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

652
058970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,3484618850,53000,53000,53000,53000,1645
20250401,194900,3484618850,53000,53000,53000,53000,0
20250401,194800,3484618850,53000,53000,53000,53000,0
20250401,194700,3484618850,53000,53000,53000,53000,0
20250401,194600,3484618850,53000,53000,53000,53000,0
20250401,194500,3484618850,53000,53000,53000,53000,0
20250401,194400,3484618850,53000,53000,53000,53000,0
20250401,194300,3484618850,53000,53000,53000,53000,0
20250401,194200,3484618850,53000,53000,53000,53000,0
20250401,194100,3484618850,53000,53000,53000,53000,0
20250401,194000,3484618850,53000,53000,53000,53000,0
20250401,193900,3484618850,53000,53000,53000,53000,0
20250401,193800,3484618850,53000,53000,53000,53000,0
20250401,193700,3484618850,53000,53000,53000,53000,0
20250401,193600,3484618850,53000,53000,53000,53000,0
20250401,193500,3484618850,53000,53000,53000,53000,0
20250401,193400,3484618850,53000,53000,53000,53000,0
20250401,193300,3484618850,53000,53000,53000,53000,0
20250401,193200,3484618850,53000,53000,53000,53000,0
20250401,193100,3484618850,53000,53000,53000,53000,0
20250401,193000,3484618850,53000,53000,53000,53000,0
20250401,192900,3484618850,53000,53000,53000,53000,0
20250401,192800,3484618850,53000,53000,53000,53000,0
20250401,192700,3484618850,53000,53000,53000,53000,0
20250401,192600,3484618850,53000,53000,53000,53000,0
20250401,192500,3484618850,53000,53000,53000,53000,0
20250401,192400,3484618850,53000,53000,53000,53000,0
20250401,192300,3484618850,53000,53000,53000,53000,0
20250401,192200,3484618850,53000,53000,53000,53000,0
20250401,192100,3484618850,53000,53000,53000,53000,0
20250401,192000,3484618850,53000,53000,53000,53000,1645
20250401,191900,3484618850,53000,53000,53000,53000,0
20250401,191800,3484618850,53000,53000,53000,53000,0
20250401,191700,3484618850,53000,53000,53000,53000,0
20250401,191600,3484618850,53000,53000,53000,53000,0
20250401,191500,3484618850,53000,53000,53000,53000,0
20250401,191400,3484618850,53000,53000,53000,53000,0
20250401,191300,3484618850,53000,53000,53000,53000,0
20250401,191200,3484618850,53000,53000,53000,53000,0
20250401,191100,3484618850,53000,53000,53000,53000,0
20250401,191000,3484618850,53000,53000,53000,53000,0
20250401,190900,3484618850,53000,53000,53000,53000,0
20250401,190800,3484618850,53000,53000,53000,53000,0
20250401,190700,3484618850,53000,53000,53000,53000,0
20250401,190600,3484618850,53000,53000,53000,53000,0
20250401,190500,3484618850,53000,53000,53000,53000,0
20250401,190400,3484618850,53000,53000,53000,53000,0
20250401,190300,3484618850,53000,53000,53000,53000,0
20250401,190200,3484618850,53000,53000,53000,53000,0
20250401,190100,3484618850,53000,53000,53000,53000,0
20250401,190000,3484618850,53000,53000,53000,53000,0
20250401,185900,3484618850,53000,53000,53000,53000,0
20250401,185800,3484618850,53000,53000,53000,53000,0
20250401,185700,3484618850,53000,53000,53000,53000,0
20250401,185600,3484618850,53000,53000,53000,53000,0
20250401,185500,3484618850,53000,53000,53000,53000,0
20250401,185400,3484618850,53000,53000,53000,53000,0
20250401,185300,3484618850,53000,53000,53000,53000,0
20250401,185200,3484618850,53000,53000,53000,53000,0
20250401,185100,3484618850,53000,53000,53000,53000,0
20250401,185000,3484618850,53000,53000,53000,53000,1645
20250401,184900,3484618850,53000,53000,53000,53000,0
20250401,184800,3484618850,53000,53000,53000,53000,0
20250401,184700,3484618850,53000,53000,53000,53000,0
20250401,184600,3484618850,53000,53000,53000,53000,0
20250401,184500,3484618850,53000,53000,53000,53000,0
20250401,184400,3484618850,53000,53000,53000,53000,0
20250401,184300,3484618850,53000,53000,53000,53000,0
20250401,184200,3484618850,53000,53000,53000,53000,0
20250401,184100,3484618850,53000,53000,53000,53000,0
20250401,184000,3484618850,53000,53000,53000,53000,0
20250401,183900,3484618850,53000,53000,53000,53000,0
20250401,183800,3484618850,53000,53000,53000,53000,0
20250401,183700,3484618850,53000,53000,53000,53000,0
20250401,183600,3484618850,53000,53000,53000,53000,0
20250401,183500,3484618850,53000,53000,53000,53000,0
20250401,183400,3484618850,53000,53000,53000,53000,0
20250401,183300,3484618850,53000,53000,53000,53000,0
20250401,183200,3484618850,53000,53000,53000,53000,0
20250401,183100,3484618850,53000,53000,53000,53000,0
20250401,183000,3484618850,53000,53000,53000,53000,0
20250401,182900,3484618850,53000,53000,53000,53000,0
20250401,182800,3484618850,53000,53000,53000,53000,0
20250401,182700,3484618850,53000,53000,53000,53000,0
20250401,182600,3484618850,53000,53000,53000,53000,0
20250401,182500,3484618850,53000,53000,53000,53000,0
20250401,182400,3484618850,53000,53000,53000,53000,0
20250401,182300,3484618850,53000,53000,53000,53000,0
20250401,182200,3484618850,53000,53000,53000,53000,0
20250401,182100,3484618850,53000,53000,53000,53000,0
20250401,182000,3484618850,53000,53000,53000,53000,1645
20250401,181900,3484618850,53000,53000,53000,53000,0
20250401,181800,3484618850,53000,53000,53000,53000,0
20250401,181700,3484618850,53000,53000,53000,53000,0
20250401,181600,3484618850,53000,53000,53000,53000,0
20250401,181500,3484618850,53000,53000,53000,53000,0
20250401,181400,3484618850,53000,53000,53000,53000,0
20250401,181300,3484618850,53000,53000,53000,53000,0
20250401,181200,3484618850,53000,53000,53000,53000,0
20250401,181100,3484618850,53000,53000,53000,53000,0
20250401,181000,3484618850,53000,53000,53000,53000,0
20250401,180900,3484618850,53000,53000,53000,53000,0
20250401,180800,3484618850,53000,53000,53000,53000,0
20250401,180700,3484618850,53000,53000,53000,53000,0
20250401,180600,3484618850,53000,53000,53000,53000,0
20250401,180500,3484618850,53000,53000,53000,53000,0
20250401,180400,3484618850,53000,53000,53000,53000,0
20250401,180300,3484618850,53000,53000,53000,53000,0
20250401,180200,3484618850,53000,53000,53000,53000,0
20250401,180100,3484618850,53000,53000,53000,53000,0
20250401,180000,3484618850,53000,53000,53000,53000,0
20250401,175900,3484618850,53000,53000,53000,53000,0
20250401,175800,3484618850,53000,53000,53000,53000,0
20250401,175700,3484618850,53000,53000,53000,53000,0
20250401,175600,3484618850,53000,53000,53000,53000,0
20250401,175500,3484618850,53000,53000,53000,53000,0
20250401,175400,3484618850,53000,53000,53000,53000,0
20250401,175300,3484618850,53000,53000,53000,53000,0
20250401,175200,3484618850,53000,53000,53000,53000,0
20250401,175100,3484618850,53000,53000,53000,53000,0
20250401,175000,3484618850,53000,53000,53000,53000,1645
20250401,174900,3484618850,53000,53000,53000,53000,0
20250401,174800,3484618850,53000,53000,53000,53000,0
20250401,174700,3484618850,53000,53000,53000,53000,0
20250401,174600,3484618850,53000,53000,53000,53000,0
20250401,174500,3484618850,53000,53000,53000,53000,0
20250401,174400,3484618850,53000,53000,53000,53000,0
20250401,174300,3484618850,53000,53000,53000,53000,0
20250401,174200,3484618850,53000,53000,53000,53000,0
20250401,174100,3484618850,53000,53000,53000,53000,0
20250401,174000,3484618850,53000,53000,53000,53000,0
20250401,173900,3484618850,53000,53000,53000,53000,0
20250401,173800,3484618850,53000,53000,53000,53000,0
20250401,173700,3484618850,53000,53000,53000,53000,0
20250401,173600,3484618850,53000,53000,53000,53000,0
20250401,173500,3484618850,53000,53000,53000,53000,0
20250401,173400,3484618850,53000,53000,53000,53000,0
20250401,173300,3484618850,53000,53000,53000,53000,0
20250401,173200,3484618850,53000,53000,53000,53000,0
20250401,173100,3484618850,53000,53000,53000,53000,0
20250401,173000,3484618850,53000,53000,53000,53000,0
20250401,172900,3484618850,53000,53000,53000,53000,0
20250401,172800,3484618850,53000,53000,53000,53000,0
20250401,172700,3484618850,53000,53000,53000,53000,0
20250401,172600,3484618850,53000,53000,53000,53000,0
20250401,172500,3484618850,53000,53000,53000,53000,0
20250401,172400,3484618850,53000,53000,53000,53000,0
20250401,172300,3484618850,53000,53000,53000,53000,0
20250401,172200,3484618850,53000,53000,53000,53000,0
20250401,172100,3484618850,53000,53000,53000,53000,0
20250401,172000,3484618850,53000,53000,53000,53000,1645
20250401,171900,3484618850,53000,53000,53000,53000,0
20250401,171800,3484618850,53000,53000,53000,53000,0
20250401,171700,3484618850,53000,53000,53000,53000,0
20250401,171600,3484618850,53000,53000,53000,53000,0
20250401,171500,3484618850,53000,53000,53000,53000,0
20250401,171400,3484618850,53000,53000,53000,53000,0
20250401,171300,3484618850,53000,53000,53000,53000,0
20250401,171200,3484618850,53000,53000,53000,53000,0
20250401,171100,3484618850,53000,53000,53000,53000,0
20250401,171000,3484618850,53000,53000,53000,53000,0
20250401,170900,3484618850,53000,53000,53000,53000,0
20250401,170800,3484618850,53000,53000,53000,53000,0
20250401,170700,3484618850,53000,53000,53000,53000,0
20250401,170600,3484618850,53000,53000,53000,53000,0
20250401,170500,3484618850,53000,53000,53000,53000,0
20250401,170400,3484618850,53000,53000,53000,53000,0
20250401,170300,3484618850,53000,53000,53000,53000,0
20250401,170200,3484618850,53000,53000,53000,53000,0
20250401,170100,3484618850,53000,53000,53000,53000,0
