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

654
062040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,14556876550,51300,51300,51300,51300,7940
20250401,195100,14556876550,51300,51300,51300,51300,0
20250401,195000,14556876550,51300,51300,51300,51300,0
20250401,194900,14556876550,51300,51300,51300,51300,0
20250401,194800,14556876550,51300,51300,51300,51300,0
20250401,194700,14556876550,51300,51300,51300,51300,0
20250401,194600,14556876550,51300,51300,51300,51300,0
20250401,194500,14556876550,51300,51300,51300,51300,0
20250401,194400,14556876550,51300,51300,51300,51300,0
20250401,194300,14556876550,51300,51300,51300,51300,0
20250401,194200,14556876550,51300,51300,51300,51300,0
20250401,194100,14556876550,51300,51300,51300,51300,0
20250401,194000,14556876550,51300,51300,51300,51300,0
20250401,193900,14556876550,51300,51300,51300,51300,0
20250401,193800,14556876550,51300,51300,51300,51300,0
20250401,193700,14556876550,51300,51300,51300,51300,0
20250401,193600,14556876550,51300,51300,51300,51300,0
20250401,193500,14556876550,51300,51300,51300,51300,0
20250401,193400,14556876550,51300,51300,51300,51300,0
20250401,193300,14556876550,51300,51300,51300,51300,0
20250401,193200,14556876550,51300,51300,51300,51300,0
20250401,193100,14556876550,51300,51300,51300,51300,0
20250401,193000,14556876550,51300,51300,51300,51300,0
20250401,192900,14556876550,51300,51300,51300,51300,0
20250401,192800,14556876550,51300,51300,51300,51300,0
20250401,192700,14556876550,51300,51300,51300,51300,0
20250401,192600,14556876550,51300,51300,51300,51300,0
20250401,192500,14556876550,51300,51300,51300,51300,0
20250401,192400,14556876550,51300,51300,51300,51300,0
20250401,192300,14556876550,51300,51300,51300,51300,0
20250401,192200,14556876550,51300,51300,51300,51300,7940
20250401,192100,14556876550,51300,51300,51300,51300,0
20250401,192000,14556876550,51300,51300,51300,51300,0
20250401,191900,14556876550,51300,51300,51300,51300,0
20250401,191800,14556876550,51300,51300,51300,51300,0
20250401,191700,14556876550,51300,51300,51300,51300,0
20250401,191600,14556876550,51300,51300,51300,51300,0
20250401,191500,14556876550,51300,51300,51300,51300,0
20250401,191400,14556876550,51300,51300,51300,51300,0
20250401,191300,14556876550,51300,51300,51300,51300,0
20250401,191200,14556876550,51300,51300,51300,51300,0
20250401,191100,14556876550,51300,51300,51300,51300,0
20250401,191000,14556876550,51300,51300,51300,51300,0
20250401,190900,14556876550,51300,51300,51300,51300,0
20250401,190800,14556876550,51300,51300,51300,51300,0
20250401,190700,14556876550,51300,51300,51300,51300,0
20250401,190600,14556876550,51300,51300,51300,51300,0
20250401,190500,14556876550,51300,51300,51300,51300,0
20250401,190400,14556876550,51300,51300,51300,51300,0
20250401,190300,14556876550,51300,51300,51300,51300,0
20250401,190200,14556876550,51300,51300,51300,51300,0
20250401,190100,14556876550,51300,51300,51300,51300,0
20250401,190000,14556876550,51300,51300,51300,51300,0
20250401,185900,14556876550,51300,51300,51300,51300,0
20250401,185800,14556876550,51300,51300,51300,51300,0
20250401,185700,14556876550,51300,51300,51300,51300,0
20250401,185600,14556876550,51300,51300,51300,51300,0
20250401,185500,14556876550,51300,51300,51300,51300,0
20250401,185400,14556876550,51300,51300,51300,51300,0
20250401,185300,14556876550,51300,51300,51300,51300,0
20250401,185200,14556876550,51300,51300,51300,51300,7940
20250401,185100,14556876550,51300,51300,51300,51300,0
20250401,185000,14556876550,51300,51300,51300,51300,0
20250401,184900,14556876550,51300,51300,51300,51300,0
20250401,184800,14556876550,51300,51300,51300,51300,0
20250401,184700,14556876550,51300,51300,51300,51300,0
20250401,184600,14556876550,51300,51300,51300,51300,0
20250401,184500,14556876550,51300,51300,51300,51300,0
20250401,184400,14556876550,51300,51300,51300,51300,0
20250401,184300,14556876550,51300,51300,51300,51300,0
20250401,184200,14556876550,51300,51300,51300,51300,0
20250401,184100,14556876550,51300,51300,51300,51300,0
20250401,184000,14556876550,51300,51300,51300,51300,0
20250401,183900,14556876550,51300,51300,51300,51300,0
20250401,183800,14556876550,51300,51300,51300,51300,0
20250401,183700,14556876550,51300,51300,51300,51300,0
20250401,183600,14556876550,51300,51300,51300,51300,0
20250401,183500,14556876550,51300,51300,51300,51300,0
20250401,183400,14556876550,51300,51300,51300,51300,0
20250401,183300,14556876550,51300,51300,51300,51300,0
20250401,183200,14556876550,51300,51300,51300,51300,0
20250401,183100,14556876550,51300,51300,51300,51300,0
20250401,183000,14556876550,51300,51300,51300,51300,0
20250401,182900,14556876550,51300,51300,51300,51300,0
20250401,182800,14556876550,51300,51300,51300,51300,0
20250401,182700,14556876550,51300,51300,51300,51300,0
20250401,182600,14556876550,51300,51300,51300,51300,0
20250401,182500,14556876550,51300,51300,51300,51300,0
20250401,182400,14556876550,51300,51300,51300,51300,0
20250401,182300,14556876550,51300,51300,51300,51300,0
20250401,182200,14556876550,51300,51300,51300,51300,7940
20250401,182100,14556876550,51300,51300,51300,51300,0
20250401,182000,14556876550,51300,51300,51300,51300,0
20250401,181900,14556876550,51300,51300,51300,51300,0
20250401,181800,14556876550,51300,51300,51300,51300,0
20250401,181700,14556876550,51300,51300,51300,51300,0
20250401,181600,14556876550,51300,51300,51300,51300,0
20250401,181500,14556876550,51300,51300,51300,51300,0
20250401,181400,14556876550,51300,51300,51300,51300,0
20250401,181300,14556876550,51300,51300,51300,51300,0
20250401,181200,14556876550,51300,51300,51300,51300,0
20250401,181100,14556876550,51300,51300,51300,51300,0
20250401,181000,14556876550,51300,51300,51300,51300,0
20250401,180900,14556876550,51300,51300,51300,51300,0
20250401,180800,14556876550,51300,51300,51300,51300,0
20250401,180700,14556876550,51300,51300,51300,51300,0
20250401,180600,14556876550,51300,51300,51300,51300,0
20250401,180500,14556876550,51300,51300,51300,51300,0
20250401,180400,14556876550,51300,51300,51300,51300,0
20250401,180300,14556876550,51300,51300,51300,51300,0
20250401,180200,14556876550,51300,51300,51300,51300,0
20250401,180100,14556876550,51300,51300,51300,51300,0
20250401,180000,14556876550,51300,51300,51300,51300,0
20250401,175900,14556876550,51300,51300,51300,51300,0
20250401,175800,14556876550,51300,51300,51300,51300,0
20250401,175700,14556876550,51300,51300,51300,51300,0
20250401,175600,14556876550,51300,51300,51300,51300,0
20250401,175500,14556876550,51300,51300,51300,51300,0
20250401,175400,14556876550,51300,51300,51300,51300,0
20250401,175300,14556876550,51300,51300,51300,51300,0
20250401,175200,14556876550,51300,51300,51300,51300,7940
20250401,175100,14556876550,51300,51300,51300,51300,0
20250401,175000,14556876550,51300,51300,51300,51300,0
20250401,174900,14556876550,51300,51300,51300,51300,0
20250401,174800,14556876550,51300,51300,51300,51300,0
20250401,174700,14556876550,51300,51300,51300,51300,0
20250401,174600,14556876550,51300,51300,51300,51300,0
20250401,174500,14556876550,51300,51300,51300,51300,0
20250401,174400,14556876550,51300,51300,51300,51300,0
20250401,174300,14556876550,51300,51300,51300,51300,0
20250401,174200,14556876550,51300,51300,51300,51300,0
20250401,174100,14556876550,51300,51300,51300,51300,0
20250401,174000,14556876550,51300,51300,51300,51300,0
20250401,173900,14556876550,51300,51300,51300,51300,0
20250401,173800,14556876550,51300,51300,51300,51300,0
20250401,173700,14556876550,51300,51300,51300,51300,0
20250401,173600,14556876550,51300,51300,51300,51300,0
20250401,173500,14556876550,51300,51300,51300,51300,0
20250401,173400,14556876550,51300,51300,51300,51300,0
20250401,173300,14556876550,51300,51300,51300,51300,0
20250401,173200,14556876550,51300,51300,51300,51300,0
20250401,173100,14556876550,51300,51300,51300,51300,0
20250401,173000,14556876550,51300,51300,51300,51300,0
20250401,172900,14556876550,51300,51300,51300,51300,0
20250401,172800,14556876550,51300,51300,51300,51300,0
20250401,172700,14556876550,51300,51300,51300,51300,0
20250401,172600,14556876550,51300,51300,51300,51300,0
20250401,172500,14556876550,51300,51300,51300,51300,0
20250401,172400,14556876550,51300,51300,51300,51300,0
20250401,172300,14556876550,51300,51300,51300,51300,0
20250401,172200,14556876550,51300,51300,51300,51300,7940
20250401,172100,14556876550,51300,51300,51300,51300,0
20250401,172000,14556876550,51300,51300,51300,51300,0
20250401,171900,14556876550,51300,51300,51300,51300,0
20250401,171800,14556876550,51300,51300,51300,51300,0
20250401,171700,14556876550,51300,51300,51300,51300,0
20250401,171600,14556876550,51300,51300,51300,51300,0
20250401,171500,14556876550,51300,51300,51300,51300,0
20250401,171400,14556876550,51300,51300,51300,51300,0
20250401,171300,14556876550,51300,51300,51300,51300,0
20250401,171200,14556876550,51300,51300,51300,51300,0
20250401,171100,14556876550,51300,51300,51300,51300,0
20250401,171000,14556876550,51300,51300,51300,51300,0
20250401,170900,14556876550,51300,51300,51300,51300,0
20250401,170800,14556876550,51300,51300,51300,51300,0
20250401,170700,14556876550,51300,51300,51300,51300,0
20250401,170600,14556876550,51300,51300,51300,51300,0
20250401,170500,14556876550,51300,51300,51300,51300,0
20250401,170400,14556876550,51300,51300,51300,51300,0
20250401,170300,14556876550,51300,51300,51300,51300,0
20250401,170200,14556876550,51300,51300,51300,51300,0
