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

605
009450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,5338297750,74300,74300,74300,74300,551
20250401,190200,5338297750,74300,74300,74300,74300,0
20250401,190100,5338297750,74300,74300,74300,74300,0
20250401,190000,5338297750,74300,74300,74300,74300,0
20250401,185900,5338297750,74300,74300,74300,74300,0
20250401,185800,5338297750,74300,74300,74300,74300,0
20250401,185700,5338297750,74300,74300,74300,74300,0
20250401,185600,5338297750,74300,74300,74300,74300,0
20250401,185500,5338297750,74300,74300,74300,74300,0
20250401,185400,5338297750,74300,74300,74300,74300,0
20250401,185300,5338297750,74300,74300,74300,74300,0
20250401,185200,5338297750,74300,74300,74300,74300,0
20250401,185100,5338297750,74300,74300,74300,74300,0
20250401,185000,5338297750,74300,74300,74300,74300,0
20250401,184900,5338297750,74300,74300,74300,74300,0
20250401,184800,5338297750,74300,74300,74300,74300,0
20250401,184700,5338297750,74300,74300,74300,74300,0
20250401,184600,5338297750,74300,74300,74300,74300,0
20250401,184500,5338297750,74300,74300,74300,74300,0
20250401,184400,5338297750,74300,74300,74300,74300,0
20250401,184300,5338297750,74300,74300,74300,74300,0
20250401,184200,5338297750,74300,74300,74300,74300,0
20250401,184100,5338297750,74300,74300,74300,74300,0
20250401,184000,5338297750,74300,74300,74300,74300,0
20250401,183900,5338297750,74300,74300,74300,74300,0
20250401,183800,5338297750,74300,74300,74300,74300,0
20250401,183700,5338297750,74300,74300,74300,74300,0
20250401,183600,5338297750,74300,74300,74300,74300,0
20250401,183500,5338297750,74300,74300,74300,74300,0
20250401,183400,5338297750,74300,74300,74300,74300,0
20250401,183300,5338297750,74300,74300,74300,74300,551
20250401,183200,5338297750,74300,74300,74300,74300,0
20250401,183100,5338297750,74300,74300,74300,74300,0
20250401,183000,5338297750,74300,74300,74300,74300,0
20250401,182900,5338297750,74300,74300,74300,74300,0
20250401,182800,5338297750,74300,74300,74300,74300,0
20250401,182700,5338297750,74300,74300,74300,74300,0
20250401,182600,5338297750,74300,74300,74300,74300,0
20250401,182500,5338297750,74300,74300,74300,74300,0
20250401,182400,5338297750,74300,74300,74300,74300,0
20250401,182300,5338297750,74300,74300,74300,74300,0
20250401,182200,5338297750,74300,74300,74300,74300,0
20250401,182100,5338297750,74300,74300,74300,74300,0
20250401,182000,5338297750,74300,74300,74300,74300,0
20250401,181900,5338297750,74300,74300,74300,74300,0
20250401,181800,5338297750,74300,74300,74300,74300,0
20250401,181700,5338297750,74300,74300,74300,74300,0
20250401,181600,5338297750,74300,74300,74300,74300,0
20250401,181500,5338297750,74300,74300,74300,74300,0
20250401,181400,5338297750,74300,74300,74300,74300,0
20250401,181300,5338297750,74300,74300,74300,74300,0
20250401,181200,5338297750,74300,74300,74300,74300,0
20250401,181100,5338297750,74300,74300,74300,74300,0
20250401,181000,5338297750,74300,74300,74300,74300,0
20250401,180900,5338297750,74300,74300,74300,74300,0
20250401,180800,5338297750,74300,74300,74300,74300,0
20250401,180700,5338297750,74300,74300,74300,74300,0
20250401,180600,5338297750,74300,74300,74300,74300,0
20250401,180500,5338297750,74300,74300,74300,74300,0
20250401,180400,5338297750,74300,74300,74300,74300,0
20250401,180300,5338297750,74300,74300,74300,74300,551
20250401,180200,5338297750,74300,74300,74300,74300,0
20250401,180100,5338297750,74300,74300,74300,74300,0
20250401,180000,5338297750,74300,74300,74300,74300,0
20250401,175900,5338297750,74300,74300,74300,74300,0
20250401,175800,5338297750,74300,74300,74300,74300,0
20250401,175700,5338297750,74300,74300,74300,74300,0
20250401,175600,5338297750,74300,74300,74300,74300,0
20250401,175500,5338297750,74300,74300,74300,74300,0
20250401,175400,5338297750,74300,74300,74300,74300,0
20250401,175300,5338297750,74300,74300,74300,74300,0
20250401,175200,5338297750,74300,74300,74300,74300,0
20250401,175100,5338297750,74300,74300,74300,74300,0
20250401,175000,5338297750,74300,74300,74300,74300,0
20250401,174900,5338297750,74300,74300,74300,74300,0
20250401,174800,5338297750,74300,74300,74300,74300,0
20250401,174700,5338297750,74300,74300,74300,74300,0
20250401,174600,5338297750,74300,74300,74300,74300,0
20250401,174500,5338297750,74300,74300,74300,74300,0
20250401,174400,5338297750,74300,74300,74300,74300,0
20250401,174300,5338297750,74300,74300,74300,74300,0
20250401,174200,5338297750,74300,74300,74300,74300,0
20250401,174100,5338297750,74300,74300,74300,74300,0
20250401,174000,5338297750,74300,74300,74300,74300,0
20250401,173900,5338297750,74300,74300,74300,74300,0
20250401,173800,5338297750,74300,74300,74300,74300,0
20250401,173700,5338297750,74300,74300,74300,74300,0
20250401,173600,5338297750,74300,74300,74300,74300,0
20250401,173500,5338297750,74300,74300,74300,74300,0
20250401,173400,5338297750,74300,74300,74300,74300,0
20250401,173300,5338297750,74300,74300,74300,74300,551
20250401,173200,5338297750,74300,74300,74300,74300,0
20250401,173100,5338297750,74300,74300,74300,74300,0
20250401,173000,5338297750,74300,74300,74300,74300,0
20250401,172900,5338297750,74300,74300,74300,74300,0
20250401,172800,5338297750,74300,74300,74300,74300,0
20250401,172700,5338297750,74300,74300,74300,74300,0
20250401,172600,5338297750,74300,74300,74300,74300,0
20250401,172500,5338297750,74300,74300,74300,74300,0
20250401,172400,5338297750,74300,74300,74300,74300,0
20250401,172300,5338297750,74300,74300,74300,74300,0
20250401,172200,5338297750,74300,74300,74300,74300,0
20250401,172100,5338297750,74300,74300,74300,74300,0
20250401,172000,5338297750,74300,74300,74300,74300,0
20250401,171900,5338297750,74300,74300,74300,74300,0
20250401,171800,5338297750,74300,74300,74300,74300,0
20250401,171700,5338297750,74300,74300,74300,74300,0
20250401,171600,5338297750,74300,74300,74300,74300,0
20250401,171500,5338297750,74300,74300,74300,74300,0
20250401,171400,5338297750,74300,74300,74300,74300,0
20250401,171300,5338297750,74300,74300,74300,74300,0
20250401,171200,5338297750,74300,74300,74300,74300,0
20250401,171100,5338297750,74300,74300,74300,74300,0
20250401,171000,5338297750,74300,74300,74300,74300,0
20250401,170900,5338297750,74300,74300,74300,74300,0
20250401,170800,5338297750,74300,74300,74300,74300,0
20250401,170700,5338297750,74300,74300,74300,74300,0
20250401,170600,5338297750,74300,74300,74300,74300,0
20250401,170500,5338297750,74300,74300,74300,74300,0
20250401,170400,5338297750,74300,74300,74300,74300,0
20250401,170300,5338297750,74300,74300,74300,74300,551
20250401,170200,5338297750,74300,74300,74300,74300,0
20250401,170100,5338297750,74300,74300,74300,74300,0
20250401,170000,5338297750,74300,74300,74300,74300,0
20250401,165900,5338297750,74300,74300,74300,74300,0
20250401,165800,5338297750,74300,74300,74300,74300,0
20250401,165700,5338297750,74300,74300,74300,74300,0
20250401,165600,5338297750,74300,74300,74300,74300,0
20250401,165500,5338297750,74300,74300,74300,74300,0
20250401,165400,5338297750,74300,74300,74300,74300,0
20250401,165300,5338297750,74300,74300,74300,74300,0
20250401,165200,5338297750,74300,74300,74300,74300,0
20250401,165100,5338297750,74300,74300,74300,74300,0
20250401,165000,5338297750,74300,74300,74300,74300,0
20250401,164900,5338297750,74300,74300,74300,74300,0
20250401,164800,5338297750,74300,74300,74300,74300,0
20250401,164700,5338297750,74300,74300,74300,74300,0
20250401,164600,5338297750,74300,74300,74300,74300,0
20250401,164500,5338297750,74300,74300,74300,74300,0
20250401,164400,5338297750,74300,74300,74300,74300,0
20250401,164300,5338297750,74300,74300,74300,74300,0
20250401,164200,5338297750,74300,74300,74300,74300,0
20250401,164100,5338297750,74300,74300,74300,74300,0
20250401,164000,5338297750,74300,74300,74300,74300,0
20250401,163900,5338297750,74300,74300,74300,74300,0
20250401,163800,5338297750,74300,74300,74300,74300,0
20250401,163700,5338297750,74300,74300,74300,74300,0
20250401,163600,5338297750,74300,74300,74300,74300,0
20250401,163500,5338297750,74300,74300,74300,74300,0
20250401,163400,5338297750,74300,74300,74300,74300,0
20250401,163300,5338297750,74300,74300,74300,74300,551
20250401,163200,5338297750,74300,74300,74300,74300,0
20250401,163100,5338297750,74300,74300,74300,74300,0
20250401,163000,5338297750,74300,74300,74300,74300,0
20250401,162900,5338297750,74300,74300,74300,74300,0
20250401,162800,5338297750,74300,74300,74300,74300,0
20250401,162700,5338297750,74300,74300,74300,74300,0
20250401,162600,5338297750,74300,74300,74300,74300,0
