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

606
010060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,3186632200,65700,65700,65700,65700,2741
20250401,190300,3186632200,65700,65700,65700,65700,0
20250401,190200,3186632200,65700,65700,65700,65700,0
20250401,190100,3186632200,65700,65700,65700,65700,0
20250401,190000,3186632200,65700,65700,65700,65700,0
20250401,185900,3186632200,65700,65700,65700,65700,0
20250401,185800,3186632200,65700,65700,65700,65700,0
20250401,185700,3186632200,65700,65700,65700,65700,0
20250401,185600,3186632200,65700,65700,65700,65700,0
20250401,185500,3186632200,65700,65700,65700,65700,0
20250401,185400,3186632200,65700,65700,65700,65700,0
20250401,185300,3186632200,65700,65700,65700,65700,0
20250401,185200,3186632200,65700,65700,65700,65700,0
20250401,185100,3186632200,65700,65700,65700,65700,0
20250401,185000,3186632200,65700,65700,65700,65700,0
20250401,184900,3186632200,65700,65700,65700,65700,0
20250401,184800,3186632200,65700,65700,65700,65700,0
20250401,184700,3186632200,65700,65700,65700,65700,0
20250401,184600,3186632200,65700,65700,65700,65700,0
20250401,184500,3186632200,65700,65700,65700,65700,0
20250401,184400,3186632200,65700,65700,65700,65700,0
20250401,184300,3186632200,65700,65700,65700,65700,0
20250401,184200,3186632200,65700,65700,65700,65700,0
20250401,184100,3186632200,65700,65700,65700,65700,0
20250401,184000,3186632200,65700,65700,65700,65700,0
20250401,183900,3186632200,65700,65700,65700,65700,0
20250401,183800,3186632200,65700,65700,65700,65700,0
20250401,183700,3186632200,65700,65700,65700,65700,0
20250401,183600,3186632200,65700,65700,65700,65700,0
20250401,183500,3186632200,65700,65700,65700,65700,0
20250401,183400,3186632200,65700,65700,65700,65700,2741
20250401,183300,3186632200,65700,65700,65700,65700,0
20250401,183200,3186632200,65700,65700,65700,65700,0
20250401,183100,3186632200,65700,65700,65700,65700,0
20250401,183000,3186632200,65700,65700,65700,65700,0
20250401,182900,3186632200,65700,65700,65700,65700,0
20250401,182800,3186632200,65700,65700,65700,65700,0
20250401,182700,3186632200,65700,65700,65700,65700,0
20250401,182600,3186632200,65700,65700,65700,65700,0
20250401,182500,3186632200,65700,65700,65700,65700,0
20250401,182400,3186632200,65700,65700,65700,65700,0
20250401,182300,3186632200,65700,65700,65700,65700,0
20250401,182200,3186632200,65700,65700,65700,65700,0
20250401,182100,3186632200,65700,65700,65700,65700,0
20250401,182000,3186632200,65700,65700,65700,65700,0
20250401,181900,3186632200,65700,65700,65700,65700,0
20250401,181800,3186632200,65700,65700,65700,65700,0
20250401,181700,3186632200,65700,65700,65700,65700,0
20250401,181600,3186632200,65700,65700,65700,65700,0
20250401,181500,3186632200,65700,65700,65700,65700,0
20250401,181400,3186632200,65700,65700,65700,65700,0
20250401,181300,3186632200,65700,65700,65700,65700,0
20250401,181200,3186632200,65700,65700,65700,65700,0
20250401,181100,3186632200,65700,65700,65700,65700,0
20250401,181000,3186632200,65700,65700,65700,65700,0
20250401,180900,3186632200,65700,65700,65700,65700,0
20250401,180800,3186632200,65700,65700,65700,65700,0
20250401,180700,3186632200,65700,65700,65700,65700,0
20250401,180600,3186632200,65700,65700,65700,65700,0
20250401,180500,3186632200,65700,65700,65700,65700,0
20250401,180400,3186632200,65700,65700,65700,65700,2741
20250401,180300,3186632200,65700,65700,65700,65700,0
20250401,180200,3186632200,65700,65700,65700,65700,0
20250401,180100,3186632200,65700,65700,65700,65700,0
20250401,180000,3186632200,65700,65700,65700,65700,0
20250401,175900,3186632200,65700,65700,65700,65700,0
20250401,175800,3186632200,65700,65700,65700,65700,0
20250401,175700,3186632200,65700,65700,65700,65700,0
20250401,175600,3186632200,65700,65700,65700,65700,0
20250401,175500,3186632200,65700,65700,65700,65700,0
20250401,175400,3186632200,65700,65700,65700,65700,0
20250401,175300,3186632200,65700,65700,65700,65700,0
20250401,175200,3186632200,65700,65700,65700,65700,0
20250401,175100,3186632200,65700,65700,65700,65700,0
20250401,175000,3186632200,65700,65700,65700,65700,0
20250401,174900,3186632200,65700,65700,65700,65700,0
20250401,174800,3186632200,65700,65700,65700,65700,0
20250401,174700,3186632200,65700,65700,65700,65700,0
20250401,174600,3186632200,65700,65700,65700,65700,0
20250401,174500,3186632200,65700,65700,65700,65700,0
20250401,174400,3186632200,65700,65700,65700,65700,0
20250401,174300,3186632200,65700,65700,65700,65700,0
20250401,174200,3186632200,65700,65700,65700,65700,0
20250401,174100,3186632200,65700,65700,65700,65700,0
20250401,174000,3186632200,65700,65700,65700,65700,0
20250401,173900,3186632200,65700,65700,65700,65700,0
20250401,173800,3186632200,65700,65700,65700,65700,0
20250401,173700,3186632200,65700,65700,65700,65700,0
20250401,173600,3186632200,65700,65700,65700,65700,0
20250401,173500,3186632200,65700,65700,65700,65700,0
20250401,173400,3186632200,65700,65700,65700,65700,2741
20250401,173300,3186632200,65700,65700,65700,65700,0
20250401,173200,3186632200,65700,65700,65700,65700,0
20250401,173100,3186632200,65700,65700,65700,65700,0
20250401,173000,3186632200,65700,65700,65700,65700,0
20250401,172900,3186632200,65700,65700,65700,65700,0
20250401,172800,3186632200,65700,65700,65700,65700,0
20250401,172700,3186632200,65700,65700,65700,65700,0
20250401,172600,3186632200,65700,65700,65700,65700,0
