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

661
069960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,3556981750,59300,59300,59300,59300,1469
20250401,195800,3556981750,59300,59300,59300,59300,0
20250401,195700,3556981750,59300,59300,59300,59300,0
20250401,195600,3556981750,59300,59300,59300,59300,0
20250401,195500,3556981750,59300,59300,59300,59300,0
20250401,195400,3556981750,59300,59300,59300,59300,0
20250401,195300,3556981750,59300,59300,59300,59300,0
20250401,195200,3556981750,59300,59300,59300,59300,0
20250401,195100,3556981750,59300,59300,59300,59300,0
20250401,195000,3556981750,59300,59300,59300,59300,0
20250401,194900,3556981750,59300,59300,59300,59300,0
20250401,194800,3556981750,59300,59300,59300,59300,0
20250401,194700,3556981750,59300,59300,59300,59300,0
20250401,194600,3556981750,59300,59300,59300,59300,0
20250401,194500,3556981750,59300,59300,59300,59300,0
20250401,194400,3556981750,59300,59300,59300,59300,0
20250401,194300,3556981750,59300,59300,59300,59300,0
20250401,194200,3556981750,59300,59300,59300,59300,0
20250401,194100,3556981750,59300,59300,59300,59300,0
20250401,194000,3556981750,59300,59300,59300,59300,0
20250401,193900,3556981750,59300,59300,59300,59300,0
20250401,193800,3556981750,59300,59300,59300,59300,0
20250401,193700,3556981750,59300,59300,59300,59300,0
20250401,193600,3556981750,59300,59300,59300,59300,0
20250401,193500,3556981750,59300,59300,59300,59300,0
20250401,193400,3556981750,59300,59300,59300,59300,0
20250401,193300,3556981750,59300,59300,59300,59300,0
20250401,193200,3556981750,59300,59300,59300,59300,0
20250401,193100,3556981750,59300,59300,59300,59300,0
20250401,193000,3556981750,59300,59300,59300,59300,0
20250401,192900,3556981750,59300,59300,59300,59300,1469
20250401,192800,3556981750,59300,59300,59300,59300,0
20250401,192700,3556981750,59300,59300,59300,59300,0
20250401,192600,3556981750,59300,59300,59300,59300,0
20250401,192500,3556981750,59300,59300,59300,59300,0
20250401,192400,3556981750,59300,59300,59300,59300,0
20250401,192300,3556981750,59300,59300,59300,59300,0
20250401,192200,3556981750,59300,59300,59300,59300,0
20250401,192100,3556981750,59300,59300,59300,59300,0
20250401,192000,3556981750,59300,59300,59300,59300,0
20250401,191900,3556981750,59300,59300,59300,59300,0
20250401,191800,3556981750,59300,59300,59300,59300,0
20250401,191700,3556981750,59300,59300,59300,59300,0
20250401,191600,3556981750,59300,59300,59300,59300,0
20250401,191500,3556981750,59300,59300,59300,59300,0
20250401,191400,3556981750,59300,59300,59300,59300,0
20250401,191300,3556981750,59300,59300,59300,59300,0
20250401,191200,3556981750,59300,59300,59300,59300,0
20250401,191100,3556981750,59300,59300,59300,59300,0
20250401,191000,3556981750,59300,59300,59300,59300,0
20250401,190900,3556981750,59300,59300,59300,59300,0
20250401,190800,3556981750,59300,59300,59300,59300,0
20250401,190700,3556981750,59300,59300,59300,59300,0
20250401,190600,3556981750,59300,59300,59300,59300,0
20250401,190500,3556981750,59300,59300,59300,59300,0
20250401,190400,3556981750,59300,59300,59300,59300,0
20250401,190300,3556981750,59300,59300,59300,59300,0
20250401,190200,3556981750,59300,59300,59300,59300,0
20250401,190100,3556981750,59300,59300,59300,59300,0
20250401,190000,3556981750,59300,59300,59300,59300,0
20250401,185900,3556981750,59300,59300,59300,59300,1469
20250401,185800,3556981750,59300,59300,59300,59300,0
20250401,185700,3556981750,59300,59300,59300,59300,0
20250401,185600,3556981750,59300,59300,59300,59300,0
20250401,185500,3556981750,59300,59300,59300,59300,0
20250401,185400,3556981750,59300,59300,59300,59300,0
20250401,185300,3556981750,59300,59300,59300,59300,0
20250401,185200,3556981750,59300,59300,59300,59300,0
20250401,185100,3556981750,59300,59300,59300,59300,0
20250401,185000,3556981750,59300,59300,59300,59300,0
20250401,184900,3556981750,59300,59300,59300,59300,0
20250401,184800,3556981750,59300,59300,59300,59300,0
20250401,184700,3556981750,59300,59300,59300,59300,0
20250401,184600,3556981750,59300,59300,59300,59300,0
20250401,184500,3556981750,59300,59300,59300,59300,0
20250401,184400,3556981750,59300,59300,59300,59300,0
20250401,184300,3556981750,59300,59300,59300,59300,0
20250401,184200,3556981750,59300,59300,59300,59300,0
20250401,184100,3556981750,59300,59300,59300,59300,0
20250401,184000,3556981750,59300,59300,59300,59300,0
20250401,183900,3556981750,59300,59300,59300,59300,0
20250401,183800,3556981750,59300,59300,59300,59300,0
20250401,183700,3556981750,59300,59300,59300,59300,0
20250401,183600,3556981750,59300,59300,59300,59300,0
20250401,183500,3556981750,59300,59300,59300,59300,0
20250401,183400,3556981750,59300,59300,59300,59300,0
20250401,183300,3556981750,59300,59300,59300,59300,0
20250401,183200,3556981750,59300,59300,59300,59300,0
20250401,183100,3556981750,59300,59300,59300,59300,0
20250401,183000,3556981750,59300,59300,59300,59300,0
20250401,182900,3556981750,59300,59300,59300,59300,1469
20250401,182800,3556981750,59300,59300,59300,59300,0
20250401,182700,3556981750,59300,59300,59300,59300,0
20250401,182600,3556981750,59300,59300,59300,59300,0
20250401,182500,3556981750,59300,59300,59300,59300,0
20250401,182400,3556981750,59300,59300,59300,59300,0
20250401,182300,3556981750,59300,59300,59300,59300,0
20250401,182200,3556981750,59300,59300,59300,59300,0
20250401,182100,3556981750,59300,59300,59300,59300,0
20250401,182000,3556981750,59300,59300,59300,59300,0
20250401,181900,3556981750,59300,59300,59300,59300,0
20250401,181800,3556981750,59300,59300,59300,59300,0
20250401,181700,3556981750,59300,59300,59300,59300,0
20250401,181600,3556981750,59300,59300,59300,59300,0
20250401,181500,3556981750,59300,59300,59300,59300,0
20250401,181400,3556981750,59300,59300,59300,59300,0
20250401,181300,3556981750,59300,59300,59300,59300,0
20250401,181200,3556981750,59300,59300,59300,59300,0
20250401,181100,3556981750,59300,59300,59300,59300,0
20250401,181000,3556981750,59300,59300,59300,59300,0
20250401,180900,3556981750,59300,59300,59300,59300,0
20250401,180800,3556981750,59300,59300,59300,59300,0
20250401,180700,3556981750,59300,59300,59300,59300,0
20250401,180600,3556981750,59300,59300,59300,59300,0
20250401,180500,3556981750,59300,59300,59300,59300,0
20250401,180400,3556981750,59300,59300,59300,59300,0
20250401,180300,3556981750,59300,59300,59300,59300,0
20250401,180200,3556981750,59300,59300,59300,59300,0
20250401,180100,3556981750,59300,59300,59300,59300,0
20250401,180000,3556981750,59300,59300,59300,59300,0
20250401,175900,3556981750,59300,59300,59300,59300,1469
20250401,175800,3556981750,59300,59300,59300,59300,0
20250401,175700,3556981750,59300,59300,59300,59300,0
20250401,175600,3556981750,59300,59300,59300,59300,0
20250401,175500,3556981750,59300,59300,59300,59300,0
20250401,175400,3556981750,59300,59300,59300,59300,0
20250401,175300,3556981750,59300,59300,59300,59300,0
20250401,175200,3556981750,59300,59300,59300,59300,0
20250401,175100,3556981750,59300,59300,59300,59300,0
20250401,175000,3556981750,59300,59300,59300,59300,0
20250401,174900,3556981750,59300,59300,59300,59300,0
20250401,174800,3556981750,59300,59300,59300,59300,0
20250401,174700,3556981750,59300,59300,59300,59300,0
20250401,174600,3556981750,59300,59300,59300,59300,0
20250401,174500,3556981750,59300,59300,59300,59300,0
20250401,174400,3556981750,59300,59300,59300,59300,0
20250401,174300,3556981750,59300,59300,59300,59300,0
20250401,174200,3556981750,59300,59300,59300,59300,0
20250401,174100,3556981750,59300,59300,59300,59300,0
20250401,174000,3556981750,59300,59300,59300,59300,0
20250401,173900,3556981750,59300,59300,59300,59300,0
20250401,173800,3556981750,59300,59300,59300,59300,0
20250401,173700,3556981750,59300,59300,59300,59300,0
20250401,173600,3556981750,59300,59300,59300,59300,0
20250401,173500,3556981750,59300,59300,59300,59300,0
20250401,173400,3556981750,59300,59300,59300,59300,0
20250401,173300,3556981750,59300,59300,59300,59300,0
20250401,173200,3556981750,59300,59300,59300,59300,0
20250401,173100,3556981750,59300,59300,59300,59300,0
20250401,173000,3556981750,59300,59300,59300,59300,0
20250401,172900,3556981750,59300,59300,59300,59300,1469
20250401,172800,3556981750,59300,59300,59300,59300,0
20250401,172700,3556981750,59300,59300,59300,59300,0
20250401,172600,3556981750,59300,59300,59300,59300,0
20250401,172500,3556981750,59300,59300,59300,59300,0
20250401,172400,3556981750,59300,59300,59300,59300,0
20250401,172300,3556981750,59300,59300,59300,59300,0
20250401,172200,3556981750,59300,59300,59300,59300,0
20250401,172100,3556981750,59300,59300,59300,59300,0
20250401,172000,3556981750,59300,59300,59300,59300,0
20250401,171900,3556981750,59300,59300,59300,59300,0
20250401,171800,3556981750,59300,59300,59300,59300,0
20250401,171700,3556981750,59300,59300,59300,59300,0
20250401,171600,3556981750,59300,59300,59300,59300,0
20250401,171500,3556981750,59300,59300,59300,59300,0
20250401,171400,3556981750,59300,59300,59300,59300,0
20250401,171300,3556981750,59300,59300,59300,59300,0
20250401,171200,3556981750,59300,59300,59300,59300,0
20250401,171100,3556981750,59300,59300,59300,59300,0
20250401,171000,3556981750,59300,59300,59300,59300,0
20250401,170900,3556981750,59300,59300,59300,59300,0
20250401,170800,3556981750,59300,59300,59300,59300,0
