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

658
066970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,16929839550,59200,59200,59200,59200,13482
20250401,195500,16929839550,59200,59200,59200,59200,0
20250401,195400,16929839550,59200,59200,59200,59200,0
20250401,195300,16929839550,59200,59200,59200,59200,0
20250401,195200,16929839550,59200,59200,59200,59200,0
20250401,195100,16929839550,59200,59200,59200,59200,0
20250401,195000,16929839550,59200,59200,59200,59200,0
20250401,194900,16929839550,59200,59200,59200,59200,0
20250401,194800,16929839550,59200,59200,59200,59200,0
20250401,194700,16929839550,59200,59200,59200,59200,0
20250401,194600,16929839550,59200,59200,59200,59200,0
20250401,194500,16929839550,59200,59200,59200,59200,0
20250401,194400,16929839550,59200,59200,59200,59200,0
20250401,194300,16929839550,59200,59200,59200,59200,0
20250401,194200,16929839550,59200,59200,59200,59200,0
20250401,194100,16929839550,59200,59200,59200,59200,0
20250401,194000,16929839550,59200,59200,59200,59200,0
20250401,193900,16929839550,59200,59200,59200,59200,0
20250401,193800,16929839550,59200,59200,59200,59200,0
20250401,193700,16929839550,59200,59200,59200,59200,0
20250401,193600,16929839550,59200,59200,59200,59200,0
20250401,193500,16929839550,59200,59200,59200,59200,0
20250401,193400,16929839550,59200,59200,59200,59200,0
20250401,193300,16929839550,59200,59200,59200,59200,0
20250401,193200,16929839550,59200,59200,59200,59200,0
20250401,193100,16929839550,59200,59200,59200,59200,0
20250401,193000,16929839550,59200,59200,59200,59200,0
20250401,192900,16929839550,59200,59200,59200,59200,0
20250401,192800,16929839550,59200,59200,59200,59200,0
20250401,192700,16929839550,59200,59200,59200,59200,0
20250401,192600,16929839550,59200,59200,59200,59200,13482
20250401,192500,16929839550,59200,59200,59200,59200,0
20250401,192400,16929839550,59200,59200,59200,59200,0
20250401,192300,16929839550,59200,59200,59200,59200,0
20250401,192200,16929839550,59200,59200,59200,59200,0
20250401,192100,16929839550,59200,59200,59200,59200,0
20250401,192000,16929839550,59200,59200,59200,59200,0
20250401,191900,16929839550,59200,59200,59200,59200,0
20250401,191800,16929839550,59200,59200,59200,59200,0
20250401,191700,16929839550,59200,59200,59200,59200,0
20250401,191600,16929839550,59200,59200,59200,59200,0
20250401,191500,16929839550,59200,59200,59200,59200,0
20250401,191400,16929839550,59200,59200,59200,59200,0
20250401,191300,16929839550,59200,59200,59200,59200,0
20250401,191200,16929839550,59200,59200,59200,59200,0
20250401,191100,16929839550,59200,59200,59200,59200,0
20250401,191000,16929839550,59200,59200,59200,59200,0
20250401,190900,16929839550,59200,59200,59200,59200,0
20250401,190800,16929839550,59200,59200,59200,59200,0
20250401,190700,16929839550,59200,59200,59200,59200,0
20250401,190600,16929839550,59200,59200,59200,59200,0
20250401,190500,16929839550,59200,59200,59200,59200,0
20250401,190400,16929839550,59200,59200,59200,59200,0
20250401,190300,16929839550,59200,59200,59200,59200,0
20250401,190200,16929839550,59200,59200,59200,59200,0
20250401,190100,16929839550,59200,59200,59200,59200,0
20250401,190000,16929839550,59200,59200,59200,59200,0
20250401,185900,16929839550,59200,59200,59200,59200,0
20250401,185800,16929839550,59200,59200,59200,59200,0
20250401,185700,16929839550,59200,59200,59200,59200,0
20250401,185600,16929839550,59200,59200,59200,59200,13482
20250401,185500,16929839550,59200,59200,59200,59200,0
20250401,185400,16929839550,59200,59200,59200,59200,0
20250401,185300,16929839550,59200,59200,59200,59200,0
20250401,185200,16929839550,59200,59200,59200,59200,0
20250401,185100,16929839550,59200,59200,59200,59200,0
20250401,185000,16929839550,59200,59200,59200,59200,0
20250401,184900,16929839550,59200,59200,59200,59200,0
20250401,184800,16929839550,59200,59200,59200,59200,0
20250401,184700,16929839550,59200,59200,59200,59200,0
20250401,184600,16929839550,59200,59200,59200,59200,0
20250401,184500,16929839550,59200,59200,59200,59200,0
20250401,184400,16929839550,59200,59200,59200,59200,0
20250401,184300,16929839550,59200,59200,59200,59200,0
20250401,184200,16929839550,59200,59200,59200,59200,0
20250401,184100,16929839550,59200,59200,59200,59200,0
20250401,184000,16929839550,59200,59200,59200,59200,0
20250401,183900,16929839550,59200,59200,59200,59200,0
20250401,183800,16929839550,59200,59200,59200,59200,0
20250401,183700,16929839550,59200,59200,59200,59200,0
20250401,183600,16929839550,59200,59200,59200,59200,0
20250401,183500,16929839550,59200,59200,59200,59200,0
20250401,183400,16929839550,59200,59200,59200,59200,0
20250401,183300,16929839550,59200,59200,59200,59200,0
20250401,183200,16929839550,59200,59200,59200,59200,0
20250401,183100,16929839550,59200,59200,59200,59200,0
20250401,183000,16929839550,59200,59200,59200,59200,0
20250401,182900,16929839550,59200,59200,59200,59200,0
20250401,182800,16929839550,59200,59200,59200,59200,0
20250401,182700,16929839550,59200,59200,59200,59200,0
20250401,182600,16929839550,59200,59200,59200,59200,13482
20250401,182500,16929839550,59200,59200,59200,59200,0
20250401,182400,16929839550,59200,59200,59200,59200,0
20250401,182300,16929839550,59200,59200,59200,59200,0
20250401,182200,16929839550,59200,59200,59200,59200,0
20250401,182100,16929839550,59200,59200,59200,59200,0
20250401,182000,16929839550,59200,59200,59200,59200,0
20250401,181900,16929839550,59200,59200,59200,59200,0
20250401,181800,16929839550,59200,59200,59200,59200,0
20250401,181700,16929839550,59200,59200,59200,59200,0
20250401,181600,16929839550,59200,59200,59200,59200,0
20250401,181500,16929839550,59200,59200,59200,59200,0
20250401,181400,16929839550,59200,59200,59200,59200,0
20250401,181300,16929839550,59200,59200,59200,59200,0
20250401,181200,16929839550,59200,59200,59200,59200,0
20250401,181100,16929839550,59200,59200,59200,59200,0
20250401,181000,16929839550,59200,59200,59200,59200,0
20250401,180900,16929839550,59200,59200,59200,59200,0
20250401,180800,16929839550,59200,59200,59200,59200,0
20250401,180700,16929839550,59200,59200,59200,59200,0
20250401,180600,16929839550,59200,59200,59200,59200,0
20250401,180500,16929839550,59200,59200,59200,59200,0
20250401,180400,16929839550,59200,59200,59200,59200,0
20250401,180300,16929839550,59200,59200,59200,59200,0
20250401,180200,16929839550,59200,59200,59200,59200,0
20250401,180100,16929839550,59200,59200,59200,59200,0
20250401,180000,16929839550,59200,59200,59200,59200,0
20250401,175900,16929839550,59200,59200,59200,59200,0
20250401,175800,16929839550,59200,59200,59200,59200,0
20250401,175700,16929839550,59200,59200,59200,59200,0
20250401,175600,16929839550,59200,59200,59200,59200,13482
20250401,175500,16929839550,59200,59200,59200,59200,0
20250401,175400,16929839550,59200,59200,59200,59200,0
20250401,175300,16929839550,59200,59200,59200,59200,0
20250401,175200,16929839550,59200,59200,59200,59200,0
20250401,175100,16929839550,59200,59200,59200,59200,0
20250401,175000,16929839550,59200,59200,59200,59200,0
20250401,174900,16929839550,59200,59200,59200,59200,0
20250401,174800,16929839550,59200,59200,59200,59200,0
20250401,174700,16929839550,59200,59200,59200,59200,0
20250401,174600,16929839550,59200,59200,59200,59200,0
20250401,174500,16929839550,59200,59200,59200,59200,0
20250401,174400,16929839550,59200,59200,59200,59200,0
20250401,174300,16929839550,59200,59200,59200,59200,0
20250401,174200,16929839550,59200,59200,59200,59200,0
20250401,174100,16929839550,59200,59200,59200,59200,0
20250401,174000,16929839550,59200,59200,59200,59200,0
20250401,173900,16929839550,59200,59200,59200,59200,0
20250401,173800,16929839550,59200,59200,59200,59200,0
20250401,173700,16929839550,59200,59200,59200,59200,0
20250401,173600,16929839550,59200,59200,59200,59200,0
20250401,173500,16929839550,59200,59200,59200,59200,0
20250401,173400,16929839550,59200,59200,59200,59200,0
20250401,173300,16929839550,59200,59200,59200,59200,0
20250401,173200,16929839550,59200,59200,59200,59200,0
20250401,173100,16929839550,59200,59200,59200,59200,0
20250401,173000,16929839550,59200,59200,59200,59200,0
20250401,172900,16929839550,59200,59200,59200,59200,0
20250401,172800,16929839550,59200,59200,59200,59200,0
20250401,172700,16929839550,59200,59200,59200,59200,0
20250401,172600,16929839550,59200,59200,59200,59200,13482
20250401,172500,16929839550,59200,59200,59200,59200,0
20250401,172400,16929839550,59200,59200,59200,59200,0
20250401,172300,16929839550,59200,59200,59200,59200,0
20250401,172200,16929839550,59200,59200,59200,59200,0
20250401,172100,16929839550,59200,59200,59200,59200,0
20250401,172000,16929839550,59200,59200,59200,59200,0
20250401,171900,16929839550,59200,59200,59200,59200,0
20250401,171800,16929839550,59200,59200,59200,59200,0
20250401,171700,16929839550,59200,59200,59200,59200,0
20250401,171600,16929839550,59200,59200,59200,59200,0
20250401,171500,16929839550,59200,59200,59200,59200,0
20250401,171400,16929839550,59200,59200,59200,59200,0
20250401,171300,16929839550,59200,59200,59200,59200,0
20250401,171200,16929839550,59200,59200,59200,59200,0
20250401,171100,16929839550,59200,59200,59200,59200,0
20250401,171000,16929839550,59200,59200,59200,59200,0
20250401,170900,16929839550,59200,59200,59200,59200,0
20250401,170800,16929839550,59200,59200,59200,59200,0
20250401,170700,16929839550,59200,59200,59200,59200,0
20250401,170600,16929839550,59200,59200,59200,59200,0
20250401,170500,16929839550,59200,59200,59200,59200,0
