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

587
001720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184500,1014481300,73800,73800,73800,73800,252
20250401,184400,1014481300,73800,73800,73800,73800,0
20250401,184300,1014481300,73800,73800,73800,73800,0
20250401,184200,1014481300,73800,73800,73800,73800,0
20250401,184100,1014481300,73800,73800,73800,73800,0
20250401,184000,1014481300,73800,73800,73800,73800,0
20250401,183900,1014481300,73800,73800,73800,73800,0
20250401,183800,1014481300,73800,73800,73800,73800,0
20250401,183700,1014481300,73800,73800,73800,73800,0
20250401,183600,1014481300,73800,73800,73800,73800,0
20250401,183500,1014481300,73800,73800,73800,73800,0
20250401,183400,1014481300,73800,73800,73800,73800,0
20250401,183300,1014481300,73800,73800,73800,73800,0
20250401,183200,1014481300,73800,73800,73800,73800,0
20250401,183100,1014481300,73800,73800,73800,73800,0
20250401,183000,1014481300,73800,73800,73800,73800,0
20250401,182900,1014481300,73800,73800,73800,73800,0
20250401,182800,1014481300,73800,73800,73800,73800,0
20250401,182700,1014481300,73800,73800,73800,73800,0
20250401,182600,1014481300,73800,73800,73800,73800,0
20250401,182500,1014481300,73800,73800,73800,73800,0
20250401,182400,1014481300,73800,73800,73800,73800,0
20250401,182300,1014481300,73800,73800,73800,73800,0
20250401,182200,1014481300,73800,73800,73800,73800,0
20250401,182100,1014481300,73800,73800,73800,73800,0
20250401,182000,1014481300,73800,73800,73800,73800,0
20250401,181900,1014481300,73800,73800,73800,73800,0
20250401,181800,1014481300,73800,73800,73800,73800,0
20250401,181700,1014481300,73800,73800,73800,73800,0
20250401,181600,1014481300,73800,73800,73800,73800,0
20250401,181500,1014481300,73800,73800,73800,73800,252
20250401,181400,1014481300,73800,73800,73800,73800,0
20250401,181300,1014481300,73800,73800,73800,73800,0
20250401,181200,1014481300,73800,73800,73800,73800,0
20250401,181100,1014481300,73800,73800,73800,73800,0
20250401,181000,1014481300,73800,73800,73800,73800,0
20250401,180900,1014481300,73800,73800,73800,73800,0
20250401,180800,1014481300,73800,73800,73800,73800,0
20250401,180700,1014481300,73800,73800,73800,73800,0
20250401,180600,1014481300,73800,73800,73800,73800,0
20250401,180500,1014481300,73800,73800,73800,73800,0
20250401,180400,1014481300,73800,73800,73800,73800,0
20250401,180300,1014481300,73800,73800,73800,73800,0
20250401,180200,1014481300,73800,73800,73800,73800,0
20250401,180100,1014481300,73800,73800,73800,73800,0
20250401,180000,1014481300,73800,73800,73800,73800,0
20250401,175900,1014481300,73800,73800,73800,73800,0
20250401,175800,1014481300,73800,73800,73800,73800,0
20250401,175700,1014481300,73800,73800,73800,73800,0
20250401,175600,1014481300,73800,73800,73800,73800,0
20250401,175500,1014481300,73800,73800,73800,73800,0
20250401,175400,1014481300,73800,73800,73800,73800,0
20250401,175300,1014481300,73800,73800,73800,73800,0
20250401,175200,1014481300,73800,73800,73800,73800,0
20250401,175100,1014481300,73800,73800,73800,73800,0
20250401,175000,1014481300,73800,73800,73800,73800,0
20250401,174900,1014481300,73800,73800,73800,73800,0
20250401,174800,1014481300,73800,73800,73800,73800,0
20250401,174700,1014481300,73800,73800,73800,73800,0
20250401,174600,1014481300,73800,73800,73800,73800,0
20250401,174500,1014481300,73800,73800,73800,73800,252
20250401,174400,1014481300,73800,73800,73800,73800,0
20250401,174300,1014481300,73800,73800,73800,73800,0
20250401,174200,1014481300,73800,73800,73800,73800,0
20250401,174100,1014481300,73800,73800,73800,73800,0
20250401,174000,1014481300,73800,73800,73800,73800,0
20250401,173900,1014481300,73800,73800,73800,73800,0
20250401,173800,1014481300,73800,73800,73800,73800,0
20250401,173700,1014481300,73800,73800,73800,73800,0
20250401,173600,1014481300,73800,73800,73800,73800,0
20250401,173500,1014481300,73800,73800,73800,73800,0
20250401,173400,1014481300,73800,73800,73800,73800,0
20250401,173300,1014481300,73800,73800,73800,73800,0
20250401,173200,1014481300,73800,73800,73800,73800,0
20250401,173100,1014481300,73800,73800,73800,73800,0
20250401,173000,1014481300,73800,73800,73800,73800,0
20250401,172900,1014481300,73800,73800,73800,73800,0
20250401,172800,1014481300,73800,73800,73800,73800,0
20250401,172700,1014481300,73800,73800,73800,73800,0
20250401,172600,1014481300,73800,73800,73800,73800,0
20250401,172500,1014481300,73800,73800,73800,73800,0
20250401,172400,1014481300,73800,73800,73800,73800,0
20250401,172300,1014481300,73800,73800,73800,73800,0
20250401,172200,1014481300,73800,73800,73800,73800,0
20250401,172100,1014481300,73800,73800,73800,73800,0
20250401,172000,1014481300,73800,73800,73800,73800,0
20250401,171900,1014481300,73800,73800,73800,73800,0
20250401,171800,1014481300,73800,73800,73800,73800,0
20250401,171700,1014481300,73800,73800,73800,73800,0
20250401,171600,1014481300,73800,73800,73800,73800,0
20250401,171500,1014481300,73800,73800,73800,73800,252
20250401,171400,1014481300,73800,73800,73800,73800,0
20250401,171300,1014481300,73800,73800,73800,73800,0
20250401,171200,1014481300,73800,73800,73800,73800,0
20250401,171100,1014481300,73800,73800,73800,73800,0
20250401,171000,1014481300,73800,73800,73800,73800,0
20250401,170900,1014481300,73800,73800,73800,73800,0
20250401,170800,1014481300,73800,73800,73800,73800,0
20250401,170700,1014481300,73800,73800,73800,73800,0
20250401,170600,1014481300,73800,73800,73800,73800,0
20250401,170500,1014481300,73800,73800,73800,73800,0
20250401,170400,1014481300,73800,73800,73800,73800,0
20250401,170300,1014481300,73800,73800,73800,73800,0
20250401,170200,1014481300,73800,73800,73800,73800,0
20250401,170100,1014481300,73800,73800,73800,73800,0
20250401,170000,1014481300,73800,73800,73800,73800,0
20250401,165900,1014481300,73800,73800,73800,73800,0
20250401,165800,1014481300,73800,73800,73800,73800,0
20250401,165700,1014481300,73800,73800,73800,73800,0
20250401,165600,1014481300,73800,73800,73800,73800,0
20250401,165500,1014481300,73800,73800,73800,73800,0
20250401,165400,1014481300,73800,73800,73800,73800,0
20250401,165300,1014481300,73800,73800,73800,73800,0
20250401,165200,1014481300,73800,73800,73800,73800,0
20250401,165100,1014481300,73800,73800,73800,73800,0
20250401,165000,1014481300,73800,73800,73800,73800,0
20250401,164900,1014481300,73800,73800,73800,73800,0
20250401,164800,1014481300,73800,73800,73800,73800,0
20250401,164700,1014481300,73800,73800,73800,73800,0
20250401,164600,1014481300,73800,73800,73800,73800,0
20250401,164500,1014481300,73800,73800,73800,73800,252
20250401,164400,1014481300,73800,73800,73800,73800,0
20250401,164300,1014481300,73800,73800,73800,73800,0
20250401,164200,1014481300,73800,73800,73800,73800,0
20250401,164100,1014481300,73800,73800,73800,73800,0
20250401,164000,1014481300,73800,73800,73800,73800,0
20250401,163900,1014481300,73800,73800,73800,73800,0
20250401,163800,1014481300,73800,73800,73800,73800,0
20250401,163700,1014481300,73800,73800,73800,73800,0
20250401,163600,1014481300,73800,73800,73800,73800,0
20250401,163500,1014481300,73800,73800,73800,73800,0
20250401,163400,1014481300,73800,73800,73800,73800,0
20250401,163300,1014481300,73800,73800,73800,73800,0
20250401,163200,1014481300,73800,73800,73800,73800,0
20250401,163100,1014481300,73800,73800,73800,73800,0
20250401,163000,1014481300,73800,73800,73800,73800,0
20250401,162900,1014481300,73800,73800,73800,73800,0
20250401,162800,1014481300,73800,73800,73800,73800,0
20250401,162700,1014481300,73800,73800,73800,73800,0
20250401,162600,1014481300,73800,73800,73800,73800,0
20250401,162500,1014481300,73800,73800,73800,73800,0
20250401,162400,1014481300,73800,73800,73800,73800,0
20250401,162300,1014481300,73800,73800,73800,73800,0
20250401,162200,1014481300,73800,73800,73800,73800,0
20250401,162100,1014481300,73800,73800,73800,73800,0
20250401,162000,1014481300,73800,73800,73800,73800,0
20250401,161900,1014481300,73800,73800,73800,73800,0
20250401,161800,1014481300,73800,73800,73800,73800,0
20250401,161700,1014481300,73800,73800,73800,73800,0
20250401,161600,1014481300,73800,73800,73800,73800,0