20250401,170000,3484618850,53000,53000,53000,53000,0
20250401,165900,3484618850,53000,53000,53000,53000,0
20250401,165800,3484618850,53000,53000,53000,53000,0
20250401,165700,3484618850,53000,53000,53000,53000,0
20250401,165600,3484618850,53000,53000,53000,53000,0
20250401,165500,3484618850,53000,53000,53000,53000,0
20250401,165400,3484618850,53000,53000,53000,53000,0
20250401,165300,3484618850,53000,53000,53000,53000,0
20250401,165200,3484618850,53000,53000,53000,53000,0
20250401,165100,3484618850,53000,53000,53000,53000,0
20250401,165000,3484618850,53000,53000,53000,53000,1645
20250401,164900,3484618850,53000,53000,53000,53000,0
20250401,164800,3484618850,53000,53000,53000,53000,0
20250401,164700,3484618850,53000,53000,53000,53000,0
20250401,164600,3484618850,53000,53000,53000,53000,0
20250401,164500,3484618850,53000,53000,53000,53000,0
20250401,164400,3484618850,53000,53000,53000,53000,0
20250401,164300,3484618850,53000,53000,53000,53000,0
20250401,164200,3484618850,53000,53000,53000,53000,0
20250401,164100,3484618850,53000,53000,53000,53000,0
20250401,164000,3484618850,53000,53000,53000,53000,0
20250401,163900,3484618850,53000,53000,53000,53000,0
20250401,163800,3484618850,53000,53000,53000,53000,0
20250401,163700,3484618850,53000,53000,53000,53000,0
20250401,163600,3484618850,53000,53000,53000,53000,0
20250401,163500,3484618850,53000,53000,53000,53000,0
20250401,163400,3484618850,53000,53000,53000,53000,0
20250401,163300,3484618850,53000,53000,53000,53000,0
20250401,163200,3484618850,53000,53000,53000,53000,0
20250401,163100,3484618850,53000,53000,53000,53000,0
20250401,163000,3484618850,53000,53000,53000,53000,0
20250401,162900,3484618850,53000,53000,53000,53000,0
20250401,162800,3484618850,53000,53000,53000,53000,0
20250401,162700,3484618850,53000,53000,53000,53000,0
20250401,162600,3484618850,53000,53000,53000,53000,0
20250401,162500,3484618850,53000,53000,53000,53000,0
20250401,162400,3484618850,53000,53000,53000,53000,0
20250401,162300,3484618850,53000,53000,53000,53000,0
20250401,162200,3484618850,53000,53000,53000,53000,0
20250401,162100,3484618850,53000,53000,53000,53000,0
20250401,162000,3484618850,53000,53000,53000,53000,1645
20250401,161900,3484618850,53000,53000,53000,53000,0
20250401,161800,3484618850,53000,53000,53000,53000,0
20250401,161700,3484618850,53000,53000,53000,53000,0
20250401,161600,3484618850,53000,53000,53000,53000,0
20250401,161500,3484618850,53000,53000,53000,53000,0
20250401,161400,3484618850,53000,53000,53000,53000,0
20250401,161300,3484618850,53000,53000,53000,53000,0
20250401,161200,3484618850,53000,53000,53000,53000,0
20250401,161100,3484618850,53000,53000,53000,53000,0
20250401,161000,3484618850,53000,53000,53000,53000,0
20250401,160900,3484618850,53000,53000,53000,53000,0
20250401,160800,3484618850,53000,53000,53000,53000,0
20250401,160700,3484618850,53000,53000,53000,53000,0
20250401,160600,3484618850,53000,53000,53000,53000,0
20250401,160500,3484618850,53000,53000,53000,53000,0
20250401,160400,3484618850,53000,53000,53000,53000,0
20250401,160300,3484618850,53000,53000,53000,53000,0
20250401,160200,3484618850,53000,53000,53000,53000,0
20250401,160100,3484618850,53000,53000,53000,53000,0
20250401,160000,3484618850,53000,53000,53000,53000,0
20250401,155900,3484618850,53000,53000,53000,53000,0
20250401,155800,3484618850,53000,53000,53000,53000,0
20250401,155700,3484618850,53000,53000,53000,53000,0
20250401,155600,3484618850,53000,53000,53000,53000,0
20250401,155500,3484618850,53000,53000,53000,53000,0
20250401,155400,3484618850,53000,53000,53000,53000,0
20250401,155300,3484618850,53000,53000,53000,53000,0
20250401,155200,3484618850,53000,53000,53000,53000,0
20250401,155100,3484618850,53000,53000,53000,53000,0
20250401,155000,3484618850,53000,53000,53000,53000,1645
20250401,154900,3484618850,53000,53000,53000,53000,0
20250401,154800,3484618850,53000,53000,53000,53000,0
20250401,154700,3484618850,53000,53000,53000,53000,0
20250401,154600,3484618850,53000,53000,53000,53000,0
20250401,154500,3484618850,53000,53000,53000,53000,0
20250401,154400,3484618850,53000,53000,53000,53000,0
20250401,154300,3484618850,53000,53000,53000,53000,0
20250401,154200,3484618850,53000,53000,53000,53000,0
20250401,154100,3484618850,53000,53000,53000,53000,0
20250401,154000,3484618850,53000,53000,53000,53000,0
20250401,153900,3484618850,53000,53000,53000,53000,0
20250401,153800,3484618850,53000,53000,53000,53000,0
20250401,153700,3484618850,53000,53000,53000,53000,0
20250401,153600,3484618850,53000,53000,53000,53000,0
20250401,153500,3484618850,53000,53000,53000,53000,0
20250401,153400,3484618850,53000,53000,53000,53000,0
20250401,153300,3484618850,53000,53000,53000,53000,0
20250401,153200,3484618850,53000,53000,53000,53000,0
20250401,153100,3484618850,53000,53000,53000,53000,0
20250401,153000,3484618850,53000,53000,53000,53000,1645
20250401,152900,3397433850,53000,53000,53000,53000,0
20250401,152800,3397433850,53000,53000,53000,53000,0
20250401,152700,3397433850,53000,53000,53000,53000,0
20250401,152600,3397433850,53000,53000,53000,53000,0
20250401,152500,3397433850,53000,53000,53000,53000,0
20250401,152400,3397433850,53000,53000,53000,53000,0
20250401,152300,3397433850,53000,53000,53000,53000,0
20250401,152200,3397433850,53000,53000,53000,53000,0
20250401,152100,3397433850,53000,53000,53000,53000,0
20250401,152000,3397433850,53000,53000,53000,53000,0
20250401,151900,3397433850,53000,53300,53300,52900,215
20250401,151800,3386012050,53300,52900,53400,52900,324
20250401,151700,3368775450,53000,52700,53000,52700,696
20250401,151600,3332000350,52800,52700,52800,52700,48
20250401,151500,3329469450,52700,52800,52800,52700,17
20250401,151400,3328572850,52700,52800,52800,52700,18
20250401,151300,3327623250,52700,52800,52900,52700,266
20250401,151200,3313577250,52800,52800,53000,52800,397
20250401,151100,3292593950,52700,52700,52800,52700,25
20250401,151000,3291275850,52700,52800,52800,52700,93
20250401,150900,3286374050,52800,52800,52800,52700,50
20250401,150800,3283736450,52700,52800,52800,52700,20
20250401,150700,3282680850,52800,52600,52900,52600,327
20250401,150600,3265456150,52700,52700,52700,52600,57
20250401,150500,3262452650,52700,52700,52800,52700,160
20250401,150400,3254016750,52800,52700,52800,52600,127
20250401,150300,3247324050,52700,52600,52700,52600,259
20250401,150200,3233679550,52600,52600,52700,52500,228
20250401,150100,3221691950,52600,52600,52600,52500,83
20250401,150000,3217328650,52600,52500,52600,52500,129
20250401,145900,3210546050,52500,52500,52600,52500,120
20250401,145800,3204244450,52500,52600,52600,52500,75
20250401,145700,3200303150,52600,52700,52700,52500,36
20250401,145600,3198410650,52600,52700,52700,52500,655
20250401,145500,3163945750,52700,52700,52800,52700,93
20250401,145400,3159039850,52700,52700,52800,52700,52
20250401,145300,3156298850,52800,52700,52800,52600,62
20250401,145200,3153031950,52700,52650,52700,52600,196
20250401,145100,3142707550,52700,52700,52700,52600,50
20250401,145000,3140075100,52700,52700,52800,52600,144
20250401,144900,3132490000,52700,52700,52700,52600,92
20250401,144800,3127648700,52700,52600,52700,52600,227
20250401,144700,3115690200,52700,52600,52700,52600,56
20250401,144600,3112743900,52600,52600,52700,52600,55
20250401,144500,3109850300,52600,52600,52700,52600,168
20250401,144400,3101003600,52600,52600,52700,52600,39
20250401,144300,3098951800,52700,52700,52700,52600,46
20250401,144200,3096531400,52800,52800,52800,52700,280
20250401,144100,3081774700,52700,52800,52800,52700,84
20250401,144000,3077347000,52800,52800,52900,52700,102
20250401,143900,3071961800,52700,52800,52800,52700,81
20250401,143800,3067691200,52700,52700,52700,52600,129
20250401,143700,3060895800,52700,52700,52700,52600,59
20250401,143600,3057790100,52600,52700,52700,52600,48
20250401,143500,3055262800,52700,52600,52700,52600,199
20250401,143400,3044779400,52600,52600,52700,52500,99
20250401,143300,3039567200,52600,52600,52700,52600,44
20250401,143200,3037251800,52600,52700,52700,52600,76
20250401,143100,3033253100,52700,52700,52700,52600,43
20250401,143000,3030989500,52600,52700,52800,52600,75
20250401,142900,3027038400,52700,52600,52800,52600,294
20250401,142800,3011562900,52600,52600,52700,52600,86
20250401,142700,3007037200,52700,52800,52800,52700,32
20250401,142600,3005350600,52800,52700,52800,52700,72
20250401,142500,3001555700,52800,52700,52800,52700,95
20250401,142400,2996545700,52700,52800,52800,52700,129
20250401,142300,2989746000,52800,52800,52800,52600,296
20250401,142200,2974144200,52800,52800,52800,52700,445
20250401,142100,2950680900,52800,52800,52900,52800,66
20250401,142000,2947195400,52800,52800,52900,52800,55
20250401,141900,2944288700,52800,52800,52900,52800,54
20250401,141800,2941436800,52800,52800,52900,52800,243
20250401,141700,2928606100,52800,53000,53100,52700,444
20250401,141600,2905171700,52800,52800,52900,52800,66
20250401,141500,2901685500,52900,52900,53000,52800,92
20250401,141400,2896820900,52900,52900,53000,52800,55
20250401,141300,2893912500,53000,52800,53000,52800,251
20250401,141200,2880635600,52900,52800,52900,52800,44
20250401,141100,2878311800,52800,53000,53000,52800,124
20250401,141000,2871753700,53000,53000,53000,52900,74