20250401,170700,3556981750,59300,59300,59300,59300,0
20250401,170600,3556981750,59300,59300,59300,59300,0
20250401,170500,3556981750,59300,59300,59300,59300,0
20250401,170400,3556981750,59300,59300,59300,59300,0
20250401,170300,3556981750,59300,59300,59300,59300,0
20250401,170200,3556981750,59300,59300,59300,59300,0
20250401,170100,3556981750,59300,59300,59300,59300,0
20250401,170000,3556981750,59300,59300,59300,59300,0
20250401,165900,3556981750,59300,59300,59300,59300,1469
20250401,165800,3556981750,59300,59300,59300,59300,0
20250401,165700,3556981750,59300,59300,59300,59300,0
20250401,165600,3556981750,59300,59300,59300,59300,0
20250401,165500,3556981750,59300,59300,59300,59300,0
20250401,165400,3556981750,59300,59300,59300,59300,0
20250401,165300,3556981750,59300,59300,59300,59300,0
20250401,165200,3556981750,59300,59300,59300,59300,0
20250401,165100,3556981750,59300,59300,59300,59300,0
20250401,165000,3556981750,59300,59300,59300,59300,0
20250401,164900,3556981750,59300,59300,59300,59300,0
20250401,164800,3556981750,59300,59300,59300,59300,0
20250401,164700,3556981750,59300,59300,59300,59300,0
20250401,164600,3556981750,59300,59300,59300,59300,0
20250401,164500,3556981750,59300,59300,59300,59300,0
20250401,164400,3556981750,59300,59300,59300,59300,0
20250401,164300,3556981750,59300,59300,59300,59300,0
20250401,164200,3556981750,59300,59300,59300,59300,0
20250401,164100,3556981750,59300,59300,59300,59300,0
20250401,164000,3556981750,59300,59300,59300,59300,0
20250401,163900,3556981750,59300,59300,59300,59300,0
20250401,163800,3556981750,59300,59300,59300,59300,0
20250401,163700,3556981750,59300,59300,59300,59300,0
20250401,163600,3556981750,59300,59300,59300,59300,0
20250401,163500,3556981750,59300,59300,59300,59300,0
20250401,163400,3556981750,59300,59300,59300,59300,0
20250401,163300,3556981750,59300,59300,59300,59300,0
20250401,163200,3556981750,59300,59300,59300,59300,0
20250401,163100,3556981750,59300,59300,59300,59300,0
20250401,163000,3556981750,59300,59300,59300,59300,0
20250401,162900,3556981750,59300,59300,59300,59300,1469
20250401,162800,3556981750,59300,59300,59300,59300,0
20250401,162700,3556981750,59300,59300,59300,59300,0
20250401,162600,3556981750,59300,59300,59300,59300,0
20250401,162500,3556981750,59300,59300,59300,59300,0
20250401,162400,3556981750,59300,59300,59300,59300,0
20250401,162300,3556981750,59300,59300,59300,59300,0
20250401,162200,3556981750,59300,59300,59300,59300,0
20250401,162100,3556981750,59300,59300,59300,59300,0
20250401,162000,3556981750,59300,59300,59300,59300,0
20250401,161900,3556981750,59300,59300,59300,59300,0
20250401,161800,3556981750,59300,59300,59300,59300,0
20250401,161700,3556981750,59300,59300,59300,59300,0
20250401,161600,3556981750,59300,59300,59300,59300,0
20250401,161500,3556981750,59300,59300,59300,59300,0
20250401,161400,3556981750,59300,59300,59300,59300,0
20250401,161300,3556981750,59300,59300,59300,59300,0
20250401,161200,3556981750,59300,59300,59300,59300,0
20250401,161100,3556981750,59300,59300,59300,59300,0
20250401,161000,3556981750,59300,59300,59300,59300,0
20250401,160900,3556981750,59300,59300,59300,59300,0
20250401,160800,3556981750,59300,59300,59300,59300,0
20250401,160700,3556981750,59300,59300,59300,59300,0
20250401,160600,3556981750,59300,59300,59300,59300,0
20250401,160500,3556981750,59300,59300,59300,59300,0
20250401,160400,3556981750,59300,59300,59300,59300,0
20250401,160300,3556981750,59300,59300,59300,59300,0
20250401,160200,3556981750,59300,59300,59300,59300,0
20250401,160100,3556981750,59300,59300,59300,59300,0
20250401,160000,3556981750,59300,59300,59300,59300,0
20250401,155900,3556981750,59300,59300,59300,59300,1469
20250401,155800,3556981750,59300,59300,59300,59300,0
20250401,155700,3556981750,59300,59300,59300,59300,0
20250401,155600,3556981750,59300,59300,59300,59300,0
20250401,155500,3556981750,59300,59300,59300,59300,0
20250401,155400,3556981750,59300,59300,59300,59300,0
20250401,155300,3556981750,59300,59300,59300,59300,0
20250401,155200,3556981750,59300,59300,59300,59300,0
20250401,155100,3556981750,59300,59300,59300,59300,0
20250401,155000,3556981750,59300,59300,59300,59300,0
20250401,154900,3556981750,59300,59300,59300,59300,0
20250401,154800,3556981750,59300,59300,59300,59300,0
20250401,154700,3556981750,59300,59300,59300,59300,0
20250401,154600,3556981750,59300,59300,59300,59300,0
20250401,154500,3556981750,59300,59300,59300,59300,0
20250401,154400,3556981750,59300,59300,59300,59300,0
20250401,154300,3556981750,59300,59300,59300,59300,0
20250401,154200,3556981750,59300,59300,59300,59300,0
20250401,154100,3556981750,59300,59300,59300,59300,0
20250401,154000,3556981750,59300,59300,59300,59300,0
20250401,153900,3556981750,59300,59300,59300,59300,0
20250401,153800,3556981750,59300,59300,59300,59300,0
20250401,153700,3556981750,59300,59300,59300,59300,0
20250401,153600,3556981750,59300,59300,59300,59300,0
20250401,153500,3556981750,59300,59300,59300,59300,0
20250401,153400,3556981750,59300,59300,59300,59300,0
20250401,153300,3556981750,59300,59300,59300,59300,0
20250401,153200,3556981750,59300,59300,59300,59300,0
20250401,153100,3556981750,59300,59300,59300,59300,0
20250401,153000,3556981750,59300,59300,59300,59300,1469
20250401,152900,3469870050,59100,59100,59100,59100,0
20250401,152800,3469870050,59100,59100,59100,59100,0
20250401,152700,3469870050,59100,59100,59100,59100,0
20250401,152600,3469870050,59100,59100,59100,59100,0
20250401,152500,3469870050,59100,59100,59100,59100,0
20250401,152400,3469870050,59100,59100,59100,59100,0
20250401,152300,3469870050,59100,59100,59100,59100,0
20250401,152200,3469870050,59100,59100,59100,59100,0
20250401,152100,3469870050,59100,59100,59100,59100,0
20250401,152000,3469870050,59100,59100,59100,59100,0
20250401,151900,3469870050,59100,59200,59200,59100,215
20250401,151800,3457153750,59200,59200,59500,59100,69
20250401,151700,3453063550,59100,59200,59400,59100,239
20250401,151600,3438900350,59300,59300,59400,59100,276
20250401,151500,3422555750,59300,59200,59300,59100,409
20250401,151400,3398324850,59300,59300,59400,59200,321
20250401,151300,3379290650,59200,59200,59400,59200,385
20250401,151200,3356468050,59300,59300,59400,59200,422
20250401,151100,3331437950,59300,59200,59400,59200,408
20250401,151000,3307246250,59200,59200,59400,59200,419
20250401,150900,3282408250,59400,59200,59400,59100,368
20250401,150800,3260602350,59300,59300,59400,59200,355
20250401,150700,3239558150,59200,59200,59300,59200,397
20250401,150600,3216027350,59200,59200,59400,59100,426
20250401,150500,3190787950,59200,59100,59400,59000,306
20250401,150400,3172668650,59000,59200,59200,58900,330
20250401,150300,3153154050,59000,59100,59200,59000,419
20250401,150200,3128396450,59000,59100,59300,59000,271
20250401,150100,3112370550,59200,59200,59300,59100,326
20250401,150000,3093080050,59200,59100,59300,58900,363
20250401,145900,3071615550,58900,59200,59300,58900,281
20250401,145800,3054993150,59100,59100,59300,59000,379
20250401,145700,3032583550,59100,59200,59300,59000,240
20250401,145600,3018388450,59200,59000,59300,59000,349
20250401,145500,2997744050,59100,59100,59300,59000,267
20250401,145400,2981962550,59200,59000,59300,59000,364
20250401,145300,2960435950,59100,58900,59100,58600,516
20250401,145200,2930031350,58900,59100,59200,58900,508
20250401,145100,2900012650,59200,59200,59200,59000,371
20250401,145000,2878078350,59200,59300,59300,59100,458
20250401,144900,2850957050,59200,59200,59300,59100,284
20250401,144800,2834144250,59100,59200,59200,59000,267
20250401,144700,2818345050,59200,59200,59200,59000,307
20250401,144600,2800186750,59200,59200,59200,59100,333
20250401,144500,2780478950,59200,59200,59300,59100,363
20250401,144400,2758990350,59100,59200,59400,59100,336
20250401,144300,2739086750,59300,59200,59300,59100,239
20250401,144200,2724938450,59200,59200,59300,59100,355
20250401,144100,2703914850,59200,59300,59300,59200,301
20250401,144000,2686068650,59200,59300,59400,59200,416
20250401,143900,2661413050,59300,59300,59400,59200,208
20250401,143800,2649064850,59300,59300,59400,59300,176
20250401,143700,2638615350,59400,59300,59400,59200,301
20250401,143600,2620768150,59200,59300,59400,59200,649
20250401,143500,2582266150,59400,59300,59400,59200,210
20250401,143400,2569809150,59300,59200,59300,59200,118
20250401,143300,2562814450,59200,59400,59400,59200,1270
20250401,143200,2487490750,59400,59400,59400,59300,273
20250401,143100,2471276150,59400,59300,59400,59300,279
20250401,143000,2454706050,59400,59400,59500,59300,486
20250401,142900,2425864750,59500,59500,59600,59400,285
20250401,142800,2408915550,59500,59400,59600,59400,344
20250401,142700,2388454250,59500,59400,59500,59300,242
20250401,142600,2374074250,59400,59400,59400,59300,273
20250401,142500,2357864250,59300,59400,59600,59300,293
20250401,142400,2340457850,59300,59400,59500,59300,259
20250401,142300,2325076250,59400,59300,59400,59100,638
20250401,142200,2287245550,59300,59100,59800,59000,1287
20250401,142100,2210830850,59100,59100,59100,59000,246
20250401,142000,2196292850,59000,59100,59100,58900,297
20250401,141900,2178759850,59100,59100,59100,59000,171
20250401,141800,2168656850,59000,59200,59200,59000,418
20250401,141700,2143944950,59200,59200,59300,59100,172
20250401,141600,2133763350,59200,59200,59300,59100,430