20250401,162500,5338297750,74300,74300,74300,74300,0
20250401,162400,5338297750,74300,74300,74300,74300,0
20250401,162300,5338297750,74300,74300,74300,74300,0
20250401,162200,5338297750,74300,74300,74300,74300,0
20250401,162100,5338297750,74300,74300,74300,74300,0
20250401,162000,5338297750,74300,74300,74300,74300,0
20250401,161900,5338297750,74300,74300,74300,74300,0
20250401,161800,5338297750,74300,74300,74300,74300,0
20250401,161700,5338297750,74300,74300,74300,74300,0
20250401,161600,5338297750,74300,74300,74300,74300,0
20250401,161500,5338297750,74300,74300,74300,74300,0
20250401,161400,5338297750,74300,74300,74300,74300,0
20250401,161300,5338297750,74300,74300,74300,74300,0
20250401,161200,5338297750,74300,74300,74300,74300,0
20250401,161100,5338297750,74300,74300,74300,74300,0
20250401,161000,5338297750,74300,74300,74300,74300,0
20250401,160900,5338297750,74300,74300,74300,74300,0
20250401,160800,5338297750,74300,74300,74300,74300,0
20250401,160700,5338297750,74300,74300,74300,74300,0
20250401,160600,5338297750,74300,74300,74300,74300,0
20250401,160500,5338297750,74300,74300,74300,74300,0
20250401,160400,5338297750,74300,74300,74300,74300,0
20250401,160300,5338297750,74300,74300,74300,74300,551
20250401,160200,5338297750,74300,74300,74300,74300,0
20250401,160100,5338297750,74300,74300,74300,74300,0
20250401,160000,5338297750,74300,74300,74300,74300,0
20250401,155900,5338297750,74300,74300,74300,74300,0
20250401,155800,5338297750,74300,74300,74300,74300,0
20250401,155700,5338297750,74300,74300,74300,74300,0
20250401,155600,5338297750,74300,74300,74300,74300,0
20250401,155500,5338297750,74300,74300,74300,74300,0
20250401,155400,5338297750,74300,74300,74300,74300,0
20250401,155300,5338297750,74300,74300,74300,74300,0
20250401,155200,5338297750,74300,74300,74300,74300,0
20250401,155100,5338297750,74300,74300,74300,74300,0
20250401,155000,5338297750,74300,74300,74300,74300,0
20250401,154900,5338297750,74300,74300,74300,74300,0
20250401,154800,5338297750,74300,74300,74300,74300,0
20250401,154700,5338297750,74300,74300,74300,74300,0
20250401,154600,5338297750,74300,74300,74300,74300,0
20250401,154500,5338297750,74300,74300,74300,74300,0
20250401,154400,5338297750,74300,74300,74300,74300,0
20250401,154300,5338297750,74300,74300,74300,74300,0
20250401,154200,5338297750,74300,74300,74300,74300,0
20250401,154100,5338297750,74300,74300,74300,74300,0
20250401,154000,5338297750,74300,74300,74300,74300,0
20250401,153900,5338297750,74300,74300,74300,74300,0
20250401,153800,5338297750,74300,74300,74300,74300,0
20250401,153700,5338297750,74300,74300,74300,74300,0
20250401,153600,5338297750,74300,74300,74300,74300,0
20250401,153500,5338297750,74300,74300,74300,74300,0
20250401,153400,5338297750,74300,74300,74300,74300,0
20250401,153300,5338297750,74300,74300,74300,74300,551
20250401,153200,5338297750,74300,74300,74300,74300,0
20250401,153100,5338297750,74300,74300,74300,74300,0
20250401,153000,5338297750,74300,74300,74300,74300,551
20250401,152900,5297358450,74600,74600,74600,74600,0
20250401,152800,5297358450,74600,74600,74600,74600,0
20250401,152700,5297358450,74600,74600,74600,74600,0
20250401,152600,5297358450,74600,74600,74600,74600,0
20250401,152500,5297358450,74600,74600,74600,74600,0
20250401,152400,5297358450,74600,74600,74600,74600,0
20250401,152300,5297358450,74600,74600,74600,74600,0
20250401,152200,5297358450,74600,74600,74600,74600,0
20250401,152100,5297358450,74600,74600,74600,74600,0
20250401,152000,5297358450,74600,74600,74600,74600,0
20250401,151900,5297358450,74600,74700,74700,74500,98
20250401,151800,5290046350,74700,74500,74700,74500,157
20250401,151700,5278329550,74700,74700,74700,74400,328
20250401,151600,5253863550,74700,74600,74700,74600,105
20250401,151500,5246029950,74500,74500,74600,74400,161
20250401,151400,5234033850,74500,74500,74700,74500,223
20250401,151300,5217413150,74700,74600,74700,74500,261
20250401,151200,5197946350,74500,74500,74600,74500,234
20250401,151100,5180508050,74600,74500,74600,74500,85
20250401,151000,5174175250,74500,74500,74600,74300,212
20250401,150900,5158386650,74500,74500,74700,74400,171
20250401,150800,5145641150,74500,74500,74700,74500,185
20250401,150700,5131855350,74400,74500,74700,74400,285
20250401,150600,5110607050,74500,74500,74600,74400,160
20250401,150500,5098686450,74500,74500,74600,74400,213
20250401,150400,5082816750,74400,74500,74600,74400,253
20250401,150300,5063977750,74400,74500,74600,74400,169
20250401,150200,5051393350,74600,74500,74600,74400,205
20250401,150100,5036129850,74500,74500,74600,74300,265
20250401,150000,5016390050,74400,74500,74500,74400,207
20250401,145900,5000970450,74400,74500,74600,74100,729
20250401,145800,4946876150,74500,74500,74600,74400,287
20250401,145700,4925503650,74600,74500,74600,74500,237
20250401,145600,4907830050,74500,74500,74600,74500,255
20250401,145500,4888831500,74500,74500,74500,74500,186
20250401,145400,4874974500,74500,74500,74500,74500,172
20250401,145300,4862160500,74500,74500,74600,74500,427
20250401,145200,4830342800,74500,74500,74600,74500,190
20250401,145100,4816187700,74500,74300,74500,74300,242
20250401,145000,4798190500,74300,74300,74300,74200,154
20250401,144900,4786750500,74300,74000,74300,74000,227
20250401,144800,4769917100,74000,74300,74300,73900,585
20250401,144700,4726619300,74300,74300,74400,74300,180
20250401,144600,4713234900,74300,74400,74400,74000,330
20250401,144500,4688761900,74300,74400,74400,74300,103
20250401,144400,4681102500,74400,74400,74400,74400,92
20250401,144300,4674257700,74300,74300,74300,74300,75
20250401,144200,4668685200,74300,74400,74400,74200,124
20250401,144100,4659473700,74400,74300,74400,74200,128
20250401,144000,4649966300,74400,74400,74400,74200,61
20250401,143900,4645431600,74400,74300,74400,74200,133
20250401,143800,4635550500,74300,74300,74300,74200,68
20250401,143700,4630499400,74300,74200,74300,74200,102
20250401,143600,4622927400,74300,74100,74300,74100,178
20250401,143500,4609736500,74100,74100,74100,74100,197
20250401,143400,4595138800,74100,74100,74100,74100,74
20250401,143300,4589655400,74100,74000,74100,74000,422
20250401,143200,4558420000,74000,74000,74000,74000,125
20250401,143100,4549170000,74000,74000,74000,73900,172
20250401,143000,4536442900,74000,74000,74000,74000,130
20250401,142900,4526822900,74000,74000,74000,73900,85
20250401,142800,4520533500,74000,74000,74000,74000,220
20250401,142700,4504253500,74000,74000,74000,74000,92
20250401,142600,4497445500,74000,74000,74000,74000,133
20250401,142500,4487603500,74000,74000,74000,74000,109
20250401,142400,4479537500,74000,74000,74000,74000,111
20250401,142300,4471323500,74000,74000,74000,74000,110
20250401,142200,4463183500,74000,74000,74000,73900,1186
20250401,142100,4375421200,74000,74000,74000,74000,217
20250401,142000,4359363200,74000,74000,74000,74000,74
20250401,141900,4353887200,74000,74000,74000,74000,101
20250401,141800,4346413200,74000,74000,74000,73900,59
20250401,141700,4342047500,74000,74000,74000,74000,111
20250401,141600,4333833500,74000,74000,74000,74000,46
20250401,141500,4330429500,74000,74000,74000,74000,117
20250401,141400,4321771500,74000,74000,74000,74000,48
20250401,141300,4318219500,74000,74000,74000,73900,94
20250401,141200,4311264800,74000,74000,74000,73900,116
20250401,141100,4302681000,74000,73900,74000,73900,114
20250401,141000,4294249700,73900,74000,74000,73900,120
20250401,140900,4285375100,74000,74000,74000,74000,77
20250401,140800,4279677100,74000,74000,74000,74000,80
20250401,140700,4273757100,74000,74000,74000,74000,73
20250401,140600,4268355100,73900,74000,74000,73800,640
20250401,140500,4221045700,74000,74000,74000,74000,28
20250401,140400,4218973700,74000,74000,74000,73900,122
20250401,140300,4209946650,74000,74000,74000,74000,64
20250401,140200,4205210650,74000,74000,74000,74000,69
20250401,140100,4200104650,74000,74000,74000,74000,73
20250401,140000,4194702650,74000,74000,74000,74000,97
20250401,135900,4187524650,74000,73900,74000,73900,70
20250401,135800,4182345650,74000,74000,74000,73900,754
20250401,135700,4126549850,74000,73900,74000,73900,112
20250401,135600,4118262350,74000,74000,74000,73900,94
20250401,135500,4111307850,73900,73900,74000,73900,29
20250401,135400,4109162550,73900,73900,74000,73900,114
20250401,135300,4100728650,73900,74600,74700,73800,764
20250401,135200,4044113550,74600,74600,74700,74500,99
20250401,135100,4036730450,74600,74500,74600,74500,98
20250401,135000,4029423850,74600,74700,74700,74400,124
20250401,134900,4020187850,74500,74700,74700,74500,45