20250401,140900,2867835300,53000,53000,53000,52900,69
20250401,140800,2864183500,53000,52900,53000,52900,83
20250401,140700,2859790400,52900,53000,53000,52900,31
20250401,140600,2858149500,53000,53000,53100,52900,129
20250401,140500,2851313200,53000,52900,53000,52900,63
20250401,140400,2847976600,52900,53100,53100,52900,59
20250401,140300,2844849900,53000,53000,53100,52900,231
20250401,140200,2832609400,53000,52900,53100,52900,32
20250401,140100,2830913800,53000,53000,53000,52800,141
20250401,140000,2823454800,53000,53000,53000,52800,87
20250401,135900,2818850500,53000,53000,53000,52900,106
20250401,135800,2813234700,52900,52900,53100,52900,96
20250401,135700,2808147400,53000,53100,53100,52900,119
20250401,135600,2801841400,53100,53100,53100,53000,86
20250401,135500,2797278400,53100,53100,53200,52900,183
20250401,135400,2787572300,53100,53000,53100,53000,98
20250401,135300,2782373400,53000,53100,53100,53000,80
20250401,135200,2778128800,53100,53100,53100,52900,125
20250401,135100,2771495300,53100,53300,53300,53000,128
20250401,135000,2764691700,53200,53200,53400,53100,125
20250401,134900,2758040800,53100,53200,53200,53100,125
20250401,134800,2751393900,53100,53200,53200,53000,103
20250401,134700,2745920000,53200,53100,53500,53100,153
20250401,134600,2737785800,53000,52900,53700,52900,492
20250401,134500,2711543500,53000,52900,53000,52700,111
20250401,134400,2705668800,53000,53100,53100,52900,156
20250401,134300,2697397500,52900,53000,53100,52900,121
20250401,134200,2690981300,53000,52800,53100,52800,90
20250401,134100,2686218700,52800,52700,52900,52700,85
20250401,134000,2681726500,52900,52800,52900,52800,75
20250401,133900,2677760000,52900,52800,52900,52700,492
20250401,133800,2651789100,52900,52900,52900,52700,118
20250401,133700,2645552400,52900,52900,53000,52700,219
20250401,133600,2633962000,52800,52800,52900,52800,160
20250401,133500,2625510400,52900,53000,53000,52900,112
20250401,133400,2619576600,53000,52700,53100,52700,478
20250401,133300,2594242100,52700,52600,52800,52600,213
20250401,133200,2583028200,52500,52600,52600,52500,355
20250401,133100,2564358600,52600,52600,52700,52500,166
20250401,133000,2555634200,52600,52600,52600,52500,200
20250401,132900,2545120000,52600,52500,52700,52500,70
20250401,132800,2541440700,52600,52600,52700,52500,468
20250401,132700,2516825300,52500,52600,52600,52500,64
20250401,132600,2513459600,52700,52600,52700,52600,135
20250401,132500,2506358200,52700,52600,52700,52600,44
20250401,132400,2504043200,52600,52600,52700,52600,190
20250401,132300,2494048600,52600,52700,52800,52600,117
20250401,132200,2487888100,52700,52600,52700,52600,185
20250401,132100,2478149800,52600,52600,52700,52600,156
20250401,132000,2469942300,52600,52800,52800,52600,59
20250401,131900,2466834100,52500,52500,52900,52500,413
20250401,131800,2445100300,52600,52600,52600,52500,192
20250401,131700,2435002700,52700,52600,52700,52600,55
20250401,131600,2432108800,52700,52700,52800,52600,206
20250401,131500,2421258300,52700,52600,52700,52600,181
20250401,131400,2411732400,52600,52600,52700,52600,208
20250401,131300,2400789500,52600,52500,52700,52500,491
20250401,131200,2374967800,52500,52500,52600,52500,46
20250401,131100,2372552200,52500,52500,52600,52500,167
20250401,131000,2363783000,52500,52500,52600,52500,156
20250401,130900,2355592200,52500,52600,52600,52500,142
20250401,130800,2348130900,52600,52500,52600,52500,281
20250401,130700,2333364300,52600,52500,52600,52500,141
20250401,130600,2325961200,52500,52500,52600,52500,73
20250401,130500,2322128300,52600,52500,52600,52500,144
20250401,130400,2314567700,52500,52500,52600,52500,73
20250401,130300,2310734500,52500,52600,52600,52500,188
20250401,130200,2300862600,52500,52600,52600,52500,203
20250401,130100,2290188400,52600,52500,52600,52500,140
20250401,130000,2282829100,52500,52600,52700,52500,148
20250401,125900,2275045200,52700,52700,52700,52600,60
20250401,125800,2271887700,52600,52700,52700,52500,1543
20250401,125700,2190726100,52700,52700,52700,52600,135
20250401,125600,2183623300,52600,52700,52700,52600,99
20250401,125500,2178413900,52700,52700,52800,52600,84
20250401,125400,2173985900,52700,52800,52800,52700,48
20250401,125300,2171455700,52700,52800,52800,52700,190
20250401,125200,2161436700,52800,52700,52800,52600,364
20250401,125100,2142255500,52600,52700,52700,52600,63
20250401,125000,2138939800,52700,52700,52700,52600,164
20250401,124900,2130311600,52700,52600,52700,52600,170
20250401,124800,2121367700,52600,52600,52800,52600,207
20250401,124700,2110459000,52700,52700,52800,52700,24
20250401,124600,2109192300,53100,52600,53100,52600,176
20250401,124500,2099890100,52700,52700,52800,52600,278
20250401,124400,2085250200,52600,52700,52700,52600,142
20250401,124300,2077780400,52700,53200,53200,52700,642
20250401,124200,2043943000,53300,52700,53300,52600,275
20250401,124100,2029452300,52700,52600,52700,52500,127
20250401,124000,2022772100,52600,52600,52900,52500,176
20250401,123900,2013502000,52600,52600,52700,52600,175
20250401,123800,2004296000,52700,52600,52700,52500,151
20250401,123700,1996349200,52600,52700,52700,52600,168
20250401,123600,1987510600,52700,52600,52700,52500,160
20250401,123500,1979094700,52600,52800,52800,52600,135
20250401,123400,1971979100,52800,52700,52800,52600,242
20250401,123300,1959238000,52600,52700,52700,52600,75
20250401,123200,1955288700,52700,52800,52800,52600,205
20250401,123100,1944498800,52600,52600,52800,52600,196
20250401,123000,1934181000,52600,52700,52800,52600,77
20250401,122900,1930127300,52600,52800,52800,52600,484
20250401,122800,1904625800,52700,52800,52800,52700,69
20250401,122700,1900986000,52700,53000,53000,52700,135
20250401,122600,1893858800,52900,52900,53000,52800,246
20250401,122500,1880859300,52900,52900,53000,52800,252
20250401,122400,1867523000,52900,53100,53100,52900,238
20250401,122300,1854919200,52800,53100,53200,52800,1528
20250401,122200,1773907800,53100,53100,53300,53100,353
20250401,122100,1755155100,53300,53300,53400,53200,349
20250401,122000,1736570000,53300,53200,53500,53200,139
20250401,121900,1729167700,53300,53500,53600,53200,530
20250401,121800,1700887100,53600,53600,53700,53600,29
20250401,121700,1699332300,53700,53500,53700,53500,41
20250401,121600,1697135000,53500,53500,53600,53500,34
20250401,121500,1695315400,53500,53600,53600,53500,38
20250401,121400,1693279000,53700,53700,53700,53600,12
20250401,121300,1692635000,53800,53700,53800,53700,60
20250401,121200,1689409000,53700,53600,53700,53600,9
20250401,121100,1688926200,53600,53700,53700,53600,40
20250401,121000,1686781700,53700,53500,53800,53500,266
20250401,120900,1672498400,53600,53600,53600,53600,7
20250401,120800,1672123200,53600,53500,53600,53500,141
20250401,120700,1664568800,53500,53600,53700,53500,18
20250401,120600,1663604400,53700,53600,53700,53600,7
20250401,120500,1663228900,53700,53700,53700,53600,26
20250401,120400,1661834600,53600,53800,53800,53600,31
20250401,120300,1660169700,53700,53900,53900,53700,14
20250401,120200,1659417100,53800,53800,53800,53800,8
20250401,120100,1658986700,53800,53800,53900,53800,105
20250401,120000,1653336900,53900,53800,53900,53800,21
20250401,115900,1652206000,53800,53800,53900,53800,24
20250401,115800,1650913900,53800,53800,53900,53800,64
20250401,115700,1647467800,53800,53900,53900,53800,40
20250401,115600,1645313500,53800,53700,53800,53600,287
20250401,115500,1629898800,53600,53700,53700,53600,23
20250401,115400,1628664900,53600,53900,53900,53600,69
20250401,115300,1624960100,53800,53800,53800,53800,4
20250401,115200,1624744900,54000,53500,54000,53500,998
20250401,115100,1570919800,53600,53500,53600,53500,47
20250401,115000,1568403400,53600,53700,53700,53500,62
20250401,114900,1565078500,53700,53700,53800,53700,54
20250401,114800,1562178400,53700,53700,53800,53700,38
20250401,114700,1560137100,53800,53900,53900,53800,24
20250401,114600,1558845300,53800,53800,54000,53800,649
20250401,114500,1523811400,54000,53500,54000,53500,554
20250401,114400,1493911500,53600,53700,53700,53500,168
20250401,114300,1484894200,53800,53600,53800,53600,195
20250401,114200,1474414100,53600,53600,53700,53600,25
20250401,114100,1473072900,53600,53600,53700,53600,15
20250401,114000,1472268600,53600,53600,53700,53600,45
20250401,113900,1469856000,53600,53600,53700,53500,52
20250401,113800,1467068000,53600,53500,53600,53500,36
20250401,113700,1465139400,53500,53600,53700,53500,36
20250401,113600,1463212400,53500,53500,53600,53400,266
20250401,113500,1448970200,53400,53400,53400,53400,29
20250401,113400,1447421600,53400,53600,53600,53400,27
20250401,113300,1445976700,53700,53800,53800,53600,33
20250401,113200,1444204650,53800,53700,53800,53700,399
20250401,113100,1422748850,53700,53600,53700,53600,461
20250401,113000,1398020750,53500,53500,53600,53500,37
20250401,112900,1396040950,53500,53500,53600,53500,12
20250401,112800,1395398650,53500,53500,53500,53500,8
20250401,112700,1394970650,53600,53500,53600,53500,76
20250401,112600,1390904450,53500,53500,53600,53500,15
20250401,112500,1390101650,53500,53500,53600,53500,107
20250401,112400,1384376850,53500,53500,53600,53500,202
20250401,112300,1373568250,53500,53500,53600,53500,40
20250401,112200,1371428050,53500,53500,53600,53500,12