20250401,170400,16929839550,59200,59200,59200,59200,0
20250401,170300,16929839550,59200,59200,59200,59200,0
20250401,170200,16929839550,59200,59200,59200,59200,0
20250401,170100,16929839550,59200,59200,59200,59200,0
20250401,170000,16929839550,59200,59200,59200,59200,0
20250401,165900,16929839550,59200,59200,59200,59200,0
20250401,165800,16929839550,59200,59200,59200,59200,0
20250401,165700,16929839550,59200,59200,59200,59200,0
20250401,165600,16929839550,59200,59200,59200,59200,13482
20250401,165500,16929839550,59200,59200,59200,59200,0
20250401,165400,16929839550,59200,59200,59200,59200,0
20250401,165300,16929839550,59200,59200,59200,59200,0
20250401,165200,16929839550,59200,59200,59200,59200,0
20250401,165100,16929839550,59200,59200,59200,59200,0
20250401,165000,16929839550,59200,59200,59200,59200,0
20250401,164900,16929839550,59200,59200,59200,59200,0
20250401,164800,16929839550,59200,59200,59200,59200,0
20250401,164700,16929839550,59200,59200,59200,59200,0
20250401,164600,16929839550,59200,59200,59200,59200,0
20250401,164500,16929839550,59200,59200,59200,59200,0
20250401,164400,16929839550,59200,59200,59200,59200,0
20250401,164300,16929839550,59200,59200,59200,59200,0
20250401,164200,16929839550,59200,59200,59200,59200,0
20250401,164100,16929839550,59200,59200,59200,59200,0
20250401,164000,16929839550,59200,59200,59200,59200,0
20250401,163900,16929839550,59200,59200,59200,59200,0
20250401,163800,16929839550,59200,59200,59200,59200,0
20250401,163700,16929839550,59200,59200,59200,59200,0
20250401,163600,16929839550,59200,59200,59200,59200,0
20250401,163500,16929839550,59200,59200,59200,59200,0
20250401,163400,16929839550,59200,59200,59200,59200,0
20250401,163300,16929839550,59200,59200,59200,59200,0
20250401,163200,16929839550,59200,59200,59200,59200,0
20250401,163100,16929839550,59200,59200,59200,59200,0
20250401,163000,16929839550,59200,59200,59200,59200,0
20250401,162900,16929839550,59200,59200,59200,59200,0
20250401,162800,16929839550,59200,59200,59200,59200,0
20250401,162700,16929839550,59200,59200,59200,59200,0
20250401,162600,16929839550,59200,59200,59200,59200,13482
20250401,162500,16929839550,59200,59200,59200,59200,0
20250401,162400,16929839550,59200,59200,59200,59200,0
20250401,162300,16929839550,59200,59200,59200,59200,0
20250401,162200,16929839550,59200,59200,59200,59200,0
20250401,162100,16929839550,59200,59200,59200,59200,0
20250401,162000,16929839550,59200,59200,59200,59200,0
20250401,161900,16929839550,59200,59200,59200,59200,0
20250401,161800,16929839550,59200,59200,59200,59200,0
20250401,161700,16929839550,59200,59200,59200,59200,0
20250401,161600,16929839550,59200,59200,59200,59200,0
20250401,161500,16929839550,59200,59200,59200,59200,0
20250401,161400,16929839550,59200,59200,59200,59200,0
20250401,161300,16929839550,59200,59200,59200,59200,0
20250401,161200,16929839550,59200,59200,59200,59200,0
20250401,161100,16929839550,59200,59200,59200,59200,0
20250401,161000,16929839550,59200,59200,59200,59200,0
20250401,160900,16929839550,59200,59200,59200,59200,0
20250401,160800,16929839550,59200,59200,59200,59200,0
20250401,160700,16929839550,59200,59200,59200,59200,0
20250401,160600,16929839550,59200,59200,59200,59200,0
20250401,160500,16929839550,59200,59200,59200,59200,0
20250401,160400,16929839550,59200,59200,59200,59200,0
20250401,160300,16929839550,59200,59200,59200,59200,0
20250401,160200,16929839550,59200,59200,59200,59200,0
20250401,160100,16929839550,59200,59200,59200,59200,0
20250401,160000,16929839550,59200,59200,59200,59200,0
20250401,155900,16929839550,59200,59200,59200,59200,0
20250401,155800,16929839550,59200,59200,59200,59200,0
20250401,155700,16929839550,59200,59200,59200,59200,0
20250401,155600,16929839550,59200,59200,59200,59200,13482
20250401,155500,16929839550,59200,59200,59200,59200,0
20250401,155400,16929839550,59200,59200,59200,59200,0
20250401,155300,16929839550,59200,59200,59200,59200,0
20250401,155200,16929839550,59200,59200,59200,59200,0
20250401,155100,16929839550,59200,59200,59200,59200,0
20250401,155000,16929839550,59200,59200,59200,59200,0
20250401,154900,16929839550,59200,59200,59200,59200,0
20250401,154800,16929839550,59200,59200,59200,59200,0
20250401,154700,16929839550,59200,59200,59200,59200,0
20250401,154600,16929839550,59200,59200,59200,59200,0
20250401,154500,16929839550,59200,59200,59200,59200,0
20250401,154400,16929839550,59200,59200,59200,59200,0
20250401,154300,16929839550,59200,59200,59200,59200,0
20250401,154200,16929839550,59200,59200,59200,59200,0
20250401,154100,16929839550,59200,59200,59200,59200,0
20250401,154000,16929839550,59200,59200,59200,59200,0
20250401,153900,16929839550,59200,59200,59200,59200,0
20250401,153800,16929839550,59200,59200,59200,59200,0
20250401,153700,16929839550,59200,59200,59200,59200,0
20250401,153600,16929839550,59200,59200,59200,59200,0
20250401,153500,16929839550,59200,59200,59200,59200,0
20250401,153400,16929839550,59200,59200,59200,59200,0
20250401,153300,16929839550,59200,59200,59200,59200,0
20250401,153200,16929839550,59200,59200,59200,59200,0
20250401,153100,16929839550,59200,59200,59200,59200,0
20250401,153000,16929839550,59200,59200,59200,59200,13482
20250401,152900,16131705150,59300,59300,59300,59300,0
20250401,152800,16131705150,59300,59300,59300,59300,0
20250401,152700,16131705150,59300,59300,59300,59300,0
20250401,152600,16131705150,59300,59300,59300,59300,0
20250401,152500,16131705150,59300,59300,59300,59300,0
20250401,152400,16131705150,59300,59300,59300,59300,0
20250401,152300,16131705150,59300,59300,59300,59300,0
20250401,152200,16131705150,59300,59300,59300,59300,0
20250401,152100,16131705150,59300,59300,59300,59300,0
20250401,152000,16131705150,59300,59300,59300,59300,0
20250401,151900,16131705150,59300,59200,59400,59100,768
20250401,151800,16086203250,59100,59300,59400,59100,2941
20250401,151700,15911902350,59300,59400,59500,59300,520
20250401,151600,15881040150,59500,59500,59500,59300,648
20250401,151500,15842536050,59300,59400,59500,59300,1166
20250401,151400,15773286650,59300,59450,59500,59300,951
20250401,151300,15716847200,59400,59400,59500,59300,640
20250401,151200,15678858350,59300,59400,59400,59300,471
20250401,151100,15650901550,59400,59300,59400,59200,1062
20250401,151000,15587908150,59300,59300,59400,59300,329
20250401,150900,15568378750,59400,59400,59400,59300,499
20250401,150800,15538754150,59400,59200,59400,59200,1444
20250401,150700,15453118350,59300,59400,59400,59200,1136
20250401,150600,15385743950,59400,59400,59400,59200,459
20250401,150500,15358515250,59400,59300,59400,59200,1009
20250401,150400,15298651250,59400,59400,59400,59200,387
20250401,150300,15275687850,59400,59400,59400,59200,1790
20250401,150200,15169459850,59400,59300,59400,59300,246
20250401,150100,15154862450,59400,59300,59400,59200,651
20250401,150000,15116262850,59400,59400,59500,59300,950
20250401,145900,15059844500,59300,59300,59400,59300,637
20250401,145800,15022028500,59400,59500,59500,59300,526
20250401,145700,14990821300,59500,59400,59500,59300,780
20250401,145600,14944508300,59500,59400,59500,59300,550
20250401,145500,14911866300,59400,59400,59500,59300,496
20250401,145400,14882380750,59500,59400,59500,59400,263
20250401,145300,14866744650,59500,59400,59500,59300,797
20250401,145200,14819376850,59500,59400,59500,59300,437
20250401,145100,14793400350,59500,59500,59600,59200,719
20250401,145000,14750705450,59400,59500,59500,59300,848
20250401,144900,14700338450,59400,59400,59500,59300,415
20250401,144800,14675659650,59500,59400,59500,59200,1012
20250401,144700,14615603050,59400,59500,59500,59300,436
20250401,144600,14589686950,59500,59300,59500,59300,460
20250401,144500,14562379100,59300,59400,59500,59200,659
20250401,144400,14523241700,59400,59300,59400,59200,571
20250401,144300,14489377400,59300,59300,59400,59200,896
20250401,144200,14436228400,59400,59400,59500,59300,536
20250401,144100,14404392650,59500,59400,59500,59300,694
20250401,144000,14363177650,59400,59500,59500,59300,646
20250401,143900,14324823550,59500,59300,59500,59300,1207
20250401,143800,14253126800,59200,59100,59300,59100,427
20250401,143700,14227829950,59100,59300,59300,59100,442
20250401,143600,14201627550,59200,59200,59300,59100,1071
20250401,143500,14138269050,59200,59200,59200,59100,394
20250401,143400,14114951850,59100,59200,59300,59100,238
20250401,143300,14100866450,59200,59200,59200,59100,482
20250401,143200,14072356500,59200,59200,59200,59100,236
20250401,143100,14058388600,59100,59200,59300,59100,985
20250401,143000,14000091800,59200,59100,59300,59100,430
20250401,142900,13974625400,59100,59200,59300,59100,324
20250401,142800,13955447100,59200,59200,59300,59100,1056
20250401,142700,13892955400,59200,59200,59200,59100,74
20250401,142600,13888576600,59100,59100,59200,59100,350
20250401,142500,13867888000,59100,59100,59200,59100,142
20250401,142400,13859491800,59100,59100,59200,59100,68
20250401,142300,13855470800,59100,59000,59200,59000,1226
20250401,142200,13783010600,59000,59100,59100,59000,29
20250401,142100,13781298550,59100,59100,59100,59000,604
20250401,142000,13745626450,59100,59000,59100,59000,148
20250401,141900,13736882350,59100,59100,59100,59000,120
20250401,141800,13729792450,59100,59100,59100,59000,1253
20250401,141700,13655783750,59100,59200,59200,59100,631
20250401,141600,13618482500,59200,59200,59200,59100,403
20250401,141500,13594647450,59200,59100,59200,59100,305
20250401,141400,13576592700,59200,59300,59300,59100,575
20250401,141300,13542552300,59200,59300,59300,59200,736