20250401,172500,3186632200,65700,65700,65700,65700,0
20250401,172400,3186632200,65700,65700,65700,65700,0
20250401,172300,3186632200,65700,65700,65700,65700,0
20250401,172200,3186632200,65700,65700,65700,65700,0
20250401,172100,3186632200,65700,65700,65700,65700,0
20250401,172000,3186632200,65700,65700,65700,65700,0
20250401,171900,3186632200,65700,65700,65700,65700,0
20250401,171800,3186632200,65700,65700,65700,65700,0
20250401,171700,3186632200,65700,65700,65700,65700,0
20250401,171600,3186632200,65700,65700,65700,65700,0
20250401,171500,3186632200,65700,65700,65700,65700,0
20250401,171400,3186632200,65700,65700,65700,65700,0
20250401,171300,3186632200,65700,65700,65700,65700,0
20250401,171200,3186632200,65700,65700,65700,65700,0
20250401,171100,3186632200,65700,65700,65700,65700,0
20250401,171000,3186632200,65700,65700,65700,65700,0
20250401,170900,3186632200,65700,65700,65700,65700,0
20250401,170800,3186632200,65700,65700,65700,65700,0
20250401,170700,3186632200,65700,65700,65700,65700,0
20250401,170600,3186632200,65700,65700,65700,65700,0
20250401,170500,3186632200,65700,65700,65700,65700,0
20250401,170400,3186632200,65700,65700,65700,65700,2741
20250401,170300,3186632200,65700,65700,65700,65700,0
20250401,170200,3186632200,65700,65700,65700,65700,0
20250401,170100,3186632200,65700,65700,65700,65700,0
20250401,170000,3186632200,65700,65700,65700,65700,0
20250401,165900,3186632200,65700,65700,65700,65700,0
20250401,165800,3186632200,65700,65700,65700,65700,0
20250401,165700,3186632200,65700,65700,65700,65700,0
20250401,165600,3186632200,65700,65700,65700,65700,0
20250401,165500,3186632200,65700,65700,65700,65700,0
20250401,165400,3186632200,65700,65700,65700,65700,0
20250401,165300,3186632200,65700,65700,65700,65700,0
20250401,165200,3186632200,65700,65700,65700,65700,0
20250401,165100,3186632200,65700,65700,65700,65700,0
20250401,165000,3186632200,65700,65700,65700,65700,0
20250401,164900,3186632200,65700,65700,65700,65700,0
20250401,164800,3186632200,65700,65700,65700,65700,0
20250401,164700,3186632200,65700,65700,65700,65700,0
20250401,164600,3186632200,65700,65700,65700,65700,0
20250401,164500,3186632200,65700,65700,65700,65700,0
20250401,164400,3186632200,65700,65700,65700,65700,0
20250401,164300,3186632200,65700,65700,65700,65700,0
20250401,164200,3186632200,65700,65700,65700,65700,0
20250401,164100,3186632200,65700,65700,65700,65700,0
20250401,164000,3186632200,65700,65700,65700,65700,0
20250401,163900,3186632200,65700,65700,65700,65700,0
20250401,163800,3186632200,65700,65700,65700,65700,0
20250401,163700,3186632200,65700,65700,65700,65700,0
20250401,163600,3186632200,65700,65700,65700,65700,0
20250401,163500,3186632200,65700,65700,65700,65700,0
20250401,163400,3186632200,65700,65700,65700,65700,2741
20250401,163300,3186632200,65700,65700,65700,65700,0
20250401,163200,3186632200,65700,65700,65700,65700,0
20250401,163100,3186632200,65700,65700,65700,65700,0
20250401,163000,3186632200,65700,65700,65700,65700,0
20250401,162900,3186632200,65700,65700,65700,65700,0
20250401,162800,3186632200,65700,65700,65700,65700,0
20250401,162700,3186632200,65700,65700,65700,65700,0
20250401,162600,3186632200,65700,65700,65700,65700,0
20250401,162500,3186632200,65700,65700,65700,65700,0
20250401,162400,3186632200,65700,65700,65700,65700,0
20250401,162300,3186632200,65700,65700,65700,65700,0
20250401,162200,3186632200,65700,65700,65700,65700,0
20250401,162100,3186632200,65700,65700,65700,65700,0
20250401,162000,3186632200,65700,65700,65700,65700,0
20250401,161900,3186632200,65700,65700,65700,65700,0
20250401,161800,3186632200,65700,65700,65700,65700,0
20250401,161700,3186632200,65700,65700,65700,65700,0
20250401,161600,3186632200,65700,65700,65700,65700,0
20250401,161500,3186632200,65700,65700,65700,65700,0
20250401,161400,3186632200,65700,65700,65700,65700,0
20250401,161300,3186632200,65700,65700,65700,65700,0
20250401,161200,3186632200,65700,65700,65700,65700,0
20250401,161100,3186632200,65700,65700,65700,65700,0
20250401,161000,3186632200,65700,65700,65700,65700,0
20250401,160900,3186632200,65700,65700,65700,65700,0
20250401,160800,3186632200,65700,65700,65700,65700,0
20250401,160700,3186632200,65700,65700,65700,65700,0
20250401,160600,3186632200,65700,65700,65700,65700,0
20250401,160500,3186632200,65700,65700,65700,65700,0
20250401,160400,3186632200,65700,65700,65700,65700,2741
20250401,160300,3186632200,65700,65700,65700,65700,0
20250401,160200,3186632200,65700,65700,65700,65700,0
20250401,160100,3186632200,65700,65700,65700,65700,0
20250401,160000,3186632200,65700,65700,65700,65700,0
20250401,155900,3186632200,65700,65700,65700,65700,0
20250401,155800,3186632200,65700,65700,65700,65700,0
20250401,155700,3186632200,65700,65700,65700,65700,0
20250401,155600,3186632200,65700,65700,65700,65700,0
20250401,155500,3186632200,65700,65700,65700,65700,0
20250401,155400,3186632200,65700,65700,65700,65700,0
20250401,155300,3186632200,65700,65700,65700,65700,0
20250401,155200,3186632200,65700,65700,65700,65700,0
20250401,155100,3186632200,65700,65700,65700,65700,0
20250401,155000,3186632200,65700,65700,65700,65700,0
20250401,154900,3186632200,65700,65700,65700,65700,0
20250401,154800,3186632200,65700,65700,65700,65700,0
20250401,154700,3186632200,65700,65700,65700,65700,0
20250401,154600,3186632200,65700,65700,65700,65700,0
20250401,154500,3186632200,65700,65700,65700,65700,0