20250401,134800,4016832150,74700,74500,74700,74400,201
20250401,134700,4001857950,74500,74500,74600,74400,96
20250401,134600,3994709350,74500,74600,74600,74400,68
20250401,134500,3989645850,74500,74600,74600,74400,45
20250401,134400,3986290950,74400,74500,74600,74400,117
20250401,134300,3977581250,74600,74600,74600,74400,114
20250401,134200,3969092250,74600,74600,74600,74500,59
20250401,134100,3964693350,74400,74400,74600,74400,70
20250401,134000,3959481950,74400,74400,74500,74400,83
20250401,133900,3953302650,74500,74400,74500,74400,67
20250401,133800,3948317550,74500,74500,74500,74400,87
20250401,133700,3941841150,74500,74400,74500,74400,49
20250401,133600,3938194550,74500,74400,74500,74400,74
20250401,133500,3932687650,74500,74400,74500,74300,70
20250401,133400,3927477450,74400,74300,74500,74300,60
20250401,133300,3923012050,74500,74400,74500,74300,105
20250401,133200,3915197550,74400,74300,74500,74300,160
20250401,133100,3903300850,74400,74600,74600,74400,46
20250401,133000,3899875250,74600,74400,74600,74400,118
20250401,132900,3891088450,74600,74400,74600,74300,40
20250401,132800,3888109350,74400,74500,74500,74400,68
20250401,132700,3883044950,74500,74700,74700,74300,84
20250401,132600,3876791650,74700,74500,74700,74500,70
20250401,132500,3871571650,74500,74600,74700,74400,97
20250401,132400,3864339950,74700,74600,74700,74400,89
20250401,132300,3857706950,74600,74700,74700,74600,81
20250401,132200,3851658650,74600,74600,74700,74500,97
20250401,132100,3844422950,74500,74500,74600,74500,42
20250401,132000,3841291950,74600,74300,74600,74300,114
20250401,131900,3832796450,74300,74300,74300,74200,49
20250401,131800,3829156150,74200,73800,74300,73800,2547
20250401,131700,3641108950,73800,74600,74600,73600,4241
20250401,131600,3327940550,74600,74600,74600,74600,85
20250401,131500,3321599550,74600,74700,74700,74600,42
20250401,131400,3318464950,74700,74400,74700,74400,248
20250401,131300,3299995750,74400,74400,74400,74400,173
20250401,131200,3287124550,74400,74700,74700,74400,441
20250401,131100,3254277150,74700,74600,74700,74600,44
20250401,131000,3250990650,74600,74600,74700,74600,129
20250401,130900,3241364450,74600,74600,74600,74600,34
20250401,130800,3238828050,74600,74700,74700,74550,83
20250401,130700,3232635550,74600,74700,74700,74600,192
20250401,130600,3218309350,74700,74700,74700,74600,70
20250401,130500,3213080650,74600,74700,74700,74600,65
20250401,130400,3208226450,74600,74700,74700,74600,78
20250401,130300,3202400450,74600,74500,74700,74500,38
20250401,130200,3199563350,74600,74700,74700,74500,95
20250401,130100,3192474550,74600,74700,74700,74600,54
20250401,130000,3188444750,74700,74600,74700,74600,77
20250401,125900,3182697450,74700,74500,74700,74500,74
20250401,125800,3177174050,74700,74600,74700,74500,75
20250401,125700,3171581850,74500,74600,74700,74500,54
20250401,125600,3167555650,74600,74600,74600,74500,65
20250401,125500,3162710250,74600,74500,74600,74500,36
20250401,125400,3160027550,74500,74500,74600,74500,50
20250401,125300,3156302150,74600,74600,74600,74500,95
20250401,125200,3149222650,74500,74500,74600,74500,54
20250401,125100,3145198650,74500,74500,74500,74500,48
20250401,125000,3141622650,74500,74500,74500,74500,25
20250401,124900,3139760150,74500,74500,74500,74500,48
20250401,124800,3136184150,74500,74400,74500,74400,14
20250401,124700,3135141250,74500,74500,74500,74300,99
20250401,124600,3127771250,74500,74600,74600,74500,214
20250401,124500,3111823050,74700,74700,74700,74600,72
20250401,124400,3106447150,74700,74600,74700,74600,22
20250401,124300,3104805850,74600,74700,74700,74600,63
20250401,124200,3100104550,74600,74600,74600,74600,74
20250401,124100,3094584150,74600,74600,74600,74600,44
20250401,124000,3091301750,74600,74600,74600,74600,16
20250401,123900,3090108150,74600,74700,74800,74500,131
20250401,123800,3080329850,74700,74700,74700,74600,42
20250401,123700,3077194350,74600,74700,74700,74500,119
20250401,123600,3068317750,74600,74600,74700,74600,149
20250401,123500,3057200650,74600,74600,74600,74600,49
20250401,123400,3053545250,74600,74600,74600,74600,52
20250401,123300,3049666050,74600,74600,74600,74500,48
20250401,123200,3046087250,74600,74600,74600,74500,63
20250401,123100,3041389350,74600,74500,74600,74500,56
20250401,123000,3037215550,74500,74500,74500,74500,21
20250401,122900,3035651050,74500,74600,74600,74400,279
20250401,122800,3014872150,74500,74600,74600,74500,47
20250401,122700,3011369150,74500,74600,74600,74500,102
20250401,122600,3003770050,74500,74500,74600,74500,44
20250401,122500,3000490850,74500,74600,74600,74500,87
20250401,122400,2994007650,74600,74700,74700,74500,84
20250401,122300,2987747550,74700,74700,74700,74600,36
20250401,122200,2985060850,74700,74600,74700,74500,123
20250401,122100,2975884450,74500,74600,74600,74500,36
20250401,122000,2973199150,74500,74500,74500,74400,96
20250401,121900,2966055250,74600,74500,74600,74400,93
20250401,121800,2959121350,74500,74600,74600,74500,46
20250401,121700,2955691450,74500,74600,74600,74400,123
20250401,121600,2946535950,74600,74600,74600,74500,74
20250401,121500,2941019650,74500,74400,74600,74400,96
20250401,121400,2933870850,74600,74600,74600,74400,147
20250401,121300,2922929350,74600,74600,74600,74400,65
20250401,121200,2918084650,74600,74400,74600,74400,19
20250401,121100,2916668950,74500,74500,74600,74400,112
20250401,121000,2908326450,74500,74400,74500,74400,50
20250401,120900,2904604550,74500,74500,74500,74400,52
20250401,120800,2900730650,74500,74500,74500,74400,30
20250401,120700,2898498450,74500,74400,74500,74400,131
20250401,120600,2888746250,74300,74300,74500,74300,27
20250401,120500,2886738950,74400,74300,74400,74200,96
20250401,120400,2879604550,74300,74400,74400,74300,120
20250401,120300,2870683050,74500,74400,74500,74400,52
20250401,120200,2866813250,74500,74300,74500,74300,54
20250401,120100,2862794750,74400,74400,74400,74300,101
20250401,120000,2855285550,74300,74500,74500,74300,47
20250401,115900,2851792050,74400,74300,74400,74300,79
20250401,115800,2845919750,74400,74400,74400,74300,51
20250401,115700,2842126250,74300,74400,74400,74200,118
20250401,115600,2833363350,74400,74400,74500,74400,26
20250401,115500,2831428550,74500,74200,74500,74200,78
20250401,115400,2825637050,74200,74200,74300,74200,53
20250401,115300,2821701850,74200,74400,74400,74100,112
20250401,115200,2813388550,74400,73900,74400,73900,8697
20250401,115100,2170655550,73900,73900,73900,73800,77
20250401,115000,2164966250,73900,73900,73900,73900,31
20250401,114900,2162675350,73900,73900,73900,73900,387
20250401,114800,2134076050,73900,73900,73900,73900,851
20250401,114700,2071187150,73900,73800,73900,73800,75
20250401,114600,2065645850,73800,74600,74600,73700,2213
20250401,114500,1901964450,74600,74600,74600,74500,72
20250401,114400,1896593350,74600,74600,74600,74600,48
20250401,114300,1893012550,74600,74500,74600,74500,27
20250401,114200,1890999750,74500,74500,74500,74500,353
20250401,114100,1864701250,74500,74500,74500,74500,38
20250401,114000,1861870250,74400,74500,74600,74400,113
20250401,113900,1853456550,74600,74600,74600,74500,136
20250401,113800,1843321150,74600,74600,74700,74600,303
20250401,113700,1820689950,74600,74600,74600,74500,150
20250401,113600,1809500050,74500,74600,74600,74500,73
20250401,113500,1804056350,74600,74500,74600,74500,44
20250401,113400,1800776450,74500,74500,74600,74500,81
20250401,113300,1794741250,74500,74400,74500,74400,56
20250401,113200,1790570850,74400,74500,74500,74400,663
20250401,113100,1741210900,74500,74500,74500,74400,476
20250401,113000,1705791600,74400,74500,74600,74400,131
20250401,112900,1696037600,74500,74500,74600,74500,61
20250401,112800,1691492400,74600,74600,74600,74400,76
20250401,112700,1685829500,74600,74500,74600,74500,65
20250401,112600,1680986200,74500,74600,74600,74500,99
20250401,112500,1673607000,74600,74500,74600,74500,206
20250401,112400,1658248800,74500,74400,74500,74400,105
20250401,112300,1650430500,74400,74500,74500,74400,81
20250401,112200,1644403900,74500,74500,74500,74400,119
20250401,112100,1635542500,74500,74500,74500,74400,106
20250401,112000,1627655600,74500,74500,74500,74400,78
20250401,111900,1621844700,74500,74400,74500,74400,65
20250401,111800,1617007400,74400,74300,74400,74300,112
20250401,111700,1608678400,74300,74300,74300,74300,67
20250401,111600,1603700300,74300,74300,74300,74300,50
20250401,111500,1599985300,74200,74100,74200,74100,47
20250401,111400,1596500300,74100,74100,74100,74100,84
20250401,111300,1590275900,74100,74100,74100,74100,64