20250401,170100,14556876550,51300,51300,51300,51300,0
20250401,170000,14556876550,51300,51300,51300,51300,0
20250401,165900,14556876550,51300,51300,51300,51300,0
20250401,165800,14556876550,51300,51300,51300,51300,0
20250401,165700,14556876550,51300,51300,51300,51300,0
20250401,165600,14556876550,51300,51300,51300,51300,0
20250401,165500,14556876550,51300,51300,51300,51300,0
20250401,165400,14556876550,51300,51300,51300,51300,0
20250401,165300,14556876550,51300,51300,51300,51300,0
20250401,165200,14556876550,51300,51300,51300,51300,7940
20250401,165100,14556876550,51300,51300,51300,51300,0
20250401,165000,14556876550,51300,51300,51300,51300,0
20250401,164900,14556876550,51300,51300,51300,51300,0
20250401,164800,14556876550,51300,51300,51300,51300,0
20250401,164700,14556876550,51300,51300,51300,51300,0
20250401,164600,14556876550,51300,51300,51300,51300,0
20250401,164500,14556876550,51300,51300,51300,51300,0
20250401,164400,14556876550,51300,51300,51300,51300,0
20250401,164300,14556876550,51300,51300,51300,51300,0
20250401,164200,14556876550,51300,51300,51300,51300,0
20250401,164100,14556876550,51300,51300,51300,51300,0
20250401,164000,14556876550,51300,51300,51300,51300,0
20250401,163900,14556876550,51300,51300,51300,51300,0
20250401,163800,14556876550,51300,51300,51300,51300,0
20250401,163700,14556876550,51300,51300,51300,51300,0
20250401,163600,14556876550,51300,51300,51300,51300,0
20250401,163500,14556876550,51300,51300,51300,51300,0
20250401,163400,14556876550,51300,51300,51300,51300,0
20250401,163300,14556876550,51300,51300,51300,51300,0
20250401,163200,14556876550,51300,51300,51300,51300,0
20250401,163100,14556876550,51300,51300,51300,51300,0
20250401,163000,14556876550,51300,51300,51300,51300,0
20250401,162900,14556876550,51300,51300,51300,51300,0
20250401,162800,14556876550,51300,51300,51300,51300,0
20250401,162700,14556876550,51300,51300,51300,51300,0
20250401,162600,14556876550,51300,51300,51300,51300,0
20250401,162500,14556876550,51300,51300,51300,51300,0
20250401,162400,14556876550,51300,51300,51300,51300,0
20250401,162300,14556876550,51300,51300,51300,51300,0
20250401,162200,14556876550,51300,51300,51300,51300,7940
20250401,162100,14556876550,51300,51300,51300,51300,0
20250401,162000,14556876550,51300,51300,51300,51300,0
20250401,161900,14556876550,51300,51300,51300,51300,0
20250401,161800,14556876550,51300,51300,51300,51300,0
20250401,161700,14556876550,51300,51300,51300,51300,0
20250401,161600,14556876550,51300,51300,51300,51300,0
20250401,161500,14556876550,51300,51300,51300,51300,0
20250401,161400,14556876550,51300,51300,51300,51300,0
20250401,161300,14556876550,51300,51300,51300,51300,0
20250401,161200,14556876550,51300,51300,51300,51300,0
20250401,161100,14556876550,51300,51300,51300,51300,0
20250401,161000,14556876550,51300,51300,51300,51300,0
20250401,160900,14556876550,51300,51300,51300,51300,0
20250401,160800,14556876550,51300,51300,51300,51300,0
20250401,160700,14556876550,51300,51300,51300,51300,0
20250401,160600,14556876550,51300,51300,51300,51300,0
20250401,160500,14556876550,51300,51300,51300,51300,0
20250401,160400,14556876550,51300,51300,51300,51300,0
20250401,160300,14556876550,51300,51300,51300,51300,0
20250401,160200,14556876550,51300,51300,51300,51300,0
20250401,160100,14556876550,51300,51300,51300,51300,0
20250401,160000,14556876550,51300,51300,51300,51300,0
20250401,155900,14556876550,51300,51300,51300,51300,0
20250401,155800,14556876550,51300,51300,51300,51300,0
20250401,155700,14556876550,51300,51300,51300,51300,0
20250401,155600,14556876550,51300,51300,51300,51300,0
20250401,155500,14556876550,51300,51300,51300,51300,0
20250401,155400,14556876550,51300,51300,51300,51300,0
20250401,155300,14556876550,51300,51300,51300,51300,0
20250401,155200,14556876550,51300,51300,51300,51300,7940
20250401,155100,14556876550,51300,51300,51300,51300,0
20250401,155000,14556876550,51300,51300,51300,51300,0
20250401,154900,14556876550,51300,51300,51300,51300,0
20250401,154800,14556876550,51300,51300,51300,51300,0
20250401,154700,14556876550,51300,51300,51300,51300,0
20250401,154600,14556876550,51300,51300,51300,51300,0
20250401,154500,14556876550,51300,51300,51300,51300,0
20250401,154400,14556876550,51300,51300,51300,51300,0
20250401,154300,14556876550,51300,51300,51300,51300,0
20250401,154200,14556876550,51300,51300,51300,51300,0
20250401,154100,14556876550,51300,51300,51300,51300,0
20250401,154000,14556876550,51300,51300,51300,51300,0
20250401,153900,14556876550,51300,51300,51300,51300,0
20250401,153800,14556876550,51300,51300,51300,51300,0
20250401,153700,14556876550,51300,51300,51300,51300,0
20250401,153600,14556876550,51300,51300,51300,51300,0
20250401,153500,14556876550,51300,51300,51300,51300,0
20250401,153400,14556876550,51300,51300,51300,51300,0
20250401,153300,14556876550,51300,51300,51300,51300,0
20250401,153200,14556876550,51300,51300,51300,51300,0
20250401,153100,14556876550,51300,51300,51300,51300,0
20250401,153000,14556876550,51300,51300,51300,51300,7940
20250401,152900,14149554550,51500,51500,51500,51500,0
20250401,152800,14149554550,51500,51500,51500,51500,0
20250401,152700,14149554550,51500,51500,51500,51500,0
20250401,152600,14149554550,51500,51500,51500,51500,0
20250401,152500,14149554550,51500,51500,51500,51500,0
20250401,152400,14149554550,51500,51500,51500,51500,0
20250401,152300,14149554550,51500,51500,51500,51500,0
20250401,152200,14149554550,51500,51500,51500,51500,0
20250401,152100,14149554550,51500,51500,51500,51500,0
20250401,152000,14149554550,51500,51500,51500,51500,0
20250401,151900,14149554550,51500,51400,51500,51400,473
20250401,151800,14125208600,51400,51400,51400,51300,412
20250401,151700,14104046200,51400,51400,51500,51400,3697
20250401,151600,13913976500,51500,51400,51500,51400,824
20250401,151500,13871543000,51400,51500,51500,51400,625
20250401,151400,13839362700,51500,51400,51500,51400,738
20250401,151300,13801389500,51400,51500,51500,51400,725
20250401,151200,13764079100,51500,51400,51500,51300,299
20250401,151100,13748697600,51400,51400,51500,51300,990
20250401,151000,13697761700,51500,51400,51500,51400,986
20250401,150900,13647059200,51500,51500,51500,51400,461
20250401,150800,13623328500,51500,51500,51500,51300,3442
20250401,150700,13446356500,51500,51500,51500,51400,2234
20250401,150600,13331328300,51400,51400,51500,51300,374
20250401,150500,13312095700,51500,51500,51500,51300,483
20250401,150400,13287249000,51500,51400,51500,51300,2078
20250401,150300,13180431200,51400,51400,51400,51300,1981
20250401,150200,13078636500,51400,51400,51400,51300,252
20250401,150100,13065695200,51300,51300,51400,51300,654
20250401,150000,13032142400,51300,51300,51400,51200,1102
20250401,145900,12975612300,51300,51400,51400,51300,660
20250401,145800,12941746600,51400,51400,51400,51300,861
20250401,145700,12897556500,51300,51300,51400,51300,597
20250401,145600,12866881000,51300,51300,51400,51300,704
20250401,145500,12830736200,51400,51300,51400,51200,357
20250401,145400,12812416600,51300,51300,51400,51300,343
20250401,145300,12794809000,51200,51300,51300,51200,635
20250401,145200,12762259700,51300,51300,51300,51200,976
20250401,145100,12712197700,51200,51300,51400,51200,507
20250401,145000,12686191200,51350,51350,51350,51200,570
20250401,144900,12656955600,51400,51300,51400,51200,525
20250401,144800,12630049300,51300,51300,51400,51200,878
20250401,144700,12585007450,51300,51300,51300,51200,582
20250401,144600,12555155750,51300,51300,51400,51200,540
20250401,144500,12527455650,51200,51300,51400,51200,3867
20250401,144400,12329059450,51400,51400,51400,51300,305
20250401,144300,12313403450,51300,51300,51400,51300,417
20250401,144200,12292008850,51400,51300,51400,51300,107
20250401,144100,12286510250,51300,51400,51400,51300,272
20250401,144000,12272547450,51300,51400,51400,51300,110
20250401,143900,12266898250,51300,51300,51400,51300,350
20250401,143800,12248939450,51300,51300,51400,51300,109
20250401,143700,12243345750,51300,51300,51400,51300,396
20250401,143600,12223029850,51300,51300,51400,51300,785
20250401,143500,12182754950,51400,51300,51400,51200,593
20250401,143400,12152325650,51300,51300,51300,51200,816
20250401,143300,12110469550,51300,51300,51400,51300,256
20250401,143200,12097331950,51300,51400,51400,51300,260
20250401,143100,12083990450,51300,51300,51400,51300,310
20250401,143000,12068084150,51300,51300,51400,51300,237
20250401,142900,12055922250,51400,51300,51400,51200,1485
20250401,142800,11979742150,51300,51300,51300,51300,274
20250401,142700,11965685950,51400,51300,51400,51300,228
20250401,142600,11953981350,51400,51300,51400,51300,182
20250401,142500,11944635150,51300,51400,51400,51300,371
20250401,142400,11925600150,51300,51400,51400,51300,207
20250401,142300,11914976850,51400,51400,51400,51300,152
20250401,142200,11907166450,51400,51300,51400,51300,584
20250401,142100,11877201550,51300,51400,51400,51300,173
20250401,142000,11868318600,51400,51200,51400,51200,898
20250401,141900,11822249900,51200,51300,51300,51200,210
20250401,141800,11811496200,51300,51300,51300,51200,598
20250401,141700,11780842100,51300,51300,51300,51200,399
20250401,141600,11760382500,51300,51300,51400,51300,1629
20250401,141500,11676810700,51300,51300,51400,51300,314
20250401,141400,11660693700,51300,51300,51500,51300,483
20250401,141300,11635877100,51400,51400,51400,51300,815
20250401,141200,11593987500,51300,51300,51300,51300,383