20250401,112100,1370785750,53500,53600,53600,53500,43
20250401,112000,1368484950,53500,53600,53600,53500,50
20250401,111900,1365809650,53600,53500,53600,53500,58
20250401,111800,1362701650,53600,53500,53600,53500,75
20250401,111700,1358688850,53500,53600,53700,53500,47
20250401,111600,1356170150,53600,53600,53700,53600,104
20250401,111500,1350590200,53600,53600,53600,53600,71
20250401,111400,1346784600,53600,53500,53700,53500,137
20250401,111300,1339441600,53600,53200,53600,53200,1287
20250401,111200,1270670600,53300,53300,53300,53200,10
20250401,111100,1270138000,53200,53200,53300,53200,367
20250401,111000,1250603200,53200,53100,53200,53100,38
20250401,110900,1248585100,53200,53100,53200,53100,8
20250401,110800,1248160000,53100,53200,53300,53100,275
20250401,110700,1233530100,53200,53200,53200,53200,14
20250401,110600,1232785300,53300,53300,53300,53200,59
20250401,110500,1229644200,53200,53200,53300,53200,21
20250401,110400,1228526800,53200,53200,53300,53200,62
20250401,110300,1225228100,53300,53300,53300,53200,36
20250401,110200,1223312200,53200,53300,53300,53200,33
20250401,110100,1221554200,53200,53200,53300,53200,117
20250401,110000,1215321500,53200,53200,53300,53200,50
20250401,105900,1212661100,53200,53200,53300,53200,78
20250401,105800,1208511100,53200,53100,53200,52900,40
20250401,105700,1206388200,53300,53200,53300,52900,47
20250401,105600,1203893700,53100,53100,53200,53100,201
20250401,105500,1193206600,53100,53100,53200,53100,36
20250401,105400,1191294800,53200,53200,53200,53100,54
20250401,105300,1188425600,53100,53000,53100,52900,126
20250401,105200,1181738000,53100,53100,53200,53100,184
20250401,105100,1171963300,53200,53200,53200,53200,210
20250401,105000,1160791300,53200,53200,53200,53200,114
20250401,104900,1154726500,53200,53200,53200,53000,207
20250401,104800,1143715300,53100,53100,53100,53100,13
20250401,104700,1143025000,53100,53300,53300,52800,122
20250401,104600,1136535500,53300,53100,53300,52900,293
20250401,104500,1120988400,53100,53100,53200,52900,204
20250401,104400,1110149000,53100,53200,53200,52800,392
20250401,104300,1089333600,53100,52800,53100,52800,532
20250401,104200,1061149000,52800,52700,52800,52700,78
20250401,104100,1057031600,52800,52600,52800,52600,80
20250401,104000,1052813400,52600,52600,52700,52600,72
20250401,103900,1049023200,52500,52600,52600,52500,42
20250401,103800,1046814800,52600,52500,52700,52500,97
20250401,103700,1041710600,52500,52600,52600,52500,42
20250401,103600,1039502600,52500,52500,52600,52500,32
20250401,103500,1037820700,52500,52500,52500,52500,34
20250401,103400,1036035700,52600,52500,52600,52500,60
20250401,103300,1032885500,52500,52500,52500,52500,17
20250401,103200,1031993000,52500,52600,52600,52500,64
20250401,103100,1028629800,52600,52700,52700,52600,126
20250401,103000,1022001200,52600,52700,52700,52600,18
20250401,102900,1021053800,52700,52600,52700,52500,147
20250401,102800,1013322900,52600,52800,52800,52600,5
20250401,102700,1013059700,52800,52500,52800,52400,89
20250401,102600,1008373400,52500,52500,52500,52400,86
20250401,102500,1003859800,52500,52500,52500,52400,53
20250401,102400,1001080500,52400,52500,52500,52400,69
20250401,102300,997458400,52600,52600,52600,52500,17
20250401,102200,996564600,52600,52600,52600,52500,51
20250401,102100,993885100,52500,52600,52600,52500,22
20250401,102000,992729100,52700,52600,52700,52600,59
20250401,101900,989624600,52600,52500,52600,52500,56
20250401,101800,986682500,52500,52500,52600,52300,64
20250401,101700,983322700,52600,52600,52600,52500,31
20250401,101600,981692200,52700,52600,52800,52600,329
20250401,101500,964365100,52600,52600,52700,52500,61
20250401,101400,961159200,52700,52800,52900,52700,208
20250401,101300,950186700,52800,52600,53000,52600,516
20250401,101200,922923400,52600,52600,52700,52600,291
20250401,101100,907616500,52600,52500,52700,52500,348
20250401,101000,889285200,52500,52300,53500,52300,1007
20250401,100900,836306800,52300,52300,52300,52200,141
20250401,100800,828937400,52200,52100,52300,52100,82
20250401,100700,824655700,52100,52200,52200,52100,22
20250401,100600,823508600,52200,52100,52200,52000,256
20250401,100500,810159800,52100,51800,52100,51800,210
20250401,100400,799257400,51900,51800,52000,51700,228
20250401,100300,787432800,51800,51800,51800,51700,219
20250401,100200,776090500,51800,51800,51800,51700,32
20250401,100100,774433800,51800,51900,51900,51700,382
20250401,100000,754643500,51900,51800,52000,51700,231
20250401,095900,742667300,51700,51800,51800,51700,94
20250401,095800,737804700,51700,51800,51800,51700,73
20250401,095700,734029600,51800,51800,51800,51700,51
20250401,095600,731391500,51800,51800,51800,51700,37
20250401,095500,729475700,51800,51800,51900,51700,100
20250401,095400,724295500,51800,51700,51800,51700,84
20250401,095300,719951400,51700,51700,51800,51700,77
20250401,095200,715968800,51700,51800,51800,51700,189
20250401,095100,706181800,51900,52000,52000,51800,204
20250401,095000,695597200,51900,51900,52000,51900,43
20250401,094900,693365300,51900,51900,52100,51900,132
20250401,094800,686512100,52000,52000,52100,51900,223
20250401,094700,674922600,52000,51900,52100,51900,148
20250401,094600,667230600,51900,52000,52000,51900,212
20250401,094500,656209700,52000,52000,52200,52000,311
20250401,094400,640018600,52000,52000,52100,52000,110
20250401,094300,634296300,52000,52100,52200,52000,113
20250401,094200,628408200,52200,52200,52200,52200,202
20250401,094100,617863800,52300,52400,52400,52200,268
20250401,094000,603842600,52400,52400,52400,52400,36
20250401,093900,601956200,52400,52400,52400,52400,79
20250401,093800,597816600,52400,52400,52400,52400,33
20250401,093700,596087400,52400,52500,52600,52400,108
20250401,093600,590416700,52500,52500,52500,52500,320
20250401,093500,573616700,52400,52400,52400,52400,27
20250401,093400,572201900,52500,52500,52500,52500,324
20250401,093300,555191900,52500,52500,52500,52500,38
20250401,093200,553196900,52500,52700,52700,52500,424
20250401,093100,530901400,52800,52700,52900,52600,152
20250401,093000,522884600,52700,52700,52700,52700,45
20250401,092900,520513100,52700,52900,52900,52700,56
20250401,092800,517556300,53000,52800,53000,52800,86
20250401,092700,513007600,52800,52800,52800,52800,27
20250401,092600,511582000,52900,52800,52900,52800,155
20250401,092500,503385300,52900,52900,52900,52900,32
20250401,092400,501692500,52900,53100,53100,52900,292
20250401,092300,486192700,52900,53000,53000,52900,144
20250401,092200,478563500,53100,53000,53100,52900,689
20250401,092100,442043900,53000,53000,53000,53000,28
20250401,092000,440559900,53000,53300,53300,53000,220
20250401,091900,428853300,53200,53200,53200,53200,28
20250401,091800,427363700,53200,53000,53200,52900,1008
20250401,091700,373804600,52950,53000,53000,52900,526
20250401,091600,345929800,53000,53100,53100,53000,1020
20250401,091500,291772500,53100,53200,53200,53100,106
20250401,091400,286136000,53200,53300,53400,53200,180
20250401,091300,276541300,53400,53200,53500,53200,684
20250401,091200,240054300,53300,53300,53300,53200,124
20250401,091100,233456400,53300,53200,53300,53200,33
20250401,091000,231699700,53100,53050,53100,53050,225
20250401,090900,219752250,53100,52900,53100,52900,850
20250401,090800,174759550,52900,52900,52900,52800,137
20250401,090700,167512450,53000,52900,53000,52900,573
20250401,090600,137174450,52900,52800,52900,52800,512
20250401,090500,110140350,52800,52700,52900,52700,475
20250401,090400,85061650,52600,52650,52700,52600,130
20250401,090300,78223500,52700,52600,52700,52600,11
20250401,090200,77644500,52600,52500,52600,52500,461
20250401,090100,53427100,52400,52800,52800,52400,242
20250401,090000,40734200,52500,52300,52900,52300,774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 3484618850 53000 53000 53000 53000 1645
3 20250401 194900 3484618850 53000 53000 53000 53000 0
4 20250401 194800 3484618850 53000 53000 53000 53000 0
5 20250401 194700 3484618850 53000 53000 53000 53000 0
6 20250401 194600 3484618850 53000 53000 53000 53000 0
7 20250401 194500 3484618850 53000 53000 53000 53000 0
8 20250401 194400 3484618850 53000 53000 53000 53000 0
9 20250401 194300 3484618850 53000 53000 53000 53000 0
10 20250401 194200 3484618850 53000 53000 53000 53000 0
11 20250401 194100 3484618850 53000 53000 53000 53000 0
12 20250401 194000 3484618850 53000 53000 53000 53000 0
13 20250401 193900 3484618850 53000 53000 53000 53000 0
14 20250401 193800 3484618850 53000 53000 53000 53000 0
15 20250401 193700 3484618850 53000 53000 53000 53000 0
16 20250401 193600 3484618850 53000 53000 53000 53000 0
17 20250401 193500 3484618850 53000 53000 53000 53000 0
18 20250401 193400 3484618850 53000 53000 53000 53000 0
19 20250401 193300 3484618850 53000 53000 53000 53000 0
20 20250401 193200 3484618850 53000 53000 53000 53000 0
21 20250401 193100 3484618850 53000 53000 53000 53000 0
22 20250401 193000 3484618850 53000 53000 53000 53000 0
23 20250401 192900 3484618850 53000 53000 53000 53000 0
24 20250401 192800 3484618850 53000 53000 53000 53000 0
25 20250401 192700 3484618850 53000 53000 53000 53000 0
26 20250401 192600 3484618850 53000 53000 53000 53000 0
27 20250401 192500 3484618850 53000 53000 53000 53000 0