20250401,141500,2108307450,59200,59100,59200,59000,628
20250401,141400,2071204650,59100,59100,59200,59000,475
20250401,141300,2043128550,59100,58800,59100,58800,477
20250401,141200,2014984350,58900,58800,59000,58800,348
20250401,141100,1994477250,58900,58800,58900,58800,45
20250401,141000,1991829350,58900,58800,58900,58800,108
20250401,140900,1985474150,58800,58900,58900,58800,30
20250401,140800,1983709750,58900,58700,58900,58700,131
20250401,140700,1976006950,58700,58600,58700,58600,103
20250401,140600,1969961850,58700,58500,58700,58500,106
20250401,140500,1963748150,58600,58700,58700,58500,110
20250401,140400,1957299650,58600,58700,58700,58500,73
20250401,140300,1953023250,58700,58500,58700,58500,49
20250401,140200,1950152050,58600,58500,58700,58500,57
20250401,140100,1946810050,58600,58700,58700,58500,95
20250401,140000,1941239550,58600,58700,58700,58600,107
20250401,135900,1934966050,58600,58600,58700,58600,15
20250401,135800,1934086650,58600,58600,58600,58600,37
20250401,135700,1931918450,58600,58400,58700,58400,333
20250401,135600,1912405050,58400,58400,58500,58400,16
20250401,135500,1911470350,58400,58500,58500,58400,56
20250401,135400,1908197450,58500,58500,58600,58400,233
20250401,135300,1894565150,58500,58500,58600,58500,35
20250401,135200,1892517550,58500,58500,58600,58500,27
20250401,135100,1890937650,58500,58500,58500,58500,34
20250401,135000,1888948650,58500,58500,58600,58500,147
20250401,134900,1880348750,58500,58500,58600,58500,27
20250401,134800,1878768950,58600,58600,58600,58500,115
20250401,134700,1872032850,58600,58400,58600,58300,297
20250401,134600,1854663950,58400,58400,58400,58400,17
20250401,134500,1853671150,58400,58500,58600,58400,102
20250401,134400,1847704750,58500,58500,58500,58500,12
20250401,134300,1847002750,58600,58500,58600,58500,63
20250401,134200,1843316950,58500,58500,58500,58500,5
20250401,134100,1843024450,58600,58500,58600,58500,58
20250401,134000,1839628950,58500,58600,58600,58500,186
20250401,133900,1828731550,58700,58700,58800,58600,36
20250401,133800,1826619150,58800,58700,58800,58700,76
20250401,133700,1822155050,58800,58700,58800,58700,75
20250401,133600,1817752050,58700,58700,58800,58700,80
20250401,133500,1813053250,58700,58700,58700,58700,118
20250401,133400,1806126650,58800,58700,58800,58700,49
20250401,133300,1803249950,58700,58800,58800,58700,84
20250401,133200,1798316250,58700,58700,58700,58500,150
20250401,133100,1789512250,58700,58700,58900,58700,327
20250401,133000,1770298550,58700,58500,58800,58500,649
20250401,132900,1732203250,58400,58200,58700,58200,658
20250401,132800,1693673750,58200,58100,58300,58000,671
20250401,132700,1654600950,58000,58000,58100,58000,113
20250401,132600,1648044050,58000,58000,58100,58000,114
20250401,132500,1641426050,58100,58100,58100,58000,119
20250401,132400,1634523550,58100,58000,58100,58000,75
20250401,132300,1630170550,58000,58100,58100,58000,62
20250401,132200,1626571150,58100,58100,58200,58100,122
20250401,132100,1619479950,58100,58000,58100,58000,157
20250401,132000,1610358450,58000,58100,58100,58000,191
20250401,131900,1599266750,58100,58000,58200,58000,239
20250401,131800,1585370650,58000,58000,58000,57900,185
20250401,131700,1574644850,58000,58100,58100,57900,259
20250401,131600,1559622650,58000,58000,58100,58000,72
20250401,131500,1555443750,58000,58000,58100,58000,114
20250401,131400,1548831650,58100,58000,58100,58000,81
20250401,131300,1544132850,58000,58100,58100,58000,101
20250401,131200,1538271450,58100,58000,58100,58000,55
20250401,131100,1535080950,58100,58100,58100,57900,155
20250401,131000,1526084850,58000,58000,58100,58000,181
20250401,130900,1515576450,58100,58100,58100,58100,142
20250401,130800,1507326250,58100,58100,58200,58100,96
20250401,130700,1501745350,58100,58100,58100,58100,93
20250401,130600,1496342050,58150,58100,58150,58100,96
20250401,130500,1490764400,58100,58100,58200,58100,90
20250401,130400,1485529500,58200,58100,58200,58100,118
20250401,130300,1478668200,58200,58200,58300,58200,64
20250401,130200,1474942500,58200,58200,58300,58200,99
20250401,130100,1469177200,58300,58300,58300,58300,9
20250401,130000,1468652500,58300,58400,58400,58200,106
20250401,125900,1462475000,58400,58300,58400,58200,94
20250401,125800,1456992200,58300,58300,58300,58200,26
20250401,125700,1455478800,58200,58300,58300,58200,76
20250401,125600,1451052100,58300,58300,58300,58200,57
20250401,125500,1447732600,58300,58200,58300,58200,2
20250401,125400,1447616100,58200,58300,58300,58200,69
20250401,125300,1443597100,58200,58200,58300,58200,84
20250401,125200,1438707200,58200,58100,58200,58100,70
20250401,125100,1434633600,58300,58200,58300,58100,95
20250401,125000,1429101200,58200,58200,58300,58200,179
20250401,124900,1418682600,58200,58200,58200,58200,21
20250401,124800,1417460400,58300,58300,58400,58300,54
20250401,124700,1414309200,58400,58200,58400,58200,126
20250401,124600,1406965100,58200,58200,58200,58200,35
20250401,124500,1404928100,58200,58400,58400,58200,90
20250401,124400,1399681400,58300,58300,58300,58300,15
20250401,124300,1398806900,58300,58400,58400,58300,93
20250401,124200,1393381600,58300,58300,58400,58300,27
20250401,124100,1391806700,58300,58300,58400,58300,35
20250401,124000,1389765800,58300,58300,58400,58300,68
20250401,123900,1385798000,58300,58300,58400,58200,306
20250401,123800,1367946700,58300,58300,58300,58300,13
20250401,123700,1367188800,58300,58300,58400,58300,62
20250401,123600,1363571300,58300,58300,58400,58300,69
20250401,123500,1359546200,58300,58300,58400,58300,15
20250401,123400,1358671600,58400,58300,58400,58300,70
20250401,123300,1354587400,58300,58300,58300,58300,49
20250401,123200,1351730700,58400,58400,58400,58300,33
20250401,123100,1349806200,58400,58300,58400,58300,55
20250401,123000,1346596900,58300,58400,58400,58300,58
20250401,122900,1343214600,58400,58400,58400,58300,45
20250401,122800,1340587600,58300,58300,58300,58300,49
20250401,122700,1337730900,58400,58300,58400,58300,50
20250401,122600,1334815500,58300,58400,58400,58300,75
20250401,122500,1330436000,58300,58300,58400,58300,53
20250401,122400,1327345600,58400,58300,58400,58300,130
20250401,122300,1319756000,58300,58300,58400,58300,80
20250401,122200,1315088900,58300,58300,58300,58300,18
20250401,122100,1314039500,58300,58500,58500,58300,64
20250401,122000,1310303000,58400,58500,58500,58400,68
20250401,121900,1306328600,58400,58400,58400,58400,81
20250401,121800,1301598200,58500,58400,58500,58400,27
20250401,121700,1300021000,58500,58400,58500,58400,101
20250401,121600,1294119400,58500,58400,58500,58400,19
20250401,121500,1293009500,58500,58500,58500,58400,91
20250401,121400,1287690100,58400,58500,58600,58400,268
20250401,121300,1272013200,58500,58500,58600,58500,327
20250401,121200,1252879000,58400,58400,58500,58400,54
20250401,121100,1249722100,58400,58400,58400,58400,121
20250401,121000,1242655700,58400,58400,58500,58300,89
20250401,120900,1237458200,58500,58500,58500,58400,52
20250401,120800,1234418000,58400,58400,58400,58400,32
20250401,120700,1232549200,58400,58400,58400,58300,266
20250401,120600,1217015700,58400,58400,58500,58400,61
20250401,120500,1213450500,58400,58400,58500,58400,33
20250401,120400,1211523000,58400,58600,58600,58400,239
20250401,120300,1197540450,58600,58500,58600,58500,64
20250401,120200,1193793250,58500,58500,58500,58500,23
20250401,120100,1192447750,58500,58600,58600,58500,74
20250401,120000,1188115650,58500,58400,58500,58400,130
20250401,115900,1180513250,58400,58400,58400,58300,27
20250401,115800,1178936550,58500,58400,58600,58400,52
20250401,115700,1175895950,58400,58400,58400,58300,140
20250401,115600,1167721450,58400,58400,58500,58400,48
20250401,115500,1164917850,58400,58400,58500,58400,89
20250401,115400,1159717250,58400,58500,58500,58400,48
20250401,115300,1156911250,58500,58600,58600,58500,50
20250401,115200,1153985350,58600,58500,58600,58500,57
20250401,115100,1150647850,58600,58500,58600,58500,38
20250401,115000,1148423450,58500,58600,58600,58400,128
20250401,114900,1140934650,58700,58600,58700,58600,155
20250401,114800,1131848550,58600,58800,58800,58600,265
20250401,114700,1116291150,58800,58800,58900,58800,58
20250401,114600,1112877350,58900,58800,58900,58800,253
20250401,114500,1097975750,58800,58800,58800,58700,1030
20250401,114400,1037411850,58800,58800,58900,58800,96
20250401,114300,1031764250,58800,58800,58900,58700,191
20250401,114200,1020532150,58800,58800,59000,58600,150
20250401,114100,1011696250,58800,58800,58900,58600,87
20250401,114000,1006582450,58800,58600,58800,58600,102
20250401,113900,1000586750,58800,58900,58900,58700,568
20250401,113800,967198950,58700,58500,58900,58500,559
20250401,113700,934395050,58500,58600,58600,58400,184
20250401,113600,923631250,58500,58700,58700,58500,146
20250401,113500,915075850,58700,58500,58700,58500,386
20250401,113400,892426850,58500,58600,58600,58500,50
20250401,113300,889501550,58500,58500,58700,58500,54
20250401,113200,886339550,58600,58500,58600,58400,114
20250401,113100,879673250,58600,58500,58600,58500,36
20250401,113000,877566650,58500,58500,58600,58500,114
20250401,112900,870892250,58500,58500,58600,58500,76
20250401,112800,866441850,58500,58600,58600,58500,221
20250401,112700,853494550,58600,58400,58600,58400,193
20250401,112600,842196550,58400,58500,58600,58400,93