20250401,141100,11574339600,51400,51300,51400,51300,165
20250401,141000,11565874500,51300,51300,51400,51300,89
20250401,140900,11561308300,51300,51400,51400,51200,1047
20250401,140800,11507605300,51300,51400,51400,51300,420
20250401,140700,11486057350,51400,51400,51500,51300,463
20250401,140600,11462259300,51400,51400,51500,51300,205
20250401,140500,11451735600,51400,51300,51400,51300,629
20250401,140400,11419428900,51300,51400,51400,51300,285
20250401,140300,11404795300,51300,51300,51400,51300,673
20250401,140200,11370217700,51300,51400,51400,51300,236
20250401,140100,11358099600,51400,51400,51500,51300,1134
20250401,140000,11299820600,51300,51400,51500,51300,1414
20250401,135900,11227149600,51400,51500,51500,51400,326
20250401,135800,11210387600,51400,51400,51500,51300,499
20250401,135700,11184741700,51400,51500,51500,51400,1005
20250401,135600,11133079700,51500,51400,51500,51400,283
20250401,135500,11118511500,51400,51500,51500,51400,226
20250401,135400,11106888500,51400,51450,51500,51400,540
20250401,135300,11079125550,51400,51500,51500,51400,148
20250401,135200,11071513150,51500,51400,51500,51300,1537
20250401,135100,10992520250,51300,51400,51400,51300,1399
20250401,135000,10920644550,51500,51400,51500,51400,196
20250401,134900,10910560550,51400,51400,51500,51400,196
20250401,134800,10900479350,51500,51500,51500,51400,272
20250401,134700,10886489850,51300,51400,51500,51300,920
20250401,134600,10839207550,51300,51300,51400,51300,79
20250401,134500,10835154250,51300,51400,51500,51300,1449
20250401,134400,10760753850,51400,51400,51500,51400,949
20250401,134300,10711967750,51400,51500,51500,51400,170
20250401,134200,10703220350,51500,51500,51500,51400,143
20250401,134100,10695861750,51400,51400,51500,51400,352
20250401,134000,10677768450,51400,51500,51600,51400,605
20250401,133900,10646615450,51500,51500,51600,51500,286
20250401,133800,10631874050,51500,51400,51600,51400,2314
20250401,133700,10512692950,51400,51400,51400,51400,275
20250401,133600,10498557950,51400,51400,51500,51400,175
20250401,133500,10489562150,51400,51400,51500,51400,285
20250401,133400,10474912650,51400,51400,51400,51300,510
20250401,133300,10448724050,51300,51300,51300,51300,160
20250401,133200,10440516050,51300,51300,51400,51300,174
20250401,133100,10431589350,51300,51300,51400,51300,1009
20250401,133000,10379802550,51300,51300,51300,51300,359
20250401,132900,10361385850,51300,51300,51400,51300,74
20250401,132800,10357585950,51300,51300,51400,51300,118
20250401,132700,10351530250,51300,51350,51400,51300,359
20250401,132600,10333105700,51400,51400,51400,51300,210
20250401,132500,10322312400,51400,51400,51500,51300,896
20250401,132400,10276296400,51400,51400,51500,51300,121
20250401,132300,10270075000,51400,51400,51400,51300,470
20250401,132200,10245917100,51400,51400,51450,51300,178
20250401,132100,10236773750,51300,51500,51500,51300,1118
20250401,132000,10179342850,51500,51400,51600,51400,2703
20250401,131900,10040237350,51400,51400,51400,51400,165
20250401,131800,10031756350,51400,51300,51400,51300,124
20250401,131700,10025393050,51300,51200,51300,51200,308
20250401,131600,10009605550,51200,51200,51300,51200,1175
20250401,131500,9949434050,51200,51200,51200,51100,631
20250401,131400,9917185650,51100,51150,51150,51000,600
20250401,131300,9886530200,51150,51100,51150,51000,626
20250401,131200,9854570650,51100,51000,51100,51000,103
20250401,131100,9849312350,51000,51200,51200,50800,4880
20250401,131000,9600843550,51100,51050,51200,51000,708
20250401,130900,9564678950,51100,51100,51100,51000,631
20250401,130800,9532438600,51000,51100,51100,50900,1714
20250401,130700,9445111700,51100,51100,51100,51000,1252
20250401,130600,9381255700,51000,51000,51100,50900,919
20250401,130500,9334390100,51000,51200,51200,51000,4004
20250401,130400,9129983200,51200,51200,51200,51100,924
20250401,130300,9082674650,51200,51200,51300,51200,2045
20250401,130200,8977966850,51200,51300,51300,51200,957
20250401,130100,8928946250,51300,51100,51400,51000,7384
20250401,130000,8551521850,51000,51100,51100,51000,22099
20250401,125900,7422603750,51100,51200,51200,51000,2871
20250401,125800,7275927600,51200,51250,51300,51200,853
20250401,125700,7232247550,51250,51400,51400,51250,1312
20250401,125600,7164910000,51400,51450,51500,51400,472
20250401,125500,7140646200,51400,51400,51500,51400,443
20250401,125400,7117860400,51400,51500,51500,51400,1819
20250401,125300,7024336350,51500,51500,51500,51500,2534
20250401,125200,6893835350,51500,51600,51600,51500,638
20250401,125100,6860956450,51550,51600,51600,51550,97
20250401,125000,6855955850,51500,51500,51600,51500,325
20250401,124900,6839190100,51600,51500,51600,51500,741
20250401,124800,6801016300,51500,51500,51600,51500,511
20250401,124700,6774657450,51600,51500,51600,51500,596
20250401,124600,6743918950,51600,51600,51600,51500,913
20250401,124500,6696811700,51600,51600,51700,51600,244
20250401,124400,6684220700,51600,51600,51700,51600,160
20250401,124300,6675964600,51600,51600,51700,51600,164
20250401,124200,6667501600,51600,51700,51700,51600,351
20250401,124100,6649389400,51600,51700,51700,51600,13
20250401,124000,6648717500,51600,51600,51700,51600,246
20250401,123900,6636015300,51600,51700,51800,51600,629
20250401,123800,6603515200,51700,51700,51800,51700,276
20250401,123700,6589244000,51800,51700,51800,51700,342
20250401,123600,6571555200,51700,51800,51800,51700,132
20250401,123500,6564730250,51800,51800,51800,51700,327
20250401,123400,6547821850,51800,51700,51800,51700,185
20250401,123300,6538253550,51700,51800,51800,51700,49
20250401,123200,6535718250,51700,51800,51800,51700,204
20250401,123100,6525160050,51800,51800,51900,51800,590
20250401,123000,6494597850,51900,51700,51900,51700,343
20250401,122900,6476840750,51700,51850,51900,51700,738
20250401,122800,6438611600,51900,51800,51900,51800,532
20250401,122700,6411051300,51800,51900,51900,51800,197
20250401,122600,6400829100,51800,51800,51900,51800,185
20250401,122500,6391227900,51800,51800,51900,51800,316
20250401,122400,6374858900,51800,51800,51800,51700,365
20250401,122300,6355957500,51800,51800,51900,51800,388
20250401,122200,6335859000,51800,51700,51850,51700,395
20250401,122100,6315393500,51700,51800,51900,51700,736
20250401,122000,6277266700,51800,51800,51900,51800,112
20250401,121900,6271464200,51800,51800,51800,51800,104
20250401,121800,6266077000,51800,51800,51900,51800,392
20250401,121700,6245770000,51900,51800,51900,51800,361
20250401,121600,6227042100,51800,51900,51900,51800,248
20250401,121500,6214195200,51900,51800,51900,51800,218
20250401,121400,6202902500,51800,51800,51800,51800,300
20250401,121300,6187362500,51900,51800,51900,51700,115
20250401,121200,6181408000,51800,51800,51800,51700,331
20250401,121100,6164275800,51800,51700,51800,51700,411
20250401,121000,6143007800,51700,51700,51700,51700,74
20250401,120900,6139182000,51700,51700,51800,51700,82
20250401,120800,6134942400,51700,51700,51800,51700,172
20250401,120700,6126049000,51700,51800,51800,51700,444
20250401,120600,6103082200,51700,51800,51800,51700,383
20250401,120500,6083252400,51700,51800,51800,51700,168
20250401,120400,6074552000,51800,51700,51800,51700,357
20250401,120300,6056084900,51700,51700,51800,51700,222
20250401,120200,6044600300,51700,51700,51800,51700,181
20250401,120100,6035231700,51700,51800,51800,51700,130
20250401,120000,6028501500,51700,51800,51800,51700,87
20250401,115900,6023996100,51800,51800,51900,51700,483
20250401,115800,5998987700,51800,51800,51800,51800,274
20250401,115700,5984794500,51800,51800,51900,51700,390
20250401,115600,5964592200,51800,51800,51800,51700,600
20250401,115500,5933533700,51700,51800,51800,51700,243
20250401,115400,5920951600,51700,51700,51800,51700,262
20250401,115300,5907406100,51700,51700,51800,51700,432
20250401,115200,5885071300,51800,51700,51800,51600,444
20250401,115100,5862088800,51700,51700,51700,51600,368
20250401,115000,5843065900,51700,51700,51700,51600,370
20250401,114900,5823940000,51700,51700,51700,51700,590
20250401,114800,5793437000,51700,51700,51800,51700,77
20250401,114700,5789455600,51700,51800,51800,51700,794
20250401,114600,5748356900,51900,51800,51900,51800,27
20250401,114500,5746957400,51800,51800,51800,51800,124
20250401,114400,5740534200,51800,51800,51900,51800,264
20250401,114300,5726856000,51800,51800,51900,51800,290
20250401,114200,5711831100,51800,51800,51900,51800,127
20250401,114100,5705250500,51900,51700,51900,51700,516
20250401,114000,5678502100,51700,51800,51900,51700,458
20250401,113900,5654778000,51700,51900,51900,51700,72
20250401,113800,5651046400,51700,51800,51900,51700,445
20250401,113700,5627989700,51800,51800,51900,51800,360
20250401,113600,5609341600,51900,51900,51900,51800,551
20250401,113500,5580777100,51800,51900,51900,51800,103
20250401,113400,5575438700,51800,51900,51900,51800,362
20250401,113300,5556673600,51900,52000,52000,51800,308
20250401,113200,5540711100,51900,51800,51900,51800,139
20250401,113100,5533505700,51800,51900,51900,51800,241
20250401,113000,5521017700,51900,51800,51900,51800,482
20250401,112900,5496025800,51800,51900,51900,51800,255
20250401,112800,5482803100,51900,51900,51900,51800,479
20250401,112700,5457950300,51900,51900,51900,51800,58
20250401,112600,5454942600,51900,51800,51900,51800,439
20250401,112500,5432189800,51900,51800,51900,51800,1391
20250401,112400,5360001100,51900,51800,51900,51800,100