20250401,161500,1014481300,73800,73800,73800,73800,252
20250401,161400,1014481300,73800,73800,73800,73800,0
20250401,161300,1014481300,73800,73800,73800,73800,0
20250401,161200,1014481300,73800,73800,73800,73800,0
20250401,161100,1014481300,73800,73800,73800,73800,0
20250401,161000,1014481300,73800,73800,73800,73800,0
20250401,160900,1014481300,73800,73800,73800,73800,0
20250401,160800,1014481300,73800,73800,73800,73800,0
20250401,160700,1014481300,73800,73800,73800,73800,0
20250401,160600,1014481300,73800,73800,73800,73800,0
20250401,160500,1014481300,73800,73800,73800,73800,0
20250401,160400,1014481300,73800,73800,73800,73800,0
20250401,160300,1014481300,73800,73800,73800,73800,0
20250401,160200,1014481300,73800,73800,73800,73800,0
20250401,160100,1014481300,73800,73800,73800,73800,0
20250401,160000,1014481300,73800,73800,73800,73800,0
20250401,155900,1014481300,73800,73800,73800,73800,0
20250401,155800,1014481300,73800,73800,73800,73800,0
20250401,155700,1014481300,73800,73800,73800,73800,0
20250401,155600,1014481300,73800,73800,73800,73800,0
20250401,155500,1014481300,73800,73800,73800,73800,0
20250401,155400,1014481300,73800,73800,73800,73800,0
20250401,155300,1014481300,73800,73800,73800,73800,0
20250401,155200,1014481300,73800,73800,73800,73800,0
20250401,155100,1014481300,73800,73800,73800,73800,0
20250401,155000,1014481300,73800,73800,73800,73800,0
20250401,154900,1014481300,73800,73800,73800,73800,0
20250401,154800,1014481300,73800,73800,73800,73800,0
20250401,154700,1014481300,73800,73800,73800,73800,0
20250401,154600,1014481300,73800,73800,73800,73800,0
20250401,154500,1014481300,73800,73800,73800,73800,252
20250401,154400,1014481300,73800,73800,73800,73800,0
20250401,154300,1014481300,73800,73800,73800,73800,0
20250401,154200,1014481300,73800,73800,73800,73800,0
20250401,154100,1014481300,73800,73800,73800,73800,0
20250401,154000,1014481300,73800,73800,73800,73800,0
20250401,153900,1014481300,73800,73800,73800,73800,0
20250401,153800,1014481300,73800,73800,73800,73800,0
20250401,153700,1014481300,73800,73800,73800,73800,0
20250401,153600,1014481300,73800,73800,73800,73800,0
20250401,153500,1014481300,73800,73800,73800,73800,0
20250401,153400,1014481300,73800,73800,73800,73800,0
20250401,153300,1014481300,73800,73800,73800,73800,0
20250401,153200,1014481300,73800,73800,73800,73800,0
20250401,153100,1014481300,73800,73800,73800,73800,0
20250401,153000,1014481300,73800,73800,73800,73800,252
20250401,152900,995883700,73700,73700,73700,73700,0
20250401,152800,995883700,73700,73700,73700,73700,0
20250401,152700,995883700,73700,73700,73700,73700,0
20250401,152600,995883700,73700,73700,73700,73700,0
20250401,152500,995883700,73700,73700,73700,73700,0
20250401,152400,995883700,73700,73700,73700,73700,0
20250401,152300,995883700,73700,73700,73700,73700,0
20250401,152200,995883700,73700,73700,73700,73700,0
20250401,152100,995883700,73700,73700,73700,73700,0
20250401,152000,995883700,73700,73700,73700,73700,0
20250401,151900,995883700,73700,73700,73800,73700,25
20250401,151800,994040400,73800,73800,73900,73800,116
20250401,151700,985477800,73800,74000,74000,73800,28
20250401,151600,983409800,73800,74000,74000,73800,15
20250401,151500,982301400,74100,74000,74100,74000,42
20250401,151400,979193200,74000,74000,74100,74000,15
20250401,151300,978083100,74000,74000,74100,74000,19
20250401,151200,976676900,73800,74100,74100,73800,47
20250401,151100,973207700,73800,74000,74000,73800,19
20250401,151000,971804500,74100,74000,74100,74000,20
20250401,150900,970324300,74000,74100,74100,74000,17
20250401,150800,969066000,74000,74050,74100,74000,43
20250401,150700,965883700,74050,74100,74100,74050,14
20250401,150600,964846900,74050,74050,74100,74000,18
20250401,150500,963514000,74100,74000,74100,74000,14
20250401,150400,962477600,74000,74000,74100,74000,14
20250401,150300,961441400,74000,74100,74100,74000,60
20250401,150200,957001100,74000,74000,74100,74000,16
20250401,150100,955816700,74000,74000,74100,74000,13
20250401,150000,954854600,74100,74000,74100,74000,13
20250401,145900,953892500,74000,74100,74100,74000,10
20250401,145800,953152300,74100,74000,74100,74000,9
20250401,145700,952486100,74000,74100,74100,74000,21
20250401,145600,950932000,74100,74100,74100,74000,30
20250401,145500,948711400,74200,74200,74200,74200,3
20250401,145400,948488800,74300,74300,74300,74300,11
20250401,145300,947671500,74300,74000,74300,74000,27
20250401,145200,945671200,74100,74100,74100,74100,2
20250401,145100,945523000,74000,74100,74100,74000,8
20250401,145000,944930900,74100,74100,74100,74100,2
20250401,144900,944782700,74100,74100,74100,74100,2
20250401,144800,944634500,74000,74000,74000,73900,18
20250401,144700,943303200,74000,74000,74000,74000,2
20250401,144600,943155200,74000,74100,74100,74000,3
20250401,144500,942933000,74100,74000,74100,74000,9
20250401,144400,942266900,74100,74100,74100,74100,2
20250401,144300,942118700,74000,74100,74100,74000,8
20250401,144200,941526600,74000,74000,74000,74000,8
20250401,144100,940934600,74100,74100,74100,74100,2
20250401,144000,940786400,74000,74000,74000,74000,11
20250401,143900,939972400,74100,73900,74100,73900,8
20250401,143800,939380800,74200,74100,74200,74100,4
20250401,143700,939084300,74000,73900,74000,73900,8
20250401,143600,938493000,74000,74000,74000,74000,6
20250401,143500,938049000,74000,74100,74100,74000,2
20250401,143400,937900900,74000,74000,74000,74000,17
20250401,143300,936642900,74100,74100,74100,74100,3
20250401,143200,936420600,74100,74200,74200,74100,3
20250401,143100,936198200,73800,73800,73800,73700,23
20250401,143000,934501200,73700,73700,73800,73700,21
20250401,142900,932952500,73700,73700,73800,73700,21
20250401,142800,931404700,73800,73700,73800,73700,14
20250401,142700,930372700,73700,73800,73800,73700,19
20250401,142600,928972000,73700,73800,73800,73700,7
20250401,142500,928456000,73700,73700,73800,73600,97
20250401,142400,921307100,73700,73600,73700,73600,22
20250401,142300,919687700,73700,73600,73700,73600,29
20250401,142200,917550600,73600,73600,73700,73600,22
20250401,142100,915931200,73600,73700,73700,73600,139
20250401,142000,905700600,73600,73700,73700,73600,29
20250401,141900,903566100,73700,73700,73700,73600,19
20250401,141800,902166100,74000,74200,74200,74000,4
20250401,141700,901869700,73700,73600,73800,73600,1031
20250401,141600,825886500,73600,73600,73700,73600,13
20250401,141500,824929500,73600,73600,73700,73600,20
20250401,141400,823457400,73700,73700,73700,73600,48
20250401,141300,819921700,73600,73700,73700,73600,37
20250401,141200,817198300,73600,73800,73800,73600,167
20250401,141100,804894000,73800,73700,73800,73700,20
20250401,141000,803418700,73700,73700,73800,73700,50
20250401,140900,799729500,73700,73700,73700,73700,97
20250401,140800,792580600,73800,73700,73800,73700,8
20250401,140700,791990800,73800,73800,73800,73700,18
20250401,140600,790664000,73700,73800,73800,73700,18
20250401,140500,789337300,73700,73800,73800,73700,22
20250401,140400,787714600,73900,73800,73900,73800,27
20250401,140300,785720900,73900,73800,73900,73800,82
20250401,140200,779669200,73700,73900,73900,73700,51
20250401,140100,775906000,73800,73800,73900,73800,47
20250401,140000,772437200,73800,73800,73900,73800,8
20250401,135900,771846700,73900,73900,73900,73800,27
20250401,135800,769852000,73900,73900,73900,73800,16
20250401,135700,768670200,73900,73800,73900,73800,27
20250401,135600,766675500,73800,73900,73900,73800,23
20250401,135500,764976300,73800,73800,73900,73800,7
20250401,135400,764459600,73900,73900,73900,73800,9
20250401,135300,763795100,73800,73900,73900,73800,64
20250401,135200,759066700,73900,73800,73900,73800,12
20250401,135100,758181000,73900,73800,73900,73800,12
20250401,135000,757295100,73900,73800,73900,73800,9
20250401,134900,756630500,73800,73900,73900,73800,4
20250401,134800,756335200,73800,73800,73900,73800,7
20250401,134700,755818500,73900,73900,73900,73800,10
20250401,134600,755080200,73800,73700,73900,73700,52
20250401,134500,751242800,73800,73700,73800,73700,8
20250401,134400,750653000,73700,73700,73800,73700,8
20250401,134300,750063200,73800,73800,73800,73700,41