20250401,112500,836755050,58500,58600,58600,58400,108
20250401,112400,830433250,58600,58500,58700,58500,296
20250401,112300,813092350,58500,58400,58500,58400,210
20250401,112200,800811550,58400,58300,58500,58200,336
20250401,112100,781207950,58200,58200,58300,58200,150
20250401,112000,772468450,58200,58300,58400,58200,346
20250401,111900,752299550,58200,58200,58300,58200,68
20250401,111800,748339050,58200,58300,58300,58200,18
20250401,111700,747290850,58300,58300,58400,58300,114
20250401,111600,740644550,58300,58200,58300,58200,34
20250401,111500,738662650,58300,58300,58300,58200,63
20250401,111400,734990850,58300,58300,58300,58300,70
20250401,111300,730909850,58300,58300,58400,58300,59
20250401,111200,727467350,58300,58300,58300,58300,101
20250401,111100,721579050,58300,58300,58300,58300,15
20250401,111000,720704550,58300,58200,58400,58200,189
20250401,110900,709686550,58300,58200,58300,58100,187
20250401,110800,698803550,58200,58300,58300,58200,83
20250401,110700,693970050,58300,58300,58300,58200,141
20250401,110600,685750850,58300,58300,58300,58300,47
20250401,110500,683010750,58300,58300,58400,58300,83
20250401,110400,678167850,58300,58300,58300,58300,46
20250401,110300,675486050,58300,58400,58400,58300,34
20250401,110200,673501850,58400,58500,58500,58400,57
20250401,110100,670170050,58400,58400,58500,58400,97
20250401,110000,664505050,58600,58500,58600,58500,18
20250401,105900,663451650,58600,58500,58600,58400,229
20250401,105800,650053050,58500,58500,58500,58500,2
20250401,105700,649936050,58600,58600,58600,58600,189
20250401,105600,638860650,58700,58600,58700,58600,40
20250401,105500,636513550,58700,58700,58700,58600,49
20250401,105400,633641750,58600,58700,58800,58600,190
20250401,105300,622489450,58700,58600,58700,58600,61
20250401,105200,618909250,58600,58700,58700,58600,60
20250401,105100,615388150,58700,58700,58800,58700,105
20250401,105000,609218050,58800,58700,58800,58700,33
20250401,104900,607279350,58700,58600,58700,58600,106
20250401,104800,601062150,58500,58500,58500,58300,74
20250401,104700,596733850,58400,58400,58500,58400,84
20250401,104600,591821050,58400,58400,58400,58400,41
20250401,104500,589426650,58500,58400,58500,58400,53
20250401,104400,586326450,58400,58500,58500,58400,62
20250401,104300,582701550,58500,58500,58500,58500,31
20250401,104200,580888050,58600,58500,58600,58500,149
20250401,104100,572168750,58600,58500,58600,58500,55
20250401,104000,568950450,58700,58500,58700,58500,54
20250401,103900,565787750,58500,58500,58500,58500,56
20250401,103800,562511750,58600,58500,58600,58500,39
20250401,103700,560226850,58800,58600,58800,58600,31
20250401,103600,558404650,58500,58100,58600,58100,405
20250401,103500,534761850,58200,58300,58300,58200,25
20250401,103400,533306550,58200,58300,58300,58200,100
20250401,103300,527480950,58300,58300,58300,58300,36
20250401,103200,525382150,58300,58300,58300,58300,30
20250401,103100,523633150,58300,58300,58400,58300,91
20250401,103000,518325050,58300,58300,58400,58300,63
20250401,102900,514651550,58300,58300,58300,58200,130
20250401,102800,507072950,58500,58400,58500,58400,129
20250401,102700,499536450,58400,58400,58400,58400,37
20250401,102600,497375650,58500,58600,58600,58500,169
20250401,102500,487486350,58500,58500,58600,58500,35
20250401,102400,485438550,58500,58400,58500,58400,181
20250401,102300,474851250,58400,58400,58500,58300,73
20250401,102200,470586650,58400,58500,58500,58400,139
20250401,102100,462468250,58500,58600,58600,58500,91
20250401,102000,457138450,58600,58600,58700,58600,62
20250401,101900,453502050,58600,58600,58700,58600,102
20250401,101800,447522650,58700,58600,58700,58600,46
20250401,101700,444824700,58600,58500,58600,58500,68
20250401,101600,440843100,58600,58600,58600,58500,78
20250401,101500,436276700,58500,58600,58600,58500,78
20250401,101400,431707800,58600,58700,58700,58500,351
20250401,101300,411123500,58700,58700,58700,58700,22
20250401,101200,409832100,58700,58700,58800,58700,107
20250401,101100,403545700,58700,58700,58700,58650,187
20250401,101000,392570050,58700,58900,59000,58700,177
20250401,100900,382146750,58900,58900,58900,58900,11
20250401,100800,381498850,58900,58900,58900,58900,38
20250401,100700,379260650,58900,58900,58900,58900,42
20250401,100600,376786850,58900,59000,59100,58900,68
20250401,100500,372773850,59000,59000,59000,59000,46
20250401,100400,370059850,59000,59100,59100,59000,54
20250401,100300,366873050,59000,58900,59000,58900,61
20250401,100200,363277550,58900,59000,59000,58900,45
20250401,100100,360624650,58900,59100,59100,58900,69
20250401,100000,356555850,59100,58900,59100,58900,60
20250401,095900,353012850,59200,59200,59200,59100,45
20250401,095800,350350650,59200,59200,59200,59100,51
20250401,095700,347331550,58800,59200,59300,58800,151
20250401,095600,338407150,59200,59100,59200,59100,46
20250401,095500,335686350,59000,59000,59200,59000,109
20250401,095400,329247950,59100,58900,59100,58900,111
20250401,095300,322700650,58900,58900,58900,58800,38
20250401,095200,320462550,58900,58700,58900,58700,95
20250401,095100,314879350,58600,58600,58800,58600,84
20250401,095000,309949250,58700,58900,58900,58700,84
20250401,094900,305015750,58900,58900,58900,58800,39
20250401,094800,302719550,58700,58900,58900,58700,202
20250401,094700,290848650,58900,59100,59100,58900,59
20250401,094600,287366650,59000,59100,59100,59000,61
20250401,094500,283763250,59100,59000,59100,59000,3
20250401,094400,283586050,59200,59200,59200,59200,31
20250401,094300,281750850,59100,59100,59100,59100,0
20250401,094200,281750850,59100,59100,59100,59100,66
20250401,094100,277850250,59100,58900,59100,58900,154
20250401,094000,268768450,58900,59000,59000,58900,11
20250401,093900,268120050,58900,59000,59000,58900,22
20250401,093800,266823850,58900,58900,59000,58900,87
20250401,093700,261696650,58900,59000,59000,58900,136
20250401,093600,253681650,59000,59000,59000,59000,0
20250401,093500,253681650,59000,59100,59100,59000,54
20250401,093400,250492550,59100,59100,59150,59100,20
20250401,093300,249310500,59100,59200,59200,59100,47
20250401,093200,246530000,59200,59300,59300,59200,202
20250401,093100,234558500,59300,59300,59300,59300,21
20250401,093000,233313200,59600,59500,59600,59400,104
20250401,092900,227131700,59500,59500,59600,59500,118
20250401,092800,220110600,59700,59700,59700,59700,11
20250401,092700,219453900,59700,59700,59700,59600,33
20250401,092600,217483900,59600,59700,59700,59600,20
20250401,092500,216291700,59800,59900,59900,59700,290
20250401,092400,198952400,59800,59800,59900,59800,35
20250401,092300,196856600,59900,60000,60000,59900,119
20250401,092200,189728300,60200,60200,60200,60200,0
20250401,092100,189728300,60200,60000,60200,60000,52
20250401,092000,186600500,60200,60200,60200,60200,4
20250401,091900,186359700,60300,60000,60300,60000,57
20250401,091800,182929800,60100,60100,60100,60100,2
20250401,091700,182809600,60200,60200,60300,60200,18
20250401,091600,181724400,60300,60000,60300,59900,190
20250401,091500,170328800,60200,60100,60200,59900,454
20250401,091400,143037700,60000,60000,60000,60000,46
20250401,091300,140277700,60200,60100,60200,60100,46
20250401,091200,137508600,60300,60300,60300,60300,0
20250401,091100,137508600,60300,60300,60300,60300,0
20250401,091000,137508600,60300,60300,60400,60000,629
20250401,090900,99720400,60300,60300,60300,59900,434
20250401,090800,73639500,60300,60300,60400,59900,181
20250401,090700,62740700,60300,59900,60300,59900,63
20250401,090600,58957200,59900,60000,60000,59900,24
20250401,090500,57517400,60000,60000,60100,60000,52
20250401,090400,54396100,59700,59900,59900,59700,48
20250401,090300,51523400,59900,59600,59900,59400,87
20250401,090200,46335900,59600,59400,60100,59300,134
20250401,090100,38345300,59600,60000,60000,59400,176
20250401,090000,27854200,60000,59900,60000,59000,466
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 3556981750 59300 59300 59300 59300 1469
3 20250401 195800 3556981750 59300 59300 59300 59300 0
4 20250401 195700 3556981750 59300 59300 59300 59300 0
5 20250401 195600 3556981750 59300 59300 59300 59300 0
6 20250401 195500 3556981750 59300 59300 59300 59300 0
7 20250401 195400 3556981750 59300 59300 59300 59300 0
8 20250401 195300 3556981750 59300 59300 59300 59300 0
9 20250401 195200 3556981750 59300 59300 59300 59300 0
10 20250401 195100 3556981750 59300 59300 59300 59300 0
11 20250401 195000 3556981750 59300 59300 59300 59300 0
12 20250401 194900 3556981750 59300 59300 59300 59300 0
13 20250401 194800 3556981750 59300 59300 59300 59300 0
14 20250401 194700 3556981750 59300 59300 59300 59300 0
15 20250401 194600 3556981750 59300 59300 59300 59300 0
16 20250401 194500 3556981750 59300 59300 59300 59300 0
17 20250401 194400 3556981750 59300 59300 59300 59300 0
18 20250401 194300 3556981750 59300 59300 59300 59300 0
19 20250401 194200 3556981750 59300 59300 59300 59300 0
20 20250401 194100 3556981750 59300 59300 59300 59300 0
21 20250401 194000 3556981750 59300 59300 59300 59300 0
22 20250401 193900 3556981750 59300 59300 59300 59300 0
23 20250401 193800 3556981750 59300 59300 59300 59300 0
24 20250401 193700 3556981750 59300 59300 59300 59300 0
25 20250401 193600 3556981750 59300 59300 59300 59300 0
26 20250401 193500 3556981750 59300 59300 59300 59300 0
27 20250401 193400 3556981750 59300 59300 59300 59300 0
