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

604
009150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,33061554500,128700,128700,128700,128700,18454
20250401,190100,33061554500,128700,128700,128700,128700,0
20250401,190000,33061554500,128700,128700,128700,128700,0
20250401,185900,33061554500,128700,128700,128700,128700,0
20250401,185800,33061554500,128700,128700,128700,128700,0
20250401,185700,33061554500,128700,128700,128700,128700,0
20250401,185600,33061554500,128700,128700,128700,128700,0
20250401,185500,33061554500,128700,128700,128700,128700,0
20250401,185400,33061554500,128700,128700,128700,128700,0
20250401,185300,33061554500,128700,128700,128700,128700,0
20250401,185200,33061554500,128700,128700,128700,128700,0
20250401,185100,33061554500,128700,128700,128700,128700,0
20250401,185000,33061554500,128700,128700,128700,128700,0
20250401,184900,33061554500,128700,128700,128700,128700,0
20250401,184800,33061554500,128700,128700,128700,128700,0
20250401,184700,33061554500,128700,128700,128700,128700,0
20250401,184600,33061554500,128700,128700,128700,128700,0
20250401,184500,33061554500,128700,128700,128700,128700,0
20250401,184400,33061554500,128700,128700,128700,128700,0
20250401,184300,33061554500,128700,128700,128700,128700,0
20250401,184200,33061554500,128700,128700,128700,128700,0
20250401,184100,33061554500,128700,128700,128700,128700,0
20250401,184000,33061554500,128700,128700,128700,128700,0
20250401,183900,33061554500,128700,128700,128700,128700,0
20250401,183800,33061554500,128700,128700,128700,128700,0
20250401,183700,33061554500,128700,128700,128700,128700,0
20250401,183600,33061554500,128700,128700,128700,128700,0
20250401,183500,33061554500,128700,128700,128700,128700,0
20250401,183400,33061554500,128700,128700,128700,128700,0
20250401,183300,33061554500,128700,128700,128700,128700,0
20250401,183200,33061554500,128700,128700,128700,128700,18454
20250401,183100,33061554500,128700,128700,128700,128700,0
20250401,183000,33061554500,128700,128700,128700,128700,0
20250401,182900,33061554500,128700,128700,128700,128700,0
20250401,182800,33061554500,128700,128700,128700,128700,0
20250401,182700,33061554500,128700,128700,128700,128700,0
20250401,182600,33061554500,128700,128700,128700,128700,0
20250401,182500,33061554500,128700,128700,128700,128700,0
20250401,182400,33061554500,128700,128700,128700,128700,0
20250401,182300,33061554500,128700,128700,128700,128700,0
20250401,182200,33061554500,128700,128700,128700,128700,0
20250401,182100,33061554500,128700,128700,128700,128700,0
20250401,182000,33061554500,128700,128700,128700,128700,0
20250401,181900,33061554500,128700,128700,128700,128700,0
20250401,181800,33061554500,128700,128700,128700,128700,0
20250401,181700,33061554500,128700,128700,128700,128700,0
20250401,181600,33061554500,128700,128700,128700,128700,0
20250401,181500,33061554500,128700,128700,128700,128700,0
20250401,181400,33061554500,128700,128700,128700,128700,0
20250401,181300,33061554500,128700,128700,128700,128700,0
20250401,181200,33061554500,128700,128700,128700,128700,0
20250401,181100,33061554500,128700,128700,128700,128700,0
20250401,181000,33061554500,128700,128700,128700,128700,0
20250401,180900,33061554500,128700,128700,128700,128700,0
20250401,180800,33061554500,128700,128700,128700,128700,0
20250401,180700,33061554500,128700,128700,128700,128700,0
20250401,180600,33061554500,128700,128700,128700,128700,0
20250401,180500,33061554500,128700,128700,128700,128700,0
20250401,180400,33061554500,128700,128700,128700,128700,0
20250401,180300,33061554500,128700,128700,128700,128700,0
20250401,180200,33061554500,128700,128700,128700,128700,18454
20250401,180100,33061554500,128700,128700,128700,128700,0
20250401,180000,33061554500,128700,128700,128700,128700,0
20250401,175900,33061554500,128700,128700,128700,128700,0
20250401,175800,33061554500,128700,128700,128700,128700,0
20250401,175700,33061554500,128700,128700,128700,128700,0
20250401,175600,33061554500,128700,128700,128700,128700,0
20250401,175500,33061554500,128700,128700,128700,128700,0
20250401,175400,33061554500,128700,128700,128700,128700,0
20250401,175300,33061554500,128700,128700,128700,128700,0
20250401,175200,33061554500,128700,128700,128700,128700,0
20250401,175100,33061554500,128700,128700,128700,128700,0
20250401,175000,33061554500,128700,128700,128700,128700,0
20250401,174900,33061554500,128700,128700,128700,128700,0
20250401,174800,33061554500,128700,128700,128700,128700,0
20250401,174700,33061554500,128700,128700,128700,128700,0
20250401,174600,33061554500,128700,128700,128700,128700,0
20250401,174500,33061554500,128700,128700,128700,128700,0
20250401,174400,33061554500,128700,128700,128700,128700,0
20250401,174300,33061554500,128700,128700,128700,128700,0
20250401,174200,33061554500,128700,128700,128700,128700,0
20250401,174100,33061554500,128700,128700,128700,128700,0
20250401,174000,33061554500,128700,128700,128700,128700,0
20250401,173900,33061554500,128700,128700,128700,128700,0
20250401,173800,33061554500,128700,128700,128700,128700,0
20250401,173700,33061554500,128700,128700,128700,128700,0
20250401,173600,33061554500,128700,128700,128700,128700,0
20250401,173500,33061554500,128700,128700,128700,128700,0
20250401,173400,33061554500,128700,128700,128700,128700,0
20250401,173300,33061554500,128700,128700,128700,128700,0
20250401,173200,33061554500,128700,128700,128700,128700,18454
20250401,173100,33061554500,128700,128700,128700,128700,0
20250401,173000,33061554500,128700,128700,128700,128700,0
20250401,172900,33061554500,128700,128700,128700,128700,0
20250401,172800,33061554500,128700,128700,128700,128700,0
20250401,172700,33061554500,128700,128700,128700,128700,0
20250401,172600,33061554500,128700,128700,128700,128700,0
20250401,172500,33061554500,128700,128700,128700,128700,0
20250401,172400,33061554500,128700,128700,128700,128700,0
20250401,172300,33061554500,128700,128700,128700,128700,0
20250401,172200,33061554500,128700,128700,128700,128700,0
20250401,172100,33061554500,128700,128700,128700,128700,0
20250401,172000,33061554500,128700,128700,128700,128700,0
20250401,171900,33061554500,128700,128700,128700,128700,0
20250401,171800,33061554500,128700,128700,128700,128700,0
20250401,171700,33061554500,128700,128700,128700,128700,0
20250401,171600,33061554500,128700,128700,128700,128700,0
20250401,171500,33061554500,128700,128700,128700,128700,0
20250401,171400,33061554500,128700,128700,128700,128700,0
20250401,171300,33061554500,128700,128700,128700,128700,0
20250401,171200,33061554500,128700,128700,128700,128700,0
20250401,171100,33061554500,128700,128700,128700,128700,0
20250401,171000,33061554500,128700,128700,128700,128700,0
20250401,170900,33061554500,128700,128700,128700,128700,0
20250401,170800,33061554500,128700,128700,128700,128700,0
20250401,170700,33061554500,128700,128700,128700,128700,0
20250401,170600,33061554500,128700,128700,128700,128700,0
20250401,170500,33061554500,128700,128700,128700,128700,0
20250401,170400,33061554500,128700,128700,128700,128700,0
20250401,170300,33061554500,128700,128700,128700,128700,0
20250401,170200,33061554500,128700,128700,128700,128700,18454
20250401,170100,33061554500,128700,128700,128700,128700,0
20250401,170000,33061554500,128700,128700,128700,128700,0
20250401,165900,33061554500,128700,128700,128700,128700,0
20250401,165800,33061554500,128700,128700,128700,128700,0
20250401,165700,33061554500,128700,128700,128700,128700,0
20250401,165600,33061554500,128700,128700,128700,128700,0
20250401,165500,33061554500,128700,128700,128700,128700,0
20250401,165400,33061554500,128700,128700,128700,128700,0
20250401,165300,33061554500,128700,128700,128700,128700,0
20250401,165200,33061554500,128700,128700,128700,128700,0
20250401,165100,33061554500,128700,128700,128700,128700,0
20250401,165000,33061554500,128700,128700,128700,128700,0
20250401,164900,33061554500,128700,128700,128700,128700,0
20250401,164800,33061554500,128700,128700,128700,128700,0
20250401,164700,33061554500,128700,128700,128700,128700,0
20250401,164600,33061554500,128700,128700,128700,128700,0
20250401,164500,33061554500,128700,128700,128700,128700,0
20250401,164400,33061554500,128700,128700,128700,128700,0
20250401,164300,33061554500,128700,128700,128700,128700,0
20250401,164200,33061554500,128700,128700,128700,128700,0
20250401,164100,33061554500,128700,128700,128700,128700,0
20250401,164000,33061554500,128700,128700,128700,128700,0
20250401,163900,33061554500,128700,128700,128700,128700,0
20250401,163800,33061554500,128700,128700,128700,128700,0
20250401,163700,33061554500,128700,128700,128700,128700,0
20250401,163600,33061554500,128700,128700,128700,128700,0
20250401,163500,33061554500,128700,128700,128700,128700,0
20250401,163400,33061554500,128700,128700,128700,128700,0
20250401,163300,33061554500,128700,128700,128700,128700,0
20250401,163200,33061554500,128700,128700,128700,128700,18454
20250401,163100,33061554500,128700,128700,128700,128700,0
20250401,163000,33061554500,128700,128700,128700,128700,0
20250401,162900,33061554500,128700,128700,128700,128700,0
20250401,162800,33061554500,128700,128700,128700,128700,0
20250401,162700,33061554500,128700,128700,128700,128700,0
20250401,162600,33061554500,128700,128700,128700,128700,0
20250401,162500,33061554500,128700,128700,128700,128700,0