20250401,111200,1585533500,74100,74100,74100,74000,69
20250401,111100,1580422400,74000,74200,74200,74000,76
20250401,111000,1574788400,74200,74000,74200,74000,49
20250401,110900,1571156500,74200,74300,74300,74000,1183
20250401,110800,1483589400,74300,74100,74300,74100,58
20250401,110700,1479284000,74100,74100,74100,74100,42
20250401,110600,1476171800,74400,73700,74400,73600,2961
20250401,110500,1257690900,73800,74400,74400,73800,1805
20250401,110400,1124074200,74300,74300,74300,74300,65
20250401,110300,1119244700,74300,74300,74300,74300,37
20250401,110200,1116495600,74300,74300,74300,74200,127
20250401,110100,1107069700,74300,74200,74300,74200,33
20250401,110000,1104618600,74300,74300,74300,74200,69
20250401,105900,1099496600,74300,74300,74300,74200,279
20250401,105800,1078791700,74300,74200,74300,74100,353
20250401,105700,1052597400,74100,74100,74200,74100,16
20250401,105600,1051411000,74100,74100,74200,74000,113
20250401,105500,1043040300,74100,74000,74100,74000,44
20250401,105400,1039780000,74100,73900,74100,73900,142
20250401,105300,1029282400,73900,74100,74100,73800,145
20250401,105200,1018560600,74100,74000,74100,73900,61
20250401,105100,1014044900,74100,74100,74200,74000,76
20250401,105000,1008417100,74100,74100,74100,74000,50
20250401,104900,1004712200,74000,74100,74100,74000,58
20250401,104800,1000417500,74100,74100,74200,74000,74
20250401,104700,994934300,74100,74200,74200,74000,61
20250401,104600,990415400,74100,74000,74200,74000,154
20250401,104500,979012200,74000,74100,74100,74000,40
20250401,104400,976048400,74200,74100,74200,74100,215
20250401,104300,960116700,74100,74000,74100,74000,76
20250401,104200,954490600,74000,74000,74000,73900,66
20250401,104100,949607600,74000,74000,74000,73900,43
20250401,104000,946426900,73900,74000,74000,73900,140
20250401,103900,936077400,74000,73900,74000,73900,31
20250401,103800,933785400,73900,73800,73900,73800,205
20250401,103700,918644500,73700,73800,73800,73700,55
20250401,103600,914587400,73800,73700,73800,73600,175
20250401,103500,901701300,73700,73800,73900,73700,98
20250401,103400,894469400,73800,73700,73800,73700,27
20250401,103300,892477100,73800,73800,73800,73700,59
20250401,103200,888123400,73800,73800,73900,73800,102
20250401,103100,880591600,73800,73900,73900,73800,56
20250401,103000,876453300,73900,73800,73900,73800,22
20250401,102900,874828100,73900,73800,73900,73800,63
20250401,102800,870176800,73700,73700,73700,73700,48
20250401,102700,866639200,73700,73900,73900,73700,85
20250401,102600,860368800,73900,73700,73900,73700,53
20250401,102500,856458000,73800,73800,73900,73700,79
20250401,102400,850627800,73800,73400,73800,73400,560
20250401,102300,809414100,73500,73400,73500,73100,107
20250401,102200,801557800,73300,73200,73300,73200,254
20250401,102100,782949000,73200,73300,73300,73200,28
20250401,102000,780897800,72700,73200,73200,72700,340
20250401,101900,756034300,73200,73100,73200,73100,66
20250401,101800,751204700,73100,73200,73200,73100,30
20250401,101700,749009800,73200,73200,73200,73200,40
20250401,101600,746081800,73200,73200,73200,73200,10
20250401,101500,745349800,73200,73400,73400,72900,826
20250401,101400,685107400,73300,73300,73300,73200,87
20250401,101300,678737300,73300,73200,73400,73100,159
20250401,101200,667104400,73200,73200,73200,73200,81
20250401,101100,661175200,73200,73200,73200,73200,19
20250401,101000,659784400,73000,73000,73000,73000,24
20250401,100900,658032400,73000,73100,73100,73000,26
20250401,100800,656133400,73200,73100,73200,73000,50
20250401,100700,652477700,73100,73100,73100,73100,50
20250401,100600,648822700,73100,73100,73100,73100,18
20250401,100500,647506900,73100,73000,73100,73000,28
20250401,100400,645462400,73000,72900,73000,72900,42
20250401,100300,642399700,72900,72900,72900,72900,6
20250401,100200,641962300,72900,72800,72900,72800,22
20250401,100100,640359400,72800,72800,72800,72800,22
20250401,100000,638757800,72500,72900,72900,72500,81
20250401,095900,632867600,72900,72900,72900,72900,14
20250401,095800,631847000,73000,73000,73000,72900,112
20250401,095700,623674300,72900,72900,72900,72800,27
20250401,095600,621706800,72800,72800,72900,72800,5
20250401,095500,621342700,72900,72600,72900,72400,71
20250401,095400,616187400,72900,72900,72900,72900,14
20250401,095300,615166800,72400,72900,72900,72400,802
20250401,095200,557066100,72900,72900,72900,72900,16
20250401,095100,555899700,72900,72900,73000,72900,55
20250401,095000,551886100,72900,73000,73000,72900,13
20250401,094900,550937600,72900,72800,73000,72800,23
20250401,094800,549261700,72800,72800,72800,72800,54
20250401,094700,545330500,72900,72900,72900,72900,13
20250401,094600,544382800,72900,72800,72900,72800,15
20250401,094500,543290200,72800,72900,72900,72800,5
20250401,094400,542926000,72900,72700,72900,72700,58
20250401,094300,538702300,72700,72700,72700,72600,115
20250401,094200,530351900,72700,72800,72900,72700,15
20250401,094100,529260400,72800,72900,72900,72800,13
20250401,094000,528312800,72800,72800,72800,72800,5
20250401,093900,527948800,72800,72700,72800,72700,27
20250401,093800,525985800,72700,72500,72800,72200,537
20250401,093700,487142400,72900,72500,72900,72500,17
20250401,093600,485907400,72500,72500,72500,72500,34
20250401,093500,483442400,72500,72400,72500,72400,10
20250401,093400,482717900,72400,72600,72600,72400,13
20250401,093300,481775600,72600,72600,72600,72300,119
20250401,093200,473152500,72800,72800,72800,72800,6
20250401,093100,472715700,72700,72800,72800,72500,16
20250401,093000,471553200,72800,72400,72800,72400,6
20250401,092900,471117200,72800,72800,72800,72800,42
20250401,092800,468059600,72800,72900,73200,72300,3829
20250401,092700,190713800,73200,73200,73200,72800,8
20250401,092600,190128700,73200,73200,73500,72700,122
20250401,092500,181246900,73100,73500,73500,72700,604
20250401,092400,137279400,73500,73400,73500,73300,50
20250401,092300,133609200,73400,73500,73500,73400,71
20250401,092200,128390800,73400,73600,73600,73400,10
20250401,092100,127655800,73600,73400,73600,73400,55
20250401,092000,123614600,73100,73000,73400,72900,147
20250401,091900,112845900,72900,72900,72900,72900,4
20250401,091800,112554300,72900,72900,72900,72900,0
20250401,091700,112554300,72900,73000,73000,72900,365
20250401,091600,85909800,73200,72600,73200,72600,164
20250401,091500,73961300,72600,72600,72900,72600,8
20250401,091400,73379900,72300,72300,72300,72300,0
20250401,091300,73379900,72300,73200,73200,72300,71
20250401,091200,68217500,73300,73300,73300,73300,6
20250401,091100,67777700,73500,73300,73500,73300,20
20250401,091000,66308600,73400,73300,73400,73300,79
20250401,090900,60513700,73200,73200,73200,73200,66
20250401,090800,55682500,73200,73200,73200,73200,0
20250401,090700,55682500,73200,73200,73200,73200,7
20250401,090600,55170100,72700,72600,73000,72600,60
20250401,090500,50792600,72900,73100,73100,72900,299
20250401,090400,28966200,73200,73000,73200,73000,104
20250401,090300,21371200,72900,72900,73200,72900,52
20250401,090200,17579500,72600,72400,72600,72400,15
20250401,090100,16492100,72300,72500,73400,72300,98
20250401,090000,9314300,73000,72000,73000,72000,129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 5338297750 74300 74300 74300 74300 551
3 20250401 190200 5338297750 74300 74300 74300 74300 0
4 20250401 190100 5338297750 74300 74300 74300 74300 0
5 20250401 190000 5338297750 74300 74300 74300 74300 0
6 20250401 185900 5338297750 74300 74300 74300 74300 0
7 20250401 185800 5338297750 74300 74300 74300 74300 0
8 20250401 185700 5338297750 74300 74300 74300 74300 0
9 20250401 185600 5338297750 74300 74300 74300 74300 0
10 20250401 185500 5338297750 74300 74300 74300 74300 0
11 20250401 185400 5338297750 74300 74300 74300 74300 0
12 20250401 185300 5338297750 74300 74300 74300 74300 0
13 20250401 185200 5338297750 74300 74300 74300 74300 0
14 20250401 185100 5338297750 74300 74300 74300 74300 0
15 20250401 185000 5338297750 74300 74300 74300 74300 0
16 20250401 184900 5338297750 74300 74300 74300 74300 0
17 20250401 184800 5338297750 74300 74300 74300 74300 0
18 20250401 184700 5338297750 74300 74300 74300 74300 0
19 20250401 184600 5338297750 74300 74300 74300 74300 0
20 20250401 184500 5338297750 74300 74300 74300 74300 0
21 20250401 184400 5338297750 74300 74300 74300 74300 0
22 20250401 184300 5338297750 74300 74300 74300 74300 0
23 20250401 184200 5338297750 74300 74300 74300 74300 0
24 20250401 184100 5338297750 74300 74300 74300 74300 0
25 20250401 184000 5338297750 74300 74300 74300 74300 0