28 20250401 193300 3556981750 59300 59300 59300 59300 0
29 20250401 193200 3556981750 59300 59300 59300 59300 0
30 20250401 193100 3556981750 59300 59300 59300 59300 0
31 20250401 193000 3556981750 59300 59300 59300 59300 0
32 20250401 192900 3556981750 59300 59300 59300 59300 1469
33 20250401 192800 3556981750 59300 59300 59300 59300 0
34 20250401 192700 3556981750 59300 59300 59300 59300 0
35 20250401 192600 3556981750 59300 59300 59300 59300 0
36 20250401 192500 3556981750 59300 59300 59300 59300 0
37 20250401 192400 3556981750 59300 59300 59300 59300 0
38 20250401 192300 3556981750 59300 59300 59300 59300 0
39 20250401 192200 3556981750 59300 59300 59300 59300 0
40 20250401 192100 3556981750 59300 59300 59300 59300 0
41 20250401 192000 3556981750 59300 59300 59300 59300 0
42 20250401 191900 3556981750 59300 59300 59300 59300 0
43 20250401 191800 3556981750 59300 59300 59300 59300 0
44 20250401 191700 3556981750 59300 59300 59300 59300 0
45 20250401 191600 3556981750 59300 59300 59300 59300 0
46 20250401 191500 3556981750 59300 59300 59300 59300 0
47 20250401 191400 3556981750 59300 59300 59300 59300 0
48 20250401 191300 3556981750 59300 59300 59300 59300 0
49 20250401 191200 3556981750 59300 59300 59300 59300 0
50 20250401 191100 3556981750 59300 59300 59300 59300 0
51 20250401 191000 3556981750 59300 59300 59300 59300 0
52 20250401 190900 3556981750 59300 59300 59300 59300 0
53 20250401 190800 3556981750 59300 59300 59300 59300 0
54 20250401 190700 3556981750 59300 59300 59300 59300 0
55 20250401 190600 3556981750 59300 59300 59300 59300 0
56 20250401 190500 3556981750 59300 59300 59300 59300 0
57 20250401 190400 3556981750 59300 59300 59300 59300 0
58 20250401 190300 3556981750 59300 59300 59300 59300 0
59 20250401 190200 3556981750 59300 59300 59300 59300 0
60 20250401 190100 3556981750 59300 59300 59300 59300 0
61 20250401 190000 3556981750 59300 59300 59300 59300 0
62 20250401 185900 3556981750 59300 59300 59300 59300 1469
63 20250401 185800 3556981750 59300 59300 59300 59300 0
64 20250401 185700 3556981750 59300 59300 59300 59300 0
65 20250401 185600 3556981750 59300 59300 59300 59300 0
66 20250401 185500 3556981750 59300 59300 59300 59300 0
67 20250401 185400 3556981750 59300 59300 59300 59300 0
68 20250401 185300 3556981750 59300 59300 59300 59300 0
69 20250401 185200 3556981750 59300 59300 59300 59300 0
70 20250401 185100 3556981750 59300 59300 59300 59300 0
71 20250401 185000 3556981750 59300 59300 59300 59300 0
72 20250401 184900 3556981750 59300 59300 59300 59300 0
73 20250401 184800 3556981750 59300 59300 59300 59300 0
74 20250401 184700 3556981750 59300 59300 59300 59300 0
75 20250401 184600 3556981750 59300 59300 59300 59300 0
76 20250401 184500 3556981750 59300 59300 59300 59300 0
77 20250401 184400 3556981750 59300 59300 59300 59300 0
78 20250401 184300 3556981750 59300 59300 59300 59300 0
79 20250401 184200 3556981750 59300 59300 59300 59300 0
80 20250401 184100 3556981750 59300 59300 59300 59300 0
81 20250401 184000 3556981750 59300 59300 59300 59300 0
82 20250401 183900 3556981750 59300 59300 59300 59300 0
83 20250401 183800 3556981750 59300 59300 59300 59300 0
84 20250401 183700 3556981750 59300 59300 59300 59300 0
85 20250401 183600 3556981750 59300 59300 59300 59300 0
86 20250401 183500 3556981750 59300 59300 59300 59300 0
87 20250401 183400 3556981750 59300 59300 59300 59300 0
88 20250401 183300 3556981750 59300 59300 59300 59300 0
89 20250401 183200 3556981750 59300 59300 59300 59300 0
90 20250401 183100 3556981750 59300 59300 59300 59300 0
91 20250401 183000 3556981750 59300 59300 59300 59300 0
92 20250401 182900 3556981750 59300 59300 59300 59300 1469
93 20250401 182800 3556981750 59300 59300 59300 59300 0
94 20250401 182700 3556981750 59300 59300 59300 59300 0
95 20250401 182600 3556981750 59300 59300 59300 59300 0
96 20250401 182500 3556981750 59300 59300 59300 59300 0
97 20250401 182400 3556981750 59300 59300 59300 59300 0
98 20250401 182300 3556981750 59300 59300 59300 59300 0
99 20250401 182200 3556981750 59300 59300 59300 59300 0
100 20250401 182100 3556981750 59300 59300 59300 59300 0
101 20250401 182000 3556981750 59300 59300 59300 59300 0
102 20250401 181900 3556981750 59300 59300 59300 59300 0
103 20250401 181800 3556981750 59300 59300 59300 59300 0
104 20250401 181700 3556981750 59300 59300 59300 59300 0
105 20250401 181600 3556981750 59300 59300 59300 59300 0
106 20250401 181500 3556981750 59300 59300 59300 59300 0
107 20250401 181400 3556981750 59300 59300 59300 59300 0
108 20250401 181300 3556981750 59300 59300 59300 59300 0
109 20250401 181200 3556981750 59300 59300 59300 59300 0
110 20250401 181100 3556981750 59300 59300 59300 59300 0
111 20250401 181000 3556981750 59300 59300 59300 59300 0
112 20250401 180900 3556981750 59300 59300 59300 59300 0
113 20250401 180800 3556981750 59300 59300 59300 59300 0
114 20250401 180700 3556981750 59300 59300 59300 59300 0
115 20250401 180600 3556981750 59300 59300 59300 59300 0
116 20250401 180500 3556981750 59300 59300 59300 59300 0
117 20250401 180400 3556981750 59300 59300 59300 59300 0
118 20250401 180300 3556981750 59300 59300 59300 59300 0
119 20250401 180200 3556981750 59300 59300 59300 59300 0
120 20250401 180100 3556981750 59300 59300 59300 59300 0
121 20250401 180000 3556981750 59300 59300 59300 59300 0
122 20250401 175900 3556981750 59300 59300 59300 59300 1469
123 20250401 175800 3556981750 59300 59300 59300 59300 0
124 20250401 175700 3556981750 59300 59300 59300 59300 0
125 20250401 175600 3556981750 59300 59300 59300 59300 0
126 20250401 175500 3556981750 59300 59300 59300 59300 0
127 20250401 175400 3556981750 59300 59300 59300 59300 0
128 20250401 175300 3556981750 59300 59300 59300 59300 0
129 20250401 175200 3556981750 59300 59300 59300 59300 0
130 20250401 175100 3556981750 59300 59300 59300 59300 0
131 20250401 175000 3556981750 59300 59300 59300 59300 0
132 20250401 174900 3556981750 59300 59300 59300 59300 0
133 20250401 174800 3556981750 59300 59300 59300 59300 0
134 20250401 174700 3556981750 59300 59300 59300 59300 0
135 20250401 174600 3556981750 59300 59300 59300 59300 0
136 20250401 174500 3556981750 59300 59300 59300 59300 0
137 20250401 174400 3556981750 59300 59300 59300 59300 0
138 20250401 174300 3556981750 59300 59300 59300 59300 0
139 20250401 174200 3556981750 59300 59300 59300 59300 0
140 20250401 174100 3556981750 59300 59300 59300 59300 0
141 20250401 174000 3556981750 59300 59300 59300 59300 0
142 20250401 173900 3556981750 59300 59300 59300 59300 0
143 20250401 173800 3556981750 59300 59300 59300 59300 0
144 20250401 173700 3556981750 59300 59300 59300 59300 0
145 20250401 173600 3556981750 59300 59300 59300 59300 0
146 20250401 173500 3556981750 59300 59300 59300 59300 0
147 20250401 173400 3556981750 59300 59300 59300 59300 0
148 20250401 173300 3556981750 59300 59300 59300 59300 0
149 20250401 173200 3556981750 59300 59300 59300 59300 0
150 20250401 173100 3556981750 59300 59300 59300 59300 0
151 20250401 173000 3556981750 59300 59300 59300 59300 0
152 20250401 172900 3556981750 59300 59300 59300 59300 1469
153 20250401 172800 3556981750 59300 59300 59300 59300 0
154 20250401 172700 3556981750 59300 59300 59300 59300 0
155 20250401 172600 3556981750 59300 59300 59300 59300 0
156 20250401 172500 3556981750 59300 59300 59300 59300 0
157 20250401 172400 3556981750 59300 59300 59300 59300 0
158 20250401 172300 3556981750 59300 59300 59300 59300 0
159 20250401 172200 3556981750 59300 59300 59300 59300 0
160 20250401 172100 3556981750 59300 59300 59300 59300 0
161 20250401 172000 3556981750 59300 59300 59300 59300 0
162 20250401 171900 3556981750 59300 59300 59300 59300 0
163 20250401 171800 3556981750 59300 59300 59300 59300 0
164 20250401 171700 3556981750 59300 59300 59300 59300 0
165 20250401 171600 3556981750 59300 59300 59300 59300 0
166 20250401 171500 3556981750 59300 59300 59300 59300 0
167 20250401 171400 3556981750 59300 59300 59300 59300 0
168 20250401 171300 3556981750 59300 59300 59300 59300 0
169 20250401 171200 3556981750 59300 59300 59300 59300 0
170 20250401 171100 3556981750 59300 59300 59300 59300 0
171 20250401 171000 3556981750 59300 59300 59300 59300 0
172 20250401 170900 3556981750 59300 59300 59300 59300 0
173 20250401 170800 3556981750 59300 59300 59300 59300 0
174 20250401 170700 3556981750 59300 59300 59300 59300 0
175 20250401 170600 3556981750 59300 59300 59300 59300 0
176 20250401 170500 3556981750 59300 59300 59300 59300 0
177 20250401 170400 3556981750 59300 59300 59300 59300 0
178 20250401 170300 3556981750 59300 59300 59300 59300 0
179 20250401 170200 3556981750 59300 59300 59300 59300 0
180 20250401 170100 3556981750 59300 59300 59300 59300 0
181 20250401 170000 3556981750 59300 59300 59300 59300 0
182 20250401 165900 3556981750 59300 59300 59300 59300 1469
183 20250401 165800 3556981750 59300 59300 59300 59300 0
184 20250401 165700 3556981750 59300 59300 59300 59300 0
185 20250401 165600 3556981750 59300 59300 59300 59300 0
186 20250401 165500 3556981750 59300 59300 59300 59300 0
187 20250401 165400 3556981750 59300 59300 59300 59300 0
188 20250401 165300 3556981750 59300 59300 59300 59300 0
189 20250401 165200 3556981750 59300 59300 59300 59300 0
190 20250401 165100 3556981750 59300 59300 59300 59300 0