20250401,162400,33061554500,128700,128700,128700,128700,0
20250401,162300,33061554500,128700,128700,128700,128700,0
20250401,162200,33061554500,128700,128700,128700,128700,0
20250401,162100,33061554500,128700,128700,128700,128700,0
20250401,162000,33061554500,128700,128700,128700,128700,0
20250401,161900,33061554500,128700,128700,128700,128700,0
20250401,161800,33061554500,128700,128700,128700,128700,0
20250401,161700,33061554500,128700,128700,128700,128700,0
20250401,161600,33061554500,128700,128700,128700,128700,0
20250401,161500,33061554500,128700,128700,128700,128700,0
20250401,161400,33061554500,128700,128700,128700,128700,0
20250401,161300,33061554500,128700,128700,128700,128700,0
20250401,161200,33061554500,128700,128700,128700,128700,0
20250401,161100,33061554500,128700,128700,128700,128700,0
20250401,161000,33061554500,128700,128700,128700,128700,0
20250401,160900,33061554500,128700,128700,128700,128700,0
20250401,160800,33061554500,128700,128700,128700,128700,0
20250401,160700,33061554500,128700,128700,128700,128700,0
20250401,160600,33061554500,128700,128700,128700,128700,0
20250401,160500,33061554500,128700,128700,128700,128700,0
20250401,160400,33061554500,128700,128700,128700,128700,0
20250401,160300,33061554500,128700,128700,128700,128700,0
20250401,160200,33061554500,128700,128700,128700,128700,18454
20250401,160100,33061554500,128700,128700,128700,128700,0
20250401,160000,33061554500,128700,128700,128700,128700,0
20250401,155900,33061554500,128700,128700,128700,128700,0
20250401,155800,33061554500,128700,128700,128700,128700,0
20250401,155700,33061554500,128700,128700,128700,128700,0
20250401,155600,33061554500,128700,128700,128700,128700,0
20250401,155500,33061554500,128700,128700,128700,128700,0
20250401,155400,33061554500,128700,128700,128700,128700,0
20250401,155300,33061554500,128700,128700,128700,128700,0
20250401,155200,33061554500,128700,128700,128700,128700,0
20250401,155100,33061554500,128700,128700,128700,128700,0
20250401,155000,33061554500,128700,128700,128700,128700,0
20250401,154900,33061554500,128700,128700,128700,128700,0
20250401,154800,33061554500,128700,128700,128700,128700,0
20250401,154700,33061554500,128700,128700,128700,128700,0
20250401,154600,33061554500,128700,128700,128700,128700,0
20250401,154500,33061554500,128700,128700,128700,128700,0
20250401,154400,33061554500,128700,128700,128700,128700,0
20250401,154300,33061554500,128700,128700,128700,128700,0
20250401,154200,33061554500,128700,128700,128700,128700,0
20250401,154100,33061554500,128700,128700,128700,128700,0
20250401,154000,33061554500,128700,128700,128700,128700,0
20250401,153900,33061554500,128700,128700,128700,128700,0
20250401,153800,33061554500,128700,128700,128700,128700,0
20250401,153700,33061554500,128700,128700,128700,128700,0
20250401,153600,33061554500,128700,128700,128700,128700,0
20250401,153500,33061554500,128700,128700,128700,128700,0
20250401,153400,33061554500,128700,128700,128700,128700,0
20250401,153300,33061554500,128700,128700,128700,128700,0
20250401,153200,33061554500,128700,128700,128700,128700,18454
20250401,153100,33061554500,128700,128700,128700,128700,0
20250401,153000,33061554500,128700,128700,128700,128700,18454
20250401,152900,30686524700,128600,128600,128600,128600,0
20250401,152800,30686524700,128600,128600,128600,128600,0
20250401,152700,30686524700,128600,128600,128600,128600,0
20250401,152600,30686524700,128600,128600,128600,128600,0
20250401,152500,30686524700,128600,128600,128600,128600,0
20250401,152400,30686524700,128600,128600,128600,128600,0
20250401,152300,30686524700,128600,128600,128600,128600,0
20250401,152200,30686524700,128600,128600,128600,128600,0
20250401,152100,30686524700,128600,128600,128600,128600,0
20250401,152000,30686524700,128600,128600,128600,128600,0
20250401,151900,30686524700,128600,128600,128800,128500,808
20250401,151800,30582588500,128500,128600,128600,128400,840
20250401,151700,30474652200,128500,128500,128700,128100,3653
20250401,151600,30006020400,128600,128500,128600,128500,207
20250401,151500,29979414200,128500,128400,128700,128300,1062
20250401,151400,29842890000,128300,128400,128600,128300,1386
20250401,151300,29664871800,128500,128500,128500,128400,822
20250401,151200,29559268700,128400,128400,128500,128300,515
20250401,151100,29493141000,128300,128400,128500,128200,653
20250401,151000,29409331600,128400,128400,128600,128200,938
20250401,150900,29288883800,128450,128500,128600,128100,1587
20250401,150800,29085079050,128000,128700,128700,128000,4167
20250401,150700,28550120150,128700,128700,128700,128500,980
20250401,150600,28424104350,128700,128700,128700,128500,1099
20250401,150500,28282786250,128600,128700,128700,128500,1100
20250401,150400,28141352750,128700,128600,128700,128500,827
20250401,150300,28035036650,128500,128600,128700,128500,1017
20250401,150200,27904264650,128600,128700,128800,128600,1226
20250401,150100,27746532850,128800,128700,128800,128600,1208
20250401,150000,27591094450,128700,128600,128700,128600,1155
20250401,145900,27442536450,128600,128700,128800,128600,1391
20250401,145800,27263584850,128800,128800,128800,128700,1312
20250401,145700,27094689550,128700,128800,128800,128700,675
20250401,145600,27007806150,128800,128800,128900,128700,961
20250401,145500,26884048150,128900,128800,128900,128700,858
20250401,145400,26773516650,128900,128900,129000,128800,532
20250401,145300,26704937350,129000,128900,129000,128900,985
20250401,145200,26577940250,129000,128900,129000,128800,985
20250401,145100,26451007050,128900,128900,129000,128700,1075
20250401,145000,26312495750,128900,128900,128900,128800,703
20250401,144900,26221933150,128800,128900,129000,128800,892
20250401,144800,26106980950,128800,128900,128900,128800,932
20250401,144700,25986922850,128900,129000,129000,128800,726
20250401,144600,25893332250,128900,128900,129100,128900,493
20250401,144500,25829772250,129100,129000,129100,128900,680
20250401,144400,25742080850,129000,129000,129100,128900,754
20250401,144300,25644858850,128900,129100,129100,128900,967
20250401,144200,25520113550,129000,129000,129100,128900,1117
20250401,144100,25376013550,129000,129100,129200,129000,1614
20250401,144000,25167732950,129100,129100,129300,129100,1143
20250401,143900,25020133850,129200,129200,129300,129100,716
20250401,143800,24927668850,129300,129100,129300,129100,685
20250401,143700,24839195150,129100,129200,129300,129100,888
20250401,143600,24724480450,129200,129100,129300,129000,1156
20250401,143500,24575235150,129200,129100,129200,129100,630
20250401,143400,24493877450,129200,129200,129200,129100,291
20250401,143300,24456294650,129200,129100,129200,129000,670
20250401,143200,24369802350,129200,129100,129200,129100,261
20250401,143100,24336096750,129100,129200,129300,129100,533
20250401,143000,24267247250,129200,129100,129200,129100,845
20250401,142900,24158126250,129100,129200,129200,129100,284
20250401,142800,24121455350,129200,129200,129300,129100,565
20250401,142700,24048474350,129200,129300,129300,129200,254
20250401,142600,24015649750,129300,129200,129300,129200,133
20250401,142500,23998458950,129300,129200,129400,129100,749
20250401,142400,23901645450,129300,129200,129300,129000,2808
20250401,142300,23539125550,129300,129200,129300,129200,237
20250401,142200,23508493450,129300,129300,129300,129200,242
20250401,142100,23477215350,129200,129200,129300,129200,663
20250401,142000,23391521650,129200,129300,129300,129200,488
20250401,141900,23328433450,129300,129300,129400,129300,199
20250401,141800,23302696950,129300,129300,129400,129300,330
20250401,141700,23260020450,129400,129400,129500,129300,598
20250401,141600,23182620950,129400,129500,129500,129300,355
20250401,141500,23136684550,129400,129400,129500,129300,424
20250401,141400,23081827950,129400,129400,129600,129300,312
20250401,141300,23041444650,129400,129400,129600,129200,1009
20250401,141200,22910830850,129300,129300,129400,129200,494
20250401,141100,22846963450,129300,129500,129500,129200,302
20250401,141000,22807903750,129400,129300,129500,129300,512
20250401,140900,22741662950,129400,129200,129500,129200,583
20250401,140800,22666228150,129200,129300,129400,129200,593
20250401,140700,22589558550,129200,129300,129400,129200,331
20250401,140600,22546760650,129300,129300,129400,129300,517
20250401,140500,22479901450,129400,129300,129500,129300,570
20250401,140400,22406166650,129300,129400,129400,129300,334
20250401,140300,22362966650,129300,129300,129400,129300,270
20250401,140200,22328047750,129300,129300,129500,129200,961
20250401,140100,22203762150,129300,129100,129300,129100,252
20250401,140000,22171197750,129100,129300,129300,129100,302
20250401,135900,22132173450,129200,129200,129400,129200,397
20250401,135800,22080843850,129200,129200,129400,129200,661
20250401,135700,21995394850,129300,129200,129300,129200,303
20250401,135600,21956241750,129200,129300,129300,129200,310
20250401,135500,21916175450,129200,129200,129300,129200,335
20250401,135400,21872877050,129200,129400,129500,129200,404
20250401,135300,21820641550,129500,129400,129500,129300,279
20250401,135200,21784532250,129500,129400,129500,129300,688
20250401,135100,21695523950,129300,129400,129400,129300,372
20250401,135000,21647408650,129200,129300,129400,129200,641
20250401,134900,21564509550,129400,129300,129400,129300,288
20250401,134800,21527259750,129400,129300,129400,129300,475