26 20250401 183900 5338297750 74300 74300 74300 74300 0
27 20250401 183800 5338297750 74300 74300 74300 74300 0
28 20250401 183700 5338297750 74300 74300 74300 74300 0
29 20250401 183600 5338297750 74300 74300 74300 74300 0
30 20250401 183500 5338297750 74300 74300 74300 74300 0
31 20250401 183400 5338297750 74300 74300 74300 74300 0
32 20250401 183300 5338297750 74300 74300 74300 74300 551
33 20250401 183200 5338297750 74300 74300 74300 74300 0
34 20250401 183100 5338297750 74300 74300 74300 74300 0
35 20250401 183000 5338297750 74300 74300 74300 74300 0
36 20250401 182900 5338297750 74300 74300 74300 74300 0
37 20250401 182800 5338297750 74300 74300 74300 74300 0
38 20250401 182700 5338297750 74300 74300 74300 74300 0
39 20250401 182600 5338297750 74300 74300 74300 74300 0
40 20250401 182500 5338297750 74300 74300 74300 74300 0
41 20250401 182400 5338297750 74300 74300 74300 74300 0
42 20250401 182300 5338297750 74300 74300 74300 74300 0
43 20250401 182200 5338297750 74300 74300 74300 74300 0
44 20250401 182100 5338297750 74300 74300 74300 74300 0
45 20250401 182000 5338297750 74300 74300 74300 74300 0
46 20250401 181900 5338297750 74300 74300 74300 74300 0
47 20250401 181800 5338297750 74300 74300 74300 74300 0
48 20250401 181700 5338297750 74300 74300 74300 74300 0
49 20250401 181600 5338297750 74300 74300 74300 74300 0
50 20250401 181500 5338297750 74300 74300 74300 74300 0
51 20250401 181400 5338297750 74300 74300 74300 74300 0
52 20250401 181300 5338297750 74300 74300 74300 74300 0
53 20250401 181200 5338297750 74300 74300 74300 74300 0
54 20250401 181100 5338297750 74300 74300 74300 74300 0
55 20250401 181000 5338297750 74300 74300 74300 74300 0
56 20250401 180900 5338297750 74300 74300 74300 74300 0
57 20250401 180800 5338297750 74300 74300 74300 74300 0
58 20250401 180700 5338297750 74300 74300 74300 74300 0
59 20250401 180600 5338297750 74300 74300 74300 74300 0
60 20250401 180500 5338297750 74300 74300 74300 74300 0
61 20250401 180400 5338297750 74300 74300 74300 74300 0
62 20250401 180300 5338297750 74300 74300 74300 74300 551
63 20250401 180200 5338297750 74300 74300 74300 74300 0
64 20250401 180100 5338297750 74300 74300 74300 74300 0
65 20250401 180000 5338297750 74300 74300 74300 74300 0
66 20250401 175900 5338297750 74300 74300 74300 74300 0
67 20250401 175800 5338297750 74300 74300 74300 74300 0
68 20250401 175700 5338297750 74300 74300 74300 74300 0
69 20250401 175600 5338297750 74300 74300 74300 74300 0
70 20250401 175500 5338297750 74300 74300 74300 74300 0
71 20250401 175400 5338297750 74300 74300 74300 74300 0
72 20250401 175300 5338297750 74300 74300 74300 74300 0
73 20250401 175200 5338297750 74300 74300 74300 74300 0
74 20250401 175100 5338297750 74300 74300 74300 74300 0
75 20250401 175000 5338297750 74300 74300 74300 74300 0
76 20250401 174900 5338297750 74300 74300 74300 74300 0
77 20250401 174800 5338297750 74300 74300 74300 74300 0
78 20250401 174700 5338297750 74300 74300 74300 74300 0
79 20250401 174600 5338297750 74300 74300 74300 74300 0
80 20250401 174500 5338297750 74300 74300 74300 74300 0
81 20250401 174400 5338297750 74300 74300 74300 74300 0
82 20250401 174300 5338297750 74300 74300 74300 74300 0
83 20250401 174200 5338297750 74300 74300 74300 74300 0
84 20250401 174100 5338297750 74300 74300 74300 74300 0
85 20250401 174000 5338297750 74300 74300 74300 74300 0
86 20250401 173900 5338297750 74300 74300 74300 74300 0
87 20250401 173800 5338297750 74300 74300 74300 74300 0
88 20250401 173700 5338297750 74300 74300 74300 74300 0
89 20250401 173600 5338297750 74300 74300 74300 74300 0
90 20250401 173500 5338297750 74300 74300 74300 74300 0
91 20250401 173400 5338297750 74300 74300 74300 74300 0
92 20250401 173300 5338297750 74300 74300 74300 74300 551
93 20250401 173200 5338297750 74300 74300 74300 74300 0
94 20250401 173100 5338297750 74300 74300 74300 74300 0
95 20250401 173000 5338297750 74300 74300 74300 74300 0
96 20250401 172900 5338297750 74300 74300 74300 74300 0
97 20250401 172800 5338297750 74300 74300 74300 74300 0
98 20250401 172700 5338297750 74300 74300 74300 74300 0
99 20250401 172600 5338297750 74300 74300 74300 74300 0
100 20250401 172500 5338297750 74300 74300 74300 74300 0
101 20250401 172400 5338297750 74300 74300 74300 74300 0
102 20250401 172300 5338297750 74300 74300 74300 74300 0
103 20250401 172200 5338297750 74300 74300 74300 74300 0
104 20250401 172100 5338297750 74300 74300 74300 74300 0
105 20250401 172000 5338297750 74300 74300 74300 74300 0
106 20250401 171900 5338297750 74300 74300 74300 74300 0
107 20250401 171800 5338297750 74300 74300 74300 74300 0
108 20250401 171700 5338297750 74300 74300 74300 74300 0
109 20250401 171600 5338297750 74300 74300 74300 74300 0
110 20250401 171500 5338297750 74300 74300 74300 74300 0
111 20250401 171400 5338297750 74300 74300 74300 74300 0
112 20250401 171300 5338297750 74300 74300 74300 74300 0
113 20250401 171200 5338297750 74300 74300 74300 74300 0
114 20250401 171100 5338297750 74300 74300 74300 74300 0
115 20250401 171000 5338297750 74300 74300 74300 74300 0
116 20250401 170900 5338297750 74300 74300 74300 74300 0
117 20250401 170800 5338297750 74300 74300 74300 74300 0
118 20250401 170700 5338297750 74300 74300 74300 74300 0
119 20250401 170600 5338297750 74300 74300 74300 74300 0
120 20250401 170500 5338297750 74300 74300 74300 74300 0
121 20250401 170400 5338297750 74300 74300 74300 74300 0
122 20250401 170300 5338297750 74300 74300 74300 74300 551
123 20250401 170200 5338297750 74300 74300 74300 74300 0
124 20250401 170100 5338297750 74300 74300 74300 74300 0
125 20250401 170000 5338297750 74300 74300 74300 74300 0
126 20250401 165900 5338297750 74300 74300 74300 74300 0
127 20250401 165800 5338297750 74300 74300 74300 74300 0
128 20250401 165700 5338297750 74300 74300 74300 74300 0
129 20250401 165600 5338297750 74300 74300 74300 74300 0
130 20250401 165500 5338297750 74300 74300 74300 74300 0
131 20250401 165400 5338297750 74300 74300 74300 74300 0
132 20250401 165300 5338297750 74300 74300 74300 74300 0
133 20250401 165200 5338297750 74300 74300 74300 74300 0
134 20250401 165100 5338297750 74300 74300 74300 74300 0
135 20250401 165000 5338297750 74300 74300 74300 74300 0
136 20250401 164900 5338297750 74300 74300 74300 74300 0
137 20250401 164800 5338297750 74300 74300 74300 74300 0
138 20250401 164700 5338297750 74300 74300 74300 74300 0
139 20250401 164600 5338297750 74300 74300 74300 74300 0
140 20250401 164500 5338297750 74300 74300 74300 74300 0
141 20250401 164400 5338297750 74300 74300 74300 74300 0
142 20250401 164300 5338297750 74300 74300 74300 74300 0
143 20250401 164200 5338297750 74300 74300 74300 74300 0
144 20250401 164100 5338297750 74300 74300 74300 74300 0
145 20250401 164000 5338297750 74300 74300 74300 74300 0
146 20250401 163900 5338297750 74300 74300 74300 74300 0
147 20250401 163800 5338297750 74300 74300 74300 74300 0
148 20250401 163700 5338297750 74300 74300 74300 74300 0
149 20250401 163600 5338297750 74300 74300 74300 74300 0
150 20250401 163500 5338297750 74300 74300 74300 74300 0
151 20250401 163400 5338297750 74300 74300 74300 74300 0
152 20250401 163300 5338297750 74300 74300 74300 74300 551
153 20250401 163200 5338297750 74300 74300 74300 74300 0
154 20250401 163100 5338297750 74300 74300 74300 74300 0
155 20250401 163000 5338297750 74300 74300 74300 74300 0
156 20250401 162900 5338297750 74300 74300 74300 74300 0
157 20250401 162800 5338297750 74300 74300 74300 74300 0
158 20250401 162700 5338297750 74300 74300 74300 74300 0
159 20250401 162600 5338297750 74300 74300 74300 74300 0
160 20250401 162500 5338297750 74300 74300 74300 74300 0
161 20250401 162400 5338297750 74300 74300 74300 74300 0
162 20250401 162300 5338297750 74300 74300 74300 74300 0
163 20250401 162200 5338297750 74300 74300 74300 74300 0
164 20250401 162100 5338297750 74300 74300 74300 74300 0
165 20250401 162000 5338297750 74300 74300 74300 74300 0
166 20250401 161900 5338297750 74300 74300 74300 74300 0
167 20250401 161800 5338297750 74300 74300 74300 74300 0
168 20250401 161700 5338297750 74300 74300 74300 74300 0
169 20250401 161600 5338297750 74300 74300 74300 74300 0
170 20250401 161500 5338297750 74300 74300 74300 74300 0
171 20250401 161400 5338297750 74300 74300 74300 74300 0
172 20250401 161300 5338297750 74300 74300 74300 74300 0
173 20250401 161200 5338297750 74300 74300 74300 74300 0
174 20250401 161100 5338297750 74300 74300 74300 74300 0
175 20250401 161000 5338297750 74300 74300 74300 74300 0