191 20250401 165000 3556981750 59300 59300 59300 59300 0
192 20250401 164900 3556981750 59300 59300 59300 59300 0
193 20250401 164800 3556981750 59300 59300 59300 59300 0
194 20250401 164700 3556981750 59300 59300 59300 59300 0
195 20250401 164600 3556981750 59300 59300 59300 59300 0
196 20250401 164500 3556981750 59300 59300 59300 59300 0
197 20250401 164400 3556981750 59300 59300 59300 59300 0
198 20250401 164300 3556981750 59300 59300 59300 59300 0
199 20250401 164200 3556981750 59300 59300 59300 59300 0
200 20250401 164100 3556981750 59300 59300 59300 59300 0
201 20250401 164000 3556981750 59300 59300 59300 59300 0
202 20250401 163900 3556981750 59300 59300 59300 59300 0
203 20250401 163800 3556981750 59300 59300 59300 59300 0
204 20250401 163700 3556981750 59300 59300 59300 59300 0
205 20250401 163600 3556981750 59300 59300 59300 59300 0
206 20250401 163500 3556981750 59300 59300 59300 59300 0
207 20250401 163400 3556981750 59300 59300 59300 59300 0
208 20250401 163300 3556981750 59300 59300 59300 59300 0
209 20250401 163200 3556981750 59300 59300 59300 59300 0
210 20250401 163100 3556981750 59300 59300 59300 59300 0
211 20250401 163000 3556981750 59300 59300 59300 59300 0
212 20250401 162900 3556981750 59300 59300 59300 59300 1469
213 20250401 162800 3556981750 59300 59300 59300 59300 0
214 20250401 162700 3556981750 59300 59300 59300 59300 0
215 20250401 162600 3556981750 59300 59300 59300 59300 0
216 20250401 162500 3556981750 59300 59300 59300 59300 0
217 20250401 162400 3556981750 59300 59300 59300 59300 0
218 20250401 162300 3556981750 59300 59300 59300 59300 0
219 20250401 162200 3556981750 59300 59300 59300 59300 0
220 20250401 162100 3556981750 59300 59300 59300 59300 0
221 20250401 162000 3556981750 59300 59300 59300 59300 0
222 20250401 161900 3556981750 59300 59300 59300 59300 0
223 20250401 161800 3556981750 59300 59300 59300 59300 0
224 20250401 161700 3556981750 59300 59300 59300 59300 0
225 20250401 161600 3556981750 59300 59300 59300 59300 0
226 20250401 161500 3556981750 59300 59300 59300 59300 0
227 20250401 161400 3556981750 59300 59300 59300 59300 0
228 20250401 161300 3556981750 59300 59300 59300 59300 0
229 20250401 161200 3556981750 59300 59300 59300 59300 0
230 20250401 161100 3556981750 59300 59300 59300 59300 0
231 20250401 161000 3556981750 59300 59300 59300 59300 0
232 20250401 160900 3556981750 59300 59300 59300 59300 0
233 20250401 160800 3556981750 59300 59300 59300 59300 0
234 20250401 160700 3556981750 59300 59300 59300 59300 0
235 20250401 160600 3556981750 59300 59300 59300 59300 0
236 20250401 160500 3556981750 59300 59300 59300 59300 0
237 20250401 160400 3556981750 59300 59300 59300 59300 0
238 20250401 160300 3556981750 59300 59300 59300 59300 0
239 20250401 160200 3556981750 59300 59300 59300 59300 0
240 20250401 160100 3556981750 59300 59300 59300 59300 0
241 20250401 160000 3556981750 59300 59300 59300 59300 0
242 20250401 155900 3556981750 59300 59300 59300 59300 1469
243 20250401 155800 3556981750 59300 59300 59300 59300 0
244 20250401 155700 3556981750 59300 59300 59300 59300 0
245 20250401 155600 3556981750 59300 59300 59300 59300 0
246 20250401 155500 3556981750 59300 59300 59300 59300 0
247 20250401 155400 3556981750 59300 59300 59300 59300 0
248 20250401 155300 3556981750 59300 59300 59300 59300 0
249 20250401 155200 3556981750 59300 59300 59300 59300 0
250 20250401 155100 3556981750 59300 59300 59300 59300 0
251 20250401 155000 3556981750 59300 59300 59300 59300 0
252 20250401 154900 3556981750 59300 59300 59300 59300 0
253 20250401 154800 3556981750 59300 59300 59300 59300 0
254 20250401 154700 3556981750 59300 59300 59300 59300 0
255 20250401 154600 3556981750 59300 59300 59300 59300 0
256 20250401 154500 3556981750 59300 59300 59300 59300 0
257 20250401 154400 3556981750 59300 59300 59300 59300 0
258 20250401 154300 3556981750 59300 59300 59300 59300 0
259 20250401 154200 3556981750 59300 59300 59300 59300 0
260 20250401 154100 3556981750 59300 59300 59300 59300 0
261 20250401 154000 3556981750 59300 59300 59300 59300 0
262 20250401 153900 3556981750 59300 59300 59300 59300 0
263 20250401 153800 3556981750 59300 59300 59300 59300 0
264 20250401 153700 3556981750 59300 59300 59300 59300 0
265 20250401 153600 3556981750 59300 59300 59300 59300 0
266 20250401 153500 3556981750 59300 59300 59300 59300 0
267 20250401 153400 3556981750 59300 59300 59300 59300 0
268 20250401 153300 3556981750 59300 59300 59300 59300 0
269 20250401 153200 3556981750 59300 59300 59300 59300 0
270 20250401 153100 3556981750 59300 59300 59300 59300 0
271 20250401 153000 3556981750 59300 59300 59300 59300 1469
272 20250401 152900 3469870050 59100 59100 59100 59100 0
273 20250401 152800 3469870050 59100 59100 59100 59100 0
274 20250401 152700 3469870050 59100 59100 59100 59100 0
275 20250401 152600 3469870050 59100 59100 59100 59100 0
276 20250401 152500 3469870050 59100 59100 59100 59100 0
277 20250401 152400 3469870050 59100 59100 59100 59100 0
278 20250401 152300 3469870050 59100 59100 59100 59100 0
279 20250401 152200 3469870050 59100 59100 59100 59100 0
280 20250401 152100 3469870050 59100 59100 59100 59100 0
281 20250401 152000 3469870050 59100 59100 59100 59100 0
282 20250401 151900 3469870050 59100 59200 59200 59100 215
283 20250401 151800 3457153750 59200 59200 59500 59100 69
284 20250401 151700 3453063550 59100 59200 59400 59100 239
285 20250401 151600 3438900350 59300 59300 59400 59100 276
286 20250401 151500 3422555750 59300 59200 59300 59100 409
287 20250401 151400 3398324850 59300 59300 59400 59200 321
288 20250401 151300 3379290650 59200 59200 59400 59200 385
289 20250401 151200 3356468050 59300 59300 59400 59200 422
290 20250401 151100 3331437950 59300 59200 59400 59200 408
291 20250401 151000 3307246250 59200 59200 59400 59200 419
292 20250401 150900 3282408250 59400 59200 59400 59100 368
293 20250401 150800 3260602350 59300 59300 59400 59200 355
294 20250401 150700 3239558150 59200 59200 59300 59200 397
295 20250401 150600 3216027350 59200 59200 59400 59100 426
296 20250401 150500 3190787950 59200 59100 59400 59000 306
297 20250401 150400 3172668650 59000 59200 59200 58900 330
298 20250401 150300 3153154050 59000 59100 59200 59000 419
299 20250401 150200 3128396450 59000 59100 59300 59000 271
300 20250401 150100 3112370550 59200 59200 59300 59100 326
301 20250401 150000 3093080050 59200 59100 59300 58900 363
302 20250401 145900 3071615550 58900 59200 59300 58900 281
303 20250401 145800 3054993150 59100 59100 59300 59000 379
304 20250401 145700 3032583550 59100 59200 59300 59000 240
305 20250401 145600 3018388450 59200 59000 59300 59000 349
306 20250401 145500 2997744050 59100 59100 59300 59000 267
307 20250401 145400 2981962550 59200 59000 59300 59000 364
308 20250401 145300 2960435950 59100 58900 59100 58600 516
309 20250401 145200 2930031350 58900 59100 59200 58900 508
310 20250401 145100 2900012650 59200 59200 59200 59000 371
311 20250401 145000 2878078350 59200 59300 59300 59100 458
312 20250401 144900 2850957050 59200 59200 59300 59100 284
313 20250401 144800 2834144250 59100 59200 59200 59000 267
314 20250401 144700 2818345050 59200 59200 59200 59000 307
315 20250401 144600 2800186750 59200 59200 59200 59100 333
316 20250401 144500 2780478950 59200 59200 59300 59100 363
317 20250401 144400 2758990350 59100 59200 59400 59100 336
318 20250401 144300 2739086750 59300 59200 59300 59100 239
319 20250401 144200 2724938450 59200 59200 59300 59100 355
320 20250401 144100 2703914850 59200 59300 59300 59200 301
321 20250401 144000 2686068650 59200 59300 59400 59200 416
322 20250401 143900 2661413050 59300 59300 59400 59200 208
323 20250401 143800 2649064850 59300 59300 59400 59300 176
324 20250401 143700 2638615350 59400 59300 59400 59200 301
325 20250401 143600 2620768150 59200 59300 59400 59200 649
326 20250401 143500 2582266150 59400 59300 59400 59200 210
327 20250401 143400 2569809150 59300 59200 59300 59200 118
328 20250401 143300 2562814450 59200 59400 59400 59200 1270
329 20250401 143200 2487490750 59400 59400 59400 59300 273
330 20250401 143100 2471276150 59400 59300 59400 59300 279
331 20250401 143000 2454706050 59400 59400 59500 59300 486
332 20250401 142900 2425864750 59500 59500 59600 59400 285
333 20250401 142800 2408915550 59500 59400 59600 59400 344
334 20250401 142700 2388454250 59500 59400 59500 59300 242
335 20250401 142600 2374074250 59400 59400 59400 59300 273
336 20250401 142500 2357864250 59300 59400 59600 59300 293
337 20250401 142400 2340457850 59300 59400 59500 59300 259
338 20250401 142300 2325076250 59400 59300 59400 59100 638
339 20250401 142200 2287245550 59300 59100 59800 59000 1287
340 20250401 142100 2210830850 59100 59100 59100 59000 246
341 20250401 142000 2196292850 59000 59100 59100 58900 297
342 20250401 141900 2178759850 59100 59100 59100 59000 171
343 20250401 141800 2168656850 59000 59200 59200 59000 418
344 20250401 141700 2143944950 59200 59200 59300 59100 172
345 20250401 141600 2133763350 59200 59200 59300 59100 430
346 20250401 141500 2108307450 59200 59100 59200 59000 628
347 20250401 141400 2071204650 59100 59100 59200 59000 475
348 20250401 141300 2043128550 59100 58800 59100 58800 477
349 20250401 141200 2014984350 58900 58800 59000 58800 348
350 20250401 141100 1994477250 58900 58800 58900 58800 45