20250401,141200,13498929100,59300,59300,59300,59200,368
20250401,141100,13477112900,59200,59200,59300,59200,548
20250401,141000,13444646500,59200,59200,59300,59200,41
20250401,140900,13442216800,59300,59200,59300,59200,42
20250401,140800,13439728300,59300,59200,59300,59200,379
20250401,140700,13417277800,59200,59200,59200,59100,288
20250401,140600,13400231600,59200,59200,59400,58900,9402
20250401,140500,12844367300,59200,59400,59400,59200,1710
20250401,140400,12742920400,59400,59300,59500,59300,275
20250401,140300,12726586600,59400,59400,59400,59200,447
20250401,140200,12700056700,59300,59500,59500,59200,2658
20250401,140100,12542243700,59500,59600,59600,59400,452
20250401,140000,12515372700,59600,59500,59600,59400,626
20250401,135900,12478105800,59500,59500,59500,59400,379
20250401,135800,12455557500,59500,59400,59500,59400,434
20250401,135700,12429770500,59400,59500,59500,59400,172
20250401,135600,12419539150,59500,59500,59700,59400,457
20250401,135500,12392343250,59600,59500,59600,59400,1290
20250401,135400,12315591650,59600,59600,59600,59500,83
20250401,135300,12310647950,59500,59500,59600,59500,491
20250401,135200,12281425100,59600,59600,59700,59500,808
20250401,135100,12233265200,59500,59500,59600,59500,249
20250401,135000,12218448100,59500,59500,59600,59400,161
20250401,134900,12208866100,59500,59600,59600,59400,334
20250401,134800,12188994200,59500,59600,59600,59500,3678
20250401,134700,11969800700,59600,59600,59600,59500,2326
20250401,134600,11831173700,59500,59600,59600,59500,1612
20250401,134500,11735135700,59600,59500,59600,59500,476
20250401,134400,11706779800,59600,59500,59700,59500,119
20250401,134300,11699689300,59400,59500,59600,59400,444
20250401,134200,11673272000,59500,59500,59600,59400,347
20250401,134100,11652632600,59500,59600,59600,59400,673
20250401,134000,11612583200,59600,59600,59600,59500,237
20250401,133900,11598461000,59600,59500,59600,59500,165
20250401,133800,11588628800,59500,59600,59700,59500,1124
20250401,133700,11521665500,59700,59600,59700,59600,136
20250401,133600,11513549700,59600,59700,59700,59600,229
20250401,133500,11499899200,59700,59500,59700,59500,477
20250401,133400,11471464400,59500,59500,59600,59500,95
20250401,133300,11465810200,59500,59600,59600,59500,262
20250401,133200,11450216500,59500,59600,59600,59500,1172
20250401,133100,11380440600,59500,59500,59600,59500,415
20250401,133000,11355729700,59600,59500,59600,59500,365
20250401,132900,11333979800,59500,59600,59600,59500,52
20250401,132800,11330884200,59500,59600,59600,59500,308
20250401,132700,11312546900,59500,59800,59800,59500,2056
20250401,132600,11189816700,59800,59800,59800,59700,330
20250401,132500,11170108900,59700,59800,59900,59700,1050
20250401,132400,11107325400,59800,59700,59800,59700,139
20250401,132300,11099020900,59700,59700,59800,59700,212
20250401,132200,11086361700,59800,59750,59800,59700,291
20250401,132100,11068969250,59800,59700,59900,59700,339
20250401,132000,11048714750,59800,59700,59900,59700,254
20250401,131900,11033525650,59700,59800,59900,59700,267
20250401,131800,11017564050,59700,59700,59800,59700,741
20250401,131700,10973282450,59700,59700,59800,59700,239
20250401,131600,10958996050,59800,59700,59800,59700,959
20250401,131500,10901731850,59700,59600,59800,59600,351
20250401,131400,10880773550,59700,59600,59700,59600,232
20250401,131300,10866927450,59600,59600,59700,59600,419
20250401,131200,10841946450,59700,59600,59700,59500,294
20250401,131100,10824427550,59500,59600,59700,59500,493
20250401,131000,10795043050,59600,59500,59600,59500,357
20250401,130900,10773792450,59600,59500,59600,59500,758
20250401,130800,10728685150,59600,59400,59700,59400,780
20250401,130700,10682239350,59400,59500,59600,59400,1456
20250401,130600,10595618850,59500,59600,59700,59500,763
20250401,130500,10550174750,59700,59700,59700,59600,149
20250401,130400,10541283550,59600,59600,59700,59500,423
20250401,130300,10516067350,59600,59700,59700,59500,2221
20250401,130200,10383709050,59600,59600,59700,59600,705
20250401,130100,10341652350,59600,59600,59800,59600,652
20250401,130000,10302780050,59800,59700,59800,59600,620
20250401,125900,10265760350,59700,59600,59700,59600,660
20250401,125800,10226371750,59600,59700,59700,59600,390
20250401,125700,10203118550,59700,59700,59700,59600,138
20250401,125600,10194882150,59700,59700,59700,59600,434
20250401,125500,10168993250,59700,59700,59800,59600,312
20250401,125400,10150360950,59600,59700,59800,59500,1374
20250401,125300,10068417850,59700,59700,59800,59700,305
20250401,125200,10050202450,59700,59700,59800,59700,265
20250401,125100,10034359050,59800,59800,59800,59700,406
20250401,125000,10010106850,59700,59800,59800,59700,385
20250401,124900,9987111550,59700,59700,59800,59700,389
20250401,124800,9963884250,59800,59800,59900,59800,1272
20250401,124700,9887809350,59800,59900,59900,59800,112
20250401,124600,9881106850,59900,59800,59900,59800,465
20250401,124500,9853293350,59800,59700,59900,59700,1150
20250401,124400,9784528150,59700,59700,59800,59700,1259
20250401,124300,9709321650,59700,59900,59900,59700,883
20250401,124200,9656521350,59900,59800,59900,59800,151
20250401,124100,9647478650,59900,59800,59900,59800,236
20250401,124000,9633362150,59900,59800,59900,59800,202
20250401,123900,9621271050,59900,60000,60000,59800,875
20250401,123800,9568853350,60000,59950,60000,59900,43
20250401,123700,9566274050,59900,60000,60000,59900,17
20250401,123600,9565254650,59900,60000,60100,59900,439
20250401,123500,9538934150,60000,59900,60100,59900,433
20250401,123400,9512979250,59900,59900,60200,59800,1162
20250401,123300,9443263750,59900,60000,60000,59900,204
20250401,123200,9431025950,60000,60000,60100,60000,203
20250401,123100,9418838450,60100,60100,60200,59800,2064
20250401,123000,9294997350,60100,60000,60200,60000,396
20250401,122900,9271195250,60000,60000,60200,59900,1675
20250401,122800,9170681750,60000,60000,60100,60000,599
20250401,122700,9134741050,60000,60200,60300,60000,2662
20250401,122600,8974699250,60300,60300,60300,60200,236
20250401,122500,8960487650,60200,60200,60200,60200,10
20250401,122400,8959885650,60200,60200,60300,60200,269
20250401,122300,8943690150,60200,60200,60300,60200,527
20250401,122200,8911925750,60300,60200,60300,60200,130
20250401,122100,8904093250,60200,60300,60400,60200,834
20250401,122000,8853811250,60300,60300,60400,60300,114
20250401,121900,8846928150,60400,60400,60400,60200,280
20250401,121800,8830055050,60400,60300,60400,60200,205
20250401,121700,8817685450,60200,60300,60400,60200,168
20250401,121600,8807558150,60200,60200,60400,60200,512
20250401,121500,8776692250,60300,60300,60400,60200,97
20250401,121400,8770843450,60300,60200,60400,60200,567
20250401,121300,8736650050,60300,60400,60400,60300,263
20250401,121200,8720791050,60400,60300,60400,60200,414
20250401,121100,8695818750,60200,60200,60300,60200,35
20250401,121000,8693709450,60300,60300,60400,60200,587
20250401,120900,8658314250,60300,60300,60400,60300,1136
20250401,120800,8589810750,60400,60300,60400,60300,105
20250401,120700,8583469050,60400,60200,60400,60200,66
20250401,120600,8579485750,60300,60300,60400,60200,1065
20250401,120500,8515213800,60400,60400,60400,60300,24
20250401,120400,8513764700,60300,60200,60400,60200,302
20250401,120300,8495572400,60200,60300,60400,60200,2349
20250401,120200,8353729900,60300,60200,60300,60200,163
20250401,120100,8343909000,60300,60300,60400,60200,311
20250401,120000,8325175800,60200,60200,60300,60200,43
20250401,115900,8322584200,60200,60300,60300,60200,296
20250401,115800,8304738400,60200,60300,60400,60200,456
20250401,115700,8277226000,60200,60400,60400,60200,77
20250401,115600,8272580800,60200,60200,60300,60200,316
20250401,115500,8253550600,60200,60300,60400,60200,184
20250401,115400,8242452900,60300,60200,60300,60100,308
20250401,115300,8223904600,60300,60200,60300,60100,375
20250401,115200,8201319900,60200,60300,60300,60200,126
20250401,115100,8193731800,60200,60200,60300,60200,240
20250401,115000,8179279800,60300,60200,60300,60200,118
20250401,114900,8172171600,60200,60200,60300,60200,270
20250401,114800,8155911000,60300,60200,60300,60200,231
20250401,114700,8141982200,60300,60300,60300,60200,134
20250401,114600,8133907700,60200,60300,60300,60200,343
20250401,114500,8113255700,60200,60200,60300,60200,88
20250401,114400,8107951000,60300,60200,60300,60200,420
20250401,114300,8082659700,60300,60200,60400,60200,326
20250401,114200,8063002900,60200,60200,60400,60200,217
20250401,114100,8049907800,60400,60400,60400,60200,348
20250401,114000,8028922100,60400,60400,60400,60300,137
20250401,113900,8020651400,60300,60300,60400,60200,752
20250401,113800,7975280700,60200,60300,60400,60100,1226
20250401,113700,7901382100,60300,60200,60400,60200,386
20250401,113600,7878112200,60200,60200,60300,60200,301
20250401,113500,7859982500,60200,60200,60300,60200,108
20250401,113400,7853475900,60300,60300,60400,60200,337
20250401,113300,7833172100,60300,60300,60400,60200,573
20250401,113200,7798624000,60300,60400,60400,60200,477
20250401,113100,7769874500,60300,60400,60400,60300,373
20250401,113000,7747374400,60300,60300,60400,60300,160
20250401,112900,7737721700,60300,60300,60400,60300,413
20250401,112800,7712809300,60300,60400,60400,60300,1376
20250401,112700,7629812700,60400,60300,60400,60300,161
20250401,112600,7620091500,60300,60300,60400,60200,454
20250401,112500,7592714500,60400,60300,60400,60200,1105
20250401,112400,7526017200,60300,60300,60400,60200,258
20250401,112300,7510458900,60400,60200,60400,60200,177