20250401,112300,5354817900,51850,51900,51900,51800,815
20250401,112200,5312571300,51900,51900,51900,51800,413
20250401,112100,5291154500,51800,51700,51900,51700,703
20250401,112000,5254736600,51700,51700,51700,51700,90
20250401,111900,5250083600,51700,51700,51800,51700,360
20250401,111800,5231467100,51700,51700,51800,51700,1421
20250401,111700,5157987300,51600,51600,51600,51600,120
20250401,111600,5151795300,51600,51700,51700,51600,360
20250401,111500,5133189800,51700,51650,51800,51600,88
20250401,111400,5128644650,51600,51800,51800,51600,81
20250401,111300,5124464550,51700,51600,51700,51600,344
20250401,111200,5106704850,51600,51700,51800,51600,273
20250401,111100,5092590450,51700,51600,51700,51600,316
20250401,111000,5076263250,51700,51400,51700,51400,516
20250401,110900,5049701250,51700,51500,51700,51400,1887
20250401,110800,4952338150,51500,51600,51600,51500,475
20250401,110700,4927862200,51500,51500,51700,51500,1680
20250401,110600,4841266250,51500,51800,51800,51500,1595
20250401,110500,4758888950,51700,51800,51900,51650,1193
20250401,110400,4697138950,51800,51700,51800,51600,518
20250401,110300,4670378850,51700,51800,51800,51700,665
20250401,110200,4635991500,51800,51800,51800,51700,629
20250401,110100,4603429450,51900,51800,51900,51800,212
20250401,110000,4592432600,51800,51800,52000,51800,1446
20250401,105900,4517464100,51700,51700,51800,51700,341
20250401,105800,4499827600,51700,51700,51800,51600,352
20250401,105700,4481632700,51800,51700,51800,51600,280
20250401,105600,4467160300,51700,51700,51700,51600,352
20250401,105500,4448989500,51600,51700,51700,51600,565
20250401,105400,4419821600,51700,51600,51700,51600,520
20250401,105300,4392987400,51700,51600,51700,51500,702
20250401,105200,4356769000,51600,51800,51800,51600,1234
20250401,105100,4293026600,51800,51800,51800,51700,509
20250401,105000,4266692300,51800,51700,51800,51600,875
20250401,104900,4221443500,51700,51700,51700,51600,773
20250401,104800,4181498800,51700,51700,51800,51700,498
20250401,104700,4155749700,51700,51700,51800,51700,586
20250401,104600,4125417300,51700,51600,51800,51600,1214
20250401,104500,4062673200,51700,51450,51700,51400,2257
20250401,104400,3946415550,51400,51400,51500,51300,363
20250401,104300,3927773350,51400,51400,51400,51300,498
20250401,104200,3902199250,51400,51500,51500,51400,751
20250401,104100,3863596550,51500,51400,51500,51400,666
20250401,104000,3829344250,51300,51400,51500,51300,291
20250401,103900,3814407050,51400,51400,51500,51300,453
20250401,103800,3791121850,51400,51500,51500,51400,287
20250401,103700,3776363350,51500,51500,51500,51400,382
20250401,103600,3756711550,51500,51400,51500,51400,308
20250401,103500,3740865450,51500,51500,51500,51400,254
20250401,103400,3727800950,51500,51600,51600,51400,707
20250401,103300,3691409750,51600,51600,51700,51500,433
20250401,103200,3669091750,51700,51500,51700,51500,350
20250401,103100,3651052950,51500,51500,51500,51400,426
20250401,103000,3629114150,51500,51500,51500,51400,351
20250401,102900,3611058350,51500,51500,51600,51500,60
20250401,102800,3607968250,51500,51500,51600,51400,436
20250401,102700,3585531150,51500,51500,51600,51400,243
20250401,102600,3573031150,51500,51500,51600,51400,910
20250401,102500,3526190850,51500,51500,51500,51400,578
20250401,102400,3496434350,51500,51400,51500,51400,463
20250401,102300,3472612250,51400,51500,51500,51400,157
20250401,102200,3464539450,51400,51500,51500,51400,177
20250401,102100,3455439250,51500,51500,51500,51300,408
20250401,102000,3434482950,51400,51500,51500,51400,372
20250401,101900,3415356700,51400,51400,51500,51400,879
20250401,101800,3370166800,51500,51400,51500,51400,530
20250401,101700,3342911500,51500,51400,51600,51400,1059
20250401,101600,3288468000,51500,51600,51700,51500,348
20250401,101500,3270534300,51500,51600,51600,51500,341
20250401,101400,3252967200,51600,51700,51700,51600,723
20250401,101300,3215651300,51600,51700,51700,51600,296
20250401,101200,3200369800,51700,51700,51800,51700,474
20250401,101100,3175850400,51700,51600,51800,51600,865
20250401,101000,3131095100,51600,51300,51700,51300,901
20250401,100900,3084720400,51300,51300,51400,51300,661
20250401,100800,3050810500,51300,51500,51500,51300,676
20250401,100700,3016049100,51400,51500,51500,51400,716
20250401,100600,2979240200,51500,51400,51500,51400,599
20250401,100500,2948415500,51500,51500,51600,51300,833
20250401,100400,2905542700,51500,51600,51600,51500,1775
20250401,100300,2813970350,51700,51800,51800,51600,593
20250401,100200,2783350650,51800,51800,51800,51600,1207
20250401,100100,2720945350,51700,51700,51800,51700,128
20250401,100000,2714326750,51700,51700,51800,51700,732
20250401,095900,2676482250,51700,51800,51800,51700,357
20250401,095800,2658002550,51800,51800,51800,51700,59
20250401,095700,2654947650,51800,51800,51800,51700,219
20250401,095600,2643603750,51800,51800,51900,51800,1273
20250401,095500,2577660750,51900,51900,51900,51800,88
20250401,095400,2573095050,51900,51900,51900,51900,240
20250401,095300,2560639050,51900,51900,51900,51800,310
20250401,095200,2544570050,51900,51900,51900,51800,89
20250401,095100,2539956350,51900,51900,52100,51900,473
20250401,095000,2515365150,51900,52000,52000,51900,369
20250401,094900,2496200250,52100,52000,52100,51900,175
20250401,094800,2487100650,51900,52000,52000,51900,115
20250401,094700,2481122550,52000,52000,52000,51900,418
20250401,094600,2459387550,51800,51900,52100,51800,797
20250401,094500,2417929850,51900,51900,52000,51900,40
20250401,094400,2415853450,52000,51900,52000,51800,171
20250401,094300,2406979150,51800,51900,51900,51800,417
20250401,094200,2385376250,51900,51900,52000,51800,131
20250401,094100,2378583550,51900,51900,52000,51900,383
20250401,094000,2358703150,51900,51900,52000,51800,1907
20250401,093900,2259572150,51800,51900,51900,51800,232
20250401,093800,2247551350,52000,51800,52000,51800,1001
20250401,093700,2195641750,51700,51600,51800,51600,636
20250401,093600,2162782750,51600,51700,51700,51600,391
20250401,093500,2142599850,51700,51700,51800,51600,541
20250401,093400,2114627150,51700,51700,51800,51500,1769
20250401,093300,2023380850,51700,51600,51800,51550,1688
20250401,093200,1936243350,51600,52000,52000,51600,1791
20250401,093100,1843387400,52000,52000,52000,51900,246
20250401,093000,1830598800,52000,52100,52100,52000,761
20250401,092900,1791022900,52100,52100,52100,52050,229
20250401,092800,1779092150,52000,52100,52200,52000,647
20250401,092700,1745406050,52100,52200,52200,52100,973
20250401,092600,1694657850,52200,52300,52300,52200,55
20250401,092500,1691786250,52300,52300,52400,52200,1750
20250401,092400,1600261550,52400,52350,52400,52250,1247
20250401,092300,1535041200,52400,52550,52600,52350,1395
20250401,092200,1461843400,52600,52500,52600,52500,27
20250401,092100,1460423300,52600,52700,52700,52500,460
20250401,092000,1436224000,52800,52800,52800,52600,728
20250401,091900,1397832800,52900,52900,52900,52800,21
20250401,091800,1396722700,52900,52900,53000,52700,838
20250401,091700,1352377300,52900,52800,52900,52700,339
20250401,091600,1334490300,52800,52700,52800,52700,1034
20250401,091500,1279955400,52800,52700,52800,52700,407
20250401,091400,1258483600,52700,52700,52800,52700,46
20250401,091300,1256058300,52700,52800,52800,52700,275
20250401,091200,1241563600,52800,52800,52900,52700,470
20250401,091100,1216746900,52900,52900,52900,52800,508
20250401,091000,1189907300,52800,52700,52900,52600,2088
20250401,090900,1079653000,52700,52800,52800,52600,775
20250401,090800,1038811200,52800,52700,52800,52200,1060
20250401,090700,983116400,52600,52600,52700,52500,635
20250401,090600,949718300,52500,52500,52600,52400,455
20250401,090500,925823900,52400,52400,52400,52200,1012
20250401,090400,872806300,52400,52500,52500,52400,1297
20250401,090300,804806500,52400,52500,52500,52400,279
20250401,090200,790179400,52400,52300,52500,51800,3063
20250401,090100,630262200,52400,52400,52500,52100,2048
20250401,090000,523114900,52500,52500,52700,52100,9980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 14556876550 51300 51300 51300 51300 7940
3 20250401 195100 14556876550 51300 51300 51300 51300 0
4 20250401 195000 14556876550 51300 51300 51300 51300 0
5 20250401 194900 14556876550 51300 51300 51300 51300 0
6 20250401 194800 14556876550 51300 51300 51300 51300 0
7 20250401 194700 14556876550 51300 51300 51300 51300 0
8 20250401 194600 14556876550 51300 51300 51300 51300 0
9 20250401 194500 14556876550 51300 51300 51300 51300 0
10 20250401 194400 14556876550 51300 51300 51300 51300 0
11 20250401 194300 14556876550 51300 51300 51300 51300 0
12 20250401 194200 14556876550 51300 51300 51300 51300 0
13 20250401 194100 14556876550 51300 51300 51300 51300 0
14 20250401 194000 14556876550 51300 51300 51300 51300 0
15 20250401 193900 14556876550 51300 51300 51300 51300 0
16 20250401 193800 14556876550 51300 51300 51300 51300 0
17 20250401 193700 14556876550 51300 51300 51300 51300 0
18 20250401 193600 14556876550 51300 51300 51300 51300 0
19 20250401 193500 14556876550 51300 51300 51300 51300 0
20 20250401 193400 14556876550 51300 51300 51300 51300 0
21 20250401 193300 14556876550 51300 51300 51300 51300 0
22 20250401 193200 14556876550 51300 51300 51300 51300 0
23 20250401 193100 14556876550 51300 51300 51300 51300 0
24 20250401 193000 14556876550 51300 51300 51300 51300 0
25 20250401 192900 14556876550 51300 51300 51300 51300 0
26 20250401 192800 14556876550 51300 51300 51300 51300 0