351 20250401 141000 1991829350 58900 58800 58900 58800 108
352 20250401 140900 1985474150 58800 58900 58900 58800 30
353 20250401 140800 1983709750 58900 58700 58900 58700 131
354 20250401 140700 1976006950 58700 58600 58700 58600 103
355 20250401 140600 1969961850 58700 58500 58700 58500 106
356 20250401 140500 1963748150 58600 58700 58700 58500 110
357 20250401 140400 1957299650 58600 58700 58700 58500 73
358 20250401 140300 1953023250 58700 58500 58700 58500 49
359 20250401 140200 1950152050 58600 58500 58700 58500 57
360 20250401 140100 1946810050 58600 58700 58700 58500 95
361 20250401 140000 1941239550 58600 58700 58700 58600 107
362 20250401 135900 1934966050 58600 58600 58700 58600 15
363 20250401 135800 1934086650 58600 58600 58600 58600 37
364 20250401 135700 1931918450 58600 58400 58700 58400 333
365 20250401 135600 1912405050 58400 58400 58500 58400 16
366 20250401 135500 1911470350 58400 58500 58500 58400 56
367 20250401 135400 1908197450 58500 58500 58600 58400 233
368 20250401 135300 1894565150 58500 58500 58600 58500 35
369 20250401 135200 1892517550 58500 58500 58600 58500 27
370 20250401 135100 1890937650 58500 58500 58500 58500 34
371 20250401 135000 1888948650 58500 58500 58600 58500 147
372 20250401 134900 1880348750 58500 58500 58600 58500 27
373 20250401 134800 1878768950 58600 58600 58600 58500 115
374 20250401 134700 1872032850 58600 58400 58600 58300 297
375 20250401 134600 1854663950 58400 58400 58400 58400 17
376 20250401 134500 1853671150 58400 58500 58600 58400 102
377 20250401 134400 1847704750 58500 58500 58500 58500 12
378 20250401 134300 1847002750 58600 58500 58600 58500 63
379 20250401 134200 1843316950 58500 58500 58500 58500 5
380 20250401 134100 1843024450 58600 58500 58600 58500 58
381 20250401 134000 1839628950 58500 58600 58600 58500 186
382 20250401 133900 1828731550 58700 58700 58800 58600 36
383 20250401 133800 1826619150 58800 58700 58800 58700 76
384 20250401 133700 1822155050 58800 58700 58800 58700 75
385 20250401 133600 1817752050 58700 58700 58800 58700 80
386 20250401 133500 1813053250 58700 58700 58700 58700 118
387 20250401 133400 1806126650 58800 58700 58800 58700 49
388 20250401 133300 1803249950 58700 58800 58800 58700 84
389 20250401 133200 1798316250 58700 58700 58700 58500 150
390 20250401 133100 1789512250 58700 58700 58900 58700 327
391 20250401 133000 1770298550 58700 58500 58800 58500 649
392 20250401 132900 1732203250 58400 58200 58700 58200 658
393 20250401 132800 1693673750 58200 58100 58300 58000 671
394 20250401 132700 1654600950 58000 58000 58100 58000 113
395 20250401 132600 1648044050 58000 58000 58100 58000 114
396 20250401 132500 1641426050 58100 58100 58100 58000 119
397 20250401 132400 1634523550 58100 58000 58100 58000 75
398 20250401 132300 1630170550 58000 58100 58100 58000 62
399 20250401 132200 1626571150 58100 58100 58200 58100 122
400 20250401 132100 1619479950 58100 58000 58100 58000 157
401 20250401 132000 1610358450 58000 58100 58100 58000 191
402 20250401 131900 1599266750 58100 58000 58200 58000 239
403 20250401 131800 1585370650 58000 58000 58000 57900 185
404 20250401 131700 1574644850 58000 58100 58100 57900 259
405 20250401 131600 1559622650 58000 58000 58100 58000 72
406 20250401 131500 1555443750 58000 58000 58100 58000 114
407 20250401 131400 1548831650 58100 58000 58100 58000 81
408 20250401 131300 1544132850 58000 58100 58100 58000 101
409 20250401 131200 1538271450 58100 58000 58100 58000 55
410 20250401 131100 1535080950 58100 58100 58100 57900 155
411 20250401 131000 1526084850 58000 58000 58100 58000 181
412 20250401 130900 1515576450 58100 58100 58100 58100 142
413 20250401 130800 1507326250 58100 58100 58200 58100 96
414 20250401 130700 1501745350 58100 58100 58100 58100 93
415 20250401 130600 1496342050 58150 58100 58150 58100 96
416 20250401 130500 1490764400 58100 58100 58200 58100 90
417 20250401 130400 1485529500 58200 58100 58200 58100 118
418 20250401 130300 1478668200 58200 58200 58300 58200 64
419 20250401 130200 1474942500 58200 58200 58300 58200 99
420 20250401 130100 1469177200 58300 58300 58300 58300 9
421 20250401 130000 1468652500 58300 58400 58400 58200 106
422 20250401 125900 1462475000 58400 58300 58400 58200 94
423 20250401 125800 1456992200 58300 58300 58300 58200 26
424 20250401 125700 1455478800 58200 58300 58300 58200 76
425 20250401 125600 1451052100 58300 58300 58300 58200 57
426 20250401 125500 1447732600 58300 58200 58300 58200 2
427 20250401 125400 1447616100 58200 58300 58300 58200 69
428 20250401 125300 1443597100 58200 58200 58300 58200 84
429 20250401 125200 1438707200 58200 58100 58200 58100 70
430 20250401 125100 1434633600 58300 58200 58300 58100 95
431 20250401 125000 1429101200 58200 58200 58300 58200 179
432 20250401 124900 1418682600 58200 58200 58200 58200 21
433 20250401 124800 1417460400 58300 58300 58400 58300 54
434 20250401 124700 1414309200 58400 58200 58400 58200 126
435 20250401 124600 1406965100 58200 58200 58200 58200 35
436 20250401 124500 1404928100 58200 58400 58400 58200 90
437 20250401 124400 1399681400 58300 58300 58300 58300 15
438 20250401 124300 1398806900 58300 58400 58400 58300 93
439 20250401 124200 1393381600 58300 58300 58400 58300 27
440 20250401 124100 1391806700 58300 58300 58400 58300 35
441 20250401 124000 1389765800 58300 58300 58400 58300 68
442 20250401 123900 1385798000 58300 58300 58400 58200 306
443 20250401 123800 1367946700 58300 58300 58300 58300 13
444 20250401 123700 1367188800 58300 58300 58400 58300 62
445 20250401 123600 1363571300 58300 58300 58400 58300 69
446 20250401 123500 1359546200 58300 58300 58400 58300 15
447 20250401 123400 1358671600 58400 58300 58400 58300 70
448 20250401 123300 1354587400 58300 58300 58300 58300 49
449 20250401 123200 1351730700 58400 58400 58400 58300 33
450 20250401 123100 1349806200 58400 58300 58400 58300 55
451 20250401 123000 1346596900 58300 58400 58400 58300 58
452 20250401 122900 1343214600 58400 58400 58400 58300 45
453 20250401 122800 1340587600 58300 58300 58300 58300 49
454 20250401 122700 1337730900 58400 58300 58400 58300 50
455 20250401 122600 1334815500 58300 58400 58400 58300 75
456 20250401 122500 1330436000 58300 58300 58400 58300 53
457 20250401 122400 1327345600 58400 58300 58400 58300 130
458 20250401 122300 1319756000 58300 58300 58400 58300 80
459 20250401 122200 1315088900 58300 58300 58300 58300 18
460 20250401 122100 1314039500 58300 58500 58500 58300 64
461 20250401 122000 1310303000 58400 58500 58500 58400 68
462 20250401 121900 1306328600 58400 58400 58400 58400 81
463 20250401 121800 1301598200 58500 58400 58500 58400 27
464 20250401 121700 1300021000 58500 58400 58500 58400 101
465 20250401 121600 1294119400 58500 58400 58500 58400 19
466 20250401 121500 1293009500 58500 58500 58500 58400 91
467 20250401 121400 1287690100 58400 58500 58600 58400 268
468 20250401 121300 1272013200 58500 58500 58600 58500 327
469 20250401 121200 1252879000 58400 58400 58500 58400 54
470 20250401 121100 1249722100 58400 58400 58400 58400 121
471 20250401 121000 1242655700 58400 58400 58500 58300 89
472 20250401 120900 1237458200 58500 58500 58500 58400 52
473 20250401 120800 1234418000 58400 58400 58400 58400 32
474 20250401 120700 1232549200 58400 58400 58400 58300 266
475 20250401 120600 1217015700 58400 58400 58500 58400 61
476 20250401 120500 1213450500 58400 58400 58500 58400 33
477 20250401 120400 1211523000 58400 58600 58600 58400 239
478 20250401 120300 1197540450 58600 58500 58600 58500 64
479 20250401 120200 1193793250 58500 58500 58500 58500 23
480 20250401 120100 1192447750 58500 58600 58600 58500 74
481 20250401 120000 1188115650 58500 58400 58500 58400 130
482 20250401 115900 1180513250 58400 58400 58400 58300 27
483 20250401 115800 1178936550 58500 58400 58600 58400 52
484 20250401 115700 1175895950 58400 58400 58400 58300 140
485 20250401 115600 1167721450 58400 58400 58500 58400 48
486 20250401 115500 1164917850 58400 58400 58500 58400 89
487 20250401 115400 1159717250 58400 58500 58500 58400 48
488 20250401 115300 1156911250 58500 58600 58600 58500 50
489 20250401 115200 1153985350 58600 58500 58600 58500 57
490 20250401 115100 1150647850 58600 58500 58600 58500 38
491 20250401 115000 1148423450 58500 58600 58600 58400 128
492 20250401 114900 1140934650 58700 58600 58700 58600 155
493 20250401 114800 1131848550 58600 58800 58800 58600 265
494 20250401 114700 1116291150 58800 58800 58900 58800 58
495 20250401 114600 1112877350 58900 58800 58900 58800 253
496 20250401 114500 1097975750 58800 58800 58800 58700 1030
497 20250401 114400 1037411850 58800 58800 58900 58800 96
498 20250401 114300 1031764250 58800 58800 58900 58700 191
499 20250401 114200 1020532150 58800 58800 59000 58600 150
500 20250401 114100 1011696250 58800 58800 58900 58600 87
501 20250401 114000 1006582450 58800 58600 58800 58600 102
502 20250401 113900 1000586750 58800 58900 58900 58700 568
503 20250401 113800 967198950 58700 58500 58900 58500 559
504 20250401 113700 934395050 58500 58600 58600 58400 184
505 20250401 113600 923631250 58500 58700 58700 58500 146
506 20250401 113500 915075850 58700 58500 58700 58500 386
507 20250401 113400 892426850 58500 58600 58600 58500 50
508 20250401 113300 889501550 58500 58500 58700 58500 54
509 20250401 113200 886339550 58600 58500 58600 58400 114