20250401,134200,747039500,73700,73800,73800,73700,8
20250401,134100,746449700,73700,73700,73800,73700,10
20250401,134000,745712600,73800,73800,73800,73700,14
20250401,133900,744679700,73700,73800,73800,73700,20
20250401,133800,743204300,73700,73600,73700,73600,36
20250401,133700,740551700,73700,73600,73700,73600,8
20250401,133600,739962700,73700,73600,73800,73600,34
20250401,133500,737457000,73600,73600,73700,73600,9
20250401,133400,736794400,73600,73700,73700,73600,8
20250401,133300,736205400,73600,73700,73700,73600,29
20250401,133200,734068700,73600,73600,73700,73600,28
20250401,133100,732005600,73700,73600,73700,73600,101
20250401,133000,724571800,73600,73600,73600,73500,8
20250401,132900,723983600,73500,73600,73600,73500,7
20250401,132800,723468700,73500,73600,73600,73500,13
20250401,132700,722513000,73500,73500,73600,73500,15
20250401,132600,721410400,73600,73500,73600,73500,9
20250401,132500,720748600,73600,73600,73600,73500,10
20250401,132400,720013300,73600,73500,73600,73500,17
20250401,132300,718763200,73600,73600,73600,73500,16
20250401,132200,717587000,73500,73500,73600,73500,20
20250401,132100,716116900,73600,73500,73600,73500,7
20250401,132000,715602300,73600,73600,73600,73500,13
20250401,131900,714645800,73600,73700,73700,73600,9
20250401,131800,713983100,73600,73700,73700,73600,96
20250401,131700,706914100,73600,73600,73700,73600,9
20250401,131600,706251600,73700,73700,73700,73600,7
20250401,131500,705736200,73600,73600,73700,73600,7
20250401,131400,705220900,73600,73700,73700,73600,9
20250401,131300,704558200,73600,73700,73700,73600,7
20250401,131200,704042900,73600,73600,73600,73500,24
20250401,131100,702276800,73600,73400,73600,73400,97
20250401,131000,695144300,73400,73400,73400,73400,17
20250401,130900,693896500,73500,73400,73500,73400,47
20250401,130800,690442900,73400,73500,73500,73400,89
20250401,130700,683903400,73600,73500,73600,73500,8
20250401,130600,683315300,73500,73500,73500,73500,117
20250401,130500,674715800,73500,73500,73500,73500,21
20250401,130400,673172300,73500,73500,73600,73500,17
20250401,130300,671922300,73500,73500,73600,73500,45
20250401,130200,668611800,73600,73500,73600,73500,8
20250401,130100,668023300,73500,73500,73500,73500,6
20250401,130000,667582300,73500,73500,73600,73500,18
20250401,125900,666259200,73600,73500,73600,73500,16
20250401,125800,665082100,73500,73500,73600,73500,17
20250401,125700,663832500,73500,73500,73500,73500,5
20250401,125600,663465000,73500,73600,73600,73500,15
20250401,125500,662361300,73500,73600,73600,73500,21
20250401,125400,660817400,73500,73600,73600,73500,505
20250401,125300,623666700,73600,73600,73600,73600,17
20250401,125200,622415500,73700,73600,73700,73600,27
20250401,125100,620426200,73600,73600,73600,73600,11
20250401,125000,619616600,73600,73600,73600,73600,43
20250401,124900,616451800,73600,73600,73600,73600,3
20250401,124800,616231000,73600,73600,73600,73600,14
20250401,124700,615200600,73600,73600,73600,73600,6
20250401,124600,614759000,73600,73600,73600,73600,6
20250401,124500,614317400,73700,73600,73700,73600,30
20250401,124400,612107000,73600,73600,73600,73600,28
20250401,124300,610046200,73600,73700,73700,73600,11
20250401,124200,609236400,73700,73700,73700,73600,24
20250401,124100,607467900,73600,73600,73600,73600,5
20250401,124000,607099900,73600,73600,73600,73600,7
20250401,123900,606584700,73600,73600,73700,73600,28
20250401,123800,604521900,73600,73700,73700,73600,5
20250401,123700,604153800,73700,73700,73700,73700,6
20250401,123600,603711600,73700,73800,73800,73700,6
20250401,123500,603269100,73700,73700,73700,73700,5
20250401,123400,602900600,73700,73700,73700,73700,9
20250401,123300,602237300,73700,73700,73800,73700,40
20250401,123200,599285900,73700,73700,73700,73700,8
20250401,123100,598696300,73700,73700,73700,73700,7
20250401,123000,598180400,73700,73700,73700,73700,17
20250401,122900,596927500,73800,73800,73800,73800,21
20250401,122800,595377700,73600,73800,73800,73600,43
20250401,122700,592208500,73700,73800,73800,73700,15
20250401,122600,591102100,73700,73700,73700,73600,57
20250401,122500,586904800,73600,73700,73700,73600,4
20250401,122400,586610300,73700,73700,73700,73600,42
20250401,122300,583515200,73600,73600,73700,73600,128
20250401,122200,574091700,73600,73700,73700,73600,8
20250401,122100,573502400,73600,73700,73700,73600,9
20250401,122000,572839700,73700,73700,73700,73600,12
20250401,121900,571955900,73600,73600,73600,73600,67
20250401,121800,567024700,73600,73600,73600,73600,3
20250401,121700,566803900,73700,73600,73700,73600,41
20250401,121600,563782800,73600,73600,73600,73500,119
20250401,121500,555027700,73500,73500,73600,73500,9
20250401,121400,554365800,73500,73600,73600,73500,17
20250401,121300,553115500,73600,73500,73600,73500,9
20250401,121200,552453800,73500,73500,73500,73500,6
20250401,121100,552012800,73500,73500,73600,73500,11
20250401,121000,551203800,73500,73500,73600,73500,33
20250401,120900,548776300,73500,73600,73600,73500,21
20250401,120800,547231000,73600,73600,73700,73500,49
20250401,120700,543624900,73600,73600,73600,73600,18
20250401,120600,542300100,73600,73700,73700,73600,125
20250401,120500,533100000,73600,73700,73700,73600,290
20250401,120400,511732700,73800,73800,73800,73800,6
20250401,120300,511289900,73800,73800,73800,73800,24
20250401,120200,509518700,73800,73800,73800,73800,9
20250401,120100,508854500,73800,73800,73800,73800,17
20250401,120000,507599900,73800,73800,73800,73800,8
20250401,115900,507009500,73800,73800,73900,73800,14
20250401,115800,505976100,73900,73900,73900,73800,20
20250401,115700,504499700,73900,73800,73900,73800,35
20250401,115600,501913800,73800,73800,73900,73800,17
20250401,115500,500658200,73800,73800,73900,73800,17
20250401,115400,499403000,73800,73800,73900,73800,7
20250401,115300,498886300,73800,73800,73800,73800,6
20250401,115200,498443500,73800,73800,73800,73800,6
20250401,115100,498000700,73800,73800,73800,73800,2
20250401,115000,497853100,73800,73800,73800,73800,5
20250401,114900,497484100,74000,73800,74000,73800,79
20250401,114800,491650700,73700,73700,73700,73700,5
20250401,114700,491282200,73700,73700,73700,73700,7
20250401,114600,490766300,73700,73700,73800,73700,37
20250401,114500,488039100,73700,73700,73700,73700,10
20250401,114400,487302100,73800,73700,73800,73700,7
20250401,114300,486786100,73700,73700,73700,73700,6
20250401,114200,486343900,73700,73700,73700,73700,35
20250401,114100,483764400,73700,73700,73700,73700,9
20250401,114000,483101100,73800,73700,73800,73700,16
20250401,113900,481920900,73700,73600,73700,73600,6
20250401,113800,481478900,73800,73700,73800,73700,22
20250401,113700,479857300,73700,73700,73700,73700,44
20250401,113600,476614500,73600,73800,73800,73600,98
20250401,113500,469393000,73800,73800,73900,73800,9
20250401,113400,468728700,73700,73700,73800,73700,60
20250401,113300,464301300,73800,73700,73800,73700,18
20250401,113200,462974600,73800,73700,73800,73700,9
20250401,113100,462311100,73700,73700,73700,73700,8
20250401,113000,461721500,73700,73700,73800,73700,8
20250401,112900,461131700,73800,73700,73800,73700,4
20250401,112800,460836800,73700,73700,73700,73700,24
20250401,112700,459068000,73700,73700,73700,73700,75
20250401,112600,453540500,73600,73600,73600,73600,9
20250401,112500,452878100,73600,73600,73700,73600,7
20250401,112400,452362800,73700,73700,73700,73600,13
20250401,112300,451405300,73600,73600,73600,73600,6
20250401,112200,450963700,73600,73600,73600,73600,2
20250401,112100,450816500,73600,73600,73800,73600,45
20250401,112000,447498500,73700,73600,73700,73600,7
20250401,111900,446982900,73700,73700,73700,73700,90
20250401,111800,440349900,73600,73600,73700,73600,9
20250401,111700,439687300,73700,73600,73700,73600,26
20250401,111600,437771700,73600,73700,73700,73600,156
20250401,111500,426276100,73800,73700,73800,73700,16
20250401,111400,425095500,73700,73700,73700,73700,7
20250401,111300,424579600,73700,73700,73700,73700,2
20250401,111200,424432200,73700,73800,73800,73700,33
20250401,111100,421997800,73800,73800,73800,73800,43
20250401,111000,418824400,73800,73700,73800,73700,8
20250401,110900,418234700,73800,73800,73800,73700,28