20250401,112200,7499780900,60200,60200,60300,60200,113
20250401,112100,7492967500,60300,60300,60300,60100,464
20250401,112000,7465008800,60300,60200,60400,60200,72
20250401,111900,7460665700,60300,60200,60300,60100,400
20250401,111800,7436580300,60200,60200,60300,60100,486
20250401,111700,7407289700,60300,60200,60300,60100,185
20250401,111600,7396145300,60200,60200,60300,60100,661
20250401,111500,7356367400,60200,60100,60300,60100,148
20250401,111400,7347451400,60200,60200,60200,60100,343
20250401,111300,7326822900,60100,60200,60200,60100,454
20250401,111200,7299498100,60100,60100,60200,60100,100
20250401,111100,7293479600,60100,60200,60200,60000,254
20250401,111000,7278211400,60100,60100,60300,60100,334
20250401,110900,7258127100,60100,60100,60300,60000,385
20250401,110800,7234968000,60300,60100,60300,60000,798
20250401,110700,7186987900,60100,60200,60300,60100,304
20250401,110600,7168703800,60100,60100,60200,60100,399
20250401,110500,7144715400,60200,60100,60300,60100,201
20250401,110400,7132622300,60200,60100,60300,60100,503
20250401,110300,7102364300,60100,60400,60400,60100,580
20250401,110200,7067440400,60300,60100,60300,60100,182
20250401,110100,7056474400,60100,60100,60300,60100,365
20250401,110000,7034512000,60200,60200,60200,60100,279
20250401,105900,7017734650,60200,60200,60200,60100,643
20250401,105800,6979045550,60200,60100,60200,60100,374
20250401,105700,6956540950,60100,60100,60200,60000,1346
20250401,105600,6875658350,60100,60200,60200,60100,433
20250401,105500,6849613750,60100,60100,60200,60100,140
20250401,105400,6841190650,60100,60200,60300,60000,666
20250401,105300,6801138250,60200,60000,60200,60000,168
20250401,105200,6791052450,60000,60100,60200,60000,476
20250401,105100,6762468050,60100,60200,60200,60000,786
20250401,105000,6715225150,60200,60200,60300,60200,337
20250401,104900,6694918700,60200,60300,60300,60100,408
20250401,104800,6670356300,60200,60300,60300,60100,181
20250401,104700,6659449200,60200,60400,60500,60100,593
20250401,104600,6623653500,60400,60200,60600,60100,3580
20250401,104500,6407491300,60200,60100,60300,60100,389
20250401,104400,6384071600,60100,60000,60300,59900,1492
20250401,104300,6294364700,59900,59800,60000,59800,670
20250401,104200,6254180200,59800,59800,59900,59800,293
20250401,104100,6236636500,59900,59900,60000,59800,676
20250401,104000,6196175800,59800,59800,59900,59800,129
20250401,103900,6188458600,59800,59800,59900,59800,308
20250401,103800,6170033500,59800,59800,59900,59800,82
20250401,103700,6165127100,59800,59600,59800,59600,374
20250401,103600,6142798100,59600,59700,59800,59600,233
20250401,103500,6128892850,59700,59600,59800,59600,281
20250401,103400,6112111200,59600,59900,59900,59600,625
20250401,103300,6074774900,59800,59900,59900,59800,169
20250401,103200,6064660600,59800,59900,59900,59700,441
20250401,103100,6038282300,59800,59800,60000,59800,565
20250401,103000,6004460400,59700,59900,60000,59700,653
20250401,102900,5965329500,59900,59800,59900,59700,444
20250401,102800,5938776500,59800,59900,60000,59800,785
20250401,102700,5891714500,59800,59900,59900,59800,410
20250401,102600,5867163400,59900,60100,60100,59900,851
20250401,102500,5816097900,60000,60100,60100,59900,339
20250401,102400,5795759900,60000,60000,60100,59900,262
20250401,102300,5780039200,60000,60000,60100,59900,253
20250401,102200,5764856700,60100,60000,60100,59900,429
20250401,102100,5739110300,60000,59900,60100,59900,419
20250401,102000,5713961600,59900,60000,60200,59900,201
20250401,101900,5701900500,59900,59900,60100,59800,527
20250401,101800,5670306200,60000,60200,60200,59900,603
20250401,101700,5634089000,60100,60200,60300,60100,333
20250401,101600,5614039100,60300,60100,60500,60100,1121
20250401,101500,5546390200,60200,60100,60300,60100,518
20250401,101400,5515229800,60100,60200,60400,60100,1224
20250401,101300,5441459600,60200,60200,60200,60100,478
20250401,101200,5412692200,60200,59900,60300,59800,1825
20250401,101100,5302942500,60000,59900,60100,59700,2081
20250401,101000,5178199250,59800,59800,59900,59700,518
20250401,100900,5147227100,59700,59600,59800,59500,863
20250401,100800,5095718600,59500,59400,59600,59400,155
20250401,100700,5086495700,59500,59400,59600,59300,962
20250401,100600,5029295500,59400,59300,59400,59200,232
20250401,100500,5015535100,59200,59200,59300,59100,552
20250401,100400,4982822600,59100,59100,59200,59000,437
20250401,100300,4956994800,59100,59000,59200,58900,529
20250401,100200,4925747200,59000,59100,59200,58900,1036
20250401,100100,4864608400,59100,59100,59300,59100,835
20250401,100000,4815204200,59100,59000,59200,58900,419
20250401,095900,4790468800,59000,59200,59300,58900,3893
20250401,095800,4560575400,59200,59200,59200,59100,285
20250401,095700,4543708800,59200,59100,59200,59100,423
20250401,095600,4518694900,59200,59200,59300,59100,879
20250401,095500,4466658600,59200,59200,59400,59200,367
20250401,095400,4444871400,59400,59300,59400,59100,495
20250401,095300,4415569100,59200,59000,59300,59000,164
20250401,095200,4405861600,59000,59200,59300,59000,684
20250401,095100,4365383100,59200,59400,59500,59200,1138
20250401,095000,4297878100,59400,59500,59500,59300,1533
20250401,094900,4206879300,59400,59400,59500,59300,326
20250401,094800,4187512300,59300,59200,59500,59100,512
20250401,094700,4157135800,59200,59100,59200,59000,1053
20250401,094600,4094893200,59100,59000,59100,59000,229
20250401,094500,4081376500,59100,59000,59100,59000,255
20250401,094400,4066329100,59100,59100,59100,58900,305
20250401,094300,4048327500,59100,59000,59100,58900,527
20250401,094200,4017233000,59000,59000,59100,58800,1318
20250401,094100,3939584400,59100,59100,59100,58900,1029
20250401,094000,3878859450,59200,59000,59200,59000,1171
20250401,093900,3809730450,59000,59200,59200,59000,1810
20250401,093800,3702677900,59100,59200,59250,59100,849
20250401,093700,3652454250,59200,59300,59300,59200,718
20250401,093600,3609938050,59200,59200,59300,59100,413
20250401,093500,3585495750,59100,59500,59500,59100,1916
20250401,093400,3472149350,59200,59300,59500,59200,676
20250401,093300,3432098950,59300,59400,59500,59100,1845
20250401,093200,3322829650,59200,59600,59600,59200,2917
20250401,093100,3149635050,59600,59600,59800,59500,1214
20250401,093000,3077226350,59600,59800,59900,59600,767
20250401,092900,3031430250,59800,59800,59900,59800,832
20250401,092800,2981671550,59800,59900,60000,59800,1000
20250401,092700,2921775850,59900,60000,60000,59900,758
20250401,092600,2876367750,59900,60050,60100,59900,1101
20250401,092500,2810304950,60000,60100,60150,60000,401
20250401,092400,2786210350,60100,60200,60200,60100,492
20250401,092300,2756639750,60200,60200,60300,60100,1477
20250401,092200,2667708700,60200,60400,60400,60200,1661
20250401,092100,2567568250,60500,60300,60500,60200,614
20250401,092000,2530494150,60300,60400,60400,60200,1270
20250401,091900,2453860350,60300,60400,60450,60200,1113
20250401,091800,2386708650,60400,60200,60400,60200,853
20250401,091700,2335198750,60400,60200,60400,60100,739
20250401,091600,2290705950,60100,60400,60400,60100,326
20250401,091500,2271063350,60400,60300,60500,60100,720
20250401,091400,2227636750,60300,60500,60500,60200,2212
20250401,091300,2094032950,60600,60600,60600,60400,2927
20250401,091200,1916838650,60600,60500,60600,60500,1174
20250401,091100,1845723850,60500,60500,60600,60400,1094
20250401,091000,1779522450,60500,60300,60600,60000,2635
20250401,090900,1620467450,60400,60300,60400,60100,1362
20250401,090800,1538377600,60300,60300,60300,60000,1418
20250401,090700,1453008850,60200,60200,60300,59700,2034
20250401,090600,1330805650,60200,59900,60200,59900,1454
20250401,090500,1243506100,59800,59800,59800,59600,1133
20250401,090400,1175861600,59700,59900,59900,59700,721
20250401,090300,1132749900,59700,59900,60100,59700,1658
20250401,090200,1033574700,59900,60200,60300,59900,820
20250401,090100,984360000,60200,60300,60400,60100,1657
20250401,090000,884523500,60300,59700,60500,59700,14779
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 16929839550 59200 59200 59200 59200 13482
3 20250401 195500 16929839550 59200 59200 59200 59200 0
4 20250401 195400 16929839550 59200 59200 59200 59200 0
5 20250401 195300 16929839550 59200 59200 59200 59200 0
6 20250401 195200 16929839550 59200 59200 59200 59200 0
7 20250401 195100 16929839550 59200 59200 59200 59200 0
8 20250401 195000 16929839550 59200 59200 59200 59200 0
9 20250401 194900 16929839550 59200 59200 59200 59200 0
10 20250401 194800 16929839550 59200 59200 59200 59200 0
11 20250401 194700 16929839550 59200 59200 59200 59200 0
12 20250401 194600 16929839550 59200 59200 59200 59200 0
13 20250401 194500 16929839550 59200 59200 59200 59200 0
14 20250401 194400 16929839550 59200 59200 59200 59200 0
15 20250401 194300 16929839550 59200 59200 59200 59200 0
16 20250401 194200 16929839550 59200 59200 59200 59200 0
17 20250401 194100 16929839550 59200 59200 59200 59200 0
18 20250401 194000 16929839550 59200 59200 59200 59200 0
19 20250401 193900 16929839550 59200 59200 59200 59200 0
20 20250401 193800 16929839550 59200 59200 59200 59200 0
21 20250401 193700 16929839550 59200 59200 59200 59200 0
22 20250401 193600 16929839550 59200 59200 59200 59200 0
23 20250401 193500 16929839550 59200 59200 59200 59200 0
24 20250401 193400 16929839550 59200 59200 59200 59200 0
25 20250401 193300 16929839550 59200 59200 59200 59200 0
26 20250401 193200 16929839550 59200 59200 59200 59200 0
27 20250401 193100 16929839550 59200 59200 59200 59200 0