176 20250401 160900 5338297750 74300 74300 74300 74300 0
177 20250401 160800 5338297750 74300 74300 74300 74300 0
178 20250401 160700 5338297750 74300 74300 74300 74300 0
179 20250401 160600 5338297750 74300 74300 74300 74300 0
180 20250401 160500 5338297750 74300 74300 74300 74300 0
181 20250401 160400 5338297750 74300 74300 74300 74300 0
182 20250401 160300 5338297750 74300 74300 74300 74300 551
183 20250401 160200 5338297750 74300 74300 74300 74300 0
184 20250401 160100 5338297750 74300 74300 74300 74300 0
185 20250401 160000 5338297750 74300 74300 74300 74300 0
186 20250401 155900 5338297750 74300 74300 74300 74300 0
187 20250401 155800 5338297750 74300 74300 74300 74300 0
188 20250401 155700 5338297750 74300 74300 74300 74300 0
189 20250401 155600 5338297750 74300 74300 74300 74300 0
190 20250401 155500 5338297750 74300 74300 74300 74300 0
191 20250401 155400 5338297750 74300 74300 74300 74300 0
192 20250401 155300 5338297750 74300 74300 74300 74300 0
193 20250401 155200 5338297750 74300 74300 74300 74300 0
194 20250401 155100 5338297750 74300 74300 74300 74300 0
195 20250401 155000 5338297750 74300 74300 74300 74300 0
196 20250401 154900 5338297750 74300 74300 74300 74300 0
197 20250401 154800 5338297750 74300 74300 74300 74300 0
198 20250401 154700 5338297750 74300 74300 74300 74300 0
199 20250401 154600 5338297750 74300 74300 74300 74300 0
200 20250401 154500 5338297750 74300 74300 74300 74300 0
201 20250401 154400 5338297750 74300 74300 74300 74300 0
202 20250401 154300 5338297750 74300 74300 74300 74300 0
203 20250401 154200 5338297750 74300 74300 74300 74300 0
204 20250401 154100 5338297750 74300 74300 74300 74300 0
205 20250401 154000 5338297750 74300 74300 74300 74300 0
206 20250401 153900 5338297750 74300 74300 74300 74300 0
207 20250401 153800 5338297750 74300 74300 74300 74300 0
208 20250401 153700 5338297750 74300 74300 74300 74300 0
209 20250401 153600 5338297750 74300 74300 74300 74300 0
210 20250401 153500 5338297750 74300 74300 74300 74300 0
211 20250401 153400 5338297750 74300 74300 74300 74300 0
212 20250401 153300 5338297750 74300 74300 74300 74300 551
213 20250401 153200 5338297750 74300 74300 74300 74300 0
214 20250401 153100 5338297750 74300 74300 74300 74300 0
215 20250401 153000 5338297750 74300 74300 74300 74300 551
216 20250401 152900 5297358450 74600 74600 74600 74600 0
217 20250401 152800 5297358450 74600 74600 74600 74600 0
218 20250401 152700 5297358450 74600 74600 74600 74600 0
219 20250401 152600 5297358450 74600 74600 74600 74600 0
220 20250401 152500 5297358450 74600 74600 74600 74600 0
221 20250401 152400 5297358450 74600 74600 74600 74600 0
222 20250401 152300 5297358450 74600 74600 74600 74600 0
223 20250401 152200 5297358450 74600 74600 74600 74600 0
224 20250401 152100 5297358450 74600 74600 74600 74600 0
225 20250401 152000 5297358450 74600 74600 74600 74600 0
226 20250401 151900 5297358450 74600 74700 74700 74500 98
227 20250401 151800 5290046350 74700 74500 74700 74500 157
228 20250401 151700 5278329550 74700 74700 74700 74400 328
229 20250401 151600 5253863550 74700 74600 74700 74600 105
230 20250401 151500 5246029950 74500 74500 74600 74400 161
231 20250401 151400 5234033850 74500 74500 74700 74500 223
232 20250401 151300 5217413150 74700 74600 74700 74500 261
233 20250401 151200 5197946350 74500 74500 74600 74500 234
234 20250401 151100 5180508050 74600 74500 74600 74500 85
235 20250401 151000 5174175250 74500 74500 74600 74300 212
236 20250401 150900 5158386650 74500 74500 74700 74400 171
237 20250401 150800 5145641150 74500 74500 74700 74500 185
238 20250401 150700 5131855350 74400 74500 74700 74400 285
239 20250401 150600 5110607050 74500 74500 74600 74400 160
240 20250401 150500 5098686450 74500 74500 74600 74400 213
241 20250401 150400 5082816750 74400 74500 74600 74400 253
242 20250401 150300 5063977750 74400 74500 74600 74400 169
243 20250401 150200 5051393350 74600 74500 74600 74400 205
244 20250401 150100 5036129850 74500 74500 74600 74300 265
245 20250401 150000 5016390050 74400 74500 74500 74400 207
246 20250401 145900 5000970450 74400 74500 74600 74100 729
247 20250401 145800 4946876150 74500 74500 74600 74400 287
248 20250401 145700 4925503650 74600 74500 74600 74500 237
249 20250401 145600 4907830050 74500 74500 74600 74500 255
250 20250401 145500 4888831500 74500 74500 74500 74500 186
251 20250401 145400 4874974500 74500 74500 74500 74500 172
252 20250401 145300 4862160500 74500 74500 74600 74500 427
253 20250401 145200 4830342800 74500 74500 74600 74500 190
254 20250401 145100 4816187700 74500 74300 74500 74300 242
255 20250401 145000 4798190500 74300 74300 74300 74200 154
256 20250401 144900 4786750500 74300 74000 74300 74000 227
257 20250401 144800 4769917100 74000 74300 74300 73900 585
258 20250401 144700 4726619300 74300 74300 74400 74300 180
259 20250401 144600 4713234900 74300 74400 74400 74000 330
260 20250401 144500 4688761900 74300 74400 74400 74300 103
261 20250401 144400 4681102500 74400 74400 74400 74400 92
262 20250401 144300 4674257700 74300 74300 74300 74300 75
263 20250401 144200 4668685200 74300 74400 74400 74200 124
264 20250401 144100 4659473700 74400 74300 74400 74200 128
265 20250401 144000 4649966300 74400 74400 74400 74200 61
266 20250401 143900 4645431600 74400 74300 74400 74200 133
267 20250401 143800 4635550500 74300 74300 74300 74200 68
268 20250401 143700 4630499400 74300 74200 74300 74200 102
269 20250401 143600 4622927400 74300 74100 74300 74100 178
270 20250401 143500 4609736500 74100 74100 74100 74100 197
271 20250401 143400 4595138800 74100 74100 74100 74100 74
272 20250401 143300 4589655400 74100 74000 74100 74000 422
273 20250401 143200 4558420000 74000 74000 74000 74000 125
274 20250401 143100 4549170000 74000 74000 74000 73900 172
275 20250401 143000 4536442900 74000 74000 74000 74000 130
276 20250401 142900 4526822900 74000 74000 74000 73900 85
277 20250401 142800 4520533500 74000 74000 74000 74000 220
278 20250401 142700 4504253500 74000 74000 74000 74000 92
279 20250401 142600 4497445500 74000 74000 74000 74000 133
280 20250401 142500 4487603500 74000 74000 74000 74000 109
281 20250401 142400 4479537500 74000 74000 74000 74000 111
282 20250401 142300 4471323500 74000 74000 74000 74000 110
283 20250401 142200 4463183500 74000 74000 74000 73900 1186
284 20250401 142100 4375421200 74000 74000 74000 74000 217
285 20250401 142000 4359363200 74000 74000 74000 74000 74
286 20250401 141900 4353887200 74000 74000 74000 74000 101
287 20250401 141800 4346413200 74000 74000 74000 73900 59
288 20250401 141700 4342047500 74000 74000 74000 74000 111
289 20250401 141600 4333833500 74000 74000 74000 74000 46
290 20250401 141500 4330429500 74000 74000 74000 74000 117
291 20250401 141400 4321771500 74000 74000 74000 74000 48
292 20250401 141300 4318219500 74000 74000 74000 73900 94
293 20250401 141200 4311264800 74000 74000 74000 73900 116
294 20250401 141100 4302681000 74000 73900 74000 73900 114
295 20250401 141000 4294249700 73900 74000 74000 73900 120
296 20250401 140900 4285375100 74000 74000 74000 74000 77
297 20250401 140800 4279677100 74000 74000 74000 74000 80
298 20250401 140700 4273757100 74000 74000 74000 74000 73
299 20250401 140600 4268355100 73900 74000 74000 73800 640
300 20250401 140500 4221045700 74000 74000 74000 74000 28
301 20250401 140400 4218973700 74000 74000 74000 73900 122
302 20250401 140300 4209946650 74000 74000 74000 74000 64
303 20250401 140200 4205210650 74000 74000 74000 74000 69
304 20250401 140100 4200104650 74000 74000 74000 74000 73
305 20250401 140000 4194702650 74000 74000 74000 74000 97
306 20250401 135900 4187524650 74000 73900 74000 73900 70
307 20250401 135800 4182345650 74000 74000 74000 73900 754
308 20250401 135700 4126549850 74000 73900 74000 73900 112
309 20250401 135600 4118262350 74000 74000 74000 73900 94
310 20250401 135500 4111307850 73900 73900 74000 73900 29
311 20250401 135400 4109162550 73900 73900 74000 73900 114
312 20250401 135300 4100728650 73900 74600 74700 73800 764
313 20250401 135200 4044113550 74600 74600 74700 74500 99
314 20250401 135100 4036730450 74600 74500 74600 74500 98
315 20250401 135000 4029423850 74600 74700 74700 74400 124
316 20250401 134900 4020187850 74500 74700 74700 74500 45
317 20250401 134800 4016832150 74700 74500 74700 74400 201
318 20250401 134700 4001857950 74500 74500 74600 74400 96
319 20250401 134600 3994709350 74500 74600 74600 74400 68
320 20250401 134500 3989645850 74500 74600 74600 74400 45
321 20250401 134400 3986290950 74400 74500 74600 74400 117