20250401,154400,3186632200,65700,65700,65700,65700,0
20250401,154300,3186632200,65700,65700,65700,65700,0
20250401,154200,3186632200,65700,65700,65700,65700,0
20250401,154100,3186632200,65700,65700,65700,65700,0
20250401,154000,3186632200,65700,65700,65700,65700,0
20250401,153900,3186632200,65700,65700,65700,65700,0
20250401,153800,3186632200,65700,65700,65700,65700,0
20250401,153700,3186632200,65700,65700,65700,65700,0
20250401,153600,3186632200,65700,65700,65700,65700,0
20250401,153500,3186632200,65700,65700,65700,65700,0
20250401,153400,3186632200,65700,65700,65700,65700,2741
20250401,153300,3186632200,65700,65700,65700,65700,0
20250401,153200,3186632200,65700,65700,65700,65700,0
20250401,153100,3186632200,65700,65700,65700,65700,0
20250401,153000,3186632200,65700,65700,65700,65700,2741
20250401,152900,3006548500,65700,65700,65700,65700,0
20250401,152800,3006548500,65700,65700,65700,65700,0
20250401,152700,3006548500,65700,65700,65700,65700,0
20250401,152600,3006548500,65700,65700,65700,65700,0
20250401,152500,3006548500,65700,65700,65700,65700,0
20250401,152400,3006548500,65700,65700,65700,65700,0
20250401,152300,3006548500,65700,65700,65700,65700,0
20250401,152200,3006548500,65700,65700,65700,65700,0
20250401,152100,3006548500,65700,65700,65700,65700,0
20250401,152000,3006548500,65700,65700,65700,65700,0
20250401,151900,3006548500,65700,65700,66100,65700,138
20250401,151800,2997451500,66100,65700,66100,65600,456
20250401,151700,2967441600,65800,65700,65800,65600,134
20250401,151600,2958638300,65700,65700,65800,65700,38
20250401,151500,2956140800,65700,65800,65800,65700,42
20250401,151400,2953380400,65700,65700,65800,65700,69
20250401,151300,2948845000,65800,65800,65800,65800,0
20250401,151200,2948845000,65800,65800,65800,65800,20
20250401,151100,2947529000,65800,65800,65800,65800,155
20250401,151000,2937330000,65700,65600,65800,65600,33
20250401,150900,2935161600,65700,65800,65800,65600,24
20250401,150800,2933584400,65800,65600,65800,65600,22
20250401,150700,2932138000,65600,65500,65600,65500,25
20250401,150600,2930498600,65900,65500,65900,65500,424
20250401,150500,2902641100,65600,65700,65700,65600,174
20250401,150400,2891226300,65600,65600,65700,65600,15
20250401,150300,2890242100,65700,65700,65700,65700,106
20250401,150200,2883277900,65700,65700,65800,65700,92
20250401,150100,2877233200,65700,65800,65800,65700,35
20250401,150000,2874933600,65800,65800,65900,65700,650
20250401,145900,2832122100,65900,65800,65900,65800,205
20250401,145800,2818629100,65800,65800,65900,65800,47
20250401,145700,2815534400,65800,65900,66000,65800,96
20250401,145600,2809207500,66000,65900,66000,65900,107
20250401,145500,2802152000,66000,66000,66000,65900,62
20250401,145400,2798061800,65900,66000,66000,65900,136
20250401,145300,2789093400,65900,65900,66000,65900,103
20250401,145200,2782301600,65900,66000,66000,65900,77
20250401,145100,2777223300,66000,65900,66000,65900,97
20250401,145000,2770826700,66000,66000,66000,65900,60
20250401,144900,2766868600,65900,65900,66000,65900,117
20250401,144800,2759152800,65900,66000,66100,65900,64
20250401,144700,2754927900,65900,66100,66100,65900,84
20250401,144600,2749382400,66000,66000,66100,65900,299
20250401,144500,2729649200,66000,66000,66100,66000,126
20250401,144400,2721330500,66100,66100,66100,66000,109
20250401,144300,2714130300,66000,66000,66100,66000,80
20250401,144200,2708846100,66100,66100,66100,66000,95
20250401,144100,2702571700,66100,66100,66200,66100,54
20250401,144000,2698999200,66000,66100,66200,66000,138
20250401,143900,2689875100,66200,66100,66200,66000,88
20250401,143800,2684057700,66100,66200,66200,66100,65
20250401,143700,2679757500,66100,66100,66200,66000,69
20250401,143600,2675197100,66200,66400,66400,66200,55
20250401,143500,2671550400,66300,66400,66400,66300,97
20250401,143400,2665114800,66300,66200,66400,66200,260
20250401,143300,2647873700,66300,66000,66300,66000,119
20250401,143200,2639990400,65900,65800,66100,65800,489
20250401,143100,2607720100,65900,65900,66000,65900,81
20250401,143000,2602380700,66000,65900,66000,65900,79
20250401,142900,2597173700,65900,65900,66000,65900,27
20250401,142800,2595394100,66000,66100,66100,65900,226
20250401,142700,2580477800,66100,66000,66100,66000,8
20250401,142600,2579949100,66000,66100,66100,66000,510
20250401,142500,2546242100,66100,66000,66100,66000,278
20250401,142400,2527891800,66000,66000,66100,66000,19
20250401,142300,2526637500,66100,66000,66100,66000,48
20250401,142200,2523467800,66100,66100,66100,66100,12
20250401,142100,2522674600,66000,66000,66050,66000,42
20250401,142000,2519902550,66000,66100,66100,66000,132
20250401,141900,2511189650,66000,66000,66100,66000,38
20250401,141800,2508680350,66000,66000,66000,66000,30
20250401,141700,2506700350,66100,66200,66200,66100,24
20250401,141600,2505112550,66100,66100,66100,66100,186
20250401,141500,2492817950,66100,66100,66100,66100,10
20250401,141400,2492156950,66200,66200,66200,66100,50
20250401,141300,2488849650,66200,66200,66200,66200,35
20250401,141200,2486532650,66200,66300,66300,66200,87
20250401,141100,2480770750,66300,66200,66300,66200,38
20250401,141000,2478254850,66200,66200,66200,66200,21
20250401,140900,2476864650,66300,66200,66300,66200,33
20250401,140800,2474678850,66200,66200,66200,66200,17
20250401,140700,2473553450,66200,66300,66300,66200,44
20250401,140600,2470640550,66300,66200,66300,66200,24
20250401,140500,2469050550,66200,66200,66200,66200,26