27 20250401 192700 14556876550 51300 51300 51300 51300 0
28 20250401 192600 14556876550 51300 51300 51300 51300 0
29 20250401 192500 14556876550 51300 51300 51300 51300 0
30 20250401 192400 14556876550 51300 51300 51300 51300 0
31 20250401 192300 14556876550 51300 51300 51300 51300 0
32 20250401 192200 14556876550 51300 51300 51300 51300 7940
33 20250401 192100 14556876550 51300 51300 51300 51300 0
34 20250401 192000 14556876550 51300 51300 51300 51300 0
35 20250401 191900 14556876550 51300 51300 51300 51300 0
36 20250401 191800 14556876550 51300 51300 51300 51300 0
37 20250401 191700 14556876550 51300 51300 51300 51300 0
38 20250401 191600 14556876550 51300 51300 51300 51300 0
39 20250401 191500 14556876550 51300 51300 51300 51300 0
40 20250401 191400 14556876550 51300 51300 51300 51300 0
41 20250401 191300 14556876550 51300 51300 51300 51300 0
42 20250401 191200 14556876550 51300 51300 51300 51300 0
43 20250401 191100 14556876550 51300 51300 51300 51300 0
44 20250401 191000 14556876550 51300 51300 51300 51300 0
45 20250401 190900 14556876550 51300 51300 51300 51300 0
46 20250401 190800 14556876550 51300 51300 51300 51300 0
47 20250401 190700 14556876550 51300 51300 51300 51300 0
48 20250401 190600 14556876550 51300 51300 51300 51300 0
49 20250401 190500 14556876550 51300 51300 51300 51300 0
50 20250401 190400 14556876550 51300 51300 51300 51300 0
51 20250401 190300 14556876550 51300 51300 51300 51300 0
52 20250401 190200 14556876550 51300 51300 51300 51300 0
53 20250401 190100 14556876550 51300 51300 51300 51300 0
54 20250401 190000 14556876550 51300 51300 51300 51300 0
55 20250401 185900 14556876550 51300 51300 51300 51300 0
56 20250401 185800 14556876550 51300 51300 51300 51300 0
57 20250401 185700 14556876550 51300 51300 51300 51300 0
58 20250401 185600 14556876550 51300 51300 51300 51300 0
59 20250401 185500 14556876550 51300 51300 51300 51300 0
60 20250401 185400 14556876550 51300 51300 51300 51300 0
61 20250401 185300 14556876550 51300 51300 51300 51300 0
62 20250401 185200 14556876550 51300 51300 51300 51300 7940
63 20250401 185100 14556876550 51300 51300 51300 51300 0
64 20250401 185000 14556876550 51300 51300 51300 51300 0
65 20250401 184900 14556876550 51300 51300 51300 51300 0
66 20250401 184800 14556876550 51300 51300 51300 51300 0
67 20250401 184700 14556876550 51300 51300 51300 51300 0
68 20250401 184600 14556876550 51300 51300 51300 51300 0
69 20250401 184500 14556876550 51300 51300 51300 51300 0
70 20250401 184400 14556876550 51300 51300 51300 51300 0
71 20250401 184300 14556876550 51300 51300 51300 51300 0
72 20250401 184200 14556876550 51300 51300 51300 51300 0
73 20250401 184100 14556876550 51300 51300 51300 51300 0
74 20250401 184000 14556876550 51300 51300 51300 51300 0
75 20250401 183900 14556876550 51300 51300 51300 51300 0
76 20250401 183800 14556876550 51300 51300 51300 51300 0
77 20250401 183700 14556876550 51300 51300 51300 51300 0
78 20250401 183600 14556876550 51300 51300 51300 51300 0
79 20250401 183500 14556876550 51300 51300 51300 51300 0
80 20250401 183400 14556876550 51300 51300 51300 51300 0
81 20250401 183300 14556876550 51300 51300 51300 51300 0
82 20250401 183200 14556876550 51300 51300 51300 51300 0
83 20250401 183100 14556876550 51300 51300 51300 51300 0
84 20250401 183000 14556876550 51300 51300 51300 51300 0
85 20250401 182900 14556876550 51300 51300 51300 51300 0
86 20250401 182800 14556876550 51300 51300 51300 51300 0
87 20250401 182700 14556876550 51300 51300 51300 51300 0
88 20250401 182600 14556876550 51300 51300 51300 51300 0
89 20250401 182500 14556876550 51300 51300 51300 51300 0
90 20250401 182400 14556876550 51300 51300 51300 51300 0
91 20250401 182300 14556876550 51300 51300 51300 51300 0
92 20250401 182200 14556876550 51300 51300 51300 51300 7940
93 20250401 182100 14556876550 51300 51300 51300 51300 0
94 20250401 182000 14556876550 51300 51300 51300 51300 0
95 20250401 181900 14556876550 51300 51300 51300 51300 0
96 20250401 181800 14556876550 51300 51300 51300 51300 0
97 20250401 181700 14556876550 51300 51300 51300 51300 0
98 20250401 181600 14556876550 51300 51300 51300 51300 0
99 20250401 181500 14556876550 51300 51300 51300 51300 0
100 20250401 181400 14556876550 51300 51300 51300 51300 0
101 20250401 181300 14556876550 51300 51300 51300 51300 0
102 20250401 181200 14556876550 51300 51300 51300 51300 0
103 20250401 181100 14556876550 51300 51300 51300 51300 0
104 20250401 181000 14556876550 51300 51300 51300 51300 0
105 20250401 180900 14556876550 51300 51300 51300 51300 0
106 20250401 180800 14556876550 51300 51300 51300 51300 0
107 20250401 180700 14556876550 51300 51300 51300 51300 0
108 20250401 180600 14556876550 51300 51300 51300 51300 0
109 20250401 180500 14556876550 51300 51300 51300 51300 0
110 20250401 180400 14556876550 51300 51300 51300 51300 0
111 20250401 180300 14556876550 51300 51300 51300 51300 0
112 20250401 180200 14556876550 51300 51300 51300 51300 0
113 20250401 180100 14556876550 51300 51300 51300 51300 0
114 20250401 180000 14556876550 51300 51300 51300 51300 0
115 20250401 175900 14556876550 51300 51300 51300 51300 0
116 20250401 175800 14556876550 51300 51300 51300 51300 0
117 20250401 175700 14556876550 51300 51300 51300 51300 0
118 20250401 175600 14556876550 51300 51300 51300 51300 0
119 20250401 175500 14556876550 51300 51300 51300 51300 0
120 20250401 175400 14556876550 51300 51300 51300 51300 0
121 20250401 175300 14556876550 51300 51300 51300 51300 0
122 20250401 175200 14556876550 51300 51300 51300 51300 7940
123 20250401 175100 14556876550 51300 51300 51300 51300 0
124 20250401 175000 14556876550 51300 51300 51300 51300 0
125 20250401 174900 14556876550 51300 51300 51300 51300 0
126 20250401 174800 14556876550 51300 51300 51300 51300 0
127 20250401 174700 14556876550 51300 51300 51300 51300 0
128 20250401 174600 14556876550 51300 51300 51300 51300 0
129 20250401 174500 14556876550 51300 51300 51300 51300 0
130 20250401 174400 14556876550 51300 51300 51300 51300 0
131 20250401 174300 14556876550 51300 51300 51300 51300 0
132 20250401 174200 14556876550 51300 51300 51300 51300 0
133 20250401 174100 14556876550 51300 51300 51300 51300 0
134 20250401 174000 14556876550 51300 51300 51300 51300 0
135 20250401 173900 14556876550 51300 51300 51300 51300 0
136 20250401 173800 14556876550 51300 51300 51300 51300 0
137 20250401 173700 14556876550 51300 51300 51300 51300 0
138 20250401 173600 14556876550 51300 51300 51300 51300 0
139 20250401 173500 14556876550 51300 51300 51300 51300 0
140 20250401 173400 14556876550 51300 51300 51300 51300 0
141 20250401 173300 14556876550 51300 51300 51300 51300 0
142 20250401 173200 14556876550 51300 51300 51300 51300 0
143 20250401 173100 14556876550 51300 51300 51300 51300 0
144 20250401 173000 14556876550 51300 51300 51300 51300 0
145 20250401 172900 14556876550 51300 51300 51300 51300 0
146 20250401 172800 14556876550 51300 51300 51300 51300 0
147 20250401 172700 14556876550 51300 51300 51300 51300 0
148 20250401 172600 14556876550 51300 51300 51300 51300 0
149 20250401 172500 14556876550 51300 51300 51300 51300 0
150 20250401 172400 14556876550 51300 51300 51300 51300 0
151 20250401 172300 14556876550 51300 51300 51300 51300 0
152 20250401 172200 14556876550 51300 51300 51300 51300 7940
153 20250401 172100 14556876550 51300 51300 51300 51300 0
154 20250401 172000 14556876550 51300 51300 51300 51300 0
155 20250401 171900 14556876550 51300 51300 51300 51300 0
156 20250401 171800 14556876550 51300 51300 51300 51300 0
157 20250401 171700 14556876550 51300 51300 51300 51300 0
158 20250401 171600 14556876550 51300 51300 51300 51300 0
159 20250401 171500 14556876550 51300 51300 51300 51300 0
160 20250401 171400 14556876550 51300 51300 51300 51300 0
161 20250401 171300 14556876550 51300 51300 51300 51300 0
162 20250401 171200 14556876550 51300 51300 51300 51300 0
163 20250401 171100 14556876550 51300 51300 51300 51300 0
164 20250401 171000 14556876550 51300 51300 51300 51300 0
165 20250401 170900 14556876550 51300 51300 51300 51300 0
166 20250401 170800 14556876550 51300 51300 51300 51300 0
167 20250401 170700 14556876550 51300 51300 51300 51300 0
168 20250401 170600 14556876550 51300 51300 51300 51300 0
169 20250401 170500 14556876550 51300 51300 51300 51300 0
170 20250401 170400 14556876550 51300 51300 51300 51300 0
171 20250401 170300 14556876550 51300 51300 51300 51300 0
172 20250401 170200 14556876550 51300 51300 51300 51300 0
173 20250401 170100 14556876550 51300 51300 51300 51300 0
174 20250401 170000 14556876550 51300 51300 51300 51300 0
175 20250401 165900 14556876550 51300 51300 51300 51300 0
176 20250401 165800 14556876550 51300 51300 51300 51300 0
177 20250401 165700 14556876550 51300 51300 51300 51300 0
178 20250401 165600 14556876550 51300 51300 51300 51300 0
179 20250401 165500 14556876550 51300 51300 51300 51300 0
180 20250401 165400 14556876550 51300 51300 51300 51300 0
181 20250401 165300 14556876550 51300 51300 51300 51300 0
182 20250401 165200 14556876550 51300 51300 51300 51300 7940
183 20250401 165100 14556876550 51300 51300 51300 51300 0
184 20250401 165000 14556876550 51300 51300 51300 51300 0
185 20250401 164900 14556876550 51300 51300 51300 51300 0
186 20250401 164800 14556876550 51300 51300 51300 51300 0
187 20250401 164700 14556876550 51300 51300 51300 51300 0
188 20250401 164600 14556876550 51300 51300 51300 51300 0