20250401,110800,416169100,73900,73800,73900,73700,27
20250401,110700,414176900,73700,74000,74000,73700,580
20250401,110600,371309500,74000,74100,74100,74000,10
20250401,110500,370569100,74000,74100,74100,74000,65
20250401,110400,365753800,74000,74000,74000,74000,6
20250401,110300,365309800,74000,74000,74000,74000,7
20250401,110200,364791800,74000,74200,74200,74000,87
20250401,110100,358351000,74200,74200,74200,74200,15
20250401,110000,357238000,74400,74400,74400,74300,92
20250401,105900,350400100,74400,74400,74400,74400,6
20250401,105800,349953700,74500,74400,74500,74400,59
20250401,105700,345564000,74400,74400,74400,74400,15
20250401,105600,344448000,74400,74400,74400,74400,1
20250401,105500,344373600,74200,74200,74200,74200,1
20250401,105400,344299400,74200,74200,74200,74200,0
20250401,105300,344299400,74200,74200,74200,74200,1
20250401,105200,344225200,74200,74200,74200,74200,0
20250401,105100,344225200,74200,74100,74200,74000,490
20250401,105000,307917600,74300,74300,74500,74100,468
20250401,104900,273149100,74400,74500,74500,74300,529
20250401,104800,233746100,74500,74600,74800,74500,171
20250401,104700,220989700,74700,74700,74700,74700,3
20250401,104600,220765600,74700,74700,74700,74700,0
20250401,104500,220765600,74700,74600,74700,74600,15
20250401,104400,219646500,74600,74600,74600,74600,4
20250401,104300,219348100,74700,74700,74700,74700,13
20250401,104200,218377000,74600,74600,74600,74600,19
20250401,104100,216959600,74500,74500,74500,74500,17
20250401,104000,215693100,74500,74600,74600,74500,13
20250401,103900,214723400,74600,74600,74600,74600,0
20250401,103800,214723400,74600,74600,74600,74600,0
20250401,103700,214723400,74600,74600,74600,74600,69
20250401,103600,209576000,74600,74600,74600,74600,3
20250401,103500,209352200,74600,74600,74600,74600,3
20250401,103400,209128400,74500,74500,74500,74500,23
20250401,103300,207414900,74600,74600,74600,74600,1
20250401,103200,207340300,74500,74600,74600,74500,93
20250401,103100,200403300,74700,74700,74700,74700,0
20250401,103000,200403300,74700,74700,74700,74700,15
20250401,102900,199282800,74700,74700,74700,74700,6
20250401,102800,198834600,74800,74800,74800,74800,0
20250401,102700,198834600,74800,74700,74800,74700,20
20250401,102600,197340200,74800,74800,74800,74800,1
20250401,102500,197265400,74700,74700,74700,74700,0
20250401,102400,197265400,74700,74700,74700,74700,0
20250401,102300,197265400,74700,74800,74800,74700,106
20250401,102200,189338200,74800,74800,74800,74800,6
20250401,102100,188889400,74900,74900,74900,74900,62
20250401,102000,184245600,74900,74900,74900,74900,17
20250401,101900,182972300,75000,75000,75000,75000,0
20250401,101800,182972300,75000,75000,75000,75000,0
20250401,101700,182972300,75000,75000,75000,75000,1
20250401,101600,182897300,74900,74900,74900,74900,15
20250401,101500,181773800,74900,74900,74900,74900,0
20250401,101400,181773800,74900,75000,75000,74900,32
20250401,101300,179375900,75000,75000,75000,75000,0
20250401,101200,179375900,75000,75000,75000,75000,20
20250401,101100,177875900,75000,75000,75000,75000,0
20250401,101000,177875900,75000,75000,75000,75000,0
20250401,100900,177875900,75000,75000,75000,75000,18
20250401,100800,176525900,75000,75000,75000,75000,0
20250401,100700,176525900,75000,75000,75000,75000,31
20250401,100600,174200900,74900,74900,74900,74900,0
20250401,100500,174200900,74900,74900,74900,74900,16
20250401,100400,173002500,75000,75000,75000,75000,0
20250401,100300,173002500,75000,75000,75000,75000,1
20250401,100200,172927500,74900,74950,74950,74900,15
20250401,100100,171803950,75000,75000,75000,75000,0
20250401,100000,171803950,75000,75000,75000,75000,0
20250401,095900,171803950,75000,75000,75000,75000,15
20250401,095800,170678950,75000,75000,75000,75000,128
20250401,095700,161078950,74900,75000,75000,74900,8
20250401,095600,160479550,75000,75000,75000,75000,12
20250401,095500,159579550,74900,74900,74900,74900,16
20250401,095400,158381150,74900,74900,74900,74900,0
20250401,095300,158381150,74900,74900,74900,74900,6
20250401,095200,157931750,74900,74900,74900,74900,0
20250401,095100,157931750,74900,74900,74900,74900,17
20250401,095000,156658450,74900,74900,74900,74900,0
20250401,094900,156658450,74900,74900,74900,74900,0
20250401,094800,156658450,74900,74900,74900,74900,15
20250401,094700,155534950,74900,74900,75000,74900,20
20250401,094600,154035850,74900,74900,74900,74900,0
20250401,094500,154035850,74900,74900,74900,74900,0
20250401,094400,154035850,74900,74900,74900,74900,15
20250401,094300,152912350,74900,74900,74900,74900,0
20250401,094200,152912350,74900,74900,74900,74900,0
20250401,094100,152912350,74900,74900,74900,74900,3
20250401,094000,152687650,74900,75000,75000,74900,42
20250401,093900,149537850,75000,75000,75000,75000,84
20250401,093800,143237850,75100,75100,75100,75100,4
20250401,093700,142937450,75100,75000,75100,75000,302
20250401,093600,120287250,75000,75000,75000,75000,0
20250401,093500,120287250,75000,75000,75000,75000,3
20250401,093400,120062250,75000,75000,75000,75000,0
20250401,093300,120062250,75000,75000,75000,75000,22
20250401,093200,118412250,75000,75000,75000,75000,2
20250401,093100,118262250,75000,75000,75000,75000,41
20250401,093000,115187250,74900,74900,74900,74900,4
20250401,092900,114887650,75000,75000,75000,75000,14
20250401,092800,113837650,74900,74900,74900,74900,0
20250401,092700,113837650,74900,74900,74900,74900,0
20250401,092600,113837650,74900,74800,74900,74800,14
20250401,092500,112790250,74800,74800,74800,74800,3
20250401,092400,112565850,74800,74800,74800,74800,1
20250401,092300,112491050,74700,74650,74700,74600,80
20250401,092200,106515200,74600,75200,75200,74500,405
20250401,092100,76141800,75200,75200,75200,75200,11
20250401,092000,75314600,75200,75200,75200,75200,0
20250401,091900,75314600,75200,75200,75200,75200,41
20250401,091800,72231400,75200,75200,75200,75100,230
20250401,091700,54937500,75300,75300,75300,75300,26
20250401,091600,52979700,75300,75300,75300,75300,0
20250401,091500,52979700,75300,75300,75300,75300,100
20250401,091400,45449700,75300,75300,75300,75300,5
20250401,091300,45073200,75300,75300,75300,75300,174
20250401,091200,31971000,75400,75400,75400,75400,0
20250401,091100,31971000,75400,75400,75400,75400,0
20250401,091000,31971000,75400,75300,75400,75300,56
20250401,090900,27749100,75400,75400,75400,75400,10
20250401,090800,26995100,75500,75500,75500,75500,1
20250401,090700,26919600,75500,75600,75600,75500,62
20250401,090600,22237600,75500,75500,75500,75500,21
20250401,090500,20652100,75500,75500,75500,75500,0
20250401,090400,20652100,75500,75500,75500,75500,2
20250401,090300,20501100,75200,75200,75200,75200,0
20250401,090200,20501100,75200,75100,75200,75000,33
20250401,090100,18024000,75100,75100,75100,75100,195
20250401,090000,3379500,75100,75100,75100,75100,45
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184500 1014481300 73800 73800 73800 73800 252
3 20250401 184400 1014481300 73800 73800 73800 73800 0
4 20250401 184300 1014481300 73800 73800 73800 73800 0
5 20250401 184200 1014481300 73800 73800 73800 73800 0
6 20250401 184100 1014481300 73800 73800 73800 73800 0
7 20250401 184000 1014481300 73800 73800 73800 73800 0
8 20250401 183900 1014481300 73800 73800 73800 73800 0
9 20250401 183800 1014481300 73800 73800 73800 73800 0
10 20250401 183700 1014481300 73800 73800 73800 73800 0
11 20250401 183600 1014481300 73800 73800 73800 73800 0
12 20250401 183500 1014481300 73800 73800 73800 73800 0
13 20250401 183400 1014481300 73800 73800 73800 73800 0
14 20250401 183300 1014481300 73800 73800 73800 73800 0
15 20250401 183200 1014481300 73800 73800 73800 73800 0
16 20250401 183100 1014481300 73800 73800 73800 73800 0
17 20250401 183000 1014481300 73800 73800 73800 73800 0
18 20250401 182900 1014481300 73800 73800 73800 73800 0
19 20250401 182800 1014481300 73800 73800 73800 73800 0
20 20250401 182700 1014481300 73800 73800 73800 73800 0
21 20250401 182600 1014481300 73800 73800 73800 73800 0
22 20250401 182500 1014481300 73800 73800 73800 73800 0
23 20250401 182400 1014481300 73800 73800 73800 73800 0