20250401,134700,21465808050,129400,129400,129400,129300,200
20250401,134600,21439940150,129400,129300,129400,129200,337
20250401,134500,21396361650,129300,129300,129400,129300,194
20250401,134400,21371272250,129300,129400,129400,129300,190
20250401,134300,21346693550,129400,129300,129400,129100,304
20250401,134200,21307394850,129300,129400,129400,129300,172
20250401,134100,21285147550,129400,129400,129600,129100,626
20250401,134000,21204192350,129400,129400,129700,129100,1675
20250401,133900,20987357550,129300,129400,129400,129200,453
20250401,133800,20928779950,129300,129300,129400,129300,138
20250401,133700,20910929650,129300,129300,129400,129300,241
20250401,133600,20879760650,129300,129300,129400,129300,177
20250401,133500,20856868650,129300,129200,129400,129100,834
20250401,133400,20749090550,129200,129200,129300,129100,210
20250401,133300,20721950250,129300,129200,129300,129100,166
20250401,133200,20700500350,129200,129100,129300,129100,310
20250401,133100,20660433850,129100,129300,129400,129100,317
20250401,133000,20619471350,129400,129300,129400,129300,177
20250401,132900,20596577750,129300,129400,129400,129200,436
20250401,132800,20540203950,129200,129300,129400,129200,124
20250401,132700,20524167250,129400,129300,129500,129300,344
20250401,132600,20479666050,129300,129400,129500,129300,262
20250401,132500,20445773550,129500,129400,129500,129400,166
20250401,132400,20424285950,129500,129400,129600,129300,412
20250401,132300,20370947850,129400,129300,129600,129200,1434
20250401,132200,20185341150,129400,129400,129400,129300,179
20250401,132100,20162185000,129400,129400,129400,129200,832
20250401,132000,20054610300,129300,129400,129400,129100,358
20250401,131900,20008310400,129400,129200,129400,129100,604
20250401,131800,19930230500,129200,129400,129400,129200,188
20250401,131700,19905922400,129100,129100,129400,129100,1120
20250401,131600,19761165700,129100,129100,129200,128900,570
20250401,131500,19687572200,129100,129100,129200,129000,203
20250401,131400,19661370800,129100,129100,129200,128900,843
20250401,131300,19552552000,129100,128800,129200,128800,822
20250401,131200,19446512800,128900,128800,128900,128800,445
20250401,131100,19389176900,128900,129000,129000,128800,190
20250401,131000,19364688100,128900,128900,128900,128800,565
20250401,130900,19291869500,128900,128800,128900,128800,113
20250401,130800,19277312200,128900,128800,129000,128800,300
20250401,130700,19238651200,128800,129000,129000,128800,269
20250401,130600,19203974600,128900,129000,129000,128900,257
20250401,130500,19170845500,128900,129000,129000,128900,753
20250401,130400,19073713500,129000,129100,129200,129000,163
20250401,130300,19052675800,129100,129200,129200,129000,560
20250401,130200,18980407900,129100,129100,129200,129000,1986
20250401,130100,18724041100,129200,129200,129200,129100,324
20250401,130000,18682197100,129200,129300,129300,129100,829
20250401,125900,18575092400,129300,129300,129300,129200,70
20250401,125800,18566043400,129200,129500,129500,129200,543
20250401,125700,18495862100,129500,129300,129600,129200,564
20250401,125600,18422887000,129200,129300,129300,129200,685
20250401,125500,18334374800,129200,129300,129400,129200,436
20250401,125400,18277997500,129300,129300,129300,129200,379
20250401,125300,18228998700,129300,129300,129400,129300,472
20250401,125200,18167962800,129400,129300,129400,129300,607
20250401,125100,18089465400,129300,129400,129400,129300,90
20250401,125000,18077821700,129400,129400,129400,129300,251
20250401,124900,18045352700,129300,129300,129400,129300,381
20250401,124800,17996083300,129300,129400,129400,129300,172
20250401,124700,17973837700,129300,129300,129400,129200,518
20250401,124600,17906865100,129300,129400,129400,129300,118
20250401,124500,17891604200,129300,129400,129600,129300,890
20250401,124400,17776439700,129400,129200,129400,129100,742
20250401,124300,17680512600,129200,129200,129300,129100,240
20250401,124200,17649508800,129200,129200,129300,129200,92
20250401,124100,17637621500,129300,129200,129300,129100,479
20250401,124000,17575740000,129100,129200,129200,129100,161
20250401,123900,17554947200,129200,129200,129300,129100,375
20250401,123800,17506494400,129200,129200,129200,129100,125
20250401,123700,17490349200,129200,129200,129300,129100,294
20250401,123600,17452366700,129300,129300,129300,129200,172
20250401,123500,17430141900,129200,129300,129400,129200,134
20250401,123400,17412822400,129300,129400,129400,129200,162
20250401,123300,17391878800,129400,129400,129500,129200,412
20250401,123200,17338596000,129400,129300,129500,129300,196
20250401,123100,17313232100,129300,129200,129400,129200,208
20250401,123000,17286322600,129200,129300,129600,129200,1121
20250401,122900,17141269300,129300,129200,129400,129200,711
20250401,122800,17049328000,129200,129300,129300,129200,153
20250401,122700,17029552800,129200,129100,129200,129100,473
20250401,122600,16968451100,129200,129200,129200,129100,510
20250401,122500,16902586200,129100,129200,129200,129100,390
20250401,122400,16852230900,129200,129200,129200,129100,209
20250401,122300,16825244600,129200,129200,129300,129100,427
20250401,122200,16770083750,129200,129300,129300,129100,230
20250401,122100,16740373150,129200,129200,129300,129100,156
20250401,122000,16720226250,129200,129300,129300,129100,258
20250401,121900,16686890350,129300,129300,129300,129200,180
20250401,121800,16663623850,129200,129300,129400,129200,159
20250401,121700,16643073150,129300,129300,129400,129200,153
20250401,121600,16623292050,129300,129400,129400,129200,342
20250401,121500,16579072050,129300,129300,129400,129200,230
20250401,121400,16549331050,129300,129300,129400,129300,829
20250401,121300,16442080350,129300,129500,129500,129200,301
20250401,121200,16403147650,129300,129000,129500,129000,1516
20250401,121100,16207132850,129000,128900,129100,128900,427
20250401,121000,16152054450,128900,129000,129000,128900,320
20250401,120900,16110798650,129000,128900,129000,128900,291
20250401,120800,16073269050,128900,129000,129100,128900,85
20250401,120700,16062307850,129000,129000,129100,128900,424
20250401,120600,16007625050,128900,129000,129000,128900,473
20250401,120500,15946640450,129000,129000,129000,128900,587
20250401,120400,15870936700,129000,129100,129100,129000,247
20250401,120300,15839073000,129000,129000,129100,128900,393
20250401,120200,15788395000,129000,129100,129100,128900,243
20250401,120100,15757062200,128900,128900,129000,128900,539
20250401,120000,15687538000,128900,128900,129000,128800,269
20250401,115900,15652867100,128900,128900,129000,128900,370
20250401,115800,15605171400,128900,128800,129000,128800,106
20250401,115700,15591509400,128800,128800,129000,128800,290
20250401,115600,15554139000,128800,128900,129000,128800,251
20250401,115500,15521786000,128900,128900,129000,128900,194
20250401,115400,15496779000,128900,128900,129000,128900,312
20250401,115300,15456555200,128900,128900,129000,128900,350
20250401,115200,15411423800,128900,129000,129100,128900,166
20250401,115100,15390013700,129000,129100,129100,129000,612
20250401,115000,15311060000,129000,129100,129100,129000,126
20250401,114900,15294804800,129000,129000,129200,129000,221
20250401,114800,15266275900,129100,129000,129100,129000,65
20250401,114700,15257890700,129000,129100,129100,129000,340
20250401,114600,15214028600,129000,129100,129100,129000,266
20250401,114500,15179698700,129000,129000,129100,129000,132
20250401,114400,15162668300,129000,128900,129200,128900,277
20250401,114300,15126931100,129000,129000,129100,128900,204
20250401,114200,15100618200,129000,129100,129100,129000,178
20250401,114100,15077646400,129100,129000,129100,128900,683
20250401,114000,14989534500,128900,129000,129100,128700,470
20250401,113900,14928930900,129100,128900,129200,128700,1051
20250401,113800,14793358300,128700,128900,129100,128700,1404
20250401,113700,14612394100,128900,129000,129000,128900,114
20250401,113600,14597694800,128900,128900,129100,128900,346
20250401,113500,14553088100,128900,128900,129000,128900,347
20250401,113400,14508339900,128900,129000,129100,128900,391
20250401,113300,14457905500,129100,129000,129100,128900,588
20250401,113200,14382035100,128900,129100,129100,128900,1709
20250401,113100,14161527600,129100,129200,129200,129100,218
20250401,113000,14133379300,129100,129100,129200,129100,722
20250401,112900,14040127900,129100,129200,129200,129100,103
20250401,112800,14026823700,129200,129100,129200,129100,620
20250401,112700,13946754400,129100,129200,129200,129100,178
20250401,112600,13923764700,129200,129100,129200,129100,249
20250401,112500,13891605500,129100,129200,129200,129100,176
20250401,112400,13868882500,129200,129000,129200,129000,464
20250401,112300,13809000300,129100,129000,129100,128900,1321
20250401,112200,13638595900,129000,128900,129000,128900,337
20250401,112100,13595140350,129000,128900,129000,128900,129
20250401,112000,13578507050,128900,128900,129000,128900,191
20250401,111900,13553886050,129000,129000,129100,128900,232
20250401,111800,13523962250,129100,129000,129100,128900,297
20250401,111700,13485657300,129000,128800,129000,128800,916
20250401,111600,13367531900,128800,128900,129000,128800,857
20250401,111500,13257081400,128800,128800,128900,128800,66
20250401,111400,13248580400,128800,128800,128900,128800,55
20250401,111300,13241495800,128800,128800,128900,128800,353