28 20250401 193000 16929839550 59200 59200 59200 59200 0
29 20250401 192900 16929839550 59200 59200 59200 59200 0
30 20250401 192800 16929839550 59200 59200 59200 59200 0
31 20250401 192700 16929839550 59200 59200 59200 59200 0
32 20250401 192600 16929839550 59200 59200 59200 59200 13482
33 20250401 192500 16929839550 59200 59200 59200 59200 0
34 20250401 192400 16929839550 59200 59200 59200 59200 0
35 20250401 192300 16929839550 59200 59200 59200 59200 0
36 20250401 192200 16929839550 59200 59200 59200 59200 0
37 20250401 192100 16929839550 59200 59200 59200 59200 0
38 20250401 192000 16929839550 59200 59200 59200 59200 0
39 20250401 191900 16929839550 59200 59200 59200 59200 0
40 20250401 191800 16929839550 59200 59200 59200 59200 0
41 20250401 191700 16929839550 59200 59200 59200 59200 0
42 20250401 191600 16929839550 59200 59200 59200 59200 0
43 20250401 191500 16929839550 59200 59200 59200 59200 0
44 20250401 191400 16929839550 59200 59200 59200 59200 0
45 20250401 191300 16929839550 59200 59200 59200 59200 0
46 20250401 191200 16929839550 59200 59200 59200 59200 0
47 20250401 191100 16929839550 59200 59200 59200 59200 0
48 20250401 191000 16929839550 59200 59200 59200 59200 0
49 20250401 190900 16929839550 59200 59200 59200 59200 0
50 20250401 190800 16929839550 59200 59200 59200 59200 0
51 20250401 190700 16929839550 59200 59200 59200 59200 0
52 20250401 190600 16929839550 59200 59200 59200 59200 0
53 20250401 190500 16929839550 59200 59200 59200 59200 0
54 20250401 190400 16929839550 59200 59200 59200 59200 0
55 20250401 190300 16929839550 59200 59200 59200 59200 0
56 20250401 190200 16929839550 59200 59200 59200 59200 0
57 20250401 190100 16929839550 59200 59200 59200 59200 0
58 20250401 190000 16929839550 59200 59200 59200 59200 0
59 20250401 185900 16929839550 59200 59200 59200 59200 0
60 20250401 185800 16929839550 59200 59200 59200 59200 0
61 20250401 185700 16929839550 59200 59200 59200 59200 0
62 20250401 185600 16929839550 59200 59200 59200 59200 13482
63 20250401 185500 16929839550 59200 59200 59200 59200 0
64 20250401 185400 16929839550 59200 59200 59200 59200 0
65 20250401 185300 16929839550 59200 59200 59200 59200 0
66 20250401 185200 16929839550 59200 59200 59200 59200 0
67 20250401 185100 16929839550 59200 59200 59200 59200 0
68 20250401 185000 16929839550 59200 59200 59200 59200 0
69 20250401 184900 16929839550 59200 59200 59200 59200 0
70 20250401 184800 16929839550 59200 59200 59200 59200 0
71 20250401 184700 16929839550 59200 59200 59200 59200 0
72 20250401 184600 16929839550 59200 59200 59200 59200 0
73 20250401 184500 16929839550 59200 59200 59200 59200 0
74 20250401 184400 16929839550 59200 59200 59200 59200 0
75 20250401 184300 16929839550 59200 59200 59200 59200 0
76 20250401 184200 16929839550 59200 59200 59200 59200 0
77 20250401 184100 16929839550 59200 59200 59200 59200 0
78 20250401 184000 16929839550 59200 59200 59200 59200 0
79 20250401 183900 16929839550 59200 59200 59200 59200 0
80 20250401 183800 16929839550 59200 59200 59200 59200 0
81 20250401 183700 16929839550 59200 59200 59200 59200 0
82 20250401 183600 16929839550 59200 59200 59200 59200 0
83 20250401 183500 16929839550 59200 59200 59200 59200 0
84 20250401 183400 16929839550 59200 59200 59200 59200 0
85 20250401 183300 16929839550 59200 59200 59200 59200 0
86 20250401 183200 16929839550 59200 59200 59200 59200 0
87 20250401 183100 16929839550 59200 59200 59200 59200 0
88 20250401 183000 16929839550 59200 59200 59200 59200 0
89 20250401 182900 16929839550 59200 59200 59200 59200 0
90 20250401 182800 16929839550 59200 59200 59200 59200 0
91 20250401 182700 16929839550 59200 59200 59200 59200 0
92 20250401 182600 16929839550 59200 59200 59200 59200 13482
93 20250401 182500 16929839550 59200 59200 59200 59200 0
94 20250401 182400 16929839550 59200 59200 59200 59200 0
95 20250401 182300 16929839550 59200 59200 59200 59200 0
96 20250401 182200 16929839550 59200 59200 59200 59200 0
97 20250401 182100 16929839550 59200 59200 59200 59200 0
98 20250401 182000 16929839550 59200 59200 59200 59200 0
99 20250401 181900 16929839550 59200 59200 59200 59200 0
100 20250401 181800 16929839550 59200 59200 59200 59200 0
101 20250401 181700 16929839550 59200 59200 59200 59200 0
102 20250401 181600 16929839550 59200 59200 59200 59200 0
103 20250401 181500 16929839550 59200 59200 59200 59200 0
104 20250401 181400 16929839550 59200 59200 59200 59200 0
105 20250401 181300 16929839550 59200 59200 59200 59200 0
106 20250401 181200 16929839550 59200 59200 59200 59200 0
107 20250401 181100 16929839550 59200 59200 59200 59200 0
108 20250401 181000 16929839550 59200 59200 59200 59200 0
109 20250401 180900 16929839550 59200 59200 59200 59200 0
110 20250401 180800 16929839550 59200 59200 59200 59200 0
111 20250401 180700 16929839550 59200 59200 59200 59200 0
112 20250401 180600 16929839550 59200 59200 59200 59200 0
113 20250401 180500 16929839550 59200 59200 59200 59200 0
114 20250401 180400 16929839550 59200 59200 59200 59200 0
115 20250401 180300 16929839550 59200 59200 59200 59200 0
116 20250401 180200 16929839550 59200 59200 59200 59200 0
117 20250401 180100 16929839550 59200 59200 59200 59200 0
118 20250401 180000 16929839550 59200 59200 59200 59200 0
119 20250401 175900 16929839550 59200 59200 59200 59200 0
120 20250401 175800 16929839550 59200 59200 59200 59200 0
121 20250401 175700 16929839550 59200 59200 59200 59200 0
122 20250401 175600 16929839550 59200 59200 59200 59200 13482
123 20250401 175500 16929839550 59200 59200 59200 59200 0
124 20250401 175400 16929839550 59200 59200 59200 59200 0
125 20250401 175300 16929839550 59200 59200 59200 59200 0
126 20250401 175200 16929839550 59200 59200 59200 59200 0
127 20250401 175100 16929839550 59200 59200 59200 59200 0
128 20250401 175000 16929839550 59200 59200 59200 59200 0
129 20250401 174900 16929839550 59200 59200 59200 59200 0
130 20250401 174800 16929839550 59200 59200 59200 59200 0
131 20250401 174700 16929839550 59200 59200 59200 59200 0
132 20250401 174600 16929839550 59200 59200 59200 59200 0
133 20250401 174500 16929839550 59200 59200 59200 59200 0
134 20250401 174400 16929839550 59200 59200 59200 59200 0
135 20250401 174300 16929839550 59200 59200 59200 59200 0
136 20250401 174200 16929839550 59200 59200 59200 59200 0
137 20250401 174100 16929839550 59200 59200 59200 59200 0
138 20250401 174000 16929839550 59200 59200 59200 59200 0
139 20250401 173900 16929839550 59200 59200 59200 59200 0
140 20250401 173800 16929839550 59200 59200 59200 59200 0
141 20250401 173700 16929839550 59200 59200 59200 59200 0
142 20250401 173600 16929839550 59200 59200 59200 59200 0
143 20250401 173500 16929839550 59200 59200 59200 59200 0
144 20250401 173400 16929839550 59200 59200 59200 59200 0
145 20250401 173300 16929839550 59200 59200 59200 59200 0
146 20250401 173200 16929839550 59200 59200 59200 59200 0
147 20250401 173100 16929839550 59200 59200 59200 59200 0
148 20250401 173000 16929839550 59200 59200 59200 59200 0
149 20250401 172900 16929839550 59200 59200 59200 59200 0
150 20250401 172800 16929839550 59200 59200 59200 59200 0
151 20250401 172700 16929839550 59200 59200 59200 59200 0
152 20250401 172600 16929839550 59200 59200 59200 59200 13482
153 20250401 172500 16929839550 59200 59200 59200 59200 0
154 20250401 172400 16929839550 59200 59200 59200 59200 0
155 20250401 172300 16929839550 59200 59200 59200 59200 0
156 20250401 172200 16929839550 59200 59200 59200 59200 0
157 20250401 172100 16929839550 59200 59200 59200 59200 0
158 20250401 172000 16929839550 59200 59200 59200 59200 0
159 20250401 171900 16929839550 59200 59200 59200 59200 0
160 20250401 171800 16929839550 59200 59200 59200 59200 0
161 20250401 171700 16929839550 59200 59200 59200 59200 0
162 20250401 171600 16929839550 59200 59200 59200 59200 0
163 20250401 171500 16929839550 59200 59200 59200 59200 0
164 20250401 171400 16929839550 59200 59200 59200 59200 0
165 20250401 171300 16929839550 59200 59200 59200 59200 0
166 20250401 171200 16929839550 59200 59200 59200 59200 0
167 20250401 171100 16929839550 59200 59200 59200 59200 0
168 20250401 171000 16929839550 59200 59200 59200 59200 0
169 20250401 170900 16929839550 59200 59200 59200 59200 0
170 20250401 170800 16929839550 59200 59200 59200 59200 0
171 20250401 170700 16929839550 59200 59200 59200 59200 0
172 20250401 170600 16929839550 59200 59200 59200 59200 0
173 20250401 170500 16929839550 59200 59200 59200 59200 0
174 20250401 170400 16929839550 59200 59200 59200 59200 0
175 20250401 170300 16929839550 59200 59200 59200 59200 0
176 20250401 170200 16929839550 59200 59200 59200 59200 0
177 20250401 170100 16929839550 59200 59200 59200 59200 0
178 20250401 170000 16929839550 59200 59200 59200 59200 0
179 20250401 165900 16929839550 59200 59200 59200 59200 0
180 20250401 165800 16929839550 59200 59200 59200 59200 0
181 20250401 165700 16929839550 59200 59200 59200 59200 0
182 20250401 165600 16929839550 59200 59200 59200 59200 13482
183 20250401 165500 16929839550 59200 59200 59200 59200 0
184 20250401 165400 16929839550 59200 59200 59200 59200 0
185 20250401 165300 16929839550 59200 59200 59200 59200 0
186 20250401 165200 16929839550 59200 59200 59200 59200 0
187 20250401 165100 16929839550 59200 59200 59200 59200 0
188 20250401 165000 16929839550 59200 59200 59200 59200 0
189 20250401 164900 16929839550 59200 59200 59200 59200 0
190 20250401 164800 16929839550 59200 59200 59200 59200 0