24 20250401 182300 1014481300 73800 73800 73800 73800 0
25 20250401 182200 1014481300 73800 73800 73800 73800 0
26 20250401 182100 1014481300 73800 73800 73800 73800 0
27 20250401 182000 1014481300 73800 73800 73800 73800 0
28 20250401 181900 1014481300 73800 73800 73800 73800 0
29 20250401 181800 1014481300 73800 73800 73800 73800 0
30 20250401 181700 1014481300 73800 73800 73800 73800 0
31 20250401 181600 1014481300 73800 73800 73800 73800 0
32 20250401 181500 1014481300 73800 73800 73800 73800 252
33 20250401 181400 1014481300 73800 73800 73800 73800 0
34 20250401 181300 1014481300 73800 73800 73800 73800 0
35 20250401 181200 1014481300 73800 73800 73800 73800 0
36 20250401 181100 1014481300 73800 73800 73800 73800 0
37 20250401 181000 1014481300 73800 73800 73800 73800 0
38 20250401 180900 1014481300 73800 73800 73800 73800 0
39 20250401 180800 1014481300 73800 73800 73800 73800 0
40 20250401 180700 1014481300 73800 73800 73800 73800 0
41 20250401 180600 1014481300 73800 73800 73800 73800 0
42 20250401 180500 1014481300 73800 73800 73800 73800 0
43 20250401 180400 1014481300 73800 73800 73800 73800 0
44 20250401 180300 1014481300 73800 73800 73800 73800 0
45 20250401 180200 1014481300 73800 73800 73800 73800 0
46 20250401 180100 1014481300 73800 73800 73800 73800 0
47 20250401 180000 1014481300 73800 73800 73800 73800 0
48 20250401 175900 1014481300 73800 73800 73800 73800 0
49 20250401 175800 1014481300 73800 73800 73800 73800 0
50 20250401 175700 1014481300 73800 73800 73800 73800 0
51 20250401 175600 1014481300 73800 73800 73800 73800 0
52 20250401 175500 1014481300 73800 73800 73800 73800 0
53 20250401 175400 1014481300 73800 73800 73800 73800 0
54 20250401 175300 1014481300 73800 73800 73800 73800 0
55 20250401 175200 1014481300 73800 73800 73800 73800 0
56 20250401 175100 1014481300 73800 73800 73800 73800 0
57 20250401 175000 1014481300 73800 73800 73800 73800 0
58 20250401 174900 1014481300 73800 73800 73800 73800 0
59 20250401 174800 1014481300 73800 73800 73800 73800 0
60 20250401 174700 1014481300 73800 73800 73800 73800 0
61 20250401 174600 1014481300 73800 73800 73800 73800 0
62 20250401 174500 1014481300 73800 73800 73800 73800 252
63 20250401 174400 1014481300 73800 73800 73800 73800 0
64 20250401 174300 1014481300 73800 73800 73800 73800 0
65 20250401 174200 1014481300 73800 73800 73800 73800 0
66 20250401 174100 1014481300 73800 73800 73800 73800 0
67 20250401 174000 1014481300 73800 73800 73800 73800 0
68 20250401 173900 1014481300 73800 73800 73800 73800 0
69 20250401 173800 1014481300 73800 73800 73800 73800 0
70 20250401 173700 1014481300 73800 73800 73800 73800 0
71 20250401 173600 1014481300 73800 73800 73800 73800 0
72 20250401 173500 1014481300 73800 73800 73800 73800 0
73 20250401 173400 1014481300 73800 73800 73800 73800 0
74 20250401 173300 1014481300 73800 73800 73800 73800 0
75 20250401 173200 1014481300 73800 73800 73800 73800 0
76 20250401 173100 1014481300 73800 73800 73800 73800 0
77 20250401 173000 1014481300 73800 73800 73800 73800 0
78 20250401 172900 1014481300 73800 73800 73800 73800 0
79 20250401 172800 1014481300 73800 73800 73800 73800 0
80 20250401 172700 1014481300 73800 73800 73800 73800 0
81 20250401 172600 1014481300 73800 73800 73800 73800 0
82 20250401 172500 1014481300 73800 73800 73800 73800 0
83 20250401 172400 1014481300 73800 73800 73800 73800 0
84 20250401 172300 1014481300 73800 73800 73800 73800 0
85 20250401 172200 1014481300 73800 73800 73800 73800 0
86 20250401 172100 1014481300 73800 73800 73800 73800 0
87 20250401 172000 1014481300 73800 73800 73800 73800 0
88 20250401 171900 1014481300 73800 73800 73800 73800 0
89 20250401 171800 1014481300 73800 73800 73800 73800 0
90 20250401 171700 1014481300 73800 73800 73800 73800 0
91 20250401 171600 1014481300 73800 73800 73800 73800 0
92 20250401 171500 1014481300 73800 73800 73800 73800 252
93 20250401 171400 1014481300 73800 73800 73800 73800 0
94 20250401 171300 1014481300 73800 73800 73800 73800 0
95 20250401 171200 1014481300 73800 73800 73800 73800 0
96 20250401 171100 1014481300 73800 73800 73800 73800 0
97 20250401 171000 1014481300 73800 73800 73800 73800 0
98 20250401 170900 1014481300 73800 73800 73800 73800 0
99 20250401 170800 1014481300 73800 73800 73800 73800 0
100 20250401 170700 1014481300 73800 73800 73800 73800 0
101 20250401 170600 1014481300 73800 73800 73800 73800 0
102 20250401 170500 1014481300 73800 73800 73800 73800 0
103 20250401 170400 1014481300 73800 73800 73800 73800 0
104 20250401 170300 1014481300 73800 73800 73800 73800 0
105 20250401 170200 1014481300 73800 73800 73800 73800 0
106 20250401 170100 1014481300 73800 73800 73800 73800 0
107 20250401 170000 1014481300 73800 73800 73800 73800 0
108 20250401 165900 1014481300 73800 73800 73800 73800 0
109 20250401 165800 1014481300 73800 73800 73800 73800 0
110 20250401 165700 1014481300 73800 73800 73800 73800 0
111 20250401 165600 1014481300 73800 73800 73800 73800 0
112 20250401 165500 1014481300 73800 73800 73800 73800 0
113 20250401 165400 1014481300 73800 73800 73800 73800 0
114 20250401 165300 1014481300 73800 73800 73800 73800 0
115 20250401 165200 1014481300 73800 73800 73800 73800 0
116 20250401 165100 1014481300 73800 73800 73800 73800 0
117 20250401 165000 1014481300 73800 73800 73800 73800 0
118 20250401 164900 1014481300 73800 73800 73800 73800 0
119 20250401 164800 1014481300 73800 73800 73800 73800 0
120 20250401 164700 1014481300 73800 73800 73800 73800 0
121 20250401 164600 1014481300 73800 73800 73800 73800 0
122 20250401 164500 1014481300 73800 73800 73800 73800 252
123 20250401 164400 1014481300 73800 73800 73800 73800 0
124 20250401 164300 1014481300 73800 73800 73800 73800 0
125 20250401 164200 1014481300 73800 73800 73800 73800 0
126 20250401 164100 1014481300 73800 73800 73800 73800 0
127 20250401 164000 1014481300 73800 73800 73800 73800 0
128 20250401 163900 1014481300 73800 73800 73800 73800 0
129 20250401 163800 1014481300 73800 73800 73800 73800 0
130 20250401 163700 1014481300 73800 73800 73800 73800 0
131 20250401 163600 1014481300 73800 73800 73800 73800 0
132 20250401 163500 1014481300 73800 73800 73800 73800 0
133 20250401 163400 1014481300 73800 73800 73800 73800 0
134 20250401 163300 1014481300 73800 73800 73800 73800 0
135 20250401 163200 1014481300 73800 73800 73800 73800 0
136 20250401 163100 1014481300 73800 73800 73800 73800 0
137 20250401 163000 1014481300 73800 73800 73800 73800 0
138 20250401 162900 1014481300 73800 73800 73800 73800 0
139 20250401 162800 1014481300 73800 73800 73800 73800 0
140 20250401 162700 1014481300 73800 73800 73800 73800 0
141 20250401 162600 1014481300 73800 73800 73800 73800 0
142 20250401 162500 1014481300 73800 73800 73800 73800 0
143 20250401 162400 1014481300 73800 73800 73800 73800 0
144 20250401 162300 1014481300 73800 73800 73800 73800 0
145 20250401 162200 1014481300 73800 73800 73800 73800 0
146 20250401 162100 1014481300 73800 73800 73800 73800 0
147 20250401 162000 1014481300 73800 73800 73800 73800 0
148 20250401 161900 1014481300 73800 73800 73800 73800 0
149 20250401 161800 1014481300 73800 73800 73800 73800 0
150 20250401 161700 1014481300 73800 73800 73800 73800 0
151 20250401 161600 1014481300 73800 73800 73800 73800 0
152 20250401 161500 1014481300 73800 73800 73800 73800 252
153 20250401 161400 1014481300 73800 73800 73800 73800 0
154 20250401 161300 1014481300 73800 73800 73800 73800 0
155 20250401 161200 1014481300 73800 73800 73800 73800 0
156 20250401 161100 1014481300 73800 73800 73800 73800 0
157 20250401 161000 1014481300 73800 73800 73800 73800 0
158 20250401 160900 1014481300 73800 73800 73800 73800 0
159 20250401 160800 1014481300 73800 73800 73800 73800 0
160 20250401 160700 1014481300 73800 73800 73800 73800 0
161 20250401 160600 1014481300 73800 73800 73800 73800 0
162 20250401 160500 1014481300 73800 73800 73800 73800 0
163 20250401 160400 1014481300 73800 73800 73800 73800 0
164 20250401 160300 1014481300 73800 73800 73800 73800 0
165 20250401 160200 1014481300 73800 73800 73800 73800 0
166 20250401 160100 1014481300 73800 73800 73800 73800 0