20250401,111200,13196026100,128800,128900,128900,128800,90
20250401,111100,13184429700,128800,128900,128900,128800,185
20250401,111000,13160589000,128800,128800,128900,128700,726
20250401,110900,13067096800,128800,128900,128900,128800,269
20250401,110800,13032445100,128900,128850,128900,128800,270
20250401,110700,12997648300,128800,128800,128900,128700,317
20250401,110600,12956809100,128700,128700,128900,128700,465
20250401,110500,12896923800,128800,128900,128900,128700,627
20250401,110400,12816150300,128900,128900,129000,128800,869
20250401,110300,12704140000,128900,129000,129000,128900,541
20250401,110200,12634371000,128900,128700,128900,128600,754
20250401,110100,12537244900,128600,128700,128900,128600,362
20250401,110000,12490648000,128600,128700,128800,128600,1108
20250401,105900,12348090300,128600,128550,128700,128500,749
20250401,105800,12251762550,128600,128500,128600,128400,801
20250401,105700,12148834600,128600,128500,128600,128500,383
20250401,105600,12099612400,128600,128600,128600,128500,104
20250401,105500,12086242400,128500,128500,128600,128500,210
20250401,105400,12059242200,128500,128700,128700,128500,237
20250401,105300,12028768300,128700,128800,128800,128600,537
20250401,105200,11959653000,128700,128500,128900,128500,1483
20250401,105100,11768783100,128500,128600,128700,128500,166
20250401,105000,11747446700,128600,128500,128700,128400,727
20250401,104900,11654028500,128500,128500,128600,128500,147
20250401,104800,11635135250,128400,128400,128600,128400,435
20250401,104700,11579251900,128400,128400,128500,128400,263
20250401,104600,11545469900,128400,128300,128600,128100,668
20250401,104500,11459716300,128300,128100,128300,127800,465
20250401,104400,11400139100,128100,127800,128400,127700,1355
20250401,104300,11226739000,127800,127800,127800,127700,113
20250401,104200,11212302100,127800,127800,127900,127600,619
20250401,104100,11133205400,127800,127900,127900,127600,1404
20250401,104000,10953874700,127800,127900,127900,127800,92
20250401,103900,10942115900,127900,127900,127900,127800,188
20250401,103800,10918077500,127900,127800,127900,127800,919
20250401,103700,10800623900,127900,127800,127900,127800,186
20250401,103600,10776840100,127800,127900,128000,127800,155
20250401,103500,10757020600,127900,128000,128100,127800,1110
20250401,103400,10615020100,128100,128200,128200,128000,106
20250401,103300,10601444200,128000,128000,128400,128000,63
20250401,103200,10593373300,127900,127900,128300,127900,641
20250401,103100,10511297400,128000,128100,128300,128000,670
20250401,103000,10425488300,128100,128100,128200,128000,160
20250401,102900,10404992900,127900,128000,128200,127900,980
20250401,102800,10279626000,127900,128000,128100,127900,455
20250401,102700,10221405200,127900,128000,128000,127900,216
20250401,102600,10193765800,128000,128100,128100,127900,790
20250401,102500,10092705100,128000,128000,128100,127900,39
20250401,102400,10087714400,128000,128000,128100,128000,616
20250401,102300,10008845900,128100,128500,128500,127900,1740
20250401,102200,9785933400,128400,128200,128450,128100,196
20250401,102100,9760793050,128100,128400,128400,128100,471
20250401,102000,9700398250,128300,128500,128600,128300,467
20250401,101900,9640469250,128400,128500,128600,128300,250
20250401,101800,9608365750,128500,128500,128600,128200,280
20250401,101700,9572423300,128500,128500,128600,128400,286
20250401,101600,9535676300,128600,128500,128600,128500,58
20250401,101500,9528221600,128500,128500,128500,128400,384
20250401,101400,9478908200,128600,128600,128700,128400,632
20250401,101300,9397644800,128600,128500,128600,128400,323
20250401,101200,9356136000,128500,128500,128600,128400,243
20250401,101100,9324899800,128400,128100,128500,128100,661
20250401,101000,9240078400,128200,128100,128200,128000,58
20250401,100900,9232650200,128100,127900,128100,127900,315
20250401,100800,9192334500,127900,127900,128000,127900,116
20250401,100700,9177496550,127900,128100,128100,127900,385
20250401,100600,9128209250,128100,127900,128100,127800,618
20250401,100500,9049190750,128000,127900,128100,127800,294
20250401,100400,9011567850,127900,127900,128000,127800,332
20250401,100300,8969108150,127900,127800,127900,127700,287
20250401,100200,8932423650,127800,127800,127800,127700,171
20250401,100100,8910581050,127800,127900,128000,127700,161
20250401,100000,8890004950,128000,127900,128000,127700,936
20250401,095900,8770351950,128000,128000,128000,127900,44
20250401,095800,8764722850,128000,128000,128000,127900,201
20250401,095700,8739007850,127900,127900,128000,127800,76
20250401,095600,8729288200,127900,128200,128200,127800,544
20250401,095500,8659724700,128200,128000,128400,127800,858
20250401,095400,8549935900,128000,128000,128100,127900,515
20250401,095300,8484034700,128000,128000,128100,127900,474
20250401,095200,8423379300,128000,128000,128100,127900,615
20250401,095100,8344678400,127900,128100,128300,127900,1418
20250401,095000,8163136500,128100,128300,128400,128000,1241
20250401,094900,8004168600,128300,128100,128300,128100,63
20250401,094800,7996092300,128200,128300,128300,128100,258
20250401,094700,7963025000,128300,128300,128300,128100,492
20250401,094600,7899949900,128300,128300,128300,128100,87
20250401,094500,7888793500,128200,128200,128400,128000,530
20250401,094400,7820871700,128200,128100,128200,128100,68
20250401,094300,7812156700,128200,128200,128200,128100,747
20250401,094200,7716431900,128200,128300,128400,128100,701
20250401,094100,7626535300,128300,128400,128400,128200,556
20250401,094000,7555226250,128400,128500,128500,128300,417
20250401,093900,7501697450,128500,128400,128500,128400,561
20250401,093800,7429653550,128400,128400,128400,128300,141
20250401,093700,7411552550,128400,128300,128400,128300,35
20250401,093600,7407060050,128400,128500,128500,128200,632
20250401,093500,7325923650,128400,128500,128600,128100,1140
20250401,093400,7179563550,128500,128200,128600,128200,238
20250401,093300,7148993350,128400,128100,128800,128000,1419
20250401,093200,6966960350,128100,128500,128500,128000,853
20250401,093100,6857594450,128200,128400,128600,128200,487
20250401,093000,6795051550,128200,128450,128600,128000,3888
20250401,092900,6296460850,128500,128300,128500,128250,1700
20250401,092800,6078257600,128300,128400,128400,128200,809
20250401,092700,5974473800,128300,128300,128400,128200,1164
20250401,092600,5825143050,128300,128600,128700,128200,3258
20250401,092500,5406736550,128600,129100,129100,128600,2609
20250401,092400,5070783850,129000,128900,129100,128800,949
20250401,092300,4948441050,128800,128950,129100,128700,1732
20250401,092200,4725191800,128900,128800,129000,128700,1212
20250401,092100,4569008000,128800,128900,129000,128600,1271
20250401,092000,4405372000,128900,129100,129200,128800,1056
20250401,091900,4269207300,129100,129000,129500,129000,1367
20250401,091800,4092718300,129100,128900,129300,128800,1375
20250401,091700,3915399000,128900,128700,129000,128600,1418
20250401,091600,3732848600,128700,129100,129100,128600,1469
20250401,091500,3543677500,129000,129100,129200,129000,1536
20250401,091400,3345393000,129000,129200,129300,128900,2845
20250401,091300,2978002400,129100,129400,129500,129100,876
20250401,091200,2864771300,129500,129400,129500,129300,753
20250401,091100,2767366200,129300,129300,129600,129300,717
20250401,091000,2674538800,129300,129300,129500,129200,534
20250401,090900,2605476400,129200,129100,129500,128900,1835
20250401,090800,2368470400,129100,128700,129100,128700,578
20250401,090700,2293937700,128800,128400,128800,128200,2250
20250401,090600,2004952100,128400,128800,128800,128100,2051
20250401,090500,1741696200,128700,129000,129100,128500,2629
20250401,090400,1402842900,128900,129100,129300,128800,1234
20250401,090300,1243635900,129100,129400,129400,129000,2684
20250401,090200,896852900,129400,129500,129600,129300,1157
20250401,090100,747146500,129600,129800,130100,129300,1919
20250401,090000,498242600,129800,129500,130200,129100,3845
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 33061554500 128700 128700 128700 128700 18454
3 20250401 190100 33061554500 128700 128700 128700 128700 0
4 20250401 190000 33061554500 128700 128700 128700 128700 0
5 20250401 185900 33061554500 128700 128700 128700 128700 0
6 20250401 185800 33061554500 128700 128700 128700 128700 0
7 20250401 185700 33061554500 128700 128700 128700 128700 0
8 20250401 185600 33061554500 128700 128700 128700 128700 0
9 20250401 185500 33061554500 128700 128700 128700 128700 0
10 20250401 185400 33061554500 128700 128700 128700 128700 0
11 20250401 185300 33061554500 128700 128700 128700 128700 0
12 20250401 185200 33061554500 128700 128700 128700 128700 0
13 20250401 185100 33061554500 128700 128700 128700 128700 0
14 20250401 185000 33061554500 128700 128700 128700 128700 0
15 20250401 184900 33061554500 128700 128700 128700 128700 0
16 20250401 184800 33061554500 128700 128700 128700 128700 0
17 20250401 184700 33061554500 128700 128700 128700 128700 0
18 20250401 184600 33061554500 128700 128700 128700 128700 0
19 20250401 184500 33061554500 128700 128700 128700 128700 0
20 20250401 184400 33061554500 128700 128700 128700 128700 0
21 20250401 184300 33061554500 128700 128700 128700 128700 0
22 20250401 184200 33061554500 128700 128700 128700 128700 0
23 20250401 184100 33061554500 128700 128700 128700 128700 0