20250401,140400,2467329350,66300,66200,66300,66200,43
20250401,140300,2464481350,66200,66300,66300,66200,71
20250401,140200,2459775550,66300,66300,66400,66300,48
20250401,140100,2456592250,66300,66300,66400,66300,52
20250401,140000,2453143350,66300,66400,66400,66300,57
20250401,135900,2449361750,66400,66300,66400,66300,302
20250401,135800,2429337050,66300,66300,66300,66200,221
20250401,135700,2414687750,66300,66200,66300,66200,40
20250401,135600,2412039050,66300,66200,66300,66200,41
20250401,135500,2409322050,66300,66300,66300,66200,327
20250401,135400,2387672150,66300,66300,66400,66200,15
20250401,135300,2386678250,66400,66400,66400,66200,156
20250401,135200,2376331050,66400,66200,66400,66200,606
20250401,135100,2336151550,66300,66200,66300,66200,73
20250401,135000,2331314350,66300,66300,66300,66200,85
20250401,134900,2325681650,66200,66300,66300,66200,51
20250401,134800,2322302050,66200,66300,66300,66200,37
20250401,134700,2319851450,66300,66100,66300,66100,57
20250401,134600,2316075750,66100,66200,66300,66100,1020
20250401,134500,2248520850,66200,66400,66400,66200,17
20250401,134400,2247394350,66300,66350,66400,66300,184
20250401,134300,2235189700,66400,66350,66400,66350,116
20250401,134200,2227492950,66400,66250,66400,66250,250
20250401,134100,2210914650,66300,66250,66300,66250,183
20250401,134000,2198788400,66200,66200,66200,66150,267
20250401,133900,2181115900,66150,66100,66200,66100,114
20250401,133800,2173578550,66050,66100,66100,66050,30
20250401,133700,2171596350,66100,66100,66100,66000,33
20250401,133600,2169417050,65900,66100,66100,65900,40
20250401,133500,2166777450,66200,66000,66200,65900,168
20250401,133400,2155687450,66000,65900,66000,65900,30
20250401,133300,2153710050,66000,66000,66000,65900,28
20250401,133200,2151863650,66000,66000,66000,65900,68
20250401,133100,2147377550,65900,66100,66100,65900,14
20250401,133000,2146454050,65900,66000,66200,65900,221
20250401,132900,2131870650,66000,66100,66100,65900,39
20250401,132800,2129297750,66100,66000,66100,65900,133
20250401,132700,2120520350,66200,66100,66300,66000,78
20250401,132600,2115370850,66300,66300,66300,66100,150
20250401,132500,2105442650,66300,66300,66400,66300,85
20250401,132400,2099806050,66300,66200,66300,66100,218
20250401,132300,2085357850,66300,66100,66300,66100,202
20250401,132200,2071985250,66200,66200,66200,66000,29
20250401,132100,2070068750,66200,66200,66300,66200,50
20250401,132000,2066757350,66300,66300,66300,66200,54
20250401,131900,2063179750,66200,66300,66300,66200,73
20250401,131800,2058345850,66200,66200,66400,66200,30
20250401,131700,2056359350,66400,66200,66400,66100,382
20250401,131600,2031035250,66100,66000,66200,66000,222
20250401,131500,2016363050,66000,66000,66100,66000,35
20250401,131400,2014052950,66100,66000,66100,65900,25
20250401,131300,2012403150,66000,65900,66000,65900,71
20250401,131200,2007719750,66000,66100,66100,65900,236
20250401,131100,1992144050,66100,66100,66100,66000,109
20250401,131000,1984941750,66100,66100,66100,66000,31
20250401,130900,1982894350,66100,66200,66200,66000,24
20250401,130800,1981309950,66000,66000,66200,66000,153
20250401,130700,1971199750,66100,66200,66200,66000,25
20250401,130600,1969548350,66000,66200,66200,66000,42
20250401,130500,1966773050,66200,66000,66200,66000,29
20250401,130400,1964857050,66100,66100,66100,66000,222
20250401,130300,1950184750,66000,66100,66100,66000,27
20250401,130200,1948401450,66100,66100,66100,66000,36
20250401,130100,1946024750,66000,66100,66100,66000,32
20250401,130000,1943912350,66100,66000,66100,66000,62
20250401,125900,1939818850,66100,66100,66100,66000,91
20250401,125800,1933804050,66100,66100,66100,66000,35
20250401,125700,1931492250,66100,66000,66100,66000,37
20250401,125600,1929049050,66000,66100,66200,66000,19
20250401,125500,1927793650,66000,65900,66100,65900,358
20250401,125400,1904165450,65900,66000,66000,65900,36
20250401,125300,1901792750,66000,66000,66100,65900,32
20250401,125200,1899681750,66000,66000,66100,66000,79
20250401,125100,1894466950,66000,66000,66100,66000,15
20250401,125000,1893476850,66100,66000,66100,65900,309
20250401,124900,1873105450,66000,66000,66000,65900,30
20250401,124800,1871126850,65900,65900,66000,65900,43
20250401,124700,1868291950,66000,65900,66100,65900,223
20250401,124600,1853576450,66000,65900,66000,65900,96
20250401,124500,1847248850,66000,66000,66000,65900,44
20250401,124400,1844348750,65900,66000,66100,65900,37
20250401,124300,1841907850,66100,66000,66100,66000,35
20250401,124200,1839597450,65900,66100,66100,65900,31
20250401,124100,1837552050,66100,66000,66100,66000,43
20250401,124000,1834711850,66000,65900,66100,65900,69
20250401,123900,1830160350,66100,66000,66100,66000,51
20250401,123800,1826793050,66200,66100,66200,66000,121
20250401,123700,1818796250,66100,66000,66100,65900,137
20250401,123600,1809756450,66000,66100,66100,66000,20
20250401,123500,1808436350,66000,66000,66100,65700,75
20250401,123400,1803498250,66000,66000,66100,66000,45
20250401,123300,1800528050,66100,66000,66100,65900,186
20250401,123200,1788252950,65900,65900,66000,65900,23
20250401,123100,1786736550,65900,66000,66000,65900,43
20250401,123000,1783901550,66000,65800,66000,65800,18
20250401,122900,1782715850,66000,66000,66000,65800,138
20250401,122800,1773622750,65900,66000,66000,65800,38
20250401,122700,1771118950,65800,65800,66000,65800,31
20250401,122600,1769078450,65800,66000,66000,65800,56