322 20250401 134300 3977581250 74600 74600 74600 74400 114
323 20250401 134200 3969092250 74600 74600 74600 74500 59
324 20250401 134100 3964693350 74400 74400 74600 74400 70
325 20250401 134000 3959481950 74400 74400 74500 74400 83
326 20250401 133900 3953302650 74500 74400 74500 74400 67
327 20250401 133800 3948317550 74500 74500 74500 74400 87
328 20250401 133700 3941841150 74500 74400 74500 74400 49
329 20250401 133600 3938194550 74500 74400 74500 74400 74
330 20250401 133500 3932687650 74500 74400 74500 74300 70
331 20250401 133400 3927477450 74400 74300 74500 74300 60
332 20250401 133300 3923012050 74500 74400 74500 74300 105
333 20250401 133200 3915197550 74400 74300 74500 74300 160
334 20250401 133100 3903300850 74400 74600 74600 74400 46
335 20250401 133000 3899875250 74600 74400 74600 74400 118
336 20250401 132900 3891088450 74600 74400 74600 74300 40
337 20250401 132800 3888109350 74400 74500 74500 74400 68
338 20250401 132700 3883044950 74500 74700 74700 74300 84
339 20250401 132600 3876791650 74700 74500 74700 74500 70
340 20250401 132500 3871571650 74500 74600 74700 74400 97
341 20250401 132400 3864339950 74700 74600 74700 74400 89
342 20250401 132300 3857706950 74600 74700 74700 74600 81
343 20250401 132200 3851658650 74600 74600 74700 74500 97
344 20250401 132100 3844422950 74500 74500 74600 74500 42
345 20250401 132000 3841291950 74600 74300 74600 74300 114
346 20250401 131900 3832796450 74300 74300 74300 74200 49
347 20250401 131800 3829156150 74200 73800 74300 73800 2547
348 20250401 131700 3641108950 73800 74600 74600 73600 4241
349 20250401 131600 3327940550 74600 74600 74600 74600 85
350 20250401 131500 3321599550 74600 74700 74700 74600 42
351 20250401 131400 3318464950 74700 74400 74700 74400 248
352 20250401 131300 3299995750 74400 74400 74400 74400 173
353 20250401 131200 3287124550 74400 74700 74700 74400 441
354 20250401 131100 3254277150 74700 74600 74700 74600 44
355 20250401 131000 3250990650 74600 74600 74700 74600 129
356 20250401 130900 3241364450 74600 74600 74600 74600 34
357 20250401 130800 3238828050 74600 74700 74700 74550 83
358 20250401 130700 3232635550 74600 74700 74700 74600 192
359 20250401 130600 3218309350 74700 74700 74700 74600 70
360 20250401 130500 3213080650 74600 74700 74700 74600 65
361 20250401 130400 3208226450 74600 74700 74700 74600 78
362 20250401 130300 3202400450 74600 74500 74700 74500 38
363 20250401 130200 3199563350 74600 74700 74700 74500 95
364 20250401 130100 3192474550 74600 74700 74700 74600 54
365 20250401 130000 3188444750 74700 74600 74700 74600 77
366 20250401 125900 3182697450 74700 74500 74700 74500 74
367 20250401 125800 3177174050 74700 74600 74700 74500 75
368 20250401 125700 3171581850 74500 74600 74700 74500 54
369 20250401 125600 3167555650 74600 74600 74600 74500 65
370 20250401 125500 3162710250 74600 74500 74600 74500 36
371 20250401 125400 3160027550 74500 74500 74600 74500 50
372 20250401 125300 3156302150 74600 74600 74600 74500 95
373 20250401 125200 3149222650 74500 74500 74600 74500 54
374 20250401 125100 3145198650 74500 74500 74500 74500 48
375 20250401 125000 3141622650 74500 74500 74500 74500 25
376 20250401 124900 3139760150 74500 74500 74500 74500 48
377 20250401 124800 3136184150 74500 74400 74500 74400 14
378 20250401 124700 3135141250 74500 74500 74500 74300 99
379 20250401 124600 3127771250 74500 74600 74600 74500 214
380 20250401 124500 3111823050 74700 74700 74700 74600 72
381 20250401 124400 3106447150 74700 74600 74700 74600 22
382 20250401 124300 3104805850 74600 74700 74700 74600 63
383 20250401 124200 3100104550 74600 74600 74600 74600 74
384 20250401 124100 3094584150 74600 74600 74600 74600 44
385 20250401 124000 3091301750 74600 74600 74600 74600 16
386 20250401 123900 3090108150 74600 74700 74800 74500 131
387 20250401 123800 3080329850 74700 74700 74700 74600 42
388 20250401 123700 3077194350 74600 74700 74700 74500 119
389 20250401 123600 3068317750 74600 74600 74700 74600 149
390 20250401 123500 3057200650 74600 74600 74600 74600 49
391 20250401 123400 3053545250 74600 74600 74600 74600 52
392 20250401 123300 3049666050 74600 74600 74600 74500 48
393 20250401 123200 3046087250 74600 74600 74600 74500 63
394 20250401 123100 3041389350 74600 74500 74600 74500 56
395 20250401 123000 3037215550 74500 74500 74500 74500 21
396 20250401 122900 3035651050 74500 74600 74600 74400 279
397 20250401 122800 3014872150 74500 74600 74600 74500 47
398 20250401 122700 3011369150 74500 74600 74600 74500 102
399 20250401 122600 3003770050 74500 74500 74600 74500 44
400 20250401 122500 3000490850 74500 74600 74600 74500 87
401 20250401 122400 2994007650 74600 74700 74700 74500 84
402 20250401 122300 2987747550 74700 74700 74700 74600 36
403 20250401 122200 2985060850 74700 74600 74700 74500 123
404 20250401 122100 2975884450 74500 74600 74600 74500 36
405 20250401 122000 2973199150 74500 74500 74500 74400 96
406 20250401 121900 2966055250 74600 74500 74600 74400 93
407 20250401 121800 2959121350 74500 74600 74600 74500 46
408 20250401 121700 2955691450 74500 74600 74600 74400 123
409 20250401 121600 2946535950 74600 74600 74600 74500 74
410 20250401 121500 2941019650 74500 74400 74600 74400 96
411 20250401 121400 2933870850 74600 74600 74600 74400 147
412 20250401 121300 2922929350 74600 74600 74600 74400 65
413 20250401 121200 2918084650 74600 74400 74600 74400 19
414 20250401 121100 2916668950 74500 74500 74600 74400 112
415 20250401 121000 2908326450 74500 74400 74500 74400 50
416 20250401 120900 2904604550 74500 74500 74500 74400 52
417 20250401 120800 2900730650 74500 74500 74500 74400 30
418 20250401 120700 2898498450 74500 74400 74500 74400 131
419 20250401 120600 2888746250 74300 74300 74500 74300 27
420 20250401 120500 2886738950 74400 74300 74400 74200 96
421 20250401 120400 2879604550 74300 74400 74400 74300 120
422 20250401 120300 2870683050 74500 74400 74500 74400 52
423 20250401 120200 2866813250 74500 74300 74500 74300 54
424 20250401 120100 2862794750 74400 74400 74400 74300 101
425 20250401 120000 2855285550 74300 74500 74500 74300 47
426 20250401 115900 2851792050 74400 74300 74400 74300 79
427 20250401 115800 2845919750 74400 74400 74400 74300 51
428 20250401 115700 2842126250 74300 74400 74400 74200 118
429 20250401 115600 2833363350 74400 74400 74500 74400 26
430 20250401 115500 2831428550 74500 74200 74500 74200 78
431 20250401 115400 2825637050 74200 74200 74300 74200 53
432 20250401 115300 2821701850 74200 74400 74400 74100 112
433 20250401 115200 2813388550 74400 73900 74400 73900 8697
434 20250401 115100 2170655550 73900 73900 73900 73800 77
435 20250401 115000 2164966250 73900 73900 73900 73900 31
436 20250401 114900 2162675350 73900 73900 73900 73900 387
437 20250401 114800 2134076050 73900 73900 73900 73900 851
438 20250401 114700 2071187150 73900 73800 73900 73800 75
439 20250401 114600 2065645850 73800 74600 74600 73700 2213
440 20250401 114500 1901964450 74600 74600 74600 74500 72
441 20250401 114400 1896593350 74600 74600 74600 74600 48
442 20250401 114300 1893012550 74600 74500 74600 74500 27
443 20250401 114200 1890999750 74500 74500 74500 74500 353
444 20250401 114100 1864701250 74500 74500 74500 74500 38
445 20250401 114000 1861870250 74400 74500 74600 74400 113
446 20250401 113900 1853456550 74600 74600 74600 74500 136
447 20250401 113800 1843321150 74600 74600 74700 74600 303
448 20250401 113700 1820689950 74600 74600 74600 74500 150
449 20250401 113600 1809500050 74500 74600 74600 74500 73
450 20250401 113500 1804056350 74600 74500 74600 74500 44
451 20250401 113400 1800776450 74500 74500 74600 74500 81
452 20250401 113300 1794741250 74500 74400 74500 74400 56
453 20250401 113200 1790570850 74400 74500 74500 74400 663
454 20250401 113100 1741210900 74500 74500 74500 74400 476
455 20250401 113000 1705791600 74400 74500 74600 74400 131
456 20250401 112900 1696037600 74500 74500 74600 74500 61
457 20250401 112800 1691492400 74600 74600 74600 74400 76
458 20250401 112700 1685829500 74600 74500 74600 74500 65
459 20250401 112600 1680986200 74500 74600 74600 74500 99
460 20250401 112500 1673607000 74600 74500 74600 74500 206
461 20250401 112400 1658248800 74500 74400 74500 74400 105
462 20250401 112300 1650430500 74400 74500 74500 74400 81
463 20250401 112200 1644403900 74500 74500 74500 74400 119
464 20250401 112100 1635542500 74500 74500 74500 74400 106
465 20250401 112000 1627655600 74500 74500 74500 74400 78
466 20250401 111900 1621844700 74500 74400 74500 74400 65