167 20250401 160000 1014481300 73800 73800 73800 73800 0
168 20250401 155900 1014481300 73800 73800 73800 73800 0
169 20250401 155800 1014481300 73800 73800 73800 73800 0
170 20250401 155700 1014481300 73800 73800 73800 73800 0
171 20250401 155600 1014481300 73800 73800 73800 73800 0
172 20250401 155500 1014481300 73800 73800 73800 73800 0
173 20250401 155400 1014481300 73800 73800 73800 73800 0
174 20250401 155300 1014481300 73800 73800 73800 73800 0
175 20250401 155200 1014481300 73800 73800 73800 73800 0
176 20250401 155100 1014481300 73800 73800 73800 73800 0
177 20250401 155000 1014481300 73800 73800 73800 73800 0
178 20250401 154900 1014481300 73800 73800 73800 73800 0
179 20250401 154800 1014481300 73800 73800 73800 73800 0
180 20250401 154700 1014481300 73800 73800 73800 73800 0
181 20250401 154600 1014481300 73800 73800 73800 73800 0
182 20250401 154500 1014481300 73800 73800 73800 73800 252
183 20250401 154400 1014481300 73800 73800 73800 73800 0
184 20250401 154300 1014481300 73800 73800 73800 73800 0
185 20250401 154200 1014481300 73800 73800 73800 73800 0
186 20250401 154100 1014481300 73800 73800 73800 73800 0
187 20250401 154000 1014481300 73800 73800 73800 73800 0
188 20250401 153900 1014481300 73800 73800 73800 73800 0
189 20250401 153800 1014481300 73800 73800 73800 73800 0
190 20250401 153700 1014481300 73800 73800 73800 73800 0
191 20250401 153600 1014481300 73800 73800 73800 73800 0
192 20250401 153500 1014481300 73800 73800 73800 73800 0
193 20250401 153400 1014481300 73800 73800 73800 73800 0
194 20250401 153300 1014481300 73800 73800 73800 73800 0
195 20250401 153200 1014481300 73800 73800 73800 73800 0
196 20250401 153100 1014481300 73800 73800 73800 73800 0
197 20250401 153000 1014481300 73800 73800 73800 73800 252
198 20250401 152900 995883700 73700 73700 73700 73700 0
199 20250401 152800 995883700 73700 73700 73700 73700 0
200 20250401 152700 995883700 73700 73700 73700 73700 0
201 20250401 152600 995883700 73700 73700 73700 73700 0
202 20250401 152500 995883700 73700 73700 73700 73700 0
203 20250401 152400 995883700 73700 73700 73700 73700 0
204 20250401 152300 995883700 73700 73700 73700 73700 0
205 20250401 152200 995883700 73700 73700 73700 73700 0
206 20250401 152100 995883700 73700 73700 73700 73700 0
207 20250401 152000 995883700 73700 73700 73700 73700 0
208 20250401 151900 995883700 73700 73700 73800 73700 25
209 20250401 151800 994040400 73800 73800 73900 73800 116
210 20250401 151700 985477800 73800 74000 74000 73800 28
211 20250401 151600 983409800 73800 74000 74000 73800 15
212 20250401 151500 982301400 74100 74000 74100 74000 42
213 20250401 151400 979193200 74000 74000 74100 74000 15
214 20250401 151300 978083100 74000 74000 74100 74000 19
215 20250401 151200 976676900 73800 74100 74100 73800 47
216 20250401 151100 973207700 73800 74000 74000 73800 19
217 20250401 151000 971804500 74100 74000 74100 74000 20
218 20250401 150900 970324300 74000 74100 74100 74000 17
219 20250401 150800 969066000 74000 74050 74100 74000 43
220 20250401 150700 965883700 74050 74100 74100 74050 14
221 20250401 150600 964846900 74050 74050 74100 74000 18
222 20250401 150500 963514000 74100 74000 74100 74000 14
223 20250401 150400 962477600 74000 74000 74100 74000 14
224 20250401 150300 961441400 74000 74100 74100 74000 60
225 20250401 150200 957001100 74000 74000 74100 74000 16
226 20250401 150100 955816700 74000 74000 74100 74000 13
227 20250401 150000 954854600 74100 74000 74100 74000 13
228 20250401 145900 953892500 74000 74100 74100 74000 10
229 20250401 145800 953152300 74100 74000 74100 74000 9
230 20250401 145700 952486100 74000 74100 74100 74000 21
231 20250401 145600 950932000 74100 74100 74100 74000 30
232 20250401 145500 948711400 74200 74200 74200 74200 3
233 20250401 145400 948488800 74300 74300 74300 74300 11
234 20250401 145300 947671500 74300 74000 74300 74000 27
235 20250401 145200 945671200 74100 74100 74100 74100 2
236 20250401 145100 945523000 74000 74100 74100 74000 8
237 20250401 145000 944930900 74100 74100 74100 74100 2
238 20250401 144900 944782700 74100 74100 74100 74100 2
239 20250401 144800 944634500 74000 74000 74000 73900 18
240 20250401 144700 943303200 74000 74000 74000 74000 2
241 20250401 144600 943155200 74000 74100 74100 74000 3
242 20250401 144500 942933000 74100 74000 74100 74000 9
243 20250401 144400 942266900 74100 74100 74100 74100 2
244 20250401 144300 942118700 74000 74100 74100 74000 8
245 20250401 144200 941526600 74000 74000 74000 74000 8
246 20250401 144100 940934600 74100 74100 74100 74100 2
247 20250401 144000 940786400 74000 74000 74000 74000 11
248 20250401 143900 939972400 74100 73900 74100 73900 8
249 20250401 143800 939380800 74200 74100 74200 74100 4
250 20250401 143700 939084300 74000 73900 74000 73900 8
251 20250401 143600 938493000 74000 74000 74000 74000 6
252 20250401 143500 938049000 74000 74100 74100 74000 2
253 20250401 143400 937900900 74000 74000 74000 74000 17
254 20250401 143300 936642900 74100 74100 74100 74100 3
255 20250401 143200 936420600 74100 74200 74200 74100 3
256 20250401 143100 936198200 73800 73800 73800 73700 23
257 20250401 143000 934501200 73700 73700 73800 73700 21
258 20250401 142900 932952500 73700 73700 73800 73700 21
259 20250401 142800 931404700 73800 73700 73800 73700 14
260 20250401 142700 930372700 73700 73800 73800 73700 19
261 20250401 142600 928972000 73700 73800 73800 73700 7
262 20250401 142500 928456000 73700 73700 73800 73600 97
263 20250401 142400 921307100 73700 73600 73700 73600 22
264 20250401 142300 919687700 73700 73600 73700 73600 29
265 20250401 142200 917550600 73600 73600 73700 73600 22
266 20250401 142100 915931200 73600 73700 73700 73600 139
267 20250401 142000 905700600 73600 73700 73700 73600 29
268 20250401 141900 903566100 73700 73700 73700 73600 19
269 20250401 141800 902166100 74000 74200 74200 74000 4
270 20250401 141700 901869700 73700 73600 73800 73600 1031
271 20250401 141600 825886500 73600 73600 73700 73600 13
272 20250401 141500 824929500 73600 73600 73700 73600 20
273 20250401 141400 823457400 73700 73700 73700 73600 48
274 20250401 141300 819921700 73600 73700 73700 73600 37
275 20250401 141200 817198300 73600 73800 73800 73600 167
276 20250401 141100 804894000 73800 73700 73800 73700 20
277 20250401 141000 803418700 73700 73700 73800 73700 50
278 20250401 140900 799729500 73700 73700 73700 73700 97
279 20250401 140800 792580600 73800 73700 73800 73700 8
280 20250401 140700 791990800 73800 73800 73800 73700 18
281 20250401 140600 790664000 73700 73800 73800 73700 18
282 20250401 140500 789337300 73700 73800 73800 73700 22
283 20250401 140400 787714600 73900 73800 73900 73800 27
284 20250401 140300 785720900 73900 73800 73900 73800 82
285 20250401 140200 779669200 73700 73900 73900 73700 51
286 20250401 140100 775906000 73800 73800 73900 73800 47
287 20250401 140000 772437200 73800 73800 73900 73800 8
288 20250401 135900 771846700 73900 73900 73900 73800 27
289 20250401 135800 769852000 73900 73900 73900 73800 16
290 20250401 135700 768670200 73900 73800 73900 73800 27
291 20250401 135600 766675500 73800 73900 73900 73800 23
292 20250401 135500 764976300 73800 73800 73900 73800 7
293 20250401 135400 764459600 73900 73900 73900 73800 9
294 20250401 135300 763795100 73800 73900 73900 73800 64
295 20250401 135200 759066700 73900 73800 73900 73800 12
296 20250401 135100 758181000 73900 73800 73900 73800 12
297 20250401 135000 757295100 73900 73800 73900 73800 9
298 20250401 134900 756630500 73800 73900 73900 73800 4
299 20250401 134800 756335200 73800 73800 73900 73800 7
300 20250401 134700 755818500 73900 73900 73900 73800 10
301 20250401 134600 755080200 73800 73700 73900 73700 52
302 20250401 134500 751242800 73800 73700 73800 73700 8
303 20250401 134400 750653000 73700 73700 73800 73700 8
304 20250401 134300 750063200 73800 73800 73800 73700 41
305 20250401 134200 747039500 73700 73800 73800 73700 8
306 20250401 134100 746449700 73700 73700 73800 73700 10
307 20250401 134000 745712600 73800 73800 73800 73700 14
308 20250401 133900 744679700 73700 73800 73800 73700 20
309 20250401 133800 743204300 73700 73600 73700 73600 36