191 20250401 164700 16929839550 59200 59200 59200 59200 0
192 20250401 164600 16929839550 59200 59200 59200 59200 0
193 20250401 164500 16929839550 59200 59200 59200 59200 0
194 20250401 164400 16929839550 59200 59200 59200 59200 0
195 20250401 164300 16929839550 59200 59200 59200 59200 0
196 20250401 164200 16929839550 59200 59200 59200 59200 0
197 20250401 164100 16929839550 59200 59200 59200 59200 0
198 20250401 164000 16929839550 59200 59200 59200 59200 0
199 20250401 163900 16929839550 59200 59200 59200 59200 0
200 20250401 163800 16929839550 59200 59200 59200 59200 0
201 20250401 163700 16929839550 59200 59200 59200 59200 0
202 20250401 163600 16929839550 59200 59200 59200 59200 0
203 20250401 163500 16929839550 59200 59200 59200 59200 0
204 20250401 163400 16929839550 59200 59200 59200 59200 0
205 20250401 163300 16929839550 59200 59200 59200 59200 0
206 20250401 163200 16929839550 59200 59200 59200 59200 0
207 20250401 163100 16929839550 59200 59200 59200 59200 0
208 20250401 163000 16929839550 59200 59200 59200 59200 0
209 20250401 162900 16929839550 59200 59200 59200 59200 0
210 20250401 162800 16929839550 59200 59200 59200 59200 0
211 20250401 162700 16929839550 59200 59200 59200 59200 0
212 20250401 162600 16929839550 59200 59200 59200 59200 13482
213 20250401 162500 16929839550 59200 59200 59200 59200 0
214 20250401 162400 16929839550 59200 59200 59200 59200 0
215 20250401 162300 16929839550 59200 59200 59200 59200 0
216 20250401 162200 16929839550 59200 59200 59200 59200 0
217 20250401 162100 16929839550 59200 59200 59200 59200 0
218 20250401 162000 16929839550 59200 59200 59200 59200 0
219 20250401 161900 16929839550 59200 59200 59200 59200 0
220 20250401 161800 16929839550 59200 59200 59200 59200 0
221 20250401 161700 16929839550 59200 59200 59200 59200 0
222 20250401 161600 16929839550 59200 59200 59200 59200 0
223 20250401 161500 16929839550 59200 59200 59200 59200 0
224 20250401 161400 16929839550 59200 59200 59200 59200 0
225 20250401 161300 16929839550 59200 59200 59200 59200 0
226 20250401 161200 16929839550 59200 59200 59200 59200 0
227 20250401 161100 16929839550 59200 59200 59200 59200 0
228 20250401 161000 16929839550 59200 59200 59200 59200 0
229 20250401 160900 16929839550 59200 59200 59200 59200 0
230 20250401 160800 16929839550 59200 59200 59200 59200 0
231 20250401 160700 16929839550 59200 59200 59200 59200 0
232 20250401 160600 16929839550 59200 59200 59200 59200 0
233 20250401 160500 16929839550 59200 59200 59200 59200 0
234 20250401 160400 16929839550 59200 59200 59200 59200 0
235 20250401 160300 16929839550 59200 59200 59200 59200 0
236 20250401 160200 16929839550 59200 59200 59200 59200 0
237 20250401 160100 16929839550 59200 59200 59200 59200 0
238 20250401 160000 16929839550 59200 59200 59200 59200 0
239 20250401 155900 16929839550 59200 59200 59200 59200 0
240 20250401 155800 16929839550 59200 59200 59200 59200 0
241 20250401 155700 16929839550 59200 59200 59200 59200 0
242 20250401 155600 16929839550 59200 59200 59200 59200 13482
243 20250401 155500 16929839550 59200 59200 59200 59200 0
244 20250401 155400 16929839550 59200 59200 59200 59200 0
245 20250401 155300 16929839550 59200 59200 59200 59200 0
246 20250401 155200 16929839550 59200 59200 59200 59200 0
247 20250401 155100 16929839550 59200 59200 59200 59200 0
248 20250401 155000 16929839550 59200 59200 59200 59200 0
249 20250401 154900 16929839550 59200 59200 59200 59200 0
250 20250401 154800 16929839550 59200 59200 59200 59200 0
251 20250401 154700 16929839550 59200 59200 59200 59200 0
252 20250401 154600 16929839550 59200 59200 59200 59200 0
253 20250401 154500 16929839550 59200 59200 59200 59200 0
254 20250401 154400 16929839550 59200 59200 59200 59200 0
255 20250401 154300 16929839550 59200 59200 59200 59200 0
256 20250401 154200 16929839550 59200 59200 59200 59200 0
257 20250401 154100 16929839550 59200 59200 59200 59200 0
258 20250401 154000 16929839550 59200 59200 59200 59200 0
259 20250401 153900 16929839550 59200 59200 59200 59200 0
260 20250401 153800 16929839550 59200 59200 59200 59200 0
261 20250401 153700 16929839550 59200 59200 59200 59200 0
262 20250401 153600 16929839550 59200 59200 59200 59200 0
263 20250401 153500 16929839550 59200 59200 59200 59200 0
264 20250401 153400 16929839550 59200 59200 59200 59200 0
265 20250401 153300 16929839550 59200 59200 59200 59200 0
266 20250401 153200 16929839550 59200 59200 59200 59200 0
267 20250401 153100 16929839550 59200 59200 59200 59200 0
268 20250401 153000 16929839550 59200 59200 59200 59200 13482
269 20250401 152900 16131705150 59300 59300 59300 59300 0
270 20250401 152800 16131705150 59300 59300 59300 59300 0
271 20250401 152700 16131705150 59300 59300 59300 59300 0
272 20250401 152600 16131705150 59300 59300 59300 59300 0
273 20250401 152500 16131705150 59300 59300 59300 59300 0
274 20250401 152400 16131705150 59300 59300 59300 59300 0
275 20250401 152300 16131705150 59300 59300 59300 59300 0
276 20250401 152200 16131705150 59300 59300 59300 59300 0
277 20250401 152100 16131705150 59300 59300 59300 59300 0
278 20250401 152000 16131705150 59300 59300 59300 59300 0
279 20250401 151900 16131705150 59300 59200 59400 59100 768
280 20250401 151800 16086203250 59100 59300 59400 59100 2941
281 20250401 151700 15911902350 59300 59400 59500 59300 520
282 20250401 151600 15881040150 59500 59500 59500 59300 648
283 20250401 151500 15842536050 59300 59400 59500 59300 1166
284 20250401 151400 15773286650 59300 59450 59500 59300 951
285 20250401 151300 15716847200 59400 59400 59500 59300 640
286 20250401 151200 15678858350 59300 59400 59400 59300 471
287 20250401 151100 15650901550 59400 59300 59400 59200 1062
288 20250401 151000 15587908150 59300 59300 59400 59300 329
289 20250401 150900 15568378750 59400 59400 59400 59300 499
290 20250401 150800 15538754150 59400 59200 59400 59200 1444
291 20250401 150700 15453118350 59300 59400 59400 59200 1136
292 20250401 150600 15385743950 59400 59400 59400 59200 459
293 20250401 150500 15358515250 59400 59300 59400 59200 1009
294 20250401 150400 15298651250 59400 59400 59400 59200 387
295 20250401 150300 15275687850 59400 59400 59400 59200 1790
296 20250401 150200 15169459850 59400 59300 59400 59300 246
297 20250401 150100 15154862450 59400 59300 59400 59200 651
298 20250401 150000 15116262850 59400 59400 59500 59300 950
299 20250401 145900 15059844500 59300 59300 59400 59300 637
300 20250401 145800 15022028500 59400 59500 59500 59300 526
301 20250401 145700 14990821300 59500 59400 59500 59300 780
302 20250401 145600 14944508300 59500 59400 59500 59300 550
303 20250401 145500 14911866300 59400 59400 59500 59300 496
304 20250401 145400 14882380750 59500 59400 59500 59400 263
305 20250401 145300 14866744650 59500 59400 59500 59300 797
306 20250401 145200 14819376850 59500 59400 59500 59300 437
307 20250401 145100 14793400350 59500 59500 59600 59200 719
308 20250401 145000 14750705450 59400 59500 59500 59300 848
309 20250401 144900 14700338450 59400 59400 59500 59300 415
310 20250401 144800 14675659650 59500 59400 59500 59200 1012
311 20250401 144700 14615603050 59400 59500 59500 59300 436
312 20250401 144600 14589686950 59500 59300 59500 59300 460
313 20250401 144500 14562379100 59300 59400 59500 59200 659
314 20250401 144400 14523241700 59400 59300 59400 59200 571
315 20250401 144300 14489377400 59300 59300 59400 59200 896
316 20250401 144200 14436228400 59400 59400 59500 59300 536
317 20250401 144100 14404392650 59500 59400 59500 59300 694
318 20250401 144000 14363177650 59400 59500 59500 59300 646
319 20250401 143900 14324823550 59500 59300 59500 59300 1207
320 20250401 143800 14253126800 59200 59100 59300 59100 427
321 20250401 143700 14227829950 59100 59300 59300 59100 442
322 20250401 143600 14201627550 59200 59200 59300 59100 1071
323 20250401 143500 14138269050 59200 59200 59200 59100 394
324 20250401 143400 14114951850 59100 59200 59300 59100 238
325 20250401 143300 14100866450 59200 59200 59200 59100 482
326 20250401 143200 14072356500 59200 59200 59200 59100 236
327 20250401 143100 14058388600 59100 59200 59300 59100 985
328 20250401 143000 14000091800 59200 59100 59300 59100 430
329 20250401 142900 13974625400 59100 59200 59300 59100 324
330 20250401 142800 13955447100 59200 59200 59300 59100 1056
331 20250401 142700 13892955400 59200 59200 59200 59100 74
332 20250401 142600 13888576600 59100 59100 59200 59100 350
333 20250401 142500 13867888000 59100 59100 59200 59100 142
334 20250401 142400 13859491800 59100 59100 59200 59100 68
335 20250401 142300 13855470800 59100 59000 59200 59000 1226
336 20250401 142200 13783010600 59000 59100 59100 59000 29
337 20250401 142100 13781298550 59100 59100 59100 59000 604
338 20250401 142000 13745626450 59100 59000 59100 59000 148
339 20250401 141900 13736882350 59100 59100 59100 59000 120
340 20250401 141800 13729792450 59100 59100 59100 59000 1253
341 20250401 141700 13655783750 59100 59200 59200 59100 631
342 20250401 141600 13618482500 59200 59200 59200 59100 403
343 20250401 141500 13594647450 59200 59100 59200 59100 305
344 20250401 141400 13576592700 59200 59300 59300 59100 575
345 20250401 141300 13542552300 59200 59300 59300 59200 736
346 20250401 141200 13498929100 59300 59300 59300 59200 368
347 20250401 141100 13477112900 59200 59200 59300 59200 548
348 20250401 141000 13444646500 59200 59200 59300 59200 41
349 20250401 140900 13442216800 59300 59200 59300 59200 42
350 20250401 140800 13439728300 59300 59200 59300 59200 379