24 20250401 184000 33061554500 128700 128700 128700 128700 0
25 20250401 183900 33061554500 128700 128700 128700 128700 0
26 20250401 183800 33061554500 128700 128700 128700 128700 0
27 20250401 183700 33061554500 128700 128700 128700 128700 0
28 20250401 183600 33061554500 128700 128700 128700 128700 0
29 20250401 183500 33061554500 128700 128700 128700 128700 0
30 20250401 183400 33061554500 128700 128700 128700 128700 0
31 20250401 183300 33061554500 128700 128700 128700 128700 0
32 20250401 183200 33061554500 128700 128700 128700 128700 18454
33 20250401 183100 33061554500 128700 128700 128700 128700 0
34 20250401 183000 33061554500 128700 128700 128700 128700 0
35 20250401 182900 33061554500 128700 128700 128700 128700 0
36 20250401 182800 33061554500 128700 128700 128700 128700 0
37 20250401 182700 33061554500 128700 128700 128700 128700 0
38 20250401 182600 33061554500 128700 128700 128700 128700 0
39 20250401 182500 33061554500 128700 128700 128700 128700 0
40 20250401 182400 33061554500 128700 128700 128700 128700 0
41 20250401 182300 33061554500 128700 128700 128700 128700 0
42 20250401 182200 33061554500 128700 128700 128700 128700 0
43 20250401 182100 33061554500 128700 128700 128700 128700 0
44 20250401 182000 33061554500 128700 128700 128700 128700 0
45 20250401 181900 33061554500 128700 128700 128700 128700 0
46 20250401 181800 33061554500 128700 128700 128700 128700 0
47 20250401 181700 33061554500 128700 128700 128700 128700 0
48 20250401 181600 33061554500 128700 128700 128700 128700 0
49 20250401 181500 33061554500 128700 128700 128700 128700 0
50 20250401 181400 33061554500 128700 128700 128700 128700 0
51 20250401 181300 33061554500 128700 128700 128700 128700 0
52 20250401 181200 33061554500 128700 128700 128700 128700 0
53 20250401 181100 33061554500 128700 128700 128700 128700 0
54 20250401 181000 33061554500 128700 128700 128700 128700 0
55 20250401 180900 33061554500 128700 128700 128700 128700 0
56 20250401 180800 33061554500 128700 128700 128700 128700 0
57 20250401 180700 33061554500 128700 128700 128700 128700 0
58 20250401 180600 33061554500 128700 128700 128700 128700 0
59 20250401 180500 33061554500 128700 128700 128700 128700 0
60 20250401 180400 33061554500 128700 128700 128700 128700 0
61 20250401 180300 33061554500 128700 128700 128700 128700 0
62 20250401 180200 33061554500 128700 128700 128700 128700 18454
63 20250401 180100 33061554500 128700 128700 128700 128700 0
64 20250401 180000 33061554500 128700 128700 128700 128700 0
65 20250401 175900 33061554500 128700 128700 128700 128700 0
66 20250401 175800 33061554500 128700 128700 128700 128700 0
67 20250401 175700 33061554500 128700 128700 128700 128700 0
68 20250401 175600 33061554500 128700 128700 128700 128700 0
69 20250401 175500 33061554500 128700 128700 128700 128700 0
70 20250401 175400 33061554500 128700 128700 128700 128700 0
71 20250401 175300 33061554500 128700 128700 128700 128700 0
72 20250401 175200 33061554500 128700 128700 128700 128700 0
73 20250401 175100 33061554500 128700 128700 128700 128700 0
74 20250401 175000 33061554500 128700 128700 128700 128700 0
75 20250401 174900 33061554500 128700 128700 128700 128700 0
76 20250401 174800 33061554500 128700 128700 128700 128700 0
77 20250401 174700 33061554500 128700 128700 128700 128700 0
78 20250401 174600 33061554500 128700 128700 128700 128700 0
79 20250401 174500 33061554500 128700 128700 128700 128700 0
80 20250401 174400 33061554500 128700 128700 128700 128700 0
81 20250401 174300 33061554500 128700 128700 128700 128700 0
82 20250401 174200 33061554500 128700 128700 128700 128700 0
83 20250401 174100 33061554500 128700 128700 128700 128700 0
84 20250401 174000 33061554500 128700 128700 128700 128700 0
85 20250401 173900 33061554500 128700 128700 128700 128700 0
86 20250401 173800 33061554500 128700 128700 128700 128700 0
87 20250401 173700 33061554500 128700 128700 128700 128700 0
88 20250401 173600 33061554500 128700 128700 128700 128700 0
89 20250401 173500 33061554500 128700 128700 128700 128700 0
90 20250401 173400 33061554500 128700 128700 128700 128700 0
91 20250401 173300 33061554500 128700 128700 128700 128700 0
92 20250401 173200 33061554500 128700 128700 128700 128700 18454
93 20250401 173100 33061554500 128700 128700 128700 128700 0
94 20250401 173000 33061554500 128700 128700 128700 128700 0
95 20250401 172900 33061554500 128700 128700 128700 128700 0
96 20250401 172800 33061554500 128700 128700 128700 128700 0
97 20250401 172700 33061554500 128700 128700 128700 128700 0
98 20250401 172600 33061554500 128700 128700 128700 128700 0
99 20250401 172500 33061554500 128700 128700 128700 128700 0
100 20250401 172400 33061554500 128700 128700 128700 128700 0
101 20250401 172300 33061554500 128700 128700 128700 128700 0
102 20250401 172200 33061554500 128700 128700 128700 128700 0
103 20250401 172100 33061554500 128700 128700 128700 128700 0
104 20250401 172000 33061554500 128700 128700 128700 128700 0
105 20250401 171900 33061554500 128700 128700 128700 128700 0
106 20250401 171800 33061554500 128700 128700 128700 128700 0
107 20250401 171700 33061554500 128700 128700 128700 128700 0
108 20250401 171600 33061554500 128700 128700 128700 128700 0
109 20250401 171500 33061554500 128700 128700 128700 128700 0
110 20250401 171400 33061554500 128700 128700 128700 128700 0
111 20250401 171300 33061554500 128700 128700 128700 128700 0
112 20250401 171200 33061554500 128700 128700 128700 128700 0
113 20250401 171100 33061554500 128700 128700 128700 128700 0
114 20250401 171000 33061554500 128700 128700 128700 128700 0
115 20250401 170900 33061554500 128700 128700 128700 128700 0
116 20250401 170800 33061554500 128700 128700 128700 128700 0
117 20250401 170700 33061554500 128700 128700 128700 128700 0
118 20250401 170600 33061554500 128700 128700 128700 128700 0
119 20250401 170500 33061554500 128700 128700 128700 128700 0
120 20250401 170400 33061554500 128700 128700 128700 128700 0
121 20250401 170300 33061554500 128700 128700 128700 128700 0
122 20250401 170200 33061554500 128700 128700 128700 128700 18454
123 20250401 170100 33061554500 128700 128700 128700 128700 0
124 20250401 170000 33061554500 128700 128700 128700 128700 0
125 20250401 165900 33061554500 128700 128700 128700 128700 0
126 20250401 165800 33061554500 128700 128700 128700 128700 0
127 20250401 165700 33061554500 128700 128700 128700 128700 0
128 20250401 165600 33061554500 128700 128700 128700 128700 0
129 20250401 165500 33061554500 128700 128700 128700 128700 0
130 20250401 165400 33061554500 128700 128700 128700 128700 0
131 20250401 165300 33061554500 128700 128700 128700 128700 0
132 20250401 165200 33061554500 128700 128700 128700 128700 0
133 20250401 165100 33061554500 128700 128700 128700 128700 0
134 20250401 165000 33061554500 128700 128700 128700 128700 0
135 20250401 164900 33061554500 128700 128700 128700 128700 0
136 20250401 164800 33061554500 128700 128700 128700 128700 0
137 20250401 164700 33061554500 128700 128700 128700 128700 0
138 20250401 164600 33061554500 128700 128700 128700 128700 0
139 20250401 164500 33061554500 128700 128700 128700 128700 0
140 20250401 164400 33061554500 128700 128700 128700 128700 0
141 20250401 164300 33061554500 128700 128700 128700 128700 0
142 20250401 164200 33061554500 128700 128700 128700 128700 0
143 20250401 164100 33061554500 128700 128700 128700 128700 0
144 20250401 164000 33061554500 128700 128700 128700 128700 0
145 20250401 163900 33061554500 128700 128700 128700 128700 0
146 20250401 163800 33061554500 128700 128700 128700 128700 0
147 20250401 163700 33061554500 128700 128700 128700 128700 0
148 20250401 163600 33061554500 128700 128700 128700 128700 0
149 20250401 163500 33061554500 128700 128700 128700 128700 0
150 20250401 163400 33061554500 128700 128700 128700 128700 0
151 20250401 163300 33061554500 128700 128700 128700 128700 0
152 20250401 163200 33061554500 128700 128700 128700 128700 18454
153 20250401 163100 33061554500 128700 128700 128700 128700 0
154 20250401 163000 33061554500 128700 128700 128700 128700 0
155 20250401 162900 33061554500 128700 128700 128700 128700 0
156 20250401 162800 33061554500 128700 128700 128700 128700 0
157 20250401 162700 33061554500 128700 128700 128700 128700 0
158 20250401 162600 33061554500 128700 128700 128700 128700 0
159 20250401 162500 33061554500 128700 128700 128700 128700 0
160 20250401 162400 33061554500 128700 128700 128700 128700 0
161 20250401 162300 33061554500 128700 128700 128700 128700 0
162 20250401 162200 33061554500 128700 128700 128700 128700 0
163 20250401 162100 33061554500 128700 128700 128700 128700 0
164 20250401 162000 33061554500 128700 128700 128700 128700 0
165 20250401 161900 33061554500 128700 128700 128700 128700 0
166 20250401 161800 33061554500 128700 128700 128700 128700 0
167 20250401 161700 33061554500 128700 128700 128700 128700 0
168 20250401 161600 33061554500 128700 128700 128700 128700 0
169 20250401 161500 33061554500 128700 128700 128700 128700 0
170 20250401 161400 33061554500 128700 128700 128700 128700 0
171 20250401 161300 33061554500 128700 128700 128700 128700 0
172 20250401 161200 33061554500 128700 128700 128700 128700 0
173 20250401 161100 33061554500 128700 128700 128700 128700 0
174 20250401 161000 33061554500 128700 128700 128700 128700 0