510 20250401 113100 879673250 58600 58500 58600 58500 36
511 20250401 113000 877566650 58500 58500 58600 58500 114
512 20250401 112900 870892250 58500 58500 58600 58500 76
513 20250401 112800 866441850 58500 58600 58600 58500 221
514 20250401 112700 853494550 58600 58400 58600 58400 193
515 20250401 112600 842196550 58400 58500 58600 58400 93
516 20250401 112500 836755050 58500 58600 58600 58400 108
517 20250401 112400 830433250 58600 58500 58700 58500 296
518 20250401 112300 813092350 58500 58400 58500 58400 210
519 20250401 112200 800811550 58400 58300 58500 58200 336
520 20250401 112100 781207950 58200 58200 58300 58200 150
521 20250401 112000 772468450 58200 58300 58400 58200 346
522 20250401 111900 752299550 58200 58200 58300 58200 68
523 20250401 111800 748339050 58200 58300 58300 58200 18
524 20250401 111700 747290850 58300 58300 58400 58300 114
525 20250401 111600 740644550 58300 58200 58300 58200 34
526 20250401 111500 738662650 58300 58300 58300 58200 63
527 20250401 111400 734990850 58300 58300 58300 58300 70
528 20250401 111300 730909850 58300 58300 58400 58300 59
529 20250401 111200 727467350 58300 58300 58300 58300 101
530 20250401 111100 721579050 58300 58300 58300 58300 15
531 20250401 111000 720704550 58300 58200 58400 58200 189
532 20250401 110900 709686550 58300 58200 58300 58100 187
533 20250401 110800 698803550 58200 58300 58300 58200 83
534 20250401 110700 693970050 58300 58300 58300 58200 141
535 20250401 110600 685750850 58300 58300 58300 58300 47
536 20250401 110500 683010750 58300 58300 58400 58300 83
537 20250401 110400 678167850 58300 58300 58300 58300 46
538 20250401 110300 675486050 58300 58400 58400 58300 34
539 20250401 110200 673501850 58400 58500 58500 58400 57
540 20250401 110100 670170050 58400 58400 58500 58400 97
541 20250401 110000 664505050 58600 58500 58600 58500 18
542 20250401 105900 663451650 58600 58500 58600 58400 229
543 20250401 105800 650053050 58500 58500 58500 58500 2
544 20250401 105700 649936050 58600 58600 58600 58600 189
545 20250401 105600 638860650 58700 58600 58700 58600 40
546 20250401 105500 636513550 58700 58700 58700 58600 49
547 20250401 105400 633641750 58600 58700 58800 58600 190
548 20250401 105300 622489450 58700 58600 58700 58600 61
549 20250401 105200 618909250 58600 58700 58700 58600 60
550 20250401 105100 615388150 58700 58700 58800 58700 105
551 20250401 105000 609218050 58800 58700 58800 58700 33
552 20250401 104900 607279350 58700 58600 58700 58600 106
553 20250401 104800 601062150 58500 58500 58500 58300 74
554 20250401 104700 596733850 58400 58400 58500 58400 84
555 20250401 104600 591821050 58400 58400 58400 58400 41
556 20250401 104500 589426650 58500 58400 58500 58400 53
557 20250401 104400 586326450 58400 58500 58500 58400 62
558 20250401 104300 582701550 58500 58500 58500 58500 31
559 20250401 104200 580888050 58600 58500 58600 58500 149
560 20250401 104100 572168750 58600 58500 58600 58500 55
561 20250401 104000 568950450 58700 58500 58700 58500 54
562 20250401 103900 565787750 58500 58500 58500 58500 56
563 20250401 103800 562511750 58600 58500 58600 58500 39
564 20250401 103700 560226850 58800 58600 58800 58600 31
565 20250401 103600 558404650 58500 58100 58600 58100 405
566 20250401 103500 534761850 58200 58300 58300 58200 25
567 20250401 103400 533306550 58200 58300 58300 58200 100
568 20250401 103300 527480950 58300 58300 58300 58300 36
569 20250401 103200 525382150 58300 58300 58300 58300 30
570 20250401 103100 523633150 58300 58300 58400 58300 91
571 20250401 103000 518325050 58300 58300 58400 58300 63
572 20250401 102900 514651550 58300 58300 58300 58200 130
573 20250401 102800 507072950 58500 58400 58500 58400 129
574 20250401 102700 499536450 58400 58400 58400 58400 37
575 20250401 102600 497375650 58500 58600 58600 58500 169
576 20250401 102500 487486350 58500 58500 58600 58500 35
577 20250401 102400 485438550 58500 58400 58500 58400 181
578 20250401 102300 474851250 58400 58400 58500 58300 73
579 20250401 102200 470586650 58400 58500 58500 58400 139
580 20250401 102100 462468250 58500 58600 58600 58500 91
581 20250401 102000 457138450 58600 58600 58700 58600 62
582 20250401 101900 453502050 58600 58600 58700 58600 102
583 20250401 101800 447522650 58700 58600 58700 58600 46
584 20250401 101700 444824700 58600 58500 58600 58500 68
585 20250401 101600 440843100 58600 58600 58600 58500 78
586 20250401 101500 436276700 58500 58600 58600 58500 78
587 20250401 101400 431707800 58600 58700 58700 58500 351
588 20250401 101300 411123500 58700 58700 58700 58700 22
589 20250401 101200 409832100 58700 58700 58800 58700 107
590 20250401 101100 403545700 58700 58700 58700 58650 187
591 20250401 101000 392570050 58700 58900 59000 58700 177
592 20250401 100900 382146750 58900 58900 58900 58900 11
593 20250401 100800 381498850 58900 58900 58900 58900 38
594 20250401 100700 379260650 58900 58900 58900 58900 42
595 20250401 100600 376786850 58900 59000 59100 58900 68
596 20250401 100500 372773850 59000 59000 59000 59000 46
597 20250401 100400 370059850 59000 59100 59100 59000 54
598 20250401 100300 366873050 59000 58900 59000 58900 61
599 20250401 100200 363277550 58900 59000 59000 58900 45
600 20250401 100100 360624650 58900 59100 59100 58900 69
601 20250401 100000 356555850 59100 58900 59100 58900 60
602 20250401 095900 353012850 59200 59200 59200 59100 45
603 20250401 095800 350350650 59200 59200 59200 59100 51
604 20250401 095700 347331550 58800 59200 59300 58800 151
605 20250401 095600 338407150 59200 59100 59200 59100 46
606 20250401 095500 335686350 59000 59000 59200 59000 109
607 20250401 095400 329247950 59100 58900 59100 58900 111
608 20250401 095300 322700650 58900 58900 58900 58800 38
609 20250401 095200 320462550 58900 58700 58900 58700 95
610 20250401 095100 314879350 58600 58600 58800 58600 84
611 20250401 095000 309949250 58700 58900 58900 58700 84
612 20250401 094900 305015750 58900 58900 58900 58800 39
613 20250401 094800 302719550 58700 58900 58900 58700 202
614 20250401 094700 290848650 58900 59100 59100 58900 59
615 20250401 094600 287366650 59000 59100 59100 59000 61
616 20250401 094500 283763250 59100 59000 59100 59000 3
617 20250401 094400 283586050 59200 59200 59200 59200 31
618 20250401 094300 281750850 59100 59100 59100 59100 0
619 20250401 094200 281750850 59100 59100 59100 59100 66
620 20250401 094100 277850250 59100 58900 59100 58900 154
621 20250401 094000 268768450 58900 59000 59000 58900 11
622 20250401 093900 268120050 58900 59000 59000 58900 22
623 20250401 093800 266823850 58900 58900 59000 58900 87
624 20250401 093700 261696650 58900 59000 59000 58900 136
625 20250401 093600 253681650 59000 59000 59000 59000 0
626 20250401 093500 253681650 59000 59100 59100 59000 54
627 20250401 093400 250492550 59100 59100 59150 59100 20
628 20250401 093300 249310500 59100 59200 59200 59100 47
629 20250401 093200 246530000 59200 59300 59300 59200 202
630 20250401 093100 234558500 59300 59300 59300 59300 21
631 20250401 093000 233313200 59600 59500 59600 59400 104
632 20250401 092900 227131700 59500 59500 59600 59500 118
633 20250401 092800 220110600 59700 59700 59700 59700 11
634 20250401 092700 219453900 59700 59700 59700 59600 33
635 20250401 092600 217483900 59600 59700 59700 59600 20
636 20250401 092500 216291700 59800 59900 59900 59700 290
637 20250401 092400 198952400 59800 59800 59900 59800 35
638 20250401 092300 196856600 59900 60000 60000 59900 119
639 20250401 092200 189728300 60200 60200 60200 60200 0
640 20250401 092100 189728300 60200 60000 60200 60000 52
641 20250401 092000 186600500 60200 60200 60200 60200 4
642 20250401 091900 186359700 60300 60000 60300 60000 57
643 20250401 091800 182929800 60100 60100 60100 60100 2
644 20250401 091700 182809600 60200 60200 60300 60200 18
645 20250401 091600 181724400 60300 60000 60300 59900 190
646 20250401 091500 170328800 60200 60100 60200 59900 454
647 20250401 091400 143037700 60000 60000 60000 60000 46
648 20250401 091300 140277700 60200 60100 60200 60100 46
649 20250401 091200 137508600 60300 60300 60300 60300 0
650 20250401 091100 137508600 60300 60300 60300 60300 0
651 20250401 091000 137508600 60300 60300 60400 60000 629
652 20250401 090900 99720400 60300 60300 60300 59900 434
653 20250401 090800 73639500 60300 60300 60400 59900 181
654 20250401 090700 62740700 60300 59900 60300 59900 63
655 20250401 090600 58957200 59900 60000 60000 59900 24
656 20250401 090500 57517400 60000 60000 60100 60000 52
657 20250401 090400 54396100 59700 59900 59900 59700 48
658 20250401 090300 51523400 59900 59600 59900 59400 87
659 20250401 090200 46335900 59600 59400 60100 59300 134
660 20250401 090100 38345300 59600 60000 60000 59400 176
661 20250401 090000 27854200 60000 59900 60000 59000 466

1
069960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,70709,22628813,4214256400,1348677254800,0.31
20250327,66872,22628813,3965509600,1341888610900,0.30
20250326,63870,22628813,3615042000,1280790815800,0.28
20250325,63027,22628813,3586236300,1287579459700,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 70709 22628813 4214256400 1348677254800 0.31
3 20250327 66872 22628813 3965509600 1341888610900 0.30
4 20250326 63870 22628813 3615042000 1280790815800 0.28
5 20250325 63027 22628813 3586236300 1287579459700 0.28