20250401,122500,1765389650,66000,66000,66000,66000,15
20250401,122400,1764399650,65800,65900,66000,65800,239
20250401,122300,1748657050,65900,65900,66000,65900,51
20250401,122200,1745294850,65800,65900,66000,65800,31
20250401,122100,1743254550,65800,65800,65900,65800,15
20250401,122000,1742267250,65900,66000,66000,65900,30
20250401,121900,1740289450,66000,66000,66000,65900,69
20250401,121800,1735737850,66000,66000,66000,66000,15
20250401,121700,1734747850,66100,66100,66100,65800,183
20250401,121600,1722689850,66000,66100,66100,65900,94
20250401,121500,1716486850,66100,66100,66100,66000,34
20250401,121400,1714241450,66000,66100,66100,66000,33
20250401,121300,1712062950,66000,66100,66100,66000,54
20250401,121200,1708496550,66100,66000,66100,66000,66
20250401,121100,1704136950,66100,66200,66200,66000,11
20250401,121000,1703410250,66100,66100,66200,66000,49
20250401,120900,1700174150,66100,66000,66100,66000,39
20250401,120800,1697598350,66000,66100,66100,66000,107
20250401,120700,1690527950,66100,66000,66100,66000,51
20250401,120600,1687160050,66000,66000,66100,66000,44
20250401,120500,1684253650,66100,66000,66200,66000,36
20250401,120400,1681876150,66100,65900,66100,65900,160
20250401,120300,1671309450,65800,66000,66000,65800,254
20250401,120200,1654550250,65900,65900,66000,65800,120
20250401,120100,1646632850,65900,66000,66000,65800,40
20250401,120000,1643999250,66000,65800,66000,65800,142
20250401,115900,1634644250,65900,65800,65900,65800,29
20250401,115800,1632734750,65800,65800,65900,65800,39
20250401,115700,1630167850,65900,65800,65900,65800,15
20250401,115600,1629180350,65900,66000,66000,65800,76
20250401,115500,1624173350,66000,65900,66000,65800,174
20250401,115400,1612713250,65800,65800,65900,65800,62
20250401,115300,1608630550,65900,65900,66000,65800,86
20250401,115200,1602964050,66000,65900,66000,65900,26
20250401,115100,1601249550,65900,66000,66000,65900,43
20250401,115000,1598414850,65900,65900,66000,65900,168
20250401,114900,1587342350,65900,65800,65900,65800,55
20250401,114800,1583722250,65900,65900,65900,65800,65
20250401,114700,1579440350,65900,65900,65900,65800,32
20250401,114600,1577333950,65800,65800,65900,65800,70
20250401,114500,1572725350,65900,65800,65900,65800,44
20250401,114400,1569826350,65900,65900,65900,65800,33
20250401,114300,1567654250,65800,65900,65900,65800,38
20250401,114200,1565151650,65800,65900,65900,65800,33
20250401,114100,1562979750,66000,65800,66000,65800,136
20250401,114000,1554018850,65900,65900,65900,65800,44
20250401,113900,1551121450,65800,65800,65900,65800,48
20250401,113800,1547962050,65900,65800,65900,65700,56
20250401,113700,1544274950,65800,65900,65900,65800,40
20250401,113600,1541641850,65800,66000,66000,65700,11
20250401,113500,1540918450,66000,65900,66000,65700,219
20250401,113400,1526490950,65900,65900,65900,65800,58
20250401,113300,1522670850,65900,65900,66000,65900,70
20250401,113200,1518057650,65900,65900,66000,65900,51
20250401,113100,1514695350,66000,66000,66000,65900,37
20250401,113000,1512256050,65900,66000,66000,65900,77
20250401,112900,1507180050,66000,65900,66000,65900,17
20250401,112800,1506059350,66000,66000,66000,65900,134
20250401,112700,1497219750,65900,66000,66000,65900,43
20250401,112600,1494383650,65900,65900,66000,65900,41
20250401,112500,1491680600,66000,66000,66000,65900,76
20250401,112400,1486667000,66100,66100,66100,66000,49
20250401,112300,1483429700,66000,66000,66100,66000,62
20250401,112200,1479337600,66100,66000,66100,66000,100
20250401,112100,1472737300,66000,66000,66000,65900,140
20250401,112000,1463501600,65900,65900,65900,65900,25
20250401,111900,1461854100,66100,66000,66100,65900,385
20250401,111800,1436446900,66000,65900,66000,65700,234
20250401,111700,1421032800,65700,65700,65800,65700,67
20250401,111600,1416626500,65800,65800,65800,65700,55
20250401,111500,1413010900,65800,65800,65800,65700,79
20250401,111400,1407815500,65800,65700,65800,65700,31
20250401,111300,1405778400,65700,65600,65700,65600,105
20250401,111200,1398882800,65700,65600,65900,65600,110
20250401,111100,1391655200,65600,65600,65600,65400,63
20250401,111000,1387526300,65500,65700,65700,65500,117
20250401,110900,1379845100,65700,65600,65700,65600,53
20250401,110800,1376367200,65700,65600,65700,65600,21
20250401,110700,1374987600,65600,65600,65800,65600,62
20250401,110600,1370919500,65700,65500,65700,65500,165
20250401,110500,1360107400,65400,65500,65500,65400,40
20250401,110400,1357491000,65600,65600,65600,65500,10
20250401,110300,1356835300,65800,65700,65800,65500,74
20250401,110200,1351975100,65500,65700,65700,65500,89
20250401,110100,1346138900,65700,65600,65700,65600,60
20250401,110000,1342202500,65500,65900,65900,65400,77
20250401,105900,1337160800,65600,66000,66000,65600,79
20250401,105800,1331963800,65800,65800,66000,65700,123
20250401,105700,1323870000,65500,65600,66000,65500,346
20250401,105600,1301123400,65700,65500,65700,65500,143
20250401,105500,1291745000,65600,65500,65600,65500,50
20250401,105400,1288468400,65500,65600,65700,65500,15
20250401,105300,1287485400,65700,65200,65700,65200,236
20250401,105200,1271995400,65800,65500,65800,65400,125
20250401,105100,1263807400,65500,65500,65700,65500,188
20250401,105000,1251475900,65500,65500,65600,65500,96
20250401,104900,1245182500,65500,65900,65900,65500,119
20250401,104800,1237386000,65300,65400,65600,65300,1307
20250401,104700,1151890400,65300,65300,65300,65200,110