351 20250401 140700 13417277800 59200 59200 59200 59100 288
352 20250401 140600 13400231600 59200 59200 59400 58900 9402
353 20250401 140500 12844367300 59200 59400 59400 59200 1710
354 20250401 140400 12742920400 59400 59300 59500 59300 275
355 20250401 140300 12726586600 59400 59400 59400 59200 447
356 20250401 140200 12700056700 59300 59500 59500 59200 2658
357 20250401 140100 12542243700 59500 59600 59600 59400 452
358 20250401 140000 12515372700 59600 59500 59600 59400 626
359 20250401 135900 12478105800 59500 59500 59500 59400 379
360 20250401 135800 12455557500 59500 59400 59500 59400 434
361 20250401 135700 12429770500 59400 59500 59500 59400 172
362 20250401 135600 12419539150 59500 59500 59700 59400 457
363 20250401 135500 12392343250 59600 59500 59600 59400 1290
364 20250401 135400 12315591650 59600 59600 59600 59500 83
365 20250401 135300 12310647950 59500 59500 59600 59500 491
366 20250401 135200 12281425100 59600 59600 59700 59500 808
367 20250401 135100 12233265200 59500 59500 59600 59500 249
368 20250401 135000 12218448100 59500 59500 59600 59400 161
369 20250401 134900 12208866100 59500 59600 59600 59400 334
370 20250401 134800 12188994200 59500 59600 59600 59500 3678
371 20250401 134700 11969800700 59600 59600 59600 59500 2326
372 20250401 134600 11831173700 59500 59600 59600 59500 1612
373 20250401 134500 11735135700 59600 59500 59600 59500 476
374 20250401 134400 11706779800 59600 59500 59700 59500 119
375 20250401 134300 11699689300 59400 59500 59600 59400 444
376 20250401 134200 11673272000 59500 59500 59600 59400 347
377 20250401 134100 11652632600 59500 59600 59600 59400 673
378 20250401 134000 11612583200 59600 59600 59600 59500 237
379 20250401 133900 11598461000 59600 59500 59600 59500 165
380 20250401 133800 11588628800 59500 59600 59700 59500 1124
381 20250401 133700 11521665500 59700 59600 59700 59600 136
382 20250401 133600 11513549700 59600 59700 59700 59600 229
383 20250401 133500 11499899200 59700 59500 59700 59500 477
384 20250401 133400 11471464400 59500 59500 59600 59500 95
385 20250401 133300 11465810200 59500 59600 59600 59500 262
386 20250401 133200 11450216500 59500 59600 59600 59500 1172
387 20250401 133100 11380440600 59500 59500 59600 59500 415
388 20250401 133000 11355729700 59600 59500 59600 59500 365
389 20250401 132900 11333979800 59500 59600 59600 59500 52
390 20250401 132800 11330884200 59500 59600 59600 59500 308
391 20250401 132700 11312546900 59500 59800 59800 59500 2056
392 20250401 132600 11189816700 59800 59800 59800 59700 330
393 20250401 132500 11170108900 59700 59800 59900 59700 1050
394 20250401 132400 11107325400 59800 59700 59800 59700 139
395 20250401 132300 11099020900 59700 59700 59800 59700 212
396 20250401 132200 11086361700 59800 59750 59800 59700 291
397 20250401 132100 11068969250 59800 59700 59900 59700 339
398 20250401 132000 11048714750 59800 59700 59900 59700 254
399 20250401 131900 11033525650 59700 59800 59900 59700 267
400 20250401 131800 11017564050 59700 59700 59800 59700 741
401 20250401 131700 10973282450 59700 59700 59800 59700 239
402 20250401 131600 10958996050 59800 59700 59800 59700 959
403 20250401 131500 10901731850 59700 59600 59800 59600 351
404 20250401 131400 10880773550 59700 59600 59700 59600 232
405 20250401 131300 10866927450 59600 59600 59700 59600 419
406 20250401 131200 10841946450 59700 59600 59700 59500 294
407 20250401 131100 10824427550 59500 59600 59700 59500 493
408 20250401 131000 10795043050 59600 59500 59600 59500 357
409 20250401 130900 10773792450 59600 59500 59600 59500 758
410 20250401 130800 10728685150 59600 59400 59700 59400 780
411 20250401 130700 10682239350 59400 59500 59600 59400 1456
412 20250401 130600 10595618850 59500 59600 59700 59500 763
413 20250401 130500 10550174750 59700 59700 59700 59600 149
414 20250401 130400 10541283550 59600 59600 59700 59500 423
415 20250401 130300 10516067350 59600 59700 59700 59500 2221
416 20250401 130200 10383709050 59600 59600 59700 59600 705
417 20250401 130100 10341652350 59600 59600 59800 59600 652
418 20250401 130000 10302780050 59800 59700 59800 59600 620
419 20250401 125900 10265760350 59700 59600 59700 59600 660
420 20250401 125800 10226371750 59600 59700 59700 59600 390
421 20250401 125700 10203118550 59700 59700 59700 59600 138
422 20250401 125600 10194882150 59700 59700 59700 59600 434
423 20250401 125500 10168993250 59700 59700 59800 59600 312
424 20250401 125400 10150360950 59600 59700 59800 59500 1374
425 20250401 125300 10068417850 59700 59700 59800 59700 305
426 20250401 125200 10050202450 59700 59700 59800 59700 265
427 20250401 125100 10034359050 59800 59800 59800 59700 406
428 20250401 125000 10010106850 59700 59800 59800 59700 385
429 20250401 124900 9987111550 59700 59700 59800 59700 389
430 20250401 124800 9963884250 59800 59800 59900 59800 1272
431 20250401 124700 9887809350 59800 59900 59900 59800 112
432 20250401 124600 9881106850 59900 59800 59900 59800 465
433 20250401 124500 9853293350 59800 59700 59900 59700 1150
434 20250401 124400 9784528150 59700 59700 59800 59700 1259
435 20250401 124300 9709321650 59700 59900 59900 59700 883
436 20250401 124200 9656521350 59900 59800 59900 59800 151
437 20250401 124100 9647478650 59900 59800 59900 59800 236
438 20250401 124000 9633362150 59900 59800 59900 59800 202
439 20250401 123900 9621271050 59900 60000 60000 59800 875
440 20250401 123800 9568853350 60000 59950 60000 59900 43
441 20250401 123700 9566274050 59900 60000 60000 59900 17
442 20250401 123600 9565254650 59900 60000 60100 59900 439
443 20250401 123500 9538934150 60000 59900 60100 59900 433
444 20250401 123400 9512979250 59900 59900 60200 59800 1162
445 20250401 123300 9443263750 59900 60000 60000 59900 204
446 20250401 123200 9431025950 60000 60000 60100 60000 203
447 20250401 123100 9418838450 60100 60100 60200 59800 2064
448 20250401 123000 9294997350 60100 60000 60200 60000 396
449 20250401 122900 9271195250 60000 60000 60200 59900 1675
450 20250401 122800 9170681750 60000 60000 60100 60000 599
451 20250401 122700 9134741050 60000 60200 60300 60000 2662
452 20250401 122600 8974699250 60300 60300 60300 60200 236
453 20250401 122500 8960487650 60200 60200 60200 60200 10
454 20250401 122400 8959885650 60200 60200 60300 60200 269
455 20250401 122300 8943690150 60200 60200 60300 60200 527
456 20250401 122200 8911925750 60300 60200 60300 60200 130
457 20250401 122100 8904093250 60200 60300 60400 60200 834
458 20250401 122000 8853811250 60300 60300 60400 60300 114
459 20250401 121900 8846928150 60400 60400 60400 60200 280
460 20250401 121800 8830055050 60400 60300 60400 60200 205
461 20250401 121700 8817685450 60200 60300 60400 60200 168
462 20250401 121600 8807558150 60200 60200 60400 60200 512
463 20250401 121500 8776692250 60300 60300 60400 60200 97
464 20250401 121400 8770843450 60300 60200 60400 60200 567
465 20250401 121300 8736650050 60300 60400 60400 60300 263
466 20250401 121200 8720791050 60400 60300 60400 60200 414
467 20250401 121100 8695818750 60200 60200 60300 60200 35
468 20250401 121000 8693709450 60300 60300 60400 60200 587
469 20250401 120900 8658314250 60300 60300 60400 60300 1136
470 20250401 120800 8589810750 60400 60300 60400 60300 105
471 20250401 120700 8583469050 60400 60200 60400 60200 66
472 20250401 120600 8579485750 60300 60300 60400 60200 1065
473 20250401 120500 8515213800 60400 60400 60400 60300 24
474 20250401 120400 8513764700 60300 60200 60400 60200 302
475 20250401 120300 8495572400 60200 60300 60400 60200 2349
476 20250401 120200 8353729900 60300 60200 60300 60200 163
477 20250401 120100 8343909000 60300 60300 60400 60200 311
478 20250401 120000 8325175800 60200 60200 60300 60200 43
479 20250401 115900 8322584200 60200 60300 60300 60200 296
480 20250401 115800 8304738400 60200 60300 60400 60200 456
481 20250401 115700 8277226000 60200 60400 60400 60200 77
482 20250401 115600 8272580800 60200 60200 60300 60200 316
483 20250401 115500 8253550600 60200 60300 60400 60200 184
484 20250401 115400 8242452900 60300 60200 60300 60100 308
485 20250401 115300 8223904600 60300 60200 60300 60100 375
486 20250401 115200 8201319900 60200 60300 60300 60200 126
487 20250401 115100 8193731800 60200 60200 60300 60200 240
488 20250401 115000 8179279800 60300 60200 60300 60200 118
489 20250401 114900 8172171600 60200 60200 60300 60200 270
490 20250401 114800 8155911000 60300 60200 60300 60200 231
491 20250401 114700 8141982200 60300 60300 60300 60200 134
492 20250401 114600 8133907700 60200 60300 60300 60200 343
493 20250401 114500 8113255700 60200 60200 60300 60200 88
494 20250401 114400 8107951000 60300 60200 60300 60200 420
495 20250401 114300 8082659700 60300 60200 60400 60200 326
496 20250401 114200 8063002900 60200 60200 60400 60200 217
497 20250401 114100 8049907800 60400 60400 60400 60200 348
498 20250401 114000 8028922100 60400 60400 60400 60300 137
499 20250401 113900 8020651400 60300 60300 60400 60200 752
500 20250401 113800 7975280700 60200 60300 60400 60100 1226
501 20250401 113700 7901382100 60300 60200 60400 60200 386
502 20250401 113600 7878112200 60200 60200 60300 60200 301
503 20250401 113500 7859982500 60200 60200 60300 60200 108
504 20250401 113400 7853475900 60300 60300 60400 60200 337
505 20250401 113300 7833172100 60300 60300 60400 60200 573
506 20250401 113200 7798624000 60300 60400 60400 60200 477
507 20250401 113100 7769874500 60300 60400 60400 60300 373
508 20250401 113000 7747374400 60300 60300 60400 60300 160