310 20250401 133700 740551700 73700 73600 73700 73600 8
311 20250401 133600 739962700 73700 73600 73800 73600 34
312 20250401 133500 737457000 73600 73600 73700 73600 9
313 20250401 133400 736794400 73600 73700 73700 73600 8
314 20250401 133300 736205400 73600 73700 73700 73600 29
315 20250401 133200 734068700 73600 73600 73700 73600 28
316 20250401 133100 732005600 73700 73600 73700 73600 101
317 20250401 133000 724571800 73600 73600 73600 73500 8
318 20250401 132900 723983600 73500 73600 73600 73500 7
319 20250401 132800 723468700 73500 73600 73600 73500 13
320 20250401 132700 722513000 73500 73500 73600 73500 15
321 20250401 132600 721410400 73600 73500 73600 73500 9
322 20250401 132500 720748600 73600 73600 73600 73500 10
323 20250401 132400 720013300 73600 73500 73600 73500 17
324 20250401 132300 718763200 73600 73600 73600 73500 16
325 20250401 132200 717587000 73500 73500 73600 73500 20
326 20250401 132100 716116900 73600 73500 73600 73500 7
327 20250401 132000 715602300 73600 73600 73600 73500 13
328 20250401 131900 714645800 73600 73700 73700 73600 9
329 20250401 131800 713983100 73600 73700 73700 73600 96
330 20250401 131700 706914100 73600 73600 73700 73600 9
331 20250401 131600 706251600 73700 73700 73700 73600 7
332 20250401 131500 705736200 73600 73600 73700 73600 7
333 20250401 131400 705220900 73600 73700 73700 73600 9
334 20250401 131300 704558200 73600 73700 73700 73600 7
335 20250401 131200 704042900 73600 73600 73600 73500 24
336 20250401 131100 702276800 73600 73400 73600 73400 97
337 20250401 131000 695144300 73400 73400 73400 73400 17
338 20250401 130900 693896500 73500 73400 73500 73400 47
339 20250401 130800 690442900 73400 73500 73500 73400 89
340 20250401 130700 683903400 73600 73500 73600 73500 8
341 20250401 130600 683315300 73500 73500 73500 73500 117
342 20250401 130500 674715800 73500 73500 73500 73500 21
343 20250401 130400 673172300 73500 73500 73600 73500 17
344 20250401 130300 671922300 73500 73500 73600 73500 45
345 20250401 130200 668611800 73600 73500 73600 73500 8
346 20250401 130100 668023300 73500 73500 73500 73500 6
347 20250401 130000 667582300 73500 73500 73600 73500 18
348 20250401 125900 666259200 73600 73500 73600 73500 16
349 20250401 125800 665082100 73500 73500 73600 73500 17
350 20250401 125700 663832500 73500 73500 73500 73500 5
351 20250401 125600 663465000 73500 73600 73600 73500 15
352 20250401 125500 662361300 73500 73600 73600 73500 21
353 20250401 125400 660817400 73500 73600 73600 73500 505
354 20250401 125300 623666700 73600 73600 73600 73600 17
355 20250401 125200 622415500 73700 73600 73700 73600 27
356 20250401 125100 620426200 73600 73600 73600 73600 11
357 20250401 125000 619616600 73600 73600 73600 73600 43
358 20250401 124900 616451800 73600 73600 73600 73600 3
359 20250401 124800 616231000 73600 73600 73600 73600 14
360 20250401 124700 615200600 73600 73600 73600 73600 6
361 20250401 124600 614759000 73600 73600 73600 73600 6
362 20250401 124500 614317400 73700 73600 73700 73600 30
363 20250401 124400 612107000 73600 73600 73600 73600 28
364 20250401 124300 610046200 73600 73700 73700 73600 11
365 20250401 124200 609236400 73700 73700 73700 73600 24
366 20250401 124100 607467900 73600 73600 73600 73600 5
367 20250401 124000 607099900 73600 73600 73600 73600 7
368 20250401 123900 606584700 73600 73600 73700 73600 28
369 20250401 123800 604521900 73600 73700 73700 73600 5
370 20250401 123700 604153800 73700 73700 73700 73700 6
371 20250401 123600 603711600 73700 73800 73800 73700 6
372 20250401 123500 603269100 73700 73700 73700 73700 5
373 20250401 123400 602900600 73700 73700 73700 73700 9
374 20250401 123300 602237300 73700 73700 73800 73700 40
375 20250401 123200 599285900 73700 73700 73700 73700 8
376 20250401 123100 598696300 73700 73700 73700 73700 7
377 20250401 123000 598180400 73700 73700 73700 73700 17
378 20250401 122900 596927500 73800 73800 73800 73800 21
379 20250401 122800 595377700 73600 73800 73800 73600 43
380 20250401 122700 592208500 73700 73800 73800 73700 15
381 20250401 122600 591102100 73700 73700 73700 73600 57
382 20250401 122500 586904800 73600 73700 73700 73600 4
383 20250401 122400 586610300 73700 73700 73700 73600 42
384 20250401 122300 583515200 73600 73600 73700 73600 128
385 20250401 122200 574091700 73600 73700 73700 73600 8
386 20250401 122100 573502400 73600 73700 73700 73600 9
387 20250401 122000 572839700 73700 73700 73700 73600 12
388 20250401 121900 571955900 73600 73600 73600 73600 67
389 20250401 121800 567024700 73600 73600 73600 73600 3
390 20250401 121700 566803900 73700 73600 73700 73600 41
391 20250401 121600 563782800 73600 73600 73600 73500 119
392 20250401 121500 555027700 73500 73500 73600 73500 9
393 20250401 121400 554365800 73500 73600 73600 73500 17
394 20250401 121300 553115500 73600 73500 73600 73500 9
395 20250401 121200 552453800 73500 73500 73500 73500 6
396 20250401 121100 552012800 73500 73500 73600 73500 11
397 20250401 121000 551203800 73500 73500 73600 73500 33
398 20250401 120900 548776300 73500 73600 73600 73500 21
399 20250401 120800 547231000 73600 73600 73700 73500 49
400 20250401 120700 543624900 73600 73600 73600 73600 18
401 20250401 120600 542300100 73600 73700 73700 73600 125
402 20250401 120500 533100000 73600 73700 73700 73600 290
403 20250401 120400 511732700 73800 73800 73800 73800 6
404 20250401 120300 511289900 73800 73800 73800 73800 24
405 20250401 120200 509518700 73800 73800 73800 73800 9
406 20250401 120100 508854500 73800 73800 73800 73800 17
407 20250401 120000 507599900 73800 73800 73800 73800 8
408 20250401 115900 507009500 73800 73800 73900 73800 14
409 20250401 115800 505976100 73900 73900 73900 73800 20
410 20250401 115700 504499700 73900 73800 73900 73800 35
411 20250401 115600 501913800 73800 73800 73900 73800 17
412 20250401 115500 500658200 73800 73800 73900 73800 17
413 20250401 115400 499403000 73800 73800 73900 73800 7
414 20250401 115300 498886300 73800 73800 73800 73800 6
415 20250401 115200 498443500 73800 73800 73800 73800 6
416 20250401 115100 498000700 73800 73800 73800 73800 2
417 20250401 115000 497853100 73800 73800 73800 73800 5
418 20250401 114900 497484100 74000 73800 74000 73800 79
419 20250401 114800 491650700 73700 73700 73700 73700 5
420 20250401 114700 491282200 73700 73700 73700 73700 7
421 20250401 114600 490766300 73700 73700 73800 73700 37
422 20250401 114500 488039100 73700 73700 73700 73700 10
423 20250401 114400 487302100 73800 73700 73800 73700 7
424 20250401 114300 486786100 73700 73700 73700 73700 6
425 20250401 114200 486343900 73700 73700 73700 73700 35
426 20250401 114100 483764400 73700 73700 73700 73700 9
427 20250401 114000 483101100 73800 73700 73800 73700 16
428 20250401 113900 481920900 73700 73600 73700 73600 6
429 20250401 113800 481478900 73800 73700 73800 73700 22
430 20250401 113700 479857300 73700 73700 73700 73700 44
431 20250401 113600 476614500 73600 73800 73800 73600 98
432 20250401 113500 469393000 73800 73800 73900 73800 9
433 20250401 113400 468728700 73700 73700 73800 73700 60
434 20250401 113300 464301300 73800 73700 73800 73700 18
435 20250401 113200 462974600 73800 73700 73800 73700 9
436 20250401 113100 462311100 73700 73700 73700 73700 8
437 20250401 113000 461721500 73700 73700 73800 73700 8
438 20250401 112900 461131700 73800 73700 73800 73700 4
439 20250401 112800 460836800 73700 73700 73700 73700 24
440 20250401 112700 459068000 73700 73700 73700 73700 75
441 20250401 112600 453540500 73600 73600 73600 73600 9
442 20250401 112500 452878100 73600 73600 73700 73600 7
443 20250401 112400 452362800 73700 73700 73700 73600 13
444 20250401 112300 451405300 73600 73600 73600 73600 6
445 20250401 112200 450963700 73600 73600 73600 73600 2
446 20250401 112100 450816500 73600 73600 73800 73600 45
447 20250401 112000 447498500 73700 73600 73700 73600 7
448 20250401 111900 446982900 73700 73700 73700 73700 90
449 20250401 111800 440349900 73600 73600 73700 73600 9
450 20250401 111700 439687300 73700 73600 73700 73600 26
451 20250401 111600 437771700 73600 73700 73700 73600 156