20250401,104600,1144709100,65300,65200,65300,65000,84
20250401,104500,1139237700,65200,65300,65400,65200,141
20250401,104400,1130030700,65200,65200,65300,65100,82
20250401,104300,1124686900,65200,65100,65200,65000,157
20250401,104200,1114468100,65000,65100,65100,64900,37
20250401,104100,1112063300,65100,65000,65100,65000,25
20250401,104000,1110438000,65100,65100,65100,65000,136
20250401,103900,1101586700,65000,65000,65100,65000,64
20250401,103800,1097423800,65000,65000,65000,65000,5
20250401,103700,1097098800,65100,65100,65200,65100,20
20250401,103600,1095795400,65200,65200,65200,65100,33
20250401,103500,1093646600,65100,65100,65200,65000,171
20250401,103400,1082512100,65200,65200,65200,65100,43
20250401,103300,1079711200,65200,65100,65200,65100,14
20250401,103200,1078798700,65100,65100,65200,65100,55
20250401,103100,1075216300,65200,65200,65200,65100,17
20250401,103000,1074108200,65200,65200,65200,65100,30
20250401,102900,1072154400,65200,65100,65200,65100,54
20250401,102800,1068638000,65200,65300,65300,65100,142
20250401,102700,1059379700,65300,65200,65300,65200,93
20250401,102600,1053315500,65200,65200,65200,65200,12
20250401,102500,1052533100,65100,65100,65300,65100,36
20250401,102400,1050188900,65100,65200,65300,65100,19
20250401,102300,1048950500,65200,65200,65300,65200,69
20250401,102200,1044449900,65300,65200,65300,65200,26
20250401,102100,1042754300,65300,65300,65300,65200,31
20250401,102000,1040731400,65200,65300,65300,65200,33
20250401,101900,1038578800,65300,65200,65300,65200,10
20250401,101800,1037926100,65300,65200,65300,65200,51
20250401,101700,1034600400,65100,65100,65100,65100,1
20250401,101600,1034535300,65100,65200,65400,65100,120
20250401,101500,1026713000,65100,65200,65200,65000,106
20250401,101400,1019808200,65200,65300,65300,65200,24
20250401,101300,1018242500,65300,65300,65400,65200,90
20250401,101200,1012367300,65300,65400,65400,65200,210
20250401,101100,998654400,65400,65100,65400,65100,78
20250401,101000,993571400,65100,65000,65200,65000,58
20250401,100900,989796400,65000,65200,65200,65000,118
20250401,100800,982108000,65200,65200,65200,65000,29
20250401,100700,980219300,65100,65400,65400,65100,108
20250401,100600,973186400,65400,65400,65400,65100,26
20250401,100500,971492900,65400,65400,65400,65400,9
20250401,100400,970904300,65400,65000,65400,64800,148
20250401,100300,961293600,64800,64800,65000,64800,322
20250401,100200,940402300,64800,64900,64900,64800,132
20250401,100100,931848600,64700,64800,64900,64700,110
20250401,100000,924720700,64800,64900,64900,64800,20
20250401,095900,923424000,64900,64900,64900,64800,64
20250401,095800,919270700,64900,65000,65000,64900,40
20250401,095700,916672400,65000,65300,65300,65000,42
20250401,095600,913940600,64900,65000,65000,64900,108
20250401,095500,906921200,65000,65000,65000,64900,25
20250401,095400,905297200,65000,65100,65100,64900,39
20250401,095300,902762300,65100,65000,65300,64900,56
20250401,095200,899120800,65300,65100,65300,64800,200
20250401,095100,886110700,65100,65000,65100,65000,289
20250401,095000,867314400,65100,65200,65200,64700,458
20250401,094900,837548800,65100,65200,65200,65100,31
20250401,094800,835528200,65100,65200,65200,65000,148
20250401,094700,825881000,65200,65200,65200,65000,23
20250401,094600,824385300,65300,65100,65300,65000,60
20250401,094500,820479700,65000,65100,65200,65000,71
20250401,094400,815857800,65100,65200,65200,65100,57
20250401,094300,812141500,65100,65400,65400,65100,29
20250401,094200,810252400,65100,65400,65400,65100,55
20250401,094100,806661900,65100,64900,65200,64900,70
20250401,094000,802100100,65200,65200,65200,64800,335
20250401,093900,780266100,65000,65200,65200,65000,89
20250401,093800,774466400,65100,65100,65500,65100,25
20250401,093700,772838500,64500,65500,65500,64500,700
20250401,093600,727341800,65400,65400,65400,65300,107
20250401,093500,720346900,65200,65500,65500,65200,28
20250401,093400,718520700,65200,65600,65600,65200,134
20250401,093300,709759700,65100,65600,65600,65100,42
20250401,093200,707022600,65100,65300,65600,65100,459
20250401,093100,677042800,65600,65600,65600,65400,113
20250401,093000,669648400,65500,65400,65700,65400,205
20250401,092900,656229400,65700,65600,65700,65300,437
20250401,092800,627612400,65600,65800,65800,65600,19
20250401,092700,626363600,65800,65900,65900,65600,27
20250401,092600,624590500,65600,65800,65900,65600,161
20250401,092500,613996700,65900,65800,66000,65700,286
20250401,092400,595151700,65800,65900,65900,65500,144
20250401,092300,585694100,65500,65700,65900,65500,138
20250401,092200,576619250,65700,65800,65800,65600,196
20250401,092100,563741350,65800,65800,65900,65500,266
20250401,092000,546268950,65800,65800,65900,65800,165
20250401,091900,535411850,65900,65800,65900,65700,78
20250401,091800,530277450,65900,65900,65900,65700,86
20250401,091700,524619350,65700,65900,65900,65700,47
20250401,091600,521530650,65900,66000,66400,65900,389
20250401,091500,495835350,66000,65800,66100,65700,304
20250401,091400,475858350,66100,65800,66100,65800,541
20250401,091300,440260250,66200,65800,66200,65700,1052
20250401,091200,370738750,66100,66100,66100,65900,89
20250401,091100,364866550,66100,65600,66700,65600,1304
20250401,091000,278683250,65600,65600,65700,65600,39
20250401,090900,276121350,65600,65550,65700,65550,186
20250401,090800,263906600,65600,65500,65600,65500,45