175 20250401 160900 33061554500 128700 128700 128700 128700 0
176 20250401 160800 33061554500 128700 128700 128700 128700 0
177 20250401 160700 33061554500 128700 128700 128700 128700 0
178 20250401 160600 33061554500 128700 128700 128700 128700 0
179 20250401 160500 33061554500 128700 128700 128700 128700 0
180 20250401 160400 33061554500 128700 128700 128700 128700 0
181 20250401 160300 33061554500 128700 128700 128700 128700 0
182 20250401 160200 33061554500 128700 128700 128700 128700 18454
183 20250401 160100 33061554500 128700 128700 128700 128700 0
184 20250401 160000 33061554500 128700 128700 128700 128700 0
185 20250401 155900 33061554500 128700 128700 128700 128700 0
186 20250401 155800 33061554500 128700 128700 128700 128700 0
187 20250401 155700 33061554500 128700 128700 128700 128700 0
188 20250401 155600 33061554500 128700 128700 128700 128700 0
189 20250401 155500 33061554500 128700 128700 128700 128700 0
190 20250401 155400 33061554500 128700 128700 128700 128700 0
191 20250401 155300 33061554500 128700 128700 128700 128700 0
192 20250401 155200 33061554500 128700 128700 128700 128700 0
193 20250401 155100 33061554500 128700 128700 128700 128700 0
194 20250401 155000 33061554500 128700 128700 128700 128700 0
195 20250401 154900 33061554500 128700 128700 128700 128700 0
196 20250401 154800 33061554500 128700 128700 128700 128700 0
197 20250401 154700 33061554500 128700 128700 128700 128700 0
198 20250401 154600 33061554500 128700 128700 128700 128700 0
199 20250401 154500 33061554500 128700 128700 128700 128700 0
200 20250401 154400 33061554500 128700 128700 128700 128700 0
201 20250401 154300 33061554500 128700 128700 128700 128700 0
202 20250401 154200 33061554500 128700 128700 128700 128700 0
203 20250401 154100 33061554500 128700 128700 128700 128700 0
204 20250401 154000 33061554500 128700 128700 128700 128700 0
205 20250401 153900 33061554500 128700 128700 128700 128700 0
206 20250401 153800 33061554500 128700 128700 128700 128700 0
207 20250401 153700 33061554500 128700 128700 128700 128700 0
208 20250401 153600 33061554500 128700 128700 128700 128700 0
209 20250401 153500 33061554500 128700 128700 128700 128700 0
210 20250401 153400 33061554500 128700 128700 128700 128700 0
211 20250401 153300 33061554500 128700 128700 128700 128700 0
212 20250401 153200 33061554500 128700 128700 128700 128700 18454
213 20250401 153100 33061554500 128700 128700 128700 128700 0
214 20250401 153000 33061554500 128700 128700 128700 128700 18454
215 20250401 152900 30686524700 128600 128600 128600 128600 0
216 20250401 152800 30686524700 128600 128600 128600 128600 0
217 20250401 152700 30686524700 128600 128600 128600 128600 0
218 20250401 152600 30686524700 128600 128600 128600 128600 0
219 20250401 152500 30686524700 128600 128600 128600 128600 0
220 20250401 152400 30686524700 128600 128600 128600 128600 0
221 20250401 152300 30686524700 128600 128600 128600 128600 0
222 20250401 152200 30686524700 128600 128600 128600 128600 0
223 20250401 152100 30686524700 128600 128600 128600 128600 0
224 20250401 152000 30686524700 128600 128600 128600 128600 0
225 20250401 151900 30686524700 128600 128600 128800 128500 808
226 20250401 151800 30582588500 128500 128600 128600 128400 840
227 20250401 151700 30474652200 128500 128500 128700 128100 3653
228 20250401 151600 30006020400 128600 128500 128600 128500 207
229 20250401 151500 29979414200 128500 128400 128700 128300 1062
230 20250401 151400 29842890000 128300 128400 128600 128300 1386
231 20250401 151300 29664871800 128500 128500 128500 128400 822
232 20250401 151200 29559268700 128400 128400 128500 128300 515
233 20250401 151100 29493141000 128300 128400 128500 128200 653
234 20250401 151000 29409331600 128400 128400 128600 128200 938
235 20250401 150900 29288883800 128450 128500 128600 128100 1587
236 20250401 150800 29085079050 128000 128700 128700 128000 4167
237 20250401 150700 28550120150 128700 128700 128700 128500 980
238 20250401 150600 28424104350 128700 128700 128700 128500 1099
239 20250401 150500 28282786250 128600 128700 128700 128500 1100
240 20250401 150400 28141352750 128700 128600 128700 128500 827
241 20250401 150300 28035036650 128500 128600 128700 128500 1017
242 20250401 150200 27904264650 128600 128700 128800 128600 1226
243 20250401 150100 27746532850 128800 128700 128800 128600 1208
244 20250401 150000 27591094450 128700 128600 128700 128600 1155
245 20250401 145900 27442536450 128600 128700 128800 128600 1391
246 20250401 145800 27263584850 128800 128800 128800 128700 1312
247 20250401 145700 27094689550 128700 128800 128800 128700 675
248 20250401 145600 27007806150 128800 128800 128900 128700 961
249 20250401 145500 26884048150 128900 128800 128900 128700 858
250 20250401 145400 26773516650 128900 128900 129000 128800 532
251 20250401 145300 26704937350 129000 128900 129000 128900 985
252 20250401 145200 26577940250 129000 128900 129000 128800 985
253 20250401 145100 26451007050 128900 128900 129000 128700 1075
254 20250401 145000 26312495750 128900 128900 128900 128800 703
255 20250401 144900 26221933150 128800 128900 129000 128800 892
256 20250401 144800 26106980950 128800 128900 128900 128800 932
257 20250401 144700 25986922850 128900 129000 129000 128800 726
258 20250401 144600 25893332250 128900 128900 129100 128900 493
259 20250401 144500 25829772250 129100 129000 129100 128900 680
260 20250401 144400 25742080850 129000 129000 129100 128900 754
261 20250401 144300 25644858850 128900 129100 129100 128900 967
262 20250401 144200 25520113550 129000 129000 129100 128900 1117
263 20250401 144100 25376013550 129000 129100 129200 129000 1614
264 20250401 144000 25167732950 129100 129100 129300 129100 1143
265 20250401 143900 25020133850 129200 129200 129300 129100 716
266 20250401 143800 24927668850 129300 129100 129300 129100 685
267 20250401 143700 24839195150 129100 129200 129300 129100 888
268 20250401 143600 24724480450 129200 129100 129300 129000 1156
269 20250401 143500 24575235150 129200 129100 129200 129100 630
270 20250401 143400 24493877450 129200 129200 129200 129100 291
271 20250401 143300 24456294650 129200 129100 129200 129000 670
272 20250401 143200 24369802350 129200 129100 129200 129100 261
273 20250401 143100 24336096750 129100 129200 129300 129100 533
274 20250401 143000 24267247250 129200 129100 129200 129100 845
275 20250401 142900 24158126250 129100 129200 129200 129100 284
276 20250401 142800 24121455350 129200 129200 129300 129100 565
277 20250401 142700 24048474350 129200 129300 129300 129200 254
278 20250401 142600 24015649750 129300 129200 129300 129200 133
279 20250401 142500 23998458950 129300 129200 129400 129100 749
280 20250401 142400 23901645450 129300 129200 129300 129000 2808
281 20250401 142300 23539125550 129300 129200 129300 129200 237
282 20250401 142200 23508493450 129300 129300 129300 129200 242
283 20250401 142100 23477215350 129200 129200 129300 129200 663
284 20250401 142000 23391521650 129200 129300 129300 129200 488
285 20250401 141900 23328433450 129300 129300 129400 129300 199
286 20250401 141800 23302696950 129300 129300 129400 129300 330
287 20250401 141700 23260020450 129400 129400 129500 129300 598
288 20250401 141600 23182620950 129400 129500 129500 129300 355
289 20250401 141500 23136684550 129400 129400 129500 129300 424
290 20250401 141400 23081827950 129400 129400 129600 129300 312
291 20250401 141300 23041444650 129400 129400 129600 129200 1009
292 20250401 141200 22910830850 129300 129300 129400 129200 494
293 20250401 141100 22846963450 129300 129500 129500 129200 302
294 20250401 141000 22807903750 129400 129300 129500 129300 512
295 20250401 140900 22741662950 129400 129200 129500 129200 583
296 20250401 140800 22666228150 129200 129300 129400 129200 593
297 20250401 140700 22589558550 129200 129300 129400 129200 331
298 20250401 140600 22546760650 129300 129300 129400 129300 517
299 20250401 140500 22479901450 129400 129300 129500 129300 570
300 20250401 140400 22406166650 129300 129400 129400 129300 334
301 20250401 140300 22362966650 129300 129300 129400 129300 270
302 20250401 140200 22328047750 129300 129300 129500 129200 961
303 20250401 140100 22203762150 129300 129100 129300 129100 252
304 20250401 140000 22171197750 129100 129300 129300 129100 302
305 20250401 135900 22132173450 129200 129200 129400 129200 397
306 20250401 135800 22080843850 129200 129200 129400 129200 661
307 20250401 135700 21995394850 129300 129200 129300 129200 303
308 20250401 135600 21956241750 129200 129300 129300 129200 310
309 20250401 135500 21916175450 129200 129200 129300 129200 335
310 20250401 135400 21872877050 129200 129400 129500 129200 404
311 20250401 135300 21820641550 129500 129400 129500 129300 279
312 20250401 135200 21784532250 129500 129400 129500 129300 688
313 20250401 135100 21695523950 129300 129400 129400 129300 372
314 20250401 135000 21647408650 129200 129300 129400 129200 641
315 20250401 134900 21564509550 129400 129300 129400 129300 288
316 20250401 134800 21527259750 129400 129300 129400 129300 475
317 20250401 134700 21465808050 129400 129400 129400 129300 200
318 20250401 134600 21439940150 129400 129300 129400 129200 337
319 20250401 134500 21396361650 129300 129300 129400 129300 194
320 20250401 134400 21371272250 129300 129400 129400 129300 190
321 20250401 134300 21346693550 129400 129300 129400 129100 304