467 20250401 111800 1617007400 74400 74300 74400 74300 112
468 20250401 111700 1608678400 74300 74300 74300 74300 67
469 20250401 111600 1603700300 74300 74300 74300 74300 50
470 20250401 111500 1599985300 74200 74100 74200 74100 47
471 20250401 111400 1596500300 74100 74100 74100 74100 84
472 20250401 111300 1590275900 74100 74100 74100 74100 64
473 20250401 111200 1585533500 74100 74100 74100 74000 69
474 20250401 111100 1580422400 74000 74200 74200 74000 76
475 20250401 111000 1574788400 74200 74000 74200 74000 49
476 20250401 110900 1571156500 74200 74300 74300 74000 1183
477 20250401 110800 1483589400 74300 74100 74300 74100 58
478 20250401 110700 1479284000 74100 74100 74100 74100 42
479 20250401 110600 1476171800 74400 73700 74400 73600 2961
480 20250401 110500 1257690900 73800 74400 74400 73800 1805
481 20250401 110400 1124074200 74300 74300 74300 74300 65
482 20250401 110300 1119244700 74300 74300 74300 74300 37
483 20250401 110200 1116495600 74300 74300 74300 74200 127
484 20250401 110100 1107069700 74300 74200 74300 74200 33
485 20250401 110000 1104618600 74300 74300 74300 74200 69
486 20250401 105900 1099496600 74300 74300 74300 74200 279
487 20250401 105800 1078791700 74300 74200 74300 74100 353
488 20250401 105700 1052597400 74100 74100 74200 74100 16
489 20250401 105600 1051411000 74100 74100 74200 74000 113
490 20250401 105500 1043040300 74100 74000 74100 74000 44
491 20250401 105400 1039780000 74100 73900 74100 73900 142
492 20250401 105300 1029282400 73900 74100 74100 73800 145
493 20250401 105200 1018560600 74100 74000 74100 73900 61
494 20250401 105100 1014044900 74100 74100 74200 74000 76
495 20250401 105000 1008417100 74100 74100 74100 74000 50
496 20250401 104900 1004712200 74000 74100 74100 74000 58
497 20250401 104800 1000417500 74100 74100 74200 74000 74
498 20250401 104700 994934300 74100 74200 74200 74000 61
499 20250401 104600 990415400 74100 74000 74200 74000 154
500 20250401 104500 979012200 74000 74100 74100 74000 40
501 20250401 104400 976048400 74200 74100 74200 74100 215
502 20250401 104300 960116700 74100 74000 74100 74000 76
503 20250401 104200 954490600 74000 74000 74000 73900 66
504 20250401 104100 949607600 74000 74000 74000 73900 43
505 20250401 104000 946426900 73900 74000 74000 73900 140
506 20250401 103900 936077400 74000 73900 74000 73900 31
507 20250401 103800 933785400 73900 73800 73900 73800 205
508 20250401 103700 918644500 73700 73800 73800 73700 55
509 20250401 103600 914587400 73800 73700 73800 73600 175
510 20250401 103500 901701300 73700 73800 73900 73700 98
511 20250401 103400 894469400 73800 73700 73800 73700 27
512 20250401 103300 892477100 73800 73800 73800 73700 59
513 20250401 103200 888123400 73800 73800 73900 73800 102
514 20250401 103100 880591600 73800 73900 73900 73800 56
515 20250401 103000 876453300 73900 73800 73900 73800 22
516 20250401 102900 874828100 73900 73800 73900 73800 63
517 20250401 102800 870176800 73700 73700 73700 73700 48
518 20250401 102700 866639200 73700 73900 73900 73700 85
519 20250401 102600 860368800 73900 73700 73900 73700 53
520 20250401 102500 856458000 73800 73800 73900 73700 79
521 20250401 102400 850627800 73800 73400 73800 73400 560
522 20250401 102300 809414100 73500 73400 73500 73100 107
523 20250401 102200 801557800 73300 73200 73300 73200 254
524 20250401 102100 782949000 73200 73300 73300 73200 28
525 20250401 102000 780897800 72700 73200 73200 72700 340
526 20250401 101900 756034300 73200 73100 73200 73100 66
527 20250401 101800 751204700 73100 73200 73200 73100 30
528 20250401 101700 749009800 73200 73200 73200 73200 40
529 20250401 101600 746081800 73200 73200 73200 73200 10
530 20250401 101500 745349800 73200 73400 73400 72900 826
531 20250401 101400 685107400 73300 73300 73300 73200 87
532 20250401 101300 678737300 73300 73200 73400 73100 159
533 20250401 101200 667104400 73200 73200 73200 73200 81
534 20250401 101100 661175200 73200 73200 73200 73200 19
535 20250401 101000 659784400 73000 73000 73000 73000 24
536 20250401 100900 658032400 73000 73100 73100 73000 26
537 20250401 100800 656133400 73200 73100 73200 73000 50
538 20250401 100700 652477700 73100 73100 73100 73100 50
539 20250401 100600 648822700 73100 73100 73100 73100 18
540 20250401 100500 647506900 73100 73000 73100 73000 28
541 20250401 100400 645462400 73000 72900 73000 72900 42
542 20250401 100300 642399700 72900 72900 72900 72900 6
543 20250401 100200 641962300 72900 72800 72900 72800 22
544 20250401 100100 640359400 72800 72800 72800 72800 22
545 20250401 100000 638757800 72500 72900 72900 72500 81
546 20250401 095900 632867600 72900 72900 72900 72900 14
547 20250401 095800 631847000 73000 73000 73000 72900 112
548 20250401 095700 623674300 72900 72900 72900 72800 27
549 20250401 095600 621706800 72800 72800 72900 72800 5
550 20250401 095500 621342700 72900 72600 72900 72400 71
551 20250401 095400 616187400 72900 72900 72900 72900 14
552 20250401 095300 615166800 72400 72900 72900 72400 802
553 20250401 095200 557066100 72900 72900 72900 72900 16
554 20250401 095100 555899700 72900 72900 73000 72900 55
555 20250401 095000 551886100 72900 73000 73000 72900 13
556 20250401 094900 550937600 72900 72800 73000 72800 23
557 20250401 094800 549261700 72800 72800 72800 72800 54
558 20250401 094700 545330500 72900 72900 72900 72900 13
559 20250401 094600 544382800 72900 72800 72900 72800 15
560 20250401 094500 543290200 72800 72900 72900 72800 5
561 20250401 094400 542926000 72900 72700 72900 72700 58
562 20250401 094300 538702300 72700 72700 72700 72600 115
563 20250401 094200 530351900 72700 72800 72900 72700 15
564 20250401 094100 529260400 72800 72900 72900 72800 13
565 20250401 094000 528312800 72800 72800 72800 72800 5
566 20250401 093900 527948800 72800 72700 72800 72700 27
567 20250401 093800 525985800 72700 72500 72800 72200 537
568 20250401 093700 487142400 72900 72500 72900 72500 17
569 20250401 093600 485907400 72500 72500 72500 72500 34
570 20250401 093500 483442400 72500 72400 72500 72400 10
571 20250401 093400 482717900 72400 72600 72600 72400 13
572 20250401 093300 481775600 72600 72600 72600 72300 119
573 20250401 093200 473152500 72800 72800 72800 72800 6
574 20250401 093100 472715700 72700 72800 72800 72500 16
575 20250401 093000 471553200 72800 72400 72800 72400 6
576 20250401 092900 471117200 72800 72800 72800 72800 42
577 20250401 092800 468059600 72800 72900 73200 72300 3829
578 20250401 092700 190713800 73200 73200 73200 72800 8
579 20250401 092600 190128700 73200 73200 73500 72700 122
580 20250401 092500 181246900 73100 73500 73500 72700 604
581 20250401 092400 137279400 73500 73400 73500 73300 50
582 20250401 092300 133609200 73400 73500 73500 73400 71
583 20250401 092200 128390800 73400 73600 73600 73400 10
584 20250401 092100 127655800 73600 73400 73600 73400 55
585 20250401 092000 123614600 73100 73000 73400 72900 147
586 20250401 091900 112845900 72900 72900 72900 72900 4
587 20250401 091800 112554300 72900 72900 72900 72900 0
588 20250401 091700 112554300 72900 73000 73000 72900 365
589 20250401 091600 85909800 73200 72600 73200 72600 164
590 20250401 091500 73961300 72600 72600 72900 72600 8
591 20250401 091400 73379900 72300 72300 72300 72300 0
592 20250401 091300 73379900 72300 73200 73200 72300 71
593 20250401 091200 68217500 73300 73300 73300 73300 6
594 20250401 091100 67777700 73500 73300 73500 73300 20
595 20250401 091000 66308600 73400 73300 73400 73300 79
596 20250401 090900 60513700 73200 73200 73200 73200 66
597 20250401 090800 55682500 73200 73200 73200 73200 0
598 20250401 090700 55682500 73200 73200 73200 73200 7
599 20250401 090600 55170100 72700 72600 73000 72600 60
600 20250401 090500 50792600 72900 73100 73100 72900 299
601 20250401 090400 28966200 73200 73000 73200 73000 104
602 20250401 090300 21371200 72900 72900 73200 72900 52
603 20250401 090200 17579500 72600 72400 72600 72400 15
604 20250401 090100 16492100 72300 72500 73400 72300 98
605 20250401 090000 9314300 73000 72000 73000 72000 129

1
009450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,7163,14568592,518601200,1054766060800,0.05
20250327,6946,14568592,518171600,1086816963200,0.05
20250326,6831,14568592,513691200,1095558118400,0.05
20250325,6974,14568592,521655200,1089730681600,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 7163 14568592 518601200 1054766060800 0.05
3 20250327 6946 14568592 518171600 1086816963200 0.05
4 20250326 6831 14568592 513691200 1095558118400 0.05
5 20250325 6974 14568592 521655200 1089730681600 0.05