20250401,090700,260957400,65500,65600,65600,65500,143
20250401,090600,251578600,65400,65000,65600,65000,312
20250401,090500,231258900,65000,64900,65000,64800,360
20250401,090400,207895300,64900,64700,64900,64700,783
20250401,090300,157199700,64600,64900,64900,64400,326
20250401,090200,136141000,64900,64900,65000,64600,515
20250401,090100,102747200,65000,65500,65500,64600,889
20250401,090000,44970600,65300,65300,65800,65100,688
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 3186632200 65700 65700 65700 65700 2741
3 20250401 190300 3186632200 65700 65700 65700 65700 0
4 20250401 190200 3186632200 65700 65700 65700 65700 0
5 20250401 190100 3186632200 65700 65700 65700 65700 0
6 20250401 190000 3186632200 65700 65700 65700 65700 0
7 20250401 185900 3186632200 65700 65700 65700 65700 0
8 20250401 185800 3186632200 65700 65700 65700 65700 0
9 20250401 185700 3186632200 65700 65700 65700 65700 0
10 20250401 185600 3186632200 65700 65700 65700 65700 0
11 20250401 185500 3186632200 65700 65700 65700 65700 0
12 20250401 185400 3186632200 65700 65700 65700 65700 0
13 20250401 185300 3186632200 65700 65700 65700 65700 0
14 20250401 185200 3186632200 65700 65700 65700 65700 0
15 20250401 185100 3186632200 65700 65700 65700 65700 0
16 20250401 185000 3186632200 65700 65700 65700 65700 0
17 20250401 184900 3186632200 65700 65700 65700 65700 0
18 20250401 184800 3186632200 65700 65700 65700 65700 0
19 20250401 184700 3186632200 65700 65700 65700 65700 0
20 20250401 184600 3186632200 65700 65700 65700 65700 0
21 20250401 184500 3186632200 65700 65700 65700 65700 0
22 20250401 184400 3186632200 65700 65700 65700 65700 0
23 20250401 184300 3186632200 65700 65700 65700 65700 0
24 20250401 184200 3186632200 65700 65700 65700 65700 0
25 20250401 184100 3186632200 65700 65700 65700 65700 0
26 20250401 184000 3186632200 65700 65700 65700 65700 0
27 20250401 183900 3186632200 65700 65700 65700 65700 0
28 20250401 183800 3186632200 65700 65700 65700 65700 0
29 20250401 183700 3186632200 65700 65700 65700 65700 0
30 20250401 183600 3186632200 65700 65700 65700 65700 0
31 20250401 183500 3186632200 65700 65700 65700 65700 0
32 20250401 183400 3186632200 65700 65700 65700 65700 2741
33 20250401 183300 3186632200 65700 65700 65700 65700 0
34 20250401 183200 3186632200 65700 65700 65700 65700 0
35 20250401 183100 3186632200 65700 65700 65700 65700 0
36 20250401 183000 3186632200 65700 65700 65700 65700 0
37 20250401 182900 3186632200 65700 65700 65700 65700 0
38 20250401 182800 3186632200 65700 65700 65700 65700 0
39 20250401 182700 3186632200 65700 65700 65700 65700 0
40 20250401 182600 3186632200 65700 65700 65700 65700 0
41 20250401 182500 3186632200 65700 65700 65700 65700 0
42 20250401 182400 3186632200 65700 65700 65700 65700 0
43 20250401 182300 3186632200 65700 65700 65700 65700 0
44 20250401 182200 3186632200 65700 65700 65700 65700 0
45 20250401 182100 3186632200 65700 65700 65700 65700 0
46 20250401 182000 3186632200 65700 65700 65700 65700 0
47 20250401 181900 3186632200 65700 65700 65700 65700 0
48 20250401 181800 3186632200 65700 65700 65700 65700 0
49 20250401 181700 3186632200 65700 65700 65700 65700 0
50 20250401 181600 3186632200 65700 65700 65700 65700 0
51 20250401 181500 3186632200 65700 65700 65700 65700 0
52 20250401 181400 3186632200 65700 65700 65700 65700 0
53 20250401 181300 3186632200 65700 65700 65700 65700 0
54 20250401 181200 3186632200 65700 65700 65700 65700 0
55 20250401 181100 3186632200 65700 65700 65700 65700 0
56 20250401 181000 3186632200 65700 65700 65700 65700 0
57 20250401 180900 3186632200 65700 65700 65700 65700 0
58 20250401 180800 3186632200 65700 65700 65700 65700 0
59 20250401 180700 3186632200 65700 65700 65700 65700 0
60 20250401 180600 3186632200 65700 65700 65700 65700 0
61 20250401 180500 3186632200 65700 65700 65700 65700 0
62 20250401 180400 3186632200 65700 65700 65700 65700 2741
63 20250401 180300 3186632200 65700 65700 65700 65700 0
64 20250401 180200 3186632200 65700 65700 65700 65700 0
65 20250401 180100 3186632200 65700 65700 65700 65700 0
66 20250401 180000 3186632200 65700 65700 65700 65700 0
67 20250401 175900 3186632200 65700 65700 65700 65700 0
68 20250401 175800 3186632200 65700 65700 65700 65700 0
69 20250401 175700 3186632200 65700 65700 65700 65700 0
70 20250401 175600 3186632200 65700 65700 65700 65700 0
71 20250401 175500 3186632200 65700 65700 65700 65700 0
72 20250401 175400 3186632200 65700 65700 65700 65700 0
73 20250401 175300 3186632200 65700 65700 65700 65700 0
74 20250401 175200 3186632200 65700 65700 65700 65700 0
75 20250401 175100 3186632200 65700 65700 65700 65700 0
76 20250401 175000 3186632200 65700 65700 65700 65700 0
77 20250401 174900 3186632200 65700 65700 65700 65700 0
78 20250401 174800 3186632200 65700 65700 65700 65700 0
79 20250401 174700 3186632200 65700 65700 65700 65700 0
80 20250401 174600 3186632200 65700 65700 65700 65700 0
81 20250401 174500 3186632200 65700 65700 65700 65700 0
82 20250401 174400 3186632200 65700 65700 65700 65700 0
83 20250401 174300 3186632200 65700 65700 65700 65700 0
84 20250401 174200 3186632200 65700 65700 65700 65700 0
85 20250401 174100 3186632200 65700 65700 65700 65700 0
86 20250401 174000 3186632200 65700 65700 65700 65700 0
87 20250401 173900 3186632200 65700 65700 65700 65700 0
88 20250401 173800 3186632200 65700 65700 65700 65700 0
89 20250401 173700 3186632200 65700 65700 65700 65700 0