322 20250401 134200 21307394850 129300 129400 129400 129300 172
323 20250401 134100 21285147550 129400 129400 129600 129100 626
324 20250401 134000 21204192350 129400 129400 129700 129100 1675
325 20250401 133900 20987357550 129300 129400 129400 129200 453
326 20250401 133800 20928779950 129300 129300 129400 129300 138
327 20250401 133700 20910929650 129300 129300 129400 129300 241
328 20250401 133600 20879760650 129300 129300 129400 129300 177
329 20250401 133500 20856868650 129300 129200 129400 129100 834
330 20250401 133400 20749090550 129200 129200 129300 129100 210
331 20250401 133300 20721950250 129300 129200 129300 129100 166
332 20250401 133200 20700500350 129200 129100 129300 129100 310
333 20250401 133100 20660433850 129100 129300 129400 129100 317
334 20250401 133000 20619471350 129400 129300 129400 129300 177
335 20250401 132900 20596577750 129300 129400 129400 129200 436
336 20250401 132800 20540203950 129200 129300 129400 129200 124
337 20250401 132700 20524167250 129400 129300 129500 129300 344
338 20250401 132600 20479666050 129300 129400 129500 129300 262
339 20250401 132500 20445773550 129500 129400 129500 129400 166
340 20250401 132400 20424285950 129500 129400 129600 129300 412
341 20250401 132300 20370947850 129400 129300 129600 129200 1434
342 20250401 132200 20185341150 129400 129400 129400 129300 179
343 20250401 132100 20162185000 129400 129400 129400 129200 832
344 20250401 132000 20054610300 129300 129400 129400 129100 358
345 20250401 131900 20008310400 129400 129200 129400 129100 604
346 20250401 131800 19930230500 129200 129400 129400 129200 188
347 20250401 131700 19905922400 129100 129100 129400 129100 1120
348 20250401 131600 19761165700 129100 129100 129200 128900 570
349 20250401 131500 19687572200 129100 129100 129200 129000 203
350 20250401 131400 19661370800 129100 129100 129200 128900 843
351 20250401 131300 19552552000 129100 128800 129200 128800 822
352 20250401 131200 19446512800 128900 128800 128900 128800 445
353 20250401 131100 19389176900 128900 129000 129000 128800 190
354 20250401 131000 19364688100 128900 128900 128900 128800 565
355 20250401 130900 19291869500 128900 128800 128900 128800 113
356 20250401 130800 19277312200 128900 128800 129000 128800 300
357 20250401 130700 19238651200 128800 129000 129000 128800 269
358 20250401 130600 19203974600 128900 129000 129000 128900 257
359 20250401 130500 19170845500 128900 129000 129000 128900 753
360 20250401 130400 19073713500 129000 129100 129200 129000 163
361 20250401 130300 19052675800 129100 129200 129200 129000 560
362 20250401 130200 18980407900 129100 129100 129200 129000 1986
363 20250401 130100 18724041100 129200 129200 129200 129100 324
364 20250401 130000 18682197100 129200 129300 129300 129100 829
365 20250401 125900 18575092400 129300 129300 129300 129200 70
366 20250401 125800 18566043400 129200 129500 129500 129200 543
367 20250401 125700 18495862100 129500 129300 129600 129200 564
368 20250401 125600 18422887000 129200 129300 129300 129200 685
369 20250401 125500 18334374800 129200 129300 129400 129200 436
370 20250401 125400 18277997500 129300 129300 129300 129200 379
371 20250401 125300 18228998700 129300 129300 129400 129300 472
372 20250401 125200 18167962800 129400 129300 129400 129300 607
373 20250401 125100 18089465400 129300 129400 129400 129300 90
374 20250401 125000 18077821700 129400 129400 129400 129300 251
375 20250401 124900 18045352700 129300 129300 129400 129300 381
376 20250401 124800 17996083300 129300 129400 129400 129300 172
377 20250401 124700 17973837700 129300 129300 129400 129200 518
378 20250401 124600 17906865100 129300 129400 129400 129300 118
379 20250401 124500 17891604200 129300 129400 129600 129300 890
380 20250401 124400 17776439700 129400 129200 129400 129100 742
381 20250401 124300 17680512600 129200 129200 129300 129100 240
382 20250401 124200 17649508800 129200 129200 129300 129200 92
383 20250401 124100 17637621500 129300 129200 129300 129100 479
384 20250401 124000 17575740000 129100 129200 129200 129100 161
385 20250401 123900 17554947200 129200 129200 129300 129100 375
386 20250401 123800 17506494400 129200 129200 129200 129100 125
387 20250401 123700 17490349200 129200 129200 129300 129100 294
388 20250401 123600 17452366700 129300 129300 129300 129200 172
389 20250401 123500 17430141900 129200 129300 129400 129200 134
390 20250401 123400 17412822400 129300 129400 129400 129200 162
391 20250401 123300 17391878800 129400 129400 129500 129200 412
392 20250401 123200 17338596000 129400 129300 129500 129300 196
393 20250401 123100 17313232100 129300 129200 129400 129200 208
394 20250401 123000 17286322600 129200 129300 129600 129200 1121
395 20250401 122900 17141269300 129300 129200 129400 129200 711
396 20250401 122800 17049328000 129200 129300 129300 129200 153
397 20250401 122700 17029552800 129200 129100 129200 129100 473
398 20250401 122600 16968451100 129200 129200 129200 129100 510
399 20250401 122500 16902586200 129100 129200 129200 129100 390
400 20250401 122400 16852230900 129200 129200 129200 129100 209
401 20250401 122300 16825244600 129200 129200 129300 129100 427
402 20250401 122200 16770083750 129200 129300 129300 129100 230
403 20250401 122100 16740373150 129200 129200 129300 129100 156
404 20250401 122000 16720226250 129200 129300 129300 129100 258
405 20250401 121900 16686890350 129300 129300 129300 129200 180
406 20250401 121800 16663623850 129200 129300 129400 129200 159
407 20250401 121700 16643073150 129300 129300 129400 129200 153
408 20250401 121600 16623292050 129300 129400 129400 129200 342
409 20250401 121500 16579072050 129300 129300 129400 129200 230
410 20250401 121400 16549331050 129300 129300 129400 129300 829
411 20250401 121300 16442080350 129300 129500 129500 129200 301
412 20250401 121200 16403147650 129300 129000 129500 129000 1516
413 20250401 121100 16207132850 129000 128900 129100 128900 427
414 20250401 121000 16152054450 128900 129000 129000 128900 320
415 20250401 120900 16110798650 129000 128900 129000 128900 291
416 20250401 120800 16073269050 128900 129000 129100 128900 85
417 20250401 120700 16062307850 129000 129000 129100 128900 424
418 20250401 120600 16007625050 128900 129000 129000 128900 473
419 20250401 120500 15946640450 129000 129000 129000 128900 587
420 20250401 120400 15870936700 129000 129100 129100 129000 247
421 20250401 120300 15839073000 129000 129000 129100 128900 393
422 20250401 120200 15788395000 129000 129100 129100 128900 243
423 20250401 120100 15757062200 128900 128900 129000 128900 539
424 20250401 120000 15687538000 128900 128900 129000 128800 269
425 20250401 115900 15652867100 128900 128900 129000 128900 370
426 20250401 115800 15605171400 128900 128800 129000 128800 106
427 20250401 115700 15591509400 128800 128800 129000 128800 290
428 20250401 115600 15554139000 128800 128900 129000 128800 251
429 20250401 115500 15521786000 128900 128900 129000 128900 194
430 20250401 115400 15496779000 128900 128900 129000 128900 312
431 20250401 115300 15456555200 128900 128900 129000 128900 350
432 20250401 115200 15411423800 128900 129000 129100 128900 166
433 20250401 115100 15390013700 129000 129100 129100 129000 612
434 20250401 115000 15311060000 129000 129100 129100 129000 126
435 20250401 114900 15294804800 129000 129000 129200 129000 221
436 20250401 114800 15266275900 129100 129000 129100 129000 65
437 20250401 114700 15257890700 129000 129100 129100 129000 340
438 20250401 114600 15214028600 129000 129100 129100 129000 266
439 20250401 114500 15179698700 129000 129000 129100 129000 132
440 20250401 114400 15162668300 129000 128900 129200 128900 277
441 20250401 114300 15126931100 129000 129000 129100 128900 204
442 20250401 114200 15100618200 129000 129100 129100 129000 178
443 20250401 114100 15077646400 129100 129000 129100 128900 683
444 20250401 114000 14989534500 128900 129000 129100 128700 470
445 20250401 113900 14928930900 129100 128900 129200 128700 1051
446 20250401 113800 14793358300 128700 128900 129100 128700 1404
447 20250401 113700 14612394100 128900 129000 129000 128900 114
448 20250401 113600 14597694800 128900 128900 129100 128900 346
449 20250401 113500 14553088100 128900 128900 129000 128900 347
450 20250401 113400 14508339900 128900 129000 129100 128900 391
451 20250401 113300 14457905500 129100 129000 129100 128900 588
452 20250401 113200 14382035100 128900 129100 129100 128900 1709
453 20250401 113100 14161527600 129100 129200 129200 129100 218
454 20250401 113000 14133379300 129100 129100 129200 129100 722
455 20250401 112900 14040127900 129100 129200 129200 129100 103
456 20250401 112800 14026823700 129200 129100 129200 129100 620
457 20250401 112700 13946754400 129100 129200 129200 129100 178
458 20250401 112600 13923764700 129200 129100 129200 129100 249
459 20250401 112500 13891605500 129100 129200 129200 129100 176
460 20250401 112400 13868882500 129200 129000 129200 129000 464
461 20250401 112300 13809000300 129100 129000 129100 128900 1321
462 20250401 112200 13638595900 129000 128900 129000 128900 337
463 20250401 112100 13595140350 129000 128900 129000 128900 129
464 20250401 112000 13578507050 128900 128900 129000 128900 191
465 20250401 111900 13553886050 129000 129000 129100 128900 232
466 20250401 111800 13523962250 129100 129000 129100 128900 297