28 20250401 192400 3484618850 53000 53000 53000 53000 0
29 20250401 192300 3484618850 53000 53000 53000 53000 0
30 20250401 192200 3484618850 53000 53000 53000 53000 0
31 20250401 192100 3484618850 53000 53000 53000 53000 0
32 20250401 192000 3484618850 53000 53000 53000 53000 1645
33 20250401 191900 3484618850 53000 53000 53000 53000 0
34 20250401 191800 3484618850 53000 53000 53000 53000 0
35 20250401 191700 3484618850 53000 53000 53000 53000 0
36 20250401 191600 3484618850 53000 53000 53000 53000 0
37 20250401 191500 3484618850 53000 53000 53000 53000 0
38 20250401 191400 3484618850 53000 53000 53000 53000 0
39 20250401 191300 3484618850 53000 53000 53000 53000 0
40 20250401 191200 3484618850 53000 53000 53000 53000 0
41 20250401 191100 3484618850 53000 53000 53000 53000 0
42 20250401 191000 3484618850 53000 53000 53000 53000 0
43 20250401 190900 3484618850 53000 53000 53000 53000 0
44 20250401 190800 3484618850 53000 53000 53000 53000 0
45 20250401 190700 3484618850 53000 53000 53000 53000 0
46 20250401 190600 3484618850 53000 53000 53000 53000 0
47 20250401 190500 3484618850 53000 53000 53000 53000 0
48 20250401 190400 3484618850 53000 53000 53000 53000 0
49 20250401 190300 3484618850 53000 53000 53000 53000 0
50 20250401 190200 3484618850 53000 53000 53000 53000 0
51 20250401 190100 3484618850 53000 53000 53000 53000 0
52 20250401 190000 3484618850 53000 53000 53000 53000 0
53 20250401 185900 3484618850 53000 53000 53000 53000 0
54 20250401 185800 3484618850 53000 53000 53000 53000 0
55 20250401 185700 3484618850 53000 53000 53000 53000 0
56 20250401 185600 3484618850 53000 53000 53000 53000 0
57 20250401 185500 3484618850 53000 53000 53000 53000 0
58 20250401 185400 3484618850 53000 53000 53000 53000 0
59 20250401 185300 3484618850 53000 53000 53000 53000 0
60 20250401 185200 3484618850 53000 53000 53000 53000 0
61 20250401 185100 3484618850 53000 53000 53000 53000 0
62 20250401 185000 3484618850 53000 53000 53000 53000 1645
63 20250401 184900 3484618850 53000 53000 53000 53000 0
64 20250401 184800 3484618850 53000 53000 53000 53000 0
65 20250401 184700 3484618850 53000 53000 53000 53000 0
66 20250401 184600 3484618850 53000 53000 53000 53000 0
67 20250401 184500 3484618850 53000 53000 53000 53000 0
68 20250401 184400 3484618850 53000 53000 53000 53000 0
69 20250401 184300 3484618850 53000 53000 53000 53000 0
70 20250401 184200 3484618850 53000 53000 53000 53000 0
71 20250401 184100 3484618850 53000 53000 53000 53000 0
72 20250401 184000 3484618850 53000 53000 53000 53000 0
73 20250401 183900 3484618850 53000 53000 53000 53000 0
74 20250401 183800 3484618850 53000 53000 53000 53000 0
75 20250401 183700 3484618850 53000 53000 53000 53000 0
76 20250401 183600 3484618850 53000 53000 53000 53000 0
77 20250401 183500 3484618850 53000 53000 53000 53000 0
78 20250401 183400 3484618850 53000 53000 53000 53000 0
79 20250401 183300 3484618850 53000 53000 53000 53000 0
80 20250401 183200 3484618850 53000 53000 53000 53000 0
81 20250401 183100 3484618850 53000 53000 53000 53000 0
82 20250401 183000 3484618850 53000 53000 53000 53000 0
83 20250401 182900 3484618850 53000 53000 53000 53000 0
84 20250401 182800 3484618850 53000 53000 53000 53000 0
85 20250401 182700 3484618850 53000 53000 53000 53000 0
86 20250401 182600 3484618850 53000 53000 53000 53000 0
87 20250401 182500 3484618850 53000 53000 53000 53000 0
88 20250401 182400 3484618850 53000 53000 53000 53000 0
89 20250401 182300 3484618850 53000 53000 53000 53000 0
90 20250401 182200 3484618850 53000 53000 53000 53000 0
91 20250401 182100 3484618850 53000 53000 53000 53000 0
92 20250401 182000 3484618850 53000 53000 53000 53000 1645
93 20250401 181900 3484618850 53000 53000 53000 53000 0
94 20250401 181800 3484618850 53000 53000 53000 53000 0
95 20250401 181700 3484618850 53000 53000 53000 53000 0
96 20250401 181600 3484618850 53000 53000 53000 53000 0
97 20250401 181500 3484618850 53000 53000 53000 53000 0
98 20250401 181400 3484618850 53000 53000 53000 53000 0
99 20250401 181300 3484618850 53000 53000 53000 53000 0
100 20250401 181200 3484618850 53000 53000 53000 53000 0
101 20250401 181100 3484618850 53000 53000 53000 53000 0
102 20250401 181000 3484618850 53000 53000 53000 53000 0
103 20250401 180900 3484618850 53000 53000 53000 53000 0
104 20250401 180800 3484618850 53000 53000 53000 53000 0
105 20250401 180700 3484618850 53000 53000 53000 53000 0
106 20250401 180600 3484618850 53000 53000 53000 53000 0
107 20250401 180500 3484618850 53000 53000 53000 53000 0
108 20250401 180400 3484618850 53000 53000 53000 53000 0
109 20250401 180300 3484618850 53000 53000 53000 53000 0
110 20250401 180200 3484618850 53000 53000 53000 53000 0
111 20250401 180100 3484618850 53000 53000 53000 53000 0
112 20250401 180000 3484618850 53000 53000 53000 53000 0
113 20250401 175900 3484618850 53000 53000 53000 53000 0
114 20250401 175800 3484618850 53000 53000 53000 53000 0
115 20250401 175700 3484618850 53000 53000 53000 53000 0
116 20250401 175600 3484618850 53000 53000 53000 53000 0
117 20250401 175500 3484618850 53000 53000 53000 53000 0
118 20250401 175400 3484618850 53000 53000 53000 53000 0
119 20250401 175300 3484618850 53000 53000 53000 53000 0
120 20250401 175200 3484618850 53000 53000 53000 53000 0
121 20250401 175100 3484618850 53000 53000 53000 53000 0
122 20250401 175000 3484618850 53000 53000 53000 53000 1645
123 20250401 174900 3484618850 53000 53000 53000 53000 0
124 20250401 174800 3484618850 53000 53000 53000 53000 0
125 20250401 174700 3484618850 53000 53000 53000 53000 0
126 20250401 174600 3484618850 53000 53000 53000 53000 0
127 20250401 174500 3484618850 53000 53000 53000 53000 0
128 20250401 174400 3484618850 53000 53000 53000 53000 0
129 20250401 174300 3484618850 53000 53000 53000 53000 0
130 20250401 174200 3484618850 53000 53000 53000 53000 0
131 20250401 174100 3484618850 53000 53000 53000 53000 0
132 20250401 174000 3484618850 53000 53000 53000 53000 0
133 20250401 173900 3484618850 53000 53000 53000 53000 0
134 20250401 173800 3484618850 53000 53000 53000 53000 0
135 20250401 173700 3484618850 53000 53000 53000 53000 0
136 20250401 173600 3484618850 53000 53000 53000 53000 0
137 20250401 173500 3484618850 53000 53000 53000 53000 0
138 20250401 173400 3484618850 53000 53000 53000 53000 0
139 20250401 173300 3484618850 53000 53000 53000 53000 0
140 20250401 173200 3484618850 53000 53000 53000 53000 0
141 20250401 173100 3484618850 53000 53000 53000 53000 0
142 20250401 173000 3484618850 53000 53000 53000 53000 0
143 20250401 172900 3484618850 53000 53000 53000 53000 0
144 20250401 172800 3484618850 53000 53000 53000 53000 0
145 20250401 172700 3484618850 53000 53000 53000 53000 0
146 20250401 172600 3484618850 53000 53000 53000 53000 0
147 20250401 172500 3484618850 53000 53000 53000 53000 0
148 20250401 172400 3484618850 53000 53000 53000 53000 0
149 20250401 172300 3484618850 53000 53000 53000 53000 0
150 20250401 172200 3484618850 53000 53000 53000 53000 0
151 20250401 172100 3484618850 53000 53000 53000 53000 0
152 20250401 172000 3484618850 53000 53000 53000 53000 1645
153 20250401 171900 3484618850 53000 53000 53000 53000 0
154 20250401 171800 3484618850 53000 53000 53000 53000 0
155 20250401 171700 3484618850 53000 53000 53000 53000 0
156 20250401 171600 3484618850 53000 53000 53000 53000 0
157 20250401 171500 3484618850 53000 53000 53000 53000 0
158 20250401 171400 3484618850 53000 53000 53000 53000 0
159 20250401 171300 3484618850 53000 53000 53000 53000 0
160 20250401 171200 3484618850 53000 53000 53000 53000 0
161 20250401 171100 3484618850 53000 53000 53000 53000 0
162 20250401 171000 3484618850 53000 53000 53000 53000 0
163 20250401 170900 3484618850 53000 53000 53000 53000 0
164 20250401 170800 3484618850 53000 53000 53000 53000 0
165 20250401 170700 3484618850 53000 53000 53000 53000 0
166 20250401 170600 3484618850 53000 53000 53000 53000 0
167 20250401 170500 3484618850 53000 53000 53000 53000 0
168 20250401 170400 3484618850 53000 53000 53000 53000 0
169 20250401 170300 3484618850 53000 53000 53000 53000 0
170 20250401 170200 3484618850 53000 53000 53000 53000 0
171 20250401 170100 3484618850 53000 53000 53000 53000 0
172 20250401 170000 3484618850 53000 53000 53000 53000 0
173 20250401 165900 3484618850 53000 53000 53000 53000 0
174 20250401 165800 3484618850 53000 53000 53000 53000 0
175 20250401 165700 3484618850 53000 53000 53000 53000 0
176 20250401 165600 3484618850 53000 53000 53000 53000 0
177 20250401 165500 3484618850 53000 53000 53000 53000 0
178 20250401 165400 3484618850 53000 53000 53000 53000 0
179 20250401 165300 3484618850 53000 53000 53000 53000 0
180 20250401 165200 3484618850 53000 53000 53000 53000 0
181 20250401 165100 3484618850 53000 53000 53000 53000 0
182 20250401 165000 3484618850 53000 53000 53000 53000 1645
183 20250401 164900 3484618850 53000 53000 53000 53000 0
184 20250401 164800 3484618850 53000 53000 53000 53000 0
185 20250401 164700 3484618850 53000 53000 53000 53000 0
186 20250401 164600 3484618850 53000 53000 53000 53000 0
187 20250401 164500 3484618850 53000 53000 53000 53000 0
188 20250401 164400 3484618850 53000 53000 53000 53000 0