189 20250401 164500 14556876550 51300 51300 51300 51300 0
190 20250401 164400 14556876550 51300 51300 51300 51300 0
191 20250401 164300 14556876550 51300 51300 51300 51300 0
192 20250401 164200 14556876550 51300 51300 51300 51300 0
193 20250401 164100 14556876550 51300 51300 51300 51300 0
194 20250401 164000 14556876550 51300 51300 51300 51300 0
195 20250401 163900 14556876550 51300 51300 51300 51300 0
196 20250401 163800 14556876550 51300 51300 51300 51300 0
197 20250401 163700 14556876550 51300 51300 51300 51300 0
198 20250401 163600 14556876550 51300 51300 51300 51300 0
199 20250401 163500 14556876550 51300 51300 51300 51300 0
200 20250401 163400 14556876550 51300 51300 51300 51300 0
201 20250401 163300 14556876550 51300 51300 51300 51300 0
202 20250401 163200 14556876550 51300 51300 51300 51300 0
203 20250401 163100 14556876550 51300 51300 51300 51300 0
204 20250401 163000 14556876550 51300 51300 51300 51300 0
205 20250401 162900 14556876550 51300 51300 51300 51300 0
206 20250401 162800 14556876550 51300 51300 51300 51300 0
207 20250401 162700 14556876550 51300 51300 51300 51300 0
208 20250401 162600 14556876550 51300 51300 51300 51300 0
209 20250401 162500 14556876550 51300 51300 51300 51300 0
210 20250401 162400 14556876550 51300 51300 51300 51300 0
211 20250401 162300 14556876550 51300 51300 51300 51300 0
212 20250401 162200 14556876550 51300 51300 51300 51300 7940
213 20250401 162100 14556876550 51300 51300 51300 51300 0
214 20250401 162000 14556876550 51300 51300 51300 51300 0
215 20250401 161900 14556876550 51300 51300 51300 51300 0
216 20250401 161800 14556876550 51300 51300 51300 51300 0
217 20250401 161700 14556876550 51300 51300 51300 51300 0
218 20250401 161600 14556876550 51300 51300 51300 51300 0
219 20250401 161500 14556876550 51300 51300 51300 51300 0
220 20250401 161400 14556876550 51300 51300 51300 51300 0
221 20250401 161300 14556876550 51300 51300 51300 51300 0
222 20250401 161200 14556876550 51300 51300 51300 51300 0
223 20250401 161100 14556876550 51300 51300 51300 51300 0
224 20250401 161000 14556876550 51300 51300 51300 51300 0
225 20250401 160900 14556876550 51300 51300 51300 51300 0
226 20250401 160800 14556876550 51300 51300 51300 51300 0
227 20250401 160700 14556876550 51300 51300 51300 51300 0
228 20250401 160600 14556876550 51300 51300 51300 51300 0
229 20250401 160500 14556876550 51300 51300 51300 51300 0
230 20250401 160400 14556876550 51300 51300 51300 51300 0
231 20250401 160300 14556876550 51300 51300 51300 51300 0
232 20250401 160200 14556876550 51300 51300 51300 51300 0
233 20250401 160100 14556876550 51300 51300 51300 51300 0
234 20250401 160000 14556876550 51300 51300 51300 51300 0
235 20250401 155900 14556876550 51300 51300 51300 51300 0
236 20250401 155800 14556876550 51300 51300 51300 51300 0
237 20250401 155700 14556876550 51300 51300 51300 51300 0
238 20250401 155600 14556876550 51300 51300 51300 51300 0
239 20250401 155500 14556876550 51300 51300 51300 51300 0
240 20250401 155400 14556876550 51300 51300 51300 51300 0
241 20250401 155300 14556876550 51300 51300 51300 51300 0
242 20250401 155200 14556876550 51300 51300 51300 51300 7940
243 20250401 155100 14556876550 51300 51300 51300 51300 0
244 20250401 155000 14556876550 51300 51300 51300 51300 0
245 20250401 154900 14556876550 51300 51300 51300 51300 0
246 20250401 154800 14556876550 51300 51300 51300 51300 0
247 20250401 154700 14556876550 51300 51300 51300 51300 0
248 20250401 154600 14556876550 51300 51300 51300 51300 0
249 20250401 154500 14556876550 51300 51300 51300 51300 0
250 20250401 154400 14556876550 51300 51300 51300 51300 0
251 20250401 154300 14556876550 51300 51300 51300 51300 0
252 20250401 154200 14556876550 51300 51300 51300 51300 0
253 20250401 154100 14556876550 51300 51300 51300 51300 0
254 20250401 154000 14556876550 51300 51300 51300 51300 0
255 20250401 153900 14556876550 51300 51300 51300 51300 0
256 20250401 153800 14556876550 51300 51300 51300 51300 0
257 20250401 153700 14556876550 51300 51300 51300 51300 0
258 20250401 153600 14556876550 51300 51300 51300 51300 0
259 20250401 153500 14556876550 51300 51300 51300 51300 0
260 20250401 153400 14556876550 51300 51300 51300 51300 0
261 20250401 153300 14556876550 51300 51300 51300 51300 0
262 20250401 153200 14556876550 51300 51300 51300 51300 0
263 20250401 153100 14556876550 51300 51300 51300 51300 0
264 20250401 153000 14556876550 51300 51300 51300 51300 7940
265 20250401 152900 14149554550 51500 51500 51500 51500 0
266 20250401 152800 14149554550 51500 51500 51500 51500 0
267 20250401 152700 14149554550 51500 51500 51500 51500 0
268 20250401 152600 14149554550 51500 51500 51500 51500 0
269 20250401 152500 14149554550 51500 51500 51500 51500 0
270 20250401 152400 14149554550 51500 51500 51500 51500 0
271 20250401 152300 14149554550 51500 51500 51500 51500 0
272 20250401 152200 14149554550 51500 51500 51500 51500 0
273 20250401 152100 14149554550 51500 51500 51500 51500 0
274 20250401 152000 14149554550 51500 51500 51500 51500 0
275 20250401 151900 14149554550 51500 51400 51500 51400 473
276 20250401 151800 14125208600 51400 51400 51400 51300 412
277 20250401 151700 14104046200 51400 51400 51500 51400 3697
278 20250401 151600 13913976500 51500 51400 51500 51400 824
279 20250401 151500 13871543000 51400 51500 51500 51400 625
280 20250401 151400 13839362700 51500 51400 51500 51400 738
281 20250401 151300 13801389500 51400 51500 51500 51400 725
282 20250401 151200 13764079100 51500 51400 51500 51300 299
283 20250401 151100 13748697600 51400 51400 51500 51300 990
284 20250401 151000 13697761700 51500 51400 51500 51400 986
285 20250401 150900 13647059200 51500 51500 51500 51400 461
286 20250401 150800 13623328500 51500 51500 51500 51300 3442
287 20250401 150700 13446356500 51500 51500 51500 51400 2234
288 20250401 150600 13331328300 51400 51400 51500 51300 374
289 20250401 150500 13312095700 51500 51500 51500 51300 483
290 20250401 150400 13287249000 51500 51400 51500 51300 2078
291 20250401 150300 13180431200 51400 51400 51400 51300 1981
292 20250401 150200 13078636500 51400 51400 51400 51300 252
293 20250401 150100 13065695200 51300 51300 51400 51300 654
294 20250401 150000 13032142400 51300 51300 51400 51200 1102
295 20250401 145900 12975612300 51300 51400 51400 51300 660
296 20250401 145800 12941746600 51400 51400 51400 51300 861
297 20250401 145700 12897556500 51300 51300 51400 51300 597
298 20250401 145600 12866881000 51300 51300 51400 51300 704
299 20250401 145500 12830736200 51400 51300 51400 51200 357
300 20250401 145400 12812416600 51300 51300 51400 51300 343
301 20250401 145300 12794809000 51200 51300 51300 51200 635
302 20250401 145200 12762259700 51300 51300 51300 51200 976
303 20250401 145100 12712197700 51200 51300 51400 51200 507
304 20250401 145000 12686191200 51350 51350 51350 51200 570
305 20250401 144900 12656955600 51400 51300 51400 51200 525
306 20250401 144800 12630049300 51300 51300 51400 51200 878
307 20250401 144700 12585007450 51300 51300 51300 51200 582
308 20250401 144600 12555155750 51300 51300 51400 51200 540
309 20250401 144500 12527455650 51200 51300 51400 51200 3867
310 20250401 144400 12329059450 51400 51400 51400 51300 305
311 20250401 144300 12313403450 51300 51300 51400 51300 417
312 20250401 144200 12292008850 51400 51300 51400 51300 107
313 20250401 144100 12286510250 51300 51400 51400 51300 272
314 20250401 144000 12272547450 51300 51400 51400 51300 110
315 20250401 143900 12266898250 51300 51300 51400 51300 350
316 20250401 143800 12248939450 51300 51300 51400 51300 109
317 20250401 143700 12243345750 51300 51300 51400 51300 396
318 20250401 143600 12223029850 51300 51300 51400 51300 785
319 20250401 143500 12182754950 51400 51300 51400 51200 593
320 20250401 143400 12152325650 51300 51300 51300 51200 816
321 20250401 143300 12110469550 51300 51300 51400 51300 256
322 20250401 143200 12097331950 51300 51400 51400 51300 260
323 20250401 143100 12083990450 51300 51300 51400 51300 310
324 20250401 143000 12068084150 51300 51300 51400 51300 237
325 20250401 142900 12055922250 51400 51300 51400 51200 1485
326 20250401 142800 11979742150 51300 51300 51300 51300 274
327 20250401 142700 11965685950 51400 51300 51400 51300 228
328 20250401 142600 11953981350 51400 51300 51400 51300 182
329 20250401 142500 11944635150 51300 51400 51400 51300 371
330 20250401 142400 11925600150 51300 51400 51400 51300 207
331 20250401 142300 11914976850 51400 51400 51400 51300 152
332 20250401 142200 11907166450 51400 51300 51400 51300 584
333 20250401 142100 11877201550 51300 51400 51400 51300 173
334 20250401 142000 11868318600 51400 51200 51400 51200 898
335 20250401 141900 11822249900 51200 51300 51300 51200 210
336 20250401 141800 11811496200 51300 51300 51300 51200 598
337 20250401 141700 11780842100 51300 51300 51300 51200 399
338 20250401 141600 11760382500 51300 51300 51400 51300 1629
339 20250401 141500 11676810700 51300 51300 51400 51300 314
340 20250401 141400 11660693700 51300 51300 51500 51300 483
341 20250401 141300 11635877100 51400 51400 51400 51300 815
342 20250401 141200 11593987500 51300 51300 51300 51300 383
343 20250401 141100 11574339600 51400 51300 51400 51300 165
344 20250401 141000 11565874500 51300 51300 51400 51300 89
345 20250401 140900 11561308300 51300 51400 51400 51200 1047
346 20250401 140800 11507605300 51300 51400 51400 51300 420