467 20250401 111700 13485657300 129000 128800 129000 128800 916
468 20250401 111600 13367531900 128800 128900 129000 128800 857
469 20250401 111500 13257081400 128800 128800 128900 128800 66
470 20250401 111400 13248580400 128800 128800 128900 128800 55
471 20250401 111300 13241495800 128800 128800 128900 128800 353
472 20250401 111200 13196026100 128800 128900 128900 128800 90
473 20250401 111100 13184429700 128800 128900 128900 128800 185
474 20250401 111000 13160589000 128800 128800 128900 128700 726
475 20250401 110900 13067096800 128800 128900 128900 128800 269
476 20250401 110800 13032445100 128900 128850 128900 128800 270
477 20250401 110700 12997648300 128800 128800 128900 128700 317
478 20250401 110600 12956809100 128700 128700 128900 128700 465
479 20250401 110500 12896923800 128800 128900 128900 128700 627
480 20250401 110400 12816150300 128900 128900 129000 128800 869
481 20250401 110300 12704140000 128900 129000 129000 128900 541
482 20250401 110200 12634371000 128900 128700 128900 128600 754
483 20250401 110100 12537244900 128600 128700 128900 128600 362
484 20250401 110000 12490648000 128600 128700 128800 128600 1108
485 20250401 105900 12348090300 128600 128550 128700 128500 749
486 20250401 105800 12251762550 128600 128500 128600 128400 801
487 20250401 105700 12148834600 128600 128500 128600 128500 383
488 20250401 105600 12099612400 128600 128600 128600 128500 104
489 20250401 105500 12086242400 128500 128500 128600 128500 210
490 20250401 105400 12059242200 128500 128700 128700 128500 237
491 20250401 105300 12028768300 128700 128800 128800 128600 537
492 20250401 105200 11959653000 128700 128500 128900 128500 1483
493 20250401 105100 11768783100 128500 128600 128700 128500 166
494 20250401 105000 11747446700 128600 128500 128700 128400 727
495 20250401 104900 11654028500 128500 128500 128600 128500 147
496 20250401 104800 11635135250 128400 128400 128600 128400 435
497 20250401 104700 11579251900 128400 128400 128500 128400 263
498 20250401 104600 11545469900 128400 128300 128600 128100 668
499 20250401 104500 11459716300 128300 128100 128300 127800 465
500 20250401 104400 11400139100 128100 127800 128400 127700 1355
501 20250401 104300 11226739000 127800 127800 127800 127700 113
502 20250401 104200 11212302100 127800 127800 127900 127600 619
503 20250401 104100 11133205400 127800 127900 127900 127600 1404
504 20250401 104000 10953874700 127800 127900 127900 127800 92
505 20250401 103900 10942115900 127900 127900 127900 127800 188
506 20250401 103800 10918077500 127900 127800 127900 127800 919
507 20250401 103700 10800623900 127900 127800 127900 127800 186
508 20250401 103600 10776840100 127800 127900 128000 127800 155
509 20250401 103500 10757020600 127900 128000 128100 127800 1110
510 20250401 103400 10615020100 128100 128200 128200 128000 106
511 20250401 103300 10601444200 128000 128000 128400 128000 63
512 20250401 103200 10593373300 127900 127900 128300 127900 641
513 20250401 103100 10511297400 128000 128100 128300 128000 670
514 20250401 103000 10425488300 128100 128100 128200 128000 160
515 20250401 102900 10404992900 127900 128000 128200 127900 980
516 20250401 102800 10279626000 127900 128000 128100 127900 455
517 20250401 102700 10221405200 127900 128000 128000 127900 216
518 20250401 102600 10193765800 128000 128100 128100 127900 790
519 20250401 102500 10092705100 128000 128000 128100 127900 39
520 20250401 102400 10087714400 128000 128000 128100 128000 616
521 20250401 102300 10008845900 128100 128500 128500 127900 1740
522 20250401 102200 9785933400 128400 128200 128450 128100 196
523 20250401 102100 9760793050 128100 128400 128400 128100 471
524 20250401 102000 9700398250 128300 128500 128600 128300 467
525 20250401 101900 9640469250 128400 128500 128600 128300 250
526 20250401 101800 9608365750 128500 128500 128600 128200 280
527 20250401 101700 9572423300 128500 128500 128600 128400 286
528 20250401 101600 9535676300 128600 128500 128600 128500 58
529 20250401 101500 9528221600 128500 128500 128500 128400 384
530 20250401 101400 9478908200 128600 128600 128700 128400 632
531 20250401 101300 9397644800 128600 128500 128600 128400 323
532 20250401 101200 9356136000 128500 128500 128600 128400 243
533 20250401 101100 9324899800 128400 128100 128500 128100 661
534 20250401 101000 9240078400 128200 128100 128200 128000 58
535 20250401 100900 9232650200 128100 127900 128100 127900 315
536 20250401 100800 9192334500 127900 127900 128000 127900 116
537 20250401 100700 9177496550 127900 128100 128100 127900 385
538 20250401 100600 9128209250 128100 127900 128100 127800 618
539 20250401 100500 9049190750 128000 127900 128100 127800 294
540 20250401 100400 9011567850 127900 127900 128000 127800 332
541 20250401 100300 8969108150 127900 127800 127900 127700 287
542 20250401 100200 8932423650 127800 127800 127800 127700 171
543 20250401 100100 8910581050 127800 127900 128000 127700 161
544 20250401 100000 8890004950 128000 127900 128000 127700 936
545 20250401 095900 8770351950 128000 128000 128000 127900 44
546 20250401 095800 8764722850 128000 128000 128000 127900 201
547 20250401 095700 8739007850 127900 127900 128000 127800 76
548 20250401 095600 8729288200 127900 128200 128200 127800 544
549 20250401 095500 8659724700 128200 128000 128400 127800 858
550 20250401 095400 8549935900 128000 128000 128100 127900 515
551 20250401 095300 8484034700 128000 128000 128100 127900 474
552 20250401 095200 8423379300 128000 128000 128100 127900 615
553 20250401 095100 8344678400 127900 128100 128300 127900 1418
554 20250401 095000 8163136500 128100 128300 128400 128000 1241
555 20250401 094900 8004168600 128300 128100 128300 128100 63
556 20250401 094800 7996092300 128200 128300 128300 128100 258
557 20250401 094700 7963025000 128300 128300 128300 128100 492
558 20250401 094600 7899949900 128300 128300 128300 128100 87
559 20250401 094500 7888793500 128200 128200 128400 128000 530
560 20250401 094400 7820871700 128200 128100 128200 128100 68
561 20250401 094300 7812156700 128200 128200 128200 128100 747
562 20250401 094200 7716431900 128200 128300 128400 128100 701
563 20250401 094100 7626535300 128300 128400 128400 128200 556
564 20250401 094000 7555226250 128400 128500 128500 128300 417
565 20250401 093900 7501697450 128500 128400 128500 128400 561
566 20250401 093800 7429653550 128400 128400 128400 128300 141
567 20250401 093700 7411552550 128400 128300 128400 128300 35
568 20250401 093600 7407060050 128400 128500 128500 128200 632
569 20250401 093500 7325923650 128400 128500 128600 128100 1140
570 20250401 093400 7179563550 128500 128200 128600 128200 238
571 20250401 093300 7148993350 128400 128100 128800 128000 1419
572 20250401 093200 6966960350 128100 128500 128500 128000 853
573 20250401 093100 6857594450 128200 128400 128600 128200 487
574 20250401 093000 6795051550 128200 128450 128600 128000 3888
575 20250401 092900 6296460850 128500 128300 128500 128250 1700
576 20250401 092800 6078257600 128300 128400 128400 128200 809
577 20250401 092700 5974473800 128300 128300 128400 128200 1164
578 20250401 092600 5825143050 128300 128600 128700 128200 3258
579 20250401 092500 5406736550 128600 129100 129100 128600 2609
580 20250401 092400 5070783850 129000 128900 129100 128800 949
581 20250401 092300 4948441050 128800 128950 129100 128700 1732
582 20250401 092200 4725191800 128900 128800 129000 128700 1212
583 20250401 092100 4569008000 128800 128900 129000 128600 1271
584 20250401 092000 4405372000 128900 129100 129200 128800 1056
585 20250401 091900 4269207300 129100 129000 129500 129000 1367
586 20250401 091800 4092718300 129100 128900 129300 128800 1375
587 20250401 091700 3915399000 128900 128700 129000 128600 1418
588 20250401 091600 3732848600 128700 129100 129100 128600 1469
589 20250401 091500 3543677500 129000 129100 129200 129000 1536
590 20250401 091400 3345393000 129000 129200 129300 128900 2845
591 20250401 091300 2978002400 129100 129400 129500 129100 876
592 20250401 091200 2864771300 129500 129400 129500 129300 753
593 20250401 091100 2767366200 129300 129300 129600 129300 717
594 20250401 091000 2674538800 129300 129300 129500 129200 534
595 20250401 090900 2605476400 129200 129100 129500 128900 1835
596 20250401 090800 2368470400 129100 128700 129100 128700 578
597 20250401 090700 2293937700 128800 128400 128800 128200 2250
598 20250401 090600 2004952100 128400 128800 128800 128100 2051
599 20250401 090500 1741696200 128700 129000 129100 128500 2629
600 20250401 090400 1402842900 128900 129100 129300 128800 1234
601 20250401 090300 1243635900 129100 129400 129400 129000 2684
602 20250401 090200 896852900 129400 129500 129600 129300 1157
603 20250401 090100 747146500 129600 129800 130100 129300 1919
604 20250401 090000 498242600 129800 129500 130200 129100 3845

1
009150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,162371,74693696,22066218900,10150873286400,0.22
20250327,160453,74693696,21998106300,10240505721600,0.21
20250326,152889,74693696,21282148800,10397362483200,0.20
20250325,138276,74693696,19026777600,10277852569600,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 162371 74693696 22066218900 10150873286400 0.22
3 20250327 160453 74693696 21998106300 10240505721600 0.21
4 20250326 152889 74693696 21282148800 10397362483200 0.20
5 20250325 138276 74693696 19026777600 10277852569600 0.19