189 20250401 164300 3484618850 53000 53000 53000 53000 0
190 20250401 164200 3484618850 53000 53000 53000 53000 0
191 20250401 164100 3484618850 53000 53000 53000 53000 0
192 20250401 164000 3484618850 53000 53000 53000 53000 0
193 20250401 163900 3484618850 53000 53000 53000 53000 0
194 20250401 163800 3484618850 53000 53000 53000 53000 0
195 20250401 163700 3484618850 53000 53000 53000 53000 0
196 20250401 163600 3484618850 53000 53000 53000 53000 0
197 20250401 163500 3484618850 53000 53000 53000 53000 0
198 20250401 163400 3484618850 53000 53000 53000 53000 0
199 20250401 163300 3484618850 53000 53000 53000 53000 0
200 20250401 163200 3484618850 53000 53000 53000 53000 0
201 20250401 163100 3484618850 53000 53000 53000 53000 0
202 20250401 163000 3484618850 53000 53000 53000 53000 0
203 20250401 162900 3484618850 53000 53000 53000 53000 0
204 20250401 162800 3484618850 53000 53000 53000 53000 0
205 20250401 162700 3484618850 53000 53000 53000 53000 0
206 20250401 162600 3484618850 53000 53000 53000 53000 0
207 20250401 162500 3484618850 53000 53000 53000 53000 0
208 20250401 162400 3484618850 53000 53000 53000 53000 0
209 20250401 162300 3484618850 53000 53000 53000 53000 0
210 20250401 162200 3484618850 53000 53000 53000 53000 0
211 20250401 162100 3484618850 53000 53000 53000 53000 0
212 20250401 162000 3484618850 53000 53000 53000 53000 1645
213 20250401 161900 3484618850 53000 53000 53000 53000 0
214 20250401 161800 3484618850 53000 53000 53000 53000 0
215 20250401 161700 3484618850 53000 53000 53000 53000 0
216 20250401 161600 3484618850 53000 53000 53000 53000 0
217 20250401 161500 3484618850 53000 53000 53000 53000 0
218 20250401 161400 3484618850 53000 53000 53000 53000 0
219 20250401 161300 3484618850 53000 53000 53000 53000 0
220 20250401 161200 3484618850 53000 53000 53000 53000 0
221 20250401 161100 3484618850 53000 53000 53000 53000 0
222 20250401 161000 3484618850 53000 53000 53000 53000 0
223 20250401 160900 3484618850 53000 53000 53000 53000 0
224 20250401 160800 3484618850 53000 53000 53000 53000 0
225 20250401 160700 3484618850 53000 53000 53000 53000 0
226 20250401 160600 3484618850 53000 53000 53000 53000 0
227 20250401 160500 3484618850 53000 53000 53000 53000 0
228 20250401 160400 3484618850 53000 53000 53000 53000 0
229 20250401 160300 3484618850 53000 53000 53000 53000 0
230 20250401 160200 3484618850 53000 53000 53000 53000 0
231 20250401 160100 3484618850 53000 53000 53000 53000 0
232 20250401 160000 3484618850 53000 53000 53000 53000 0
233 20250401 155900 3484618850 53000 53000 53000 53000 0
234 20250401 155800 3484618850 53000 53000 53000 53000 0
235 20250401 155700 3484618850 53000 53000 53000 53000 0
236 20250401 155600 3484618850 53000 53000 53000 53000 0
237 20250401 155500 3484618850 53000 53000 53000 53000 0
238 20250401 155400 3484618850 53000 53000 53000 53000 0
239 20250401 155300 3484618850 53000 53000 53000 53000 0
240 20250401 155200 3484618850 53000 53000 53000 53000 0
241 20250401 155100 3484618850 53000 53000 53000 53000 0
242 20250401 155000 3484618850 53000 53000 53000 53000 1645
243 20250401 154900 3484618850 53000 53000 53000 53000 0
244 20250401 154800 3484618850 53000 53000 53000 53000 0
245 20250401 154700 3484618850 53000 53000 53000 53000 0
246 20250401 154600 3484618850 53000 53000 53000 53000 0
247 20250401 154500 3484618850 53000 53000 53000 53000 0
248 20250401 154400 3484618850 53000 53000 53000 53000 0
249 20250401 154300 3484618850 53000 53000 53000 53000 0
250 20250401 154200 3484618850 53000 53000 53000 53000 0
251 20250401 154100 3484618850 53000 53000 53000 53000 0
252 20250401 154000 3484618850 53000 53000 53000 53000 0
253 20250401 153900 3484618850 53000 53000 53000 53000 0
254 20250401 153800 3484618850 53000 53000 53000 53000 0
255 20250401 153700 3484618850 53000 53000 53000 53000 0
256 20250401 153600 3484618850 53000 53000 53000 53000 0
257 20250401 153500 3484618850 53000 53000 53000 53000 0
258 20250401 153400 3484618850 53000 53000 53000 53000 0
259 20250401 153300 3484618850 53000 53000 53000 53000 0
260 20250401 153200 3484618850 53000 53000 53000 53000 0
261 20250401 153100 3484618850 53000 53000 53000 53000 0
262 20250401 153000 3484618850 53000 53000 53000 53000 1645
263 20250401 152900 3397433850 53000 53000 53000 53000 0
264 20250401 152800 3397433850 53000 53000 53000 53000 0
265 20250401 152700 3397433850 53000 53000 53000 53000 0
266 20250401 152600 3397433850 53000 53000 53000 53000 0
267 20250401 152500 3397433850 53000 53000 53000 53000 0
268 20250401 152400 3397433850 53000 53000 53000 53000 0
269 20250401 152300 3397433850 53000 53000 53000 53000 0
270 20250401 152200 3397433850 53000 53000 53000 53000 0
271 20250401 152100 3397433850 53000 53000 53000 53000 0
272 20250401 152000 3397433850 53000 53000 53000 53000 0
273 20250401 151900 3397433850 53000 53300 53300 52900 215
274 20250401 151800 3386012050 53300 52900 53400 52900 324
275 20250401 151700 3368775450 53000 52700 53000 52700 696
276 20250401 151600 3332000350 52800 52700 52800 52700 48
277 20250401 151500 3329469450 52700 52800 52800 52700 17
278 20250401 151400 3328572850 52700 52800 52800 52700 18
279 20250401 151300 3327623250 52700 52800 52900 52700 266
280 20250401 151200 3313577250 52800 52800 53000 52800 397
281 20250401 151100 3292593950 52700 52700 52800 52700 25
282 20250401 151000 3291275850 52700 52800 52800 52700 93
283 20250401 150900 3286374050 52800 52800 52800 52700 50
284 20250401 150800 3283736450 52700 52800 52800 52700 20
285 20250401 150700 3282680850 52800 52600 52900 52600 327
286 20250401 150600 3265456150 52700 52700 52700 52600 57
287 20250401 150500 3262452650 52700 52700 52800 52700 160
288 20250401 150400 3254016750 52800 52700 52800 52600 127
289 20250401 150300 3247324050 52700 52600 52700 52600 259
290 20250401 150200 3233679550 52600 52600 52700 52500 228
291 20250401 150100 3221691950 52600 52600 52600 52500 83
292 20250401 150000 3217328650 52600 52500 52600 52500 129
293 20250401 145900 3210546050 52500 52500 52600 52500 120
294 20250401 145800 3204244450 52500 52600 52600 52500 75
295 20250401 145700 3200303150 52600 52700 52700 52500 36
296 20250401 145600 3198410650 52600 52700 52700 52500 655
297 20250401 145500 3163945750 52700 52700 52800 52700 93
298 20250401 145400 3159039850 52700 52700 52800 52700 52
299 20250401 145300 3156298850 52800 52700 52800 52600 62
300 20250401 145200 3153031950 52700 52650 52700 52600 196
301 20250401 145100 3142707550 52700 52700 52700 52600 50
302 20250401 145000 3140075100 52700 52700 52800 52600 144
303 20250401 144900 3132490000 52700 52700 52700 52600 92
304 20250401 144800 3127648700 52700 52600 52700 52600 227
305 20250401 144700 3115690200 52700 52600 52700 52600 56
306 20250401 144600 3112743900 52600 52600 52700 52600 55
307 20250401 144500 3109850300 52600 52600 52700 52600 168
308 20250401 144400 3101003600 52600 52600 52700 52600 39
309 20250401 144300 3098951800 52700 52700 52700 52600 46
310 20250401 144200 3096531400 52800 52800 52800 52700 280
311 20250401 144100 3081774700 52700 52800 52800 52700 84
312 20250401 144000 3077347000 52800 52800 52900 52700 102
313 20250401 143900 3071961800 52700 52800 52800 52700 81
314 20250401 143800 3067691200 52700 52700 52700 52600 129
315 20250401 143700 3060895800 52700 52700 52700 52600 59
316 20250401 143600 3057790100 52600 52700 52700 52600 48
317 20250401 143500 3055262800 52700 52600 52700 52600 199
318 20250401 143400 3044779400 52600 52600 52700 52500 99
319 20250401 143300 3039567200 52600 52600 52700 52600 44
320 20250401 143200 3037251800 52600 52700 52700 52600 76
321 20250401 143100 3033253100 52700 52700 52700 52600 43
322 20250401 143000 3030989500 52600 52700 52800 52600 75
323 20250401 142900 3027038400 52700 52600 52800 52600 294
324 20250401 142800 3011562900 52600 52600 52700 52600 86
325 20250401 142700 3007037200 52700 52800 52800 52700 32
326 20250401 142600 3005350600 52800 52700 52800 52700 72
327 20250401 142500 3001555700 52800 52700 52800 52700 95
328 20250401 142400 2996545700 52700 52800 52800 52700 129
329 20250401 142300 2989746000 52800 52800 52800 52600 296
330 20250401 142200 2974144200 52800 52800 52800 52700 445
331 20250401 142100 2950680900 52800 52800 52900 52800 66
332 20250401 142000 2947195400 52800 52800 52900 52800 55
333 20250401 141900 2944288700 52800 52800 52900 52800 54
334 20250401 141800 2941436800 52800 52800 52900 52800 243
335 20250401 141700 2928606100 52800 53000 53100 52700 444
336 20250401 141600 2905171700 52800 52800 52900 52800 66
337 20250401 141500 2901685500 52900 52900 53000 52800 92
338 20250401 141400 2896820900 52900 52900 53000 52800 55
339 20250401 141300 2893912500 53000 52800 53000 52800 251
340 20250401 141200 2880635600 52900 52800 52900 52800 44
341 20250401 141100 2878311800 52800 53000 53000 52800 124
342 20250401 141000 2871753700 53000 53000 53000 52900 74
343 20250401 140900 2867835300 53000 53000 53000 52900 69
344 20250401 140800 2864183500 53000 52900 53000 52900 83
345 20250401 140700 2859790400 52900 53000 53000 52900 31
346 20250401 140600 2858149500 53000 53000 53100 52900 129
347 20250401 140500 2851313200 53000 52900 53000 52900 63