509 20250401 112900 7737721700 60300 60300 60400 60300 413
510 20250401 112800 7712809300 60300 60400 60400 60300 1376
511 20250401 112700 7629812700 60400 60300 60400 60300 161
512 20250401 112600 7620091500 60300 60300 60400 60200 454
513 20250401 112500 7592714500 60400 60300 60400 60200 1105
514 20250401 112400 7526017200 60300 60300 60400 60200 258
515 20250401 112300 7510458900 60400 60200 60400 60200 177
516 20250401 112200 7499780900 60200 60200 60300 60200 113
517 20250401 112100 7492967500 60300 60300 60300 60100 464
518 20250401 112000 7465008800 60300 60200 60400 60200 72
519 20250401 111900 7460665700 60300 60200 60300 60100 400
520 20250401 111800 7436580300 60200 60200 60300 60100 486
521 20250401 111700 7407289700 60300 60200 60300 60100 185
522 20250401 111600 7396145300 60200 60200 60300 60100 661
523 20250401 111500 7356367400 60200 60100 60300 60100 148
524 20250401 111400 7347451400 60200 60200 60200 60100 343
525 20250401 111300 7326822900 60100 60200 60200 60100 454
526 20250401 111200 7299498100 60100 60100 60200 60100 100
527 20250401 111100 7293479600 60100 60200 60200 60000 254
528 20250401 111000 7278211400 60100 60100 60300 60100 334
529 20250401 110900 7258127100 60100 60100 60300 60000 385
530 20250401 110800 7234968000 60300 60100 60300 60000 798
531 20250401 110700 7186987900 60100 60200 60300 60100 304
532 20250401 110600 7168703800 60100 60100 60200 60100 399
533 20250401 110500 7144715400 60200 60100 60300 60100 201
534 20250401 110400 7132622300 60200 60100 60300 60100 503
535 20250401 110300 7102364300 60100 60400 60400 60100 580
536 20250401 110200 7067440400 60300 60100 60300 60100 182
537 20250401 110100 7056474400 60100 60100 60300 60100 365
538 20250401 110000 7034512000 60200 60200 60200 60100 279
539 20250401 105900 7017734650 60200 60200 60200 60100 643
540 20250401 105800 6979045550 60200 60100 60200 60100 374
541 20250401 105700 6956540950 60100 60100 60200 60000 1346
542 20250401 105600 6875658350 60100 60200 60200 60100 433
543 20250401 105500 6849613750 60100 60100 60200 60100 140
544 20250401 105400 6841190650 60100 60200 60300 60000 666
545 20250401 105300 6801138250 60200 60000 60200 60000 168
546 20250401 105200 6791052450 60000 60100 60200 60000 476
547 20250401 105100 6762468050 60100 60200 60200 60000 786
548 20250401 105000 6715225150 60200 60200 60300 60200 337
549 20250401 104900 6694918700 60200 60300 60300 60100 408
550 20250401 104800 6670356300 60200 60300 60300 60100 181
551 20250401 104700 6659449200 60200 60400 60500 60100 593
552 20250401 104600 6623653500 60400 60200 60600 60100 3580
553 20250401 104500 6407491300 60200 60100 60300 60100 389
554 20250401 104400 6384071600 60100 60000 60300 59900 1492
555 20250401 104300 6294364700 59900 59800 60000 59800 670
556 20250401 104200 6254180200 59800 59800 59900 59800 293
557 20250401 104100 6236636500 59900 59900 60000 59800 676
558 20250401 104000 6196175800 59800 59800 59900 59800 129
559 20250401 103900 6188458600 59800 59800 59900 59800 308
560 20250401 103800 6170033500 59800 59800 59900 59800 82
561 20250401 103700 6165127100 59800 59600 59800 59600 374
562 20250401 103600 6142798100 59600 59700 59800 59600 233
563 20250401 103500 6128892850 59700 59600 59800 59600 281
564 20250401 103400 6112111200 59600 59900 59900 59600 625
565 20250401 103300 6074774900 59800 59900 59900 59800 169
566 20250401 103200 6064660600 59800 59900 59900 59700 441
567 20250401 103100 6038282300 59800 59800 60000 59800 565
568 20250401 103000 6004460400 59700 59900 60000 59700 653
569 20250401 102900 5965329500 59900 59800 59900 59700 444
570 20250401 102800 5938776500 59800 59900 60000 59800 785
571 20250401 102700 5891714500 59800 59900 59900 59800 410
572 20250401 102600 5867163400 59900 60100 60100 59900 851
573 20250401 102500 5816097900 60000 60100 60100 59900 339
574 20250401 102400 5795759900 60000 60000 60100 59900 262
575 20250401 102300 5780039200 60000 60000 60100 59900 253
576 20250401 102200 5764856700 60100 60000 60100 59900 429
577 20250401 102100 5739110300 60000 59900 60100 59900 419
578 20250401 102000 5713961600 59900 60000 60200 59900 201
579 20250401 101900 5701900500 59900 59900 60100 59800 527
580 20250401 101800 5670306200 60000 60200 60200 59900 603
581 20250401 101700 5634089000 60100 60200 60300 60100 333
582 20250401 101600 5614039100 60300 60100 60500 60100 1121
583 20250401 101500 5546390200 60200 60100 60300 60100 518
584 20250401 101400 5515229800 60100 60200 60400 60100 1224
585 20250401 101300 5441459600 60200 60200 60200 60100 478
586 20250401 101200 5412692200 60200 59900 60300 59800 1825
587 20250401 101100 5302942500 60000 59900 60100 59700 2081
588 20250401 101000 5178199250 59800 59800 59900 59700 518
589 20250401 100900 5147227100 59700 59600 59800 59500 863
590 20250401 100800 5095718600 59500 59400 59600 59400 155
591 20250401 100700 5086495700 59500 59400 59600 59300 962
592 20250401 100600 5029295500 59400 59300 59400 59200 232
593 20250401 100500 5015535100 59200 59200 59300 59100 552
594 20250401 100400 4982822600 59100 59100 59200 59000 437
595 20250401 100300 4956994800 59100 59000 59200 58900 529
596 20250401 100200 4925747200 59000 59100 59200 58900 1036
597 20250401 100100 4864608400 59100 59100 59300 59100 835
598 20250401 100000 4815204200 59100 59000 59200 58900 419
599 20250401 095900 4790468800 59000 59200 59300 58900 3893
600 20250401 095800 4560575400 59200 59200 59200 59100 285
601 20250401 095700 4543708800 59200 59100 59200 59100 423
602 20250401 095600 4518694900 59200 59200 59300 59100 879
603 20250401 095500 4466658600 59200 59200 59400 59200 367
604 20250401 095400 4444871400 59400 59300 59400 59100 495
605 20250401 095300 4415569100 59200 59000 59300 59000 164
606 20250401 095200 4405861600 59000 59200 59300 59000 684
607 20250401 095100 4365383100 59200 59400 59500 59200 1138
608 20250401 095000 4297878100 59400 59500 59500 59300 1533
609 20250401 094900 4206879300 59400 59400 59500 59300 326
610 20250401 094800 4187512300 59300 59200 59500 59100 512
611 20250401 094700 4157135800 59200 59100 59200 59000 1053
612 20250401 094600 4094893200 59100 59000 59100 59000 229
613 20250401 094500 4081376500 59100 59000 59100 59000 255
614 20250401 094400 4066329100 59100 59100 59100 58900 305
615 20250401 094300 4048327500 59100 59000 59100 58900 527
616 20250401 094200 4017233000 59000 59000 59100 58800 1318
617 20250401 094100 3939584400 59100 59100 59100 58900 1029
618 20250401 094000 3878859450 59200 59000 59200 59000 1171
619 20250401 093900 3809730450 59000 59200 59200 59000 1810
620 20250401 093800 3702677900 59100 59200 59250 59100 849
621 20250401 093700 3652454250 59200 59300 59300 59200 718
622 20250401 093600 3609938050 59200 59200 59300 59100 413
623 20250401 093500 3585495750 59100 59500 59500 59100 1916
624 20250401 093400 3472149350 59200 59300 59500 59200 676
625 20250401 093300 3432098950 59300 59400 59500 59100 1845
626 20250401 093200 3322829650 59200 59600 59600 59200 2917
627 20250401 093100 3149635050 59600 59600 59800 59500 1214
628 20250401 093000 3077226350 59600 59800 59900 59600 767
629 20250401 092900 3031430250 59800 59800 59900 59800 832
630 20250401 092800 2981671550 59800 59900 60000 59800 1000
631 20250401 092700 2921775850 59900 60000 60000 59900 758
632 20250401 092600 2876367750 59900 60050 60100 59900 1101
633 20250401 092500 2810304950 60000 60100 60150 60000 401
634 20250401 092400 2786210350 60100 60200 60200 60100 492
635 20250401 092300 2756639750 60200 60200 60300 60100 1477
636 20250401 092200 2667708700 60200 60400 60400 60200 1661
637 20250401 092100 2567568250 60500 60300 60500 60200 614
638 20250401 092000 2530494150 60300 60400 60400 60200 1270
639 20250401 091900 2453860350 60300 60400 60450 60200 1113
640 20250401 091800 2386708650 60400 60200 60400 60200 853
641 20250401 091700 2335198750 60400 60200 60400 60100 739
642 20250401 091600 2290705950 60100 60400 60400 60100 326
643 20250401 091500 2271063350 60400 60300 60500 60100 720
644 20250401 091400 2227636750 60300 60500 60500 60200 2212
645 20250401 091300 2094032950 60600 60600 60600 60400 2927
646 20250401 091200 1916838650 60600 60500 60600 60500 1174
647 20250401 091100 1845723850 60500 60500 60600 60400 1094
648 20250401 091000 1779522450 60500 60300 60600 60000 2635
649 20250401 090900 1620467450 60400 60300 60400 60100 1362
650 20250401 090800 1538377600 60300 60300 60300 60000 1418
651 20250401 090700 1453008850 60200 60200 60300 59700 2034
652 20250401 090600 1330805650 60200 59900 60200 59900 1454
653 20250401 090500 1243506100 59800 59800 59800 59600 1133
654 20250401 090400 1175861600 59700 59900 59900 59700 721
655 20250401 090300 1132749900 59700 59900 60100 59700 1658
656 20250401 090200 1033574700 59900 60200 60300 59900 820
657 20250401 090100 984360000 60200 60300 60400 60100 1657
658 20250401 090000 884523500 60300 59700 60500 59700 14779

1
066970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,432907,36297174,28009082900,2348427157800,1.19
20250327,433957,36297174,29465680300,2464578114600,1.20
20250326,418357,36297174,29494168500,2558950767000,1.15
20250325,445086,36297174,30577408200,2493615853800,1.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 432907 36297174 28009082900 2348427157800 1.19
3 20250327 433957 36297174 29465680300 2464578114600 1.20
4 20250326 418357 36297174 29494168500 2558950767000 1.15
5 20250325 445086 36297174 30577408200 2493615853800 1.23