347 20250401 140700 11486057350 51400 51400 51500 51300 463
348 20250401 140600 11462259300 51400 51400 51500 51300 205
349 20250401 140500 11451735600 51400 51300 51400 51300 629
350 20250401 140400 11419428900 51300 51400 51400 51300 285
351 20250401 140300 11404795300 51300 51300 51400 51300 673
352 20250401 140200 11370217700 51300 51400 51400 51300 236
353 20250401 140100 11358099600 51400 51400 51500 51300 1134
354 20250401 140000 11299820600 51300 51400 51500 51300 1414
355 20250401 135900 11227149600 51400 51500 51500 51400 326
356 20250401 135800 11210387600 51400 51400 51500 51300 499
357 20250401 135700 11184741700 51400 51500 51500 51400 1005
358 20250401 135600 11133079700 51500 51400 51500 51400 283
359 20250401 135500 11118511500 51400 51500 51500 51400 226
360 20250401 135400 11106888500 51400 51450 51500 51400 540
361 20250401 135300 11079125550 51400 51500 51500 51400 148
362 20250401 135200 11071513150 51500 51400 51500 51300 1537
363 20250401 135100 10992520250 51300 51400 51400 51300 1399
364 20250401 135000 10920644550 51500 51400 51500 51400 196
365 20250401 134900 10910560550 51400 51400 51500 51400 196
366 20250401 134800 10900479350 51500 51500 51500 51400 272
367 20250401 134700 10886489850 51300 51400 51500 51300 920
368 20250401 134600 10839207550 51300 51300 51400 51300 79
369 20250401 134500 10835154250 51300 51400 51500 51300 1449
370 20250401 134400 10760753850 51400 51400 51500 51400 949
371 20250401 134300 10711967750 51400 51500 51500 51400 170
372 20250401 134200 10703220350 51500 51500 51500 51400 143
373 20250401 134100 10695861750 51400 51400 51500 51400 352
374 20250401 134000 10677768450 51400 51500 51600 51400 605
375 20250401 133900 10646615450 51500 51500 51600 51500 286
376 20250401 133800 10631874050 51500 51400 51600 51400 2314
377 20250401 133700 10512692950 51400 51400 51400 51400 275
378 20250401 133600 10498557950 51400 51400 51500 51400 175
379 20250401 133500 10489562150 51400 51400 51500 51400 285
380 20250401 133400 10474912650 51400 51400 51400 51300 510
381 20250401 133300 10448724050 51300 51300 51300 51300 160
382 20250401 133200 10440516050 51300 51300 51400 51300 174
383 20250401 133100 10431589350 51300 51300 51400 51300 1009
384 20250401 133000 10379802550 51300 51300 51300 51300 359
385 20250401 132900 10361385850 51300 51300 51400 51300 74
386 20250401 132800 10357585950 51300 51300 51400 51300 118
387 20250401 132700 10351530250 51300 51350 51400 51300 359
388 20250401 132600 10333105700 51400 51400 51400 51300 210
389 20250401 132500 10322312400 51400 51400 51500 51300 896
390 20250401 132400 10276296400 51400 51400 51500 51300 121
391 20250401 132300 10270075000 51400 51400 51400 51300 470
392 20250401 132200 10245917100 51400 51400 51450 51300 178
393 20250401 132100 10236773750 51300 51500 51500 51300 1118
394 20250401 132000 10179342850 51500 51400 51600 51400 2703
395 20250401 131900 10040237350 51400 51400 51400 51400 165
396 20250401 131800 10031756350 51400 51300 51400 51300 124
397 20250401 131700 10025393050 51300 51200 51300 51200 308
398 20250401 131600 10009605550 51200 51200 51300 51200 1175
399 20250401 131500 9949434050 51200 51200 51200 51100 631
400 20250401 131400 9917185650 51100 51150 51150 51000 600
401 20250401 131300 9886530200 51150 51100 51150 51000 626
402 20250401 131200 9854570650 51100 51000 51100 51000 103
403 20250401 131100 9849312350 51000 51200 51200 50800 4880
404 20250401 131000 9600843550 51100 51050 51200 51000 708
405 20250401 130900 9564678950 51100 51100 51100 51000 631
406 20250401 130800 9532438600 51000 51100 51100 50900 1714
407 20250401 130700 9445111700 51100 51100 51100 51000 1252
408 20250401 130600 9381255700 51000 51000 51100 50900 919
409 20250401 130500 9334390100 51000 51200 51200 51000 4004
410 20250401 130400 9129983200 51200 51200 51200 51100 924
411 20250401 130300 9082674650 51200 51200 51300 51200 2045
412 20250401 130200 8977966850 51200 51300 51300 51200 957
413 20250401 130100 8928946250 51300 51100 51400 51000 7384
414 20250401 130000 8551521850 51000 51100 51100 51000 22099
415 20250401 125900 7422603750 51100 51200 51200 51000 2871
416 20250401 125800 7275927600 51200 51250 51300 51200 853
417 20250401 125700 7232247550 51250 51400 51400 51250 1312
418 20250401 125600 7164910000 51400 51450 51500 51400 472
419 20250401 125500 7140646200 51400 51400 51500 51400 443
420 20250401 125400 7117860400 51400 51500 51500 51400 1819
421 20250401 125300 7024336350 51500 51500 51500 51500 2534
422 20250401 125200 6893835350 51500 51600 51600 51500 638
423 20250401 125100 6860956450 51550 51600 51600 51550 97
424 20250401 125000 6855955850 51500 51500 51600 51500 325
425 20250401 124900 6839190100 51600 51500 51600 51500 741
426 20250401 124800 6801016300 51500 51500 51600 51500 511
427 20250401 124700 6774657450 51600 51500 51600 51500 596
428 20250401 124600 6743918950 51600 51600 51600 51500 913
429 20250401 124500 6696811700 51600 51600 51700 51600 244
430 20250401 124400 6684220700 51600 51600 51700 51600 160
431 20250401 124300 6675964600 51600 51600 51700 51600 164
432 20250401 124200 6667501600 51600 51700 51700 51600 351
433 20250401 124100 6649389400 51600 51700 51700 51600 13
434 20250401 124000 6648717500 51600 51600 51700 51600 246
435 20250401 123900 6636015300 51600 51700 51800 51600 629
436 20250401 123800 6603515200 51700 51700 51800 51700 276
437 20250401 123700 6589244000 51800 51700 51800 51700 342
438 20250401 123600 6571555200 51700 51800 51800 51700 132
439 20250401 123500 6564730250 51800 51800 51800 51700 327
440 20250401 123400 6547821850 51800 51700 51800 51700 185
441 20250401 123300 6538253550 51700 51800 51800 51700 49
442 20250401 123200 6535718250 51700 51800 51800 51700 204
443 20250401 123100 6525160050 51800 51800 51900 51800 590
444 20250401 123000 6494597850 51900 51700 51900 51700 343
445 20250401 122900 6476840750 51700 51850 51900 51700 738
446 20250401 122800 6438611600 51900 51800 51900 51800 532
447 20250401 122700 6411051300 51800 51900 51900 51800 197
448 20250401 122600 6400829100 51800 51800 51900 51800 185
449 20250401 122500 6391227900 51800 51800 51900 51800 316
450 20250401 122400 6374858900 51800 51800 51800 51700 365
451 20250401 122300 6355957500 51800 51800 51900 51800 388
452 20250401 122200 6335859000 51800 51700 51850 51700 395
453 20250401 122100 6315393500 51700 51800 51900 51700 736
454 20250401 122000 6277266700 51800 51800 51900 51800 112
455 20250401 121900 6271464200 51800 51800 51800 51800 104
456 20250401 121800 6266077000 51800 51800 51900 51800 392
457 20250401 121700 6245770000 51900 51800 51900 51800 361
458 20250401 121600 6227042100 51800 51900 51900 51800 248
459 20250401 121500 6214195200 51900 51800 51900 51800 218
460 20250401 121400 6202902500 51800 51800 51800 51800 300
461 20250401 121300 6187362500 51900 51800 51900 51700 115
462 20250401 121200 6181408000 51800 51800 51800 51700 331
463 20250401 121100 6164275800 51800 51700 51800 51700 411
464 20250401 121000 6143007800 51700 51700 51700 51700 74
465 20250401 120900 6139182000 51700 51700 51800 51700 82
466 20250401 120800 6134942400 51700 51700 51800 51700 172
467 20250401 120700 6126049000 51700 51800 51800 51700 444
468 20250401 120600 6103082200 51700 51800 51800 51700 383
469 20250401 120500 6083252400 51700 51800 51800 51700 168
470 20250401 120400 6074552000 51800 51700 51800 51700 357
471 20250401 120300 6056084900 51700 51700 51800 51700 222
472 20250401 120200 6044600300 51700 51700 51800 51700 181
473 20250401 120100 6035231700 51700 51800 51800 51700 130
474 20250401 120000 6028501500 51700 51800 51800 51700 87
475 20250401 115900 6023996100 51800 51800 51900 51700 483
476 20250401 115800 5998987700 51800 51800 51800 51800 274
477 20250401 115700 5984794500 51800 51800 51900 51700 390
478 20250401 115600 5964592200 51800 51800 51800 51700 600
479 20250401 115500 5933533700 51700 51800 51800 51700 243
480 20250401 115400 5920951600 51700 51700 51800 51700 262
481 20250401 115300 5907406100 51700 51700 51800 51700 432
482 20250401 115200 5885071300 51800 51700 51800 51600 444
483 20250401 115100 5862088800 51700 51700 51700 51600 368
484 20250401 115000 5843065900 51700 51700 51700 51600 370
485 20250401 114900 5823940000 51700 51700 51700 51700 590
486 20250401 114800 5793437000 51700 51700 51800 51700 77
487 20250401 114700 5789455600 51700 51800 51800 51700 794
488 20250401 114600 5748356900 51900 51800 51900 51800 27
489 20250401 114500 5746957400 51800 51800 51800 51800 124
490 20250401 114400 5740534200 51800 51800 51900 51800 264
491 20250401 114300 5726856000 51800 51800 51900 51800 290
492 20250401 114200 5711831100 51800 51800 51900 51800 127
493 20250401 114100 5705250500 51900 51700 51900 51700 516
494 20250401 114000 5678502100 51700 51800 51900 51700 458
495 20250401 113900 5654778000 51700 51900 51900 51700 72
496 20250401 113800 5651046400 51700 51800 51900 51700 445
497 20250401 113700 5627989700 51800 51800 51900 51800 360
498 20250401 113600 5609341600 51900 51900 51900 51800 551
499 20250401 113500 5580777100 51800 51900 51900 51800 103
500 20250401 113400 5575438700 51800 51900 51900 51800 362
501 20250401 113300 5556673600 51900 52000 52000 51800 308
502 20250401 113200 5540711100 51900 51800 51900 51800 139
503 20250401 113100 5533505700 51800 51900 51900 51800 241