348 20250401 140400 2847976600 52900 53100 53100 52900 59
349 20250401 140300 2844849900 53000 53000 53100 52900 231
350 20250401 140200 2832609400 53000 52900 53100 52900 32
351 20250401 140100 2830913800 53000 53000 53000 52800 141
352 20250401 140000 2823454800 53000 53000 53000 52800 87
353 20250401 135900 2818850500 53000 53000 53000 52900 106
354 20250401 135800 2813234700 52900 52900 53100 52900 96
355 20250401 135700 2808147400 53000 53100 53100 52900 119
356 20250401 135600 2801841400 53100 53100 53100 53000 86
357 20250401 135500 2797278400 53100 53100 53200 52900 183
358 20250401 135400 2787572300 53100 53000 53100 53000 98
359 20250401 135300 2782373400 53000 53100 53100 53000 80
360 20250401 135200 2778128800 53100 53100 53100 52900 125
361 20250401 135100 2771495300 53100 53300 53300 53000 128
362 20250401 135000 2764691700 53200 53200 53400 53100 125
363 20250401 134900 2758040800 53100 53200 53200 53100 125
364 20250401 134800 2751393900 53100 53200 53200 53000 103
365 20250401 134700 2745920000 53200 53100 53500 53100 153
366 20250401 134600 2737785800 53000 52900 53700 52900 492
367 20250401 134500 2711543500 53000 52900 53000 52700 111
368 20250401 134400 2705668800 53000 53100 53100 52900 156
369 20250401 134300 2697397500 52900 53000 53100 52900 121
370 20250401 134200 2690981300 53000 52800 53100 52800 90
371 20250401 134100 2686218700 52800 52700 52900 52700 85
372 20250401 134000 2681726500 52900 52800 52900 52800 75
373 20250401 133900 2677760000 52900 52800 52900 52700 492
374 20250401 133800 2651789100 52900 52900 52900 52700 118
375 20250401 133700 2645552400 52900 52900 53000 52700 219
376 20250401 133600 2633962000 52800 52800 52900 52800 160
377 20250401 133500 2625510400 52900 53000 53000 52900 112
378 20250401 133400 2619576600 53000 52700 53100 52700 478
379 20250401 133300 2594242100 52700 52600 52800 52600 213
380 20250401 133200 2583028200 52500 52600 52600 52500 355
381 20250401 133100 2564358600 52600 52600 52700 52500 166
382 20250401 133000 2555634200 52600 52600 52600 52500 200
383 20250401 132900 2545120000 52600 52500 52700 52500 70
384 20250401 132800 2541440700 52600 52600 52700 52500 468
385 20250401 132700 2516825300 52500 52600 52600 52500 64
386 20250401 132600 2513459600 52700 52600 52700 52600 135
387 20250401 132500 2506358200 52700 52600 52700 52600 44
388 20250401 132400 2504043200 52600 52600 52700 52600 190
389 20250401 132300 2494048600 52600 52700 52800 52600 117
390 20250401 132200 2487888100 52700 52600 52700 52600 185
391 20250401 132100 2478149800 52600 52600 52700 52600 156
392 20250401 132000 2469942300 52600 52800 52800 52600 59
393 20250401 131900 2466834100 52500 52500 52900 52500 413
394 20250401 131800 2445100300 52600 52600 52600 52500 192
395 20250401 131700 2435002700 52700 52600 52700 52600 55
396 20250401 131600 2432108800 52700 52700 52800 52600 206
397 20250401 131500 2421258300 52700 52600 52700 52600 181
398 20250401 131400 2411732400 52600 52600 52700 52600 208
399 20250401 131300 2400789500 52600 52500 52700 52500 491
400 20250401 131200 2374967800 52500 52500 52600 52500 46
401 20250401 131100 2372552200 52500 52500 52600 52500 167
402 20250401 131000 2363783000 52500 52500 52600 52500 156
403 20250401 130900 2355592200 52500 52600 52600 52500 142
404 20250401 130800 2348130900 52600 52500 52600 52500 281
405 20250401 130700 2333364300 52600 52500 52600 52500 141
406 20250401 130600 2325961200 52500 52500 52600 52500 73
407 20250401 130500 2322128300 52600 52500 52600 52500 144
408 20250401 130400 2314567700 52500 52500 52600 52500 73
409 20250401 130300 2310734500 52500 52600 52600 52500 188
410 20250401 130200 2300862600 52500 52600 52600 52500 203
411 20250401 130100 2290188400 52600 52500 52600 52500 140
412 20250401 130000 2282829100 52500 52600 52700 52500 148
413 20250401 125900 2275045200 52700 52700 52700 52600 60
414 20250401 125800 2271887700 52600 52700 52700 52500 1543
415 20250401 125700 2190726100 52700 52700 52700 52600 135
416 20250401 125600 2183623300 52600 52700 52700 52600 99
417 20250401 125500 2178413900 52700 52700 52800 52600 84
418 20250401 125400 2173985900 52700 52800 52800 52700 48
419 20250401 125300 2171455700 52700 52800 52800 52700 190
420 20250401 125200 2161436700 52800 52700 52800 52600 364
421 20250401 125100 2142255500 52600 52700 52700 52600 63
422 20250401 125000 2138939800 52700 52700 52700 52600 164
423 20250401 124900 2130311600 52700 52600 52700 52600 170
424 20250401 124800 2121367700 52600 52600 52800 52600 207
425 20250401 124700 2110459000 52700 52700 52800 52700 24
426 20250401 124600 2109192300 53100 52600 53100 52600 176
427 20250401 124500 2099890100 52700 52700 52800 52600 278
428 20250401 124400 2085250200 52600 52700 52700 52600 142
429 20250401 124300 2077780400 52700 53200 53200 52700 642
430 20250401 124200 2043943000 53300 52700 53300 52600 275
431 20250401 124100 2029452300 52700 52600 52700 52500 127
432 20250401 124000 2022772100 52600 52600 52900 52500 176
433 20250401 123900 2013502000 52600 52600 52700 52600 175
434 20250401 123800 2004296000 52700 52600 52700 52500 151
435 20250401 123700 1996349200 52600 52700 52700 52600 168
436 20250401 123600 1987510600 52700 52600 52700 52500 160
437 20250401 123500 1979094700 52600 52800 52800 52600 135
438 20250401 123400 1971979100 52800 52700 52800 52600 242
439 20250401 123300 1959238000 52600 52700 52700 52600 75
440 20250401 123200 1955288700 52700 52800 52800 52600 205
441 20250401 123100 1944498800 52600 52600 52800 52600 196
442 20250401 123000 1934181000 52600 52700 52800 52600 77
443 20250401 122900 1930127300 52600 52800 52800 52600 484
444 20250401 122800 1904625800 52700 52800 52800 52700 69
445 20250401 122700 1900986000 52700 53000 53000 52700 135
446 20250401 122600 1893858800 52900 52900 53000 52800 246
447 20250401 122500 1880859300 52900 52900 53000 52800 252
448 20250401 122400 1867523000 52900 53100 53100 52900 238
449 20250401 122300 1854919200 52800 53100 53200 52800 1528
450 20250401 122200 1773907800 53100 53100 53300 53100 353
451 20250401 122100 1755155100 53300 53300 53400 53200 349
452 20250401 122000 1736570000 53300 53200 53500 53200 139
453 20250401 121900 1729167700 53300 53500 53600 53200 530
454 20250401 121800 1700887100 53600 53600 53700 53600 29
455 20250401 121700 1699332300 53700 53500 53700 53500 41
456 20250401 121600 1697135000 53500 53500 53600 53500 34
457 20250401 121500 1695315400 53500 53600 53600 53500 38
458 20250401 121400 1693279000 53700 53700 53700 53600 12
459 20250401 121300 1692635000 53800 53700 53800 53700 60
460 20250401 121200 1689409000 53700 53600 53700 53600 9
461 20250401 121100 1688926200 53600 53700 53700 53600 40
462 20250401 121000 1686781700 53700 53500 53800 53500 266
463 20250401 120900 1672498400 53600 53600 53600 53600 7
464 20250401 120800 1672123200 53600 53500 53600 53500 141
465 20250401 120700 1664568800 53500 53600 53700 53500 18
466 20250401 120600 1663604400 53700 53600 53700 53600 7
467 20250401 120500 1663228900 53700 53700 53700 53600 26
468 20250401 120400 1661834600 53600 53800 53800 53600 31
469 20250401 120300 1660169700 53700 53900 53900 53700 14
470 20250401 120200 1659417100 53800 53800 53800 53800 8
471 20250401 120100 1658986700 53800 53800 53900 53800 105
472 20250401 120000 1653336900 53900 53800 53900 53800 21
473 20250401 115900 1652206000 53800 53800 53900 53800 24
474 20250401 115800 1650913900 53800 53800 53900 53800 64
475 20250401 115700 1647467800 53800 53900 53900 53800 40
476 20250401 115600 1645313500 53800 53700 53800 53600 287
477 20250401 115500 1629898800 53600 53700 53700 53600 23
478 20250401 115400 1628664900 53600 53900 53900 53600 69
479 20250401 115300 1624960100 53800 53800 53800 53800 4
480 20250401 115200 1624744900 54000 53500 54000 53500 998
481 20250401 115100 1570919800 53600 53500 53600 53500 47
482 20250401 115000 1568403400 53600 53700 53700 53500 62
483 20250401 114900 1565078500 53700 53700 53800 53700 54
484 20250401 114800 1562178400 53700 53700 53800 53700 38
485 20250401 114700 1560137100 53800 53900 53900 53800 24
486 20250401 114600 1558845300 53800 53800 54000 53800 649
487 20250401 114500 1523811400 54000 53500 54000 53500 554
488 20250401 114400 1493911500 53600 53700 53700 53500 168
489 20250401 114300 1484894200 53800 53600 53800 53600 195
490 20250401 114200 1474414100 53600 53600 53700 53600 25
491 20250401 114100 1473072900 53600 53600 53700 53600 15
492 20250401 114000 1472268600 53600 53600 53700 53600 45
493 20250401 113900 1469856000 53600 53600 53700 53500 52
494 20250401 113800 1467068000 53600 53500 53600 53500 36
495 20250401 113700 1465139400 53500 53600 53700 53500 36
496 20250401 113600 1463212400 53500 53500 53600 53400 266
497 20250401 113500 1448970200 53400 53400 53400 53400 29
498 20250401 113400 1447421600 53400 53600 53600 53400 27
499 20250401 113300 1445976700 53700 53800 53800 53600 33
500 20250401 113200 1444204650 53800 53700 53800 53700 399
501 20250401 113100 1422748850 53700 53600 53700 53600 461
502 20250401 113000 1398020750 53500 53500 53600 53500 37
503 20250401 112900 1396040950 53500 53500 53600 53500 12