452 20250401 111500 426276100 73800 73700 73800 73700 16
453 20250401 111400 425095500 73700 73700 73700 73700 7
454 20250401 111300 424579600 73700 73700 73700 73700 2
455 20250401 111200 424432200 73700 73800 73800 73700 33
456 20250401 111100 421997800 73800 73800 73800 73800 43
457 20250401 111000 418824400 73800 73700 73800 73700 8
458 20250401 110900 418234700 73800 73800 73800 73700 28
459 20250401 110800 416169100 73900 73800 73900 73700 27
460 20250401 110700 414176900 73700 74000 74000 73700 580
461 20250401 110600 371309500 74000 74100 74100 74000 10
462 20250401 110500 370569100 74000 74100 74100 74000 65
463 20250401 110400 365753800 74000 74000 74000 74000 6
464 20250401 110300 365309800 74000 74000 74000 74000 7
465 20250401 110200 364791800 74000 74200 74200 74000 87
466 20250401 110100 358351000 74200 74200 74200 74200 15
467 20250401 110000 357238000 74400 74400 74400 74300 92
468 20250401 105900 350400100 74400 74400 74400 74400 6
469 20250401 105800 349953700 74500 74400 74500 74400 59
470 20250401 105700 345564000 74400 74400 74400 74400 15
471 20250401 105600 344448000 74400 74400 74400 74400 1
472 20250401 105500 344373600 74200 74200 74200 74200 1
473 20250401 105400 344299400 74200 74200 74200 74200 0
474 20250401 105300 344299400 74200 74200 74200 74200 1
475 20250401 105200 344225200 74200 74200 74200 74200 0
476 20250401 105100 344225200 74200 74100 74200 74000 490
477 20250401 105000 307917600 74300 74300 74500 74100 468
478 20250401 104900 273149100 74400 74500 74500 74300 529
479 20250401 104800 233746100 74500 74600 74800 74500 171
480 20250401 104700 220989700 74700 74700 74700 74700 3
481 20250401 104600 220765600 74700 74700 74700 74700 0
482 20250401 104500 220765600 74700 74600 74700 74600 15
483 20250401 104400 219646500 74600 74600 74600 74600 4
484 20250401 104300 219348100 74700 74700 74700 74700 13
485 20250401 104200 218377000 74600 74600 74600 74600 19
486 20250401 104100 216959600 74500 74500 74500 74500 17
487 20250401 104000 215693100 74500 74600 74600 74500 13
488 20250401 103900 214723400 74600 74600 74600 74600 0
489 20250401 103800 214723400 74600 74600 74600 74600 0
490 20250401 103700 214723400 74600 74600 74600 74600 69
491 20250401 103600 209576000 74600 74600 74600 74600 3
492 20250401 103500 209352200 74600 74600 74600 74600 3
493 20250401 103400 209128400 74500 74500 74500 74500 23
494 20250401 103300 207414900 74600 74600 74600 74600 1
495 20250401 103200 207340300 74500 74600 74600 74500 93
496 20250401 103100 200403300 74700 74700 74700 74700 0
497 20250401 103000 200403300 74700 74700 74700 74700 15
498 20250401 102900 199282800 74700 74700 74700 74700 6
499 20250401 102800 198834600 74800 74800 74800 74800 0
500 20250401 102700 198834600 74800 74700 74800 74700 20
501 20250401 102600 197340200 74800 74800 74800 74800 1
502 20250401 102500 197265400 74700 74700 74700 74700 0
503 20250401 102400 197265400 74700 74700 74700 74700 0
504 20250401 102300 197265400 74700 74800 74800 74700 106
505 20250401 102200 189338200 74800 74800 74800 74800 6
506 20250401 102100 188889400 74900 74900 74900 74900 62
507 20250401 102000 184245600 74900 74900 74900 74900 17
508 20250401 101900 182972300 75000 75000 75000 75000 0
509 20250401 101800 182972300 75000 75000 75000 75000 0
510 20250401 101700 182972300 75000 75000 75000 75000 1
511 20250401 101600 182897300 74900 74900 74900 74900 15
512 20250401 101500 181773800 74900 74900 74900 74900 0
513 20250401 101400 181773800 74900 75000 75000 74900 32
514 20250401 101300 179375900 75000 75000 75000 75000 0
515 20250401 101200 179375900 75000 75000 75000 75000 20
516 20250401 101100 177875900 75000 75000 75000 75000 0
517 20250401 101000 177875900 75000 75000 75000 75000 0
518 20250401 100900 177875900 75000 75000 75000 75000 18
519 20250401 100800 176525900 75000 75000 75000 75000 0
520 20250401 100700 176525900 75000 75000 75000 75000 31
521 20250401 100600 174200900 74900 74900 74900 74900 0
522 20250401 100500 174200900 74900 74900 74900 74900 16
523 20250401 100400 173002500 75000 75000 75000 75000 0
524 20250401 100300 173002500 75000 75000 75000 75000 1
525 20250401 100200 172927500 74900 74950 74950 74900 15
526 20250401 100100 171803950 75000 75000 75000 75000 0
527 20250401 100000 171803950 75000 75000 75000 75000 0
528 20250401 095900 171803950 75000 75000 75000 75000 15
529 20250401 095800 170678950 75000 75000 75000 75000 128
530 20250401 095700 161078950 74900 75000 75000 74900 8
531 20250401 095600 160479550 75000 75000 75000 75000 12
532 20250401 095500 159579550 74900 74900 74900 74900 16
533 20250401 095400 158381150 74900 74900 74900 74900 0
534 20250401 095300 158381150 74900 74900 74900 74900 6
535 20250401 095200 157931750 74900 74900 74900 74900 0
536 20250401 095100 157931750 74900 74900 74900 74900 17
537 20250401 095000 156658450 74900 74900 74900 74900 0
538 20250401 094900 156658450 74900 74900 74900 74900 0
539 20250401 094800 156658450 74900 74900 74900 74900 15
540 20250401 094700 155534950 74900 74900 75000 74900 20
541 20250401 094600 154035850 74900 74900 74900 74900 0
542 20250401 094500 154035850 74900 74900 74900 74900 0
543 20250401 094400 154035850 74900 74900 74900 74900 15
544 20250401 094300 152912350 74900 74900 74900 74900 0
545 20250401 094200 152912350 74900 74900 74900 74900 0
546 20250401 094100 152912350 74900 74900 74900 74900 3
547 20250401 094000 152687650 74900 75000 75000 74900 42
548 20250401 093900 149537850 75000 75000 75000 75000 84
549 20250401 093800 143237850 75100 75100 75100 75100 4
550 20250401 093700 142937450 75100 75000 75100 75000 302
551 20250401 093600 120287250 75000 75000 75000 75000 0
552 20250401 093500 120287250 75000 75000 75000 75000 3
553 20250401 093400 120062250 75000 75000 75000 75000 0
554 20250401 093300 120062250 75000 75000 75000 75000 22
555 20250401 093200 118412250 75000 75000 75000 75000 2
556 20250401 093100 118262250 75000 75000 75000 75000 41
557 20250401 093000 115187250 74900 74900 74900 74900 4
558 20250401 092900 114887650 75000 75000 75000 75000 14
559 20250401 092800 113837650 74900 74900 74900 74900 0
560 20250401 092700 113837650 74900 74900 74900 74900 0
561 20250401 092600 113837650 74900 74800 74900 74800 14
562 20250401 092500 112790250 74800 74800 74800 74800 3
563 20250401 092400 112565850 74800 74800 74800 74800 1
564 20250401 092300 112491050 74700 74650 74700 74600 80
565 20250401 092200 106515200 74600 75200 75200 74500 405
566 20250401 092100 76141800 75200 75200 75200 75200 11
567 20250401 092000 75314600 75200 75200 75200 75200 0
568 20250401 091900 75314600 75200 75200 75200 75200 41
569 20250401 091800 72231400 75200 75200 75200 75100 230
570 20250401 091700 54937500 75300 75300 75300 75300 26
571 20250401 091600 52979700 75300 75300 75300 75300 0
572 20250401 091500 52979700 75300 75300 75300 75300 100
573 20250401 091400 45449700 75300 75300 75300 75300 5
574 20250401 091300 45073200 75300 75300 75300 75300 174
575 20250401 091200 31971000 75400 75400 75400 75400 0
576 20250401 091100 31971000 75400 75400 75400 75400 0
577 20250401 091000 31971000 75400 75300 75400 75300 56
578 20250401 090900 27749100 75400 75400 75400 75400 10
579 20250401 090800 26995100 75500 75500 75500 75500 1
580 20250401 090700 26919600 75500 75600 75600 75500 62
581 20250401 090600 22237600 75500 75500 75500 75500 21
582 20250401 090500 20652100 75500 75500 75500 75500 0
583 20250401 090400 20652100 75500 75500 75500 75500 2
584 20250401 090300 20501100 75200 75200 75200 75200 0
585 20250401 090200 20501100 75200 75100 75200 75000 33
586 20250401 090100 18024000 75100 75100 75100 75100 195
587 20250401 090000 3379500 75100 75100 75100 75100 45

1
001720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16440000,0,1279032000000,0.00
20250327,0,16440000,0,1315200000000,0.00
20250326,0,16440000,0,1331640000000,0.00
20250325,0,16440000,0,1323420000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16440000 0 1279032000000 0.00
3 20250327 0 16440000 0 1315200000000 0.00
4 20250326 0 16440000 0 1331640000000 0.00
5 20250325 0 16440000 0 1323420000000 0.00