504 20250401 113000 5521017700 51900 51800 51900 51800 482
505 20250401 112900 5496025800 51800 51900 51900 51800 255
506 20250401 112800 5482803100 51900 51900 51900 51800 479
507 20250401 112700 5457950300 51900 51900 51900 51800 58
508 20250401 112600 5454942600 51900 51800 51900 51800 439
509 20250401 112500 5432189800 51900 51800 51900 51800 1391
510 20250401 112400 5360001100 51900 51800 51900 51800 100
511 20250401 112300 5354817900 51850 51900 51900 51800 815
512 20250401 112200 5312571300 51900 51900 51900 51800 413
513 20250401 112100 5291154500 51800 51700 51900 51700 703
514 20250401 112000 5254736600 51700 51700 51700 51700 90
515 20250401 111900 5250083600 51700 51700 51800 51700 360
516 20250401 111800 5231467100 51700 51700 51800 51700 1421
517 20250401 111700 5157987300 51600 51600 51600 51600 120
518 20250401 111600 5151795300 51600 51700 51700 51600 360
519 20250401 111500 5133189800 51700 51650 51800 51600 88
520 20250401 111400 5128644650 51600 51800 51800 51600 81
521 20250401 111300 5124464550 51700 51600 51700 51600 344
522 20250401 111200 5106704850 51600 51700 51800 51600 273
523 20250401 111100 5092590450 51700 51600 51700 51600 316
524 20250401 111000 5076263250 51700 51400 51700 51400 516
525 20250401 110900 5049701250 51700 51500 51700 51400 1887
526 20250401 110800 4952338150 51500 51600 51600 51500 475
527 20250401 110700 4927862200 51500 51500 51700 51500 1680
528 20250401 110600 4841266250 51500 51800 51800 51500 1595
529 20250401 110500 4758888950 51700 51800 51900 51650 1193
530 20250401 110400 4697138950 51800 51700 51800 51600 518
531 20250401 110300 4670378850 51700 51800 51800 51700 665
532 20250401 110200 4635991500 51800 51800 51800 51700 629
533 20250401 110100 4603429450 51900 51800 51900 51800 212
534 20250401 110000 4592432600 51800 51800 52000 51800 1446
535 20250401 105900 4517464100 51700 51700 51800 51700 341
536 20250401 105800 4499827600 51700 51700 51800 51600 352
537 20250401 105700 4481632700 51800 51700 51800 51600 280
538 20250401 105600 4467160300 51700 51700 51700 51600 352
539 20250401 105500 4448989500 51600 51700 51700 51600 565
540 20250401 105400 4419821600 51700 51600 51700 51600 520
541 20250401 105300 4392987400 51700 51600 51700 51500 702
542 20250401 105200 4356769000 51600 51800 51800 51600 1234
543 20250401 105100 4293026600 51800 51800 51800 51700 509
544 20250401 105000 4266692300 51800 51700 51800 51600 875
545 20250401 104900 4221443500 51700 51700 51700 51600 773
546 20250401 104800 4181498800 51700 51700 51800 51700 498
547 20250401 104700 4155749700 51700 51700 51800 51700 586
548 20250401 104600 4125417300 51700 51600 51800 51600 1214
549 20250401 104500 4062673200 51700 51450 51700 51400 2257
550 20250401 104400 3946415550 51400 51400 51500 51300 363
551 20250401 104300 3927773350 51400 51400 51400 51300 498
552 20250401 104200 3902199250 51400 51500 51500 51400 751
553 20250401 104100 3863596550 51500 51400 51500 51400 666
554 20250401 104000 3829344250 51300 51400 51500 51300 291
555 20250401 103900 3814407050 51400 51400 51500 51300 453
556 20250401 103800 3791121850 51400 51500 51500 51400 287
557 20250401 103700 3776363350 51500 51500 51500 51400 382
558 20250401 103600 3756711550 51500 51400 51500 51400 308
559 20250401 103500 3740865450 51500 51500 51500 51400 254
560 20250401 103400 3727800950 51500 51600 51600 51400 707
561 20250401 103300 3691409750 51600 51600 51700 51500 433
562 20250401 103200 3669091750 51700 51500 51700 51500 350
563 20250401 103100 3651052950 51500 51500 51500 51400 426
564 20250401 103000 3629114150 51500 51500 51500 51400 351
565 20250401 102900 3611058350 51500 51500 51600 51500 60
566 20250401 102800 3607968250 51500 51500 51600 51400 436
567 20250401 102700 3585531150 51500 51500 51600 51400 243
568 20250401 102600 3573031150 51500 51500 51600 51400 910
569 20250401 102500 3526190850 51500 51500 51500 51400 578
570 20250401 102400 3496434350 51500 51400 51500 51400 463
571 20250401 102300 3472612250 51400 51500 51500 51400 157
572 20250401 102200 3464539450 51400 51500 51500 51400 177
573 20250401 102100 3455439250 51500 51500 51500 51300 408
574 20250401 102000 3434482950 51400 51500 51500 51400 372
575 20250401 101900 3415356700 51400 51400 51500 51400 879
576 20250401 101800 3370166800 51500 51400 51500 51400 530
577 20250401 101700 3342911500 51500 51400 51600 51400 1059
578 20250401 101600 3288468000 51500 51600 51700 51500 348
579 20250401 101500 3270534300 51500 51600 51600 51500 341
580 20250401 101400 3252967200 51600 51700 51700 51600 723
581 20250401 101300 3215651300 51600 51700 51700 51600 296
582 20250401 101200 3200369800 51700 51700 51800 51700 474
583 20250401 101100 3175850400 51700 51600 51800 51600 865
584 20250401 101000 3131095100 51600 51300 51700 51300 901
585 20250401 100900 3084720400 51300 51300 51400 51300 661
586 20250401 100800 3050810500 51300 51500 51500 51300 676
587 20250401 100700 3016049100 51400 51500 51500 51400 716
588 20250401 100600 2979240200 51500 51400 51500 51400 599
589 20250401 100500 2948415500 51500 51500 51600 51300 833
590 20250401 100400 2905542700 51500 51600 51600 51500 1775
591 20250401 100300 2813970350 51700 51800 51800 51600 593
592 20250401 100200 2783350650 51800 51800 51800 51600 1207
593 20250401 100100 2720945350 51700 51700 51800 51700 128
594 20250401 100000 2714326750 51700 51700 51800 51700 732
595 20250401 095900 2676482250 51700 51800 51800 51700 357
596 20250401 095800 2658002550 51800 51800 51800 51700 59
597 20250401 095700 2654947650 51800 51800 51800 51700 219
598 20250401 095600 2643603750 51800 51800 51900 51800 1273
599 20250401 095500 2577660750 51900 51900 51900 51800 88
600 20250401 095400 2573095050 51900 51900 51900 51900 240
601 20250401 095300 2560639050 51900 51900 51900 51800 310
602 20250401 095200 2544570050 51900 51900 51900 51800 89
603 20250401 095100 2539956350 51900 51900 52100 51900 473
604 20250401 095000 2515365150 51900 52000 52000 51900 369
605 20250401 094900 2496200250 52100 52000 52100 51900 175
606 20250401 094800 2487100650 51900 52000 52000 51900 115
607 20250401 094700 2481122550 52000 52000 52000 51900 418
608 20250401 094600 2459387550 51800 51900 52100 51800 797
609 20250401 094500 2417929850 51900 51900 52000 51900 40
610 20250401 094400 2415853450 52000 51900 52000 51800 171
611 20250401 094300 2406979150 51800 51900 51900 51800 417
612 20250401 094200 2385376250 51900 51900 52000 51800 131
613 20250401 094100 2378583550 51900 51900 52000 51900 383
614 20250401 094000 2358703150 51900 51900 52000 51800 1907
615 20250401 093900 2259572150 51800 51900 51900 51800 232
616 20250401 093800 2247551350 52000 51800 52000 51800 1001
617 20250401 093700 2195641750 51700 51600 51800 51600 636
618 20250401 093600 2162782750 51600 51700 51700 51600 391
619 20250401 093500 2142599850 51700 51700 51800 51600 541
620 20250401 093400 2114627150 51700 51700 51800 51500 1769
621 20250401 093300 2023380850 51700 51600 51800 51550 1688
622 20250401 093200 1936243350 51600 52000 52000 51600 1791
623 20250401 093100 1843387400 52000 52000 52000 51900 246
624 20250401 093000 1830598800 52000 52100 52100 52000 761
625 20250401 092900 1791022900 52100 52100 52100 52050 229
626 20250401 092800 1779092150 52000 52100 52200 52000 647
627 20250401 092700 1745406050 52100 52200 52200 52100 973
628 20250401 092600 1694657850 52200 52300 52300 52200 55
629 20250401 092500 1691786250 52300 52300 52400 52200 1750
630 20250401 092400 1600261550 52400 52350 52400 52250 1247
631 20250401 092300 1535041200 52400 52550 52600 52350 1395
632 20250401 092200 1461843400 52600 52500 52600 52500 27
633 20250401 092100 1460423300 52600 52700 52700 52500 460
634 20250401 092000 1436224000 52800 52800 52800 52600 728
635 20250401 091900 1397832800 52900 52900 52900 52800 21
636 20250401 091800 1396722700 52900 52900 53000 52700 838
637 20250401 091700 1352377300 52900 52800 52900 52700 339
638 20250401 091600 1334490300 52800 52700 52800 52700 1034
639 20250401 091500 1279955400 52800 52700 52800 52700 407
640 20250401 091400 1258483600 52700 52700 52800 52700 46
641 20250401 091300 1256058300 52700 52800 52800 52700 275
642 20250401 091200 1241563600 52800 52800 52900 52700 470
643 20250401 091100 1216746900 52900 52900 52900 52800 508
644 20250401 091000 1189907300 52800 52700 52900 52600 2088
645 20250401 090900 1079653000 52700 52800 52800 52600 775
646 20250401 090800 1038811200 52800 52700 52800 52200 1060
647 20250401 090700 983116400 52600 52600 52700 52500 635
648 20250401 090600 949718300 52500 52500 52600 52400 455
649 20250401 090500 925823900 52400 52400 52400 52200 1012
650 20250401 090400 872806300 52400 52500 52500 52400 1297
651 20250401 090300 804806500 52400 52500 52500 52400 279
652 20250401 090200 790179400 52400 52300 52500 51800 3063
653 20250401 090100 630262200 52400 52400 52500 52100 2048
654 20250401 090000 523114900 52500 52500 52700 52100 9980

1
062040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,30445200,0,1671441480000,0.00
20250327,0,30445200,0,1692753120000,0.00
20250326,0,30445200,0,1753643520000,0.00
20250325,0,30445200,0,1811489400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 30445200 0 1671441480000 0.00
3 20250327 0 30445200 0 1692753120000 0.00
4 20250326 0 30445200 0 1753643520000 0.00
5 20250325 0 30445200 0 1811489400000 0.00