504 20250401 112800 1395398650 53500 53500 53500 53500 8
505 20250401 112700 1394970650 53600 53500 53600 53500 76
506 20250401 112600 1390904450 53500 53500 53600 53500 15
507 20250401 112500 1390101650 53500 53500 53600 53500 107
508 20250401 112400 1384376850 53500 53500 53600 53500 202
509 20250401 112300 1373568250 53500 53500 53600 53500 40
510 20250401 112200 1371428050 53500 53500 53600 53500 12
511 20250401 112100 1370785750 53500 53600 53600 53500 43
512 20250401 112000 1368484950 53500 53600 53600 53500 50
513 20250401 111900 1365809650 53600 53500 53600 53500 58
514 20250401 111800 1362701650 53600 53500 53600 53500 75
515 20250401 111700 1358688850 53500 53600 53700 53500 47
516 20250401 111600 1356170150 53600 53600 53700 53600 104
517 20250401 111500 1350590200 53600 53600 53600 53600 71
518 20250401 111400 1346784600 53600 53500 53700 53500 137
519 20250401 111300 1339441600 53600 53200 53600 53200 1287
520 20250401 111200 1270670600 53300 53300 53300 53200 10
521 20250401 111100 1270138000 53200 53200 53300 53200 367
522 20250401 111000 1250603200 53200 53100 53200 53100 38
523 20250401 110900 1248585100 53200 53100 53200 53100 8
524 20250401 110800 1248160000 53100 53200 53300 53100 275
525 20250401 110700 1233530100 53200 53200 53200 53200 14
526 20250401 110600 1232785300 53300 53300 53300 53200 59
527 20250401 110500 1229644200 53200 53200 53300 53200 21
528 20250401 110400 1228526800 53200 53200 53300 53200 62
529 20250401 110300 1225228100 53300 53300 53300 53200 36
530 20250401 110200 1223312200 53200 53300 53300 53200 33
531 20250401 110100 1221554200 53200 53200 53300 53200 117
532 20250401 110000 1215321500 53200 53200 53300 53200 50
533 20250401 105900 1212661100 53200 53200 53300 53200 78
534 20250401 105800 1208511100 53200 53100 53200 52900 40
535 20250401 105700 1206388200 53300 53200 53300 52900 47
536 20250401 105600 1203893700 53100 53100 53200 53100 201
537 20250401 105500 1193206600 53100 53100 53200 53100 36
538 20250401 105400 1191294800 53200 53200 53200 53100 54
539 20250401 105300 1188425600 53100 53000 53100 52900 126
540 20250401 105200 1181738000 53100 53100 53200 53100 184
541 20250401 105100 1171963300 53200 53200 53200 53200 210
542 20250401 105000 1160791300 53200 53200 53200 53200 114
543 20250401 104900 1154726500 53200 53200 53200 53000 207
544 20250401 104800 1143715300 53100 53100 53100 53100 13
545 20250401 104700 1143025000 53100 53300 53300 52800 122
546 20250401 104600 1136535500 53300 53100 53300 52900 293
547 20250401 104500 1120988400 53100 53100 53200 52900 204
548 20250401 104400 1110149000 53100 53200 53200 52800 392
549 20250401 104300 1089333600 53100 52800 53100 52800 532
550 20250401 104200 1061149000 52800 52700 52800 52700 78
551 20250401 104100 1057031600 52800 52600 52800 52600 80
552 20250401 104000 1052813400 52600 52600 52700 52600 72
553 20250401 103900 1049023200 52500 52600 52600 52500 42
554 20250401 103800 1046814800 52600 52500 52700 52500 97
555 20250401 103700 1041710600 52500 52600 52600 52500 42
556 20250401 103600 1039502600 52500 52500 52600 52500 32
557 20250401 103500 1037820700 52500 52500 52500 52500 34
558 20250401 103400 1036035700 52600 52500 52600 52500 60
559 20250401 103300 1032885500 52500 52500 52500 52500 17
560 20250401 103200 1031993000 52500 52600 52600 52500 64
561 20250401 103100 1028629800 52600 52700 52700 52600 126
562 20250401 103000 1022001200 52600 52700 52700 52600 18
563 20250401 102900 1021053800 52700 52600 52700 52500 147
564 20250401 102800 1013322900 52600 52800 52800 52600 5
565 20250401 102700 1013059700 52800 52500 52800 52400 89
566 20250401 102600 1008373400 52500 52500 52500 52400 86
567 20250401 102500 1003859800 52500 52500 52500 52400 53
568 20250401 102400 1001080500 52400 52500 52500 52400 69
569 20250401 102300 997458400 52600 52600 52600 52500 17
570 20250401 102200 996564600 52600 52600 52600 52500 51
571 20250401 102100 993885100 52500 52600 52600 52500 22
572 20250401 102000 992729100 52700 52600 52700 52600 59
573 20250401 101900 989624600 52600 52500 52600 52500 56
574 20250401 101800 986682500 52500 52500 52600 52300 64
575 20250401 101700 983322700 52600 52600 52600 52500 31
576 20250401 101600 981692200 52700 52600 52800 52600 329
577 20250401 101500 964365100 52600 52600 52700 52500 61
578 20250401 101400 961159200 52700 52800 52900 52700 208
579 20250401 101300 950186700 52800 52600 53000 52600 516
580 20250401 101200 922923400 52600 52600 52700 52600 291
581 20250401 101100 907616500 52600 52500 52700 52500 348
582 20250401 101000 889285200 52500 52300 53500 52300 1007
583 20250401 100900 836306800 52300 52300 52300 52200 141
584 20250401 100800 828937400 52200 52100 52300 52100 82
585 20250401 100700 824655700 52100 52200 52200 52100 22
586 20250401 100600 823508600 52200 52100 52200 52000 256
587 20250401 100500 810159800 52100 51800 52100 51800 210
588 20250401 100400 799257400 51900 51800 52000 51700 228
589 20250401 100300 787432800 51800 51800 51800 51700 219
590 20250401 100200 776090500 51800 51800 51800 51700 32
591 20250401 100100 774433800 51800 51900 51900 51700 382
592 20250401 100000 754643500 51900 51800 52000 51700 231
593 20250401 095900 742667300 51700 51800 51800 51700 94
594 20250401 095800 737804700 51700 51800 51800 51700 73
595 20250401 095700 734029600 51800 51800 51800 51700 51
596 20250401 095600 731391500 51800 51800 51800 51700 37
597 20250401 095500 729475700 51800 51800 51900 51700 100
598 20250401 095400 724295500 51800 51700 51800 51700 84
599 20250401 095300 719951400 51700 51700 51800 51700 77
600 20250401 095200 715968800 51700 51800 51800 51700 189
601 20250401 095100 706181800 51900 52000 52000 51800 204
602 20250401 095000 695597200 51900 51900 52000 51900 43
603 20250401 094900 693365300 51900 51900 52100 51900 132
604 20250401 094800 686512100 52000 52000 52100 51900 223
605 20250401 094700 674922600 52000 51900 52100 51900 148
606 20250401 094600 667230600 51900 52000 52000 51900 212
607 20250401 094500 656209700 52000 52000 52200 52000 311
608 20250401 094400 640018600 52000 52000 52100 52000 110
609 20250401 094300 634296300 52000 52100 52200 52000 113
610 20250401 094200 628408200 52200 52200 52200 52200 202
611 20250401 094100 617863800 52300 52400 52400 52200 268
612 20250401 094000 603842600 52400 52400 52400 52400 36
613 20250401 093900 601956200 52400 52400 52400 52400 79
614 20250401 093800 597816600 52400 52400 52400 52400 33
615 20250401 093700 596087400 52400 52500 52600 52400 108
616 20250401 093600 590416700 52500 52500 52500 52500 320
617 20250401 093500 573616700 52400 52400 52400 52400 27
618 20250401 093400 572201900 52500 52500 52500 52500 324
619 20250401 093300 555191900 52500 52500 52500 52500 38
620 20250401 093200 553196900 52500 52700 52700 52500 424
621 20250401 093100 530901400 52800 52700 52900 52600 152
622 20250401 093000 522884600 52700 52700 52700 52700 45
623 20250401 092900 520513100 52700 52900 52900 52700 56
624 20250401 092800 517556300 53000 52800 53000 52800 86
625 20250401 092700 513007600 52800 52800 52800 52800 27
626 20250401 092600 511582000 52900 52800 52900 52800 155
627 20250401 092500 503385300 52900 52900 52900 52900 32
628 20250401 092400 501692500 52900 53100 53100 52900 292
629 20250401 092300 486192700 52900 53000 53000 52900 144
630 20250401 092200 478563500 53100 53000 53100 52900 689
631 20250401 092100 442043900 53000 53000 53000 53000 28
632 20250401 092000 440559900 53000 53300 53300 53000 220
633 20250401 091900 428853300 53200 53200 53200 53200 28
634 20250401 091800 427363700 53200 53000 53200 52900 1008
635 20250401 091700 373804600 52950 53000 53000 52900 526
636 20250401 091600 345929800 53000 53100 53100 53000 1020
637 20250401 091500 291772500 53100 53200 53200 53100 106
638 20250401 091400 286136000 53200 53300 53400 53200 180
639 20250401 091300 276541300 53400 53200 53500 53200 684
640 20250401 091200 240054300 53300 53300 53300 53200 124
641 20250401 091100 233456400 53300 53200 53300 53200 33
642 20250401 091000 231699700 53100 53050 53100 53050 225
643 20250401 090900 219752250 53100 52900 53100 52900 850
644 20250401 090800 174759550 52900 52900 52900 52800 137
645 20250401 090700 167512450 53000 52900 53000 52900 573
646 20250401 090600 137174450 52900 52800 52900 52800 512
647 20250401 090500 110140350 52800 52700 52900 52700 475
648 20250401 090400 85061650 52600 52650 52700 52600 130
649 20250401 090300 78223500 52700 52600 52700 52600 11
650 20250401 090200 77644500 52600 52500 52600 52500 461
651 20250401 090100 53427100 52400 52800 52800 52400 242
652 20250401 090000 40734200 52500 52300 52900 52300 774

1
058970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,4616,12211391,249264000,659415114000,0.04
20250327,4616,12211391,248802400,658193974900,0.04
20250326,4004,12211391,220220000,671626505000,0.03
20250325,4004,12211391,218618400,666741948600,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 4616 12211391 249264000 659415114000 0.04
3 20250327 4616 12211391 248802400 658193974900 0.04
4 20250326 4004 12211391 220220000 671626505000 0.03
5 20250325 4004 12211391 218618400 666741948600 0.03