000 56900 68
559 20250401 102800 1255591850 57000 57000 57000 56900 151
560 20250401 102700 1246993150 57000 57000 57000 56900 20
561 20250401 102600 1245854250 57000 57000 57000 56900 74
562 20250401 102500 1241637150 57000 57100 57100 56900 113
563 20250401 102400 1235197050 57000 57000 57100 57000 34
564 20250401 102300 1233258950 57000 57000 57100 57000 46
565 20250401 102200 1230636150 57000 57000 57100 56900 278
566 20250401 102100 1214791950 57100 57000 57100 57000 124
567 20250401 102000 1207712550 57000 57000 57000 57000 45
568 20250401 101900 1205147550 57100 57100 57150 57000 153
569 20250401 101800 1196421600 57050 57100 57100 57000 58
570 20250401 101700 1193111850 57100 57100 57100 57000 93
571 20250401 101600 1187802650 57100 57200 57200 57000 282
572 20250401 101500 1171703250 57100 57200 57200 57100 63
573 20250401 101400 1168102050 57200 57200 57200 57100 61
574 20250401 101300 1164613850 57100 57200 57300 57100 252
575 20250401 101200 1150197450 57200 57100 57200 57100 38
576 20250401 101100 1148024950 57100 57000 57100 57000 87
577 20250401 101000 1143058350 57000 57000 57100 57000 299
578 20250401 100900 1126015250 56900 57000 57000 56900 47
579 20250401 100800 1123337350 56900 56900 57000 56900 233
580 20250401 100700 1110068450 57000 57000 57000 56900 392
581 20250401 100600 1087725150 57000 57000 57000 57000 29
582 20250401 100500 1086072150 57100 57000 57100 57000 209
583 20250401 100400 1074155250 57000 57000 57100 57000 114
584 20250401 100300 1067656050 57000 57100 57100 57000 62
585 20250401 100200 1064119750 57000 57000 57100 57000 90
586 20250401 100100 1058985950 57000 57100 57100 57000 84
587 20250401 100000 1054189950 57000 57100 57100 57000 58
588 20250401 095900 1050880950 57000 57100 57100 57000 87
589 20250401 095800 1045916750 57100 57100 57100 57100 20
590 20250401 095700 1044774750 57100 57100 57100 57000 376
591 20250401 095600 1023307950 57100 57200 57200 57100 97
592 20250401 095500 1017765750 57200 57200 57200 57100 17
593 20250401 095400 1016794350 57200 57000 57200 57000 161
594 20250401 095300 1007601750 57100 57000 57100 57000 85
595 20250401 095200 1002753550 57000 57100 57100 57000 107
596 20250401 095100 996644850 57100 57100 57100 57000 126
597 20250401 095000 989453550 57100 57100 57100 57100 610
598 20250401 094900 954622550 57200 57100 57300 57100 27
599 20250401 094800 953077850 57300 57100 57300 57000 485
600 20250401 094700 925369050 57000 57000 57100 57000 79
601 20250401 094600 920864650 57000 56900 57100 56900 331
602 20250401 094500 901999550 56900 57000 57100 56900 80
603 20250401 094400 897440350 57000 57000 57000 57000 135
604 20250401 094300 889745350 57000 56900 57100 56900 241
605 20250401 094200 876016050 56900 57000 57100 56900 863
606 20250401 094100 826844450 57000 57000 57200 57000 87
607 20250401 094000 821883300 57100 57000 57100 57000 394
608 20250401 093900 799407200 57000 57200 57200 57000 259
609 20250401 093800 784620500 57200 57100 57200 57100 322
610 20250401 093700 766234100 57100 57100 57200 57100 53
611 20250401 093600 763206100 57100 57100 57200 57100 180
612 20250401 093500 752927900 57100 57100 57100 57100 170
613 20250401 093400 743220900 57200 57100 57200 57100 29
614 20250401 093300 741564100 57200 57100 57200 57000 738
615 20250401 093200 699428300 57200 57400 57400 57100 567
616 20250401 093100 666994700 57400 57400 57400 57300 25
617 20250401 093000 665560700 57300 57500 57500 57300 96
618 20250401 092900 660053100 57400 57500 57500 57400 175
619 20250401 092800 650002200 57500 57400 57500 57400 35
620 20250401 092700 647992500 57400 57300 57400 57200 296
621 20250401 092600 631018000 57300 57400 57400 57300 612
622 20250401 092500 595949200 57300 57300 57400 57200 260
623 20250401 092400 581047300 57300 57300 57400 57300 149
624 20250401 092300 572506400 57300 57450 57450 57300 243
625 20250401 092200 558563350 57400 57500 57500 57400 54
626 20250401 092100 555463150 57500 57500 57600 57300 631
627 20250401 092000 519226950 57500 57600 57600 57500 167
628 20250401 091900 509623850 57600 57500 57600 57500 199
629 20250401 091800 498179150 57500 57500 57500 57500 47
630 20250401 091700 495476650 57500 57500 57600 57400 1144
631 20250401 091600 429702350 57500 57600 57600 57500 568
632 20250401 091500 397037150 57600 57600 57700 57600 940
633 20250401 091400 342886250 57600 57700 57700 57600 119
634 20250401 091300 336021050 57700 57700 57700 57700 61
635 20250401 091200 332501350 57600 57700 57700 57600 45
636 20250401 091100 329906850 57700 57600 57700 57600 94
637 20250401 091000 324490650 57600 57700 57700 57600 42
638 20250401 090900 322071250 57700 57800 57800 57700 657
639 20250401 090800 284142250 57800 57600 57800 57600 598
640 20250401 090700 249648250 57600 57700 57700 57600 121
641 20250401 090600 242678550 57700 57600 57700 57600 162
642 20250401 090500 233341150 57600 57700 57700 57400 267
643 20250401 090400 217979250 57500 57400 57600 57400 176
644 20250401 090300 207868750 57400 57400 57550 57300 404
645 20250401 090200 184669900 57400 57100 57400 57100 382
646 20250401 090100 162807400 57300 57700 57700 57200 833
647 20250401 090000 114966100 57700 57700 57800 57300 1993

1
052690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,13564,38220000,798919600,2251158000000,0.04
20250327,13560,38220000,801396000,2258802000000,0.04
20250326,13560,38220000,817668000,2304666000000,0.04
20250325,13560,38220000,825804000,2327598000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 13564 38220000 798919600 2251158000000 0.04
3 20250327 13560 38220000 801396000 2258802000000 0.04
4 20250326 13560 38220000 817668000 2304666000000 0.04
5 20250325 13560 38220000 825804000 2327598000000 0.04