90 20250401 173600 3186632200 65700 65700 65700 65700 0
91 20250401 173500 3186632200 65700 65700 65700 65700 0
92 20250401 173400 3186632200 65700 65700 65700 65700 2741
93 20250401 173300 3186632200 65700 65700 65700 65700 0
94 20250401 173200 3186632200 65700 65700 65700 65700 0
95 20250401 173100 3186632200 65700 65700 65700 65700 0
96 20250401 173000 3186632200 65700 65700 65700 65700 0
97 20250401 172900 3186632200 65700 65700 65700 65700 0
98 20250401 172800 3186632200 65700 65700 65700 65700 0
99 20250401 172700 3186632200 65700 65700 65700 65700 0
100 20250401 172600 3186632200 65700 65700 65700 65700 0
101 20250401 172500 3186632200 65700 65700 65700 65700 0
102 20250401 172400 3186632200 65700 65700 65700 65700 0
103 20250401 172300 3186632200 65700 65700 65700 65700 0
104 20250401 172200 3186632200 65700 65700 65700 65700 0
105 20250401 172100 3186632200 65700 65700 65700 65700 0
106 20250401 172000 3186632200 65700 65700 65700 65700 0
107 20250401 171900 3186632200 65700 65700 65700 65700 0
108 20250401 171800 3186632200 65700 65700 65700 65700 0
109 20250401 171700 3186632200 65700 65700 65700 65700 0
110 20250401 171600 3186632200 65700 65700 65700 65700 0
111 20250401 171500 3186632200 65700 65700 65700 65700 0
112 20250401 171400 3186632200 65700 65700 65700 65700 0
113 20250401 171300 3186632200 65700 65700 65700 65700 0
114 20250401 171200 3186632200 65700 65700 65700 65700 0
115 20250401 171100 3186632200 65700 65700 65700 65700 0
116 20250401 171000 3186632200 65700 65700 65700 65700 0
117 20250401 170900 3186632200 65700 65700 65700 65700 0
118 20250401 170800 3186632200 65700 65700 65700 65700 0
119 20250401 170700 3186632200 65700 65700 65700 65700 0
120 20250401 170600 3186632200 65700 65700 65700 65700 0
121 20250401 170500 3186632200 65700 65700 65700 65700 0
122 20250401 170400 3186632200 65700 65700 65700 65700 2741
123 20250401 170300 3186632200 65700 65700 65700 65700 0
124 20250401 170200 3186632200 65700 65700 65700 65700 0
125 20250401 170100 3186632200 65700 65700 65700 65700 0
126 20250401 170000 3186632200 65700 65700 65700 65700 0
127 20250401 165900 3186632200 65700 65700 65700 65700 0
128 20250401 165800 3186632200 65700 65700 65700 65700 0
129 20250401 165700 3186632200 65700 65700 65700 65700 0
130 20250401 165600 3186632200 65700 65700 65700 65700 0
131 20250401 165500 3186632200 65700 65700 65700 65700 0
132 20250401 165400 3186632200 65700 65700 65700 65700 0
133 20250401 165300 3186632200 65700 65700 65700 65700 0
134 20250401 165200 3186632200 65700 65700 65700 65700 0
135 20250401 165100 3186632200 65700 65700 65700 65700 0
136 20250401 165000 3186632200 65700 65700 65700 65700 0
137 20250401 164900 3186632200 65700 65700 65700 65700 0
138 20250401 164800 3186632200 65700 65700 65700 65700 0
139 20250401 164700 3186632200 65700 65700 65700 65700 0
140 20250401 164600 3186632200 65700 65700 65700 65700 0
141 20250401 164500 3186632200 65700 65700 65700 65700 0
142 20250401 164400 3186632200 65700 65700 65700 65700 0
143 20250401 164300 3186632200 65700 65700 65700 65700 0
144 20250401 164200 3186632200 65700 65700 65700 65700 0
145 20250401 164100 3186632200 65700 65700 65700 65700 0
146 20250401 164000 3186632200 65700 65700 65700 65700 0
147 20250401 163900 3186632200 65700 65700 65700 65700 0
148 20250401 163800 3186632200 65700 65700 65700 65700 0
149 20250401 163700 3186632200 65700 65700 65700 65700 0
150 20250401 163600 3186632200 65700 65700 65700 65700 0
151 20250401 163500 3186632200 65700 65700 65700 65700 0
152 20250401 163400 3186632200 65700 65700 65700 65700 2741
153 20250401 163300 3186632200 65700 65700 65700 65700 0
154 20250401 163200 3186632200 65700 65700 65700 65700 0
155 20250401 163100 3186632200 65700 65700 65700 65700 0
156 20250401 163000 3186632200 65700 65700 65700 65700 0
157 20250401 162900 3186632200 65700 65700 65700 65700 0
158 20250401 162800 3186632200 65700 65700 65700 65700 0
159 20250401 162700 3186632200 65700 65700 65700 65700 0
160 20250401 162600 3186632200 65700 65700 65700 65700 0
161 20250401 162500 3186632200 65700 65700 65700 65700 0
162 20250401 162400 3186632200 65700 65700 65700 65700 0
163 20250401 162300 3186632200 65700 65700 65700 65700 0
164 20250401 162200 3186632200 65700 65700 65700 65700 0
165 20250401 162100 3186632200 65700 65700 65700 65700 0
166 20250401 162000 3186632200 65700 65700 65700 65700 0
167 20250401 161900 3186632200 65700 65700 65700 65700 0
168 20250401 161800 3186632200 65700 65700 65700 65700 0
169 20250401 161700 3186632200 65700 65700 65700 65700 0
170 20250401 161600 3186632200 65700 65700 65700 65700 0
171 20250401 161500 3186632200 65700 65700 65700 65700 0
172 20250401 161400 3186632200 65700 65700 65700 65700 0
173 20250401 161300 3186632200 65700 65700 65700 65700 0
174 20250401 161200 3186632200 65700 65700 65700 65700 0
175 20250401 161100 3186632200 65700 65700 65700 65700 0
176 20250401 161000 3186632200 65700 65700 65700 65700 0
177 20250401 160900 3186632200 65700 65700 65700 65700 0
178 20250401 160800 3186632200 65700 65700 65700 65700 0
179 20250401 160700 3186632200 65700 65700 65700 65700 0
180 20250401 160600 3186632200 65700 65700 65700 65700 0
181 20250401 160500 3186632200 65700 65700 65700 65700 0
182 20250401 160400 3186632200 65700 65700 65700 65700 2741
183 20250401 160300 3186632200 65700 65700 65700 65700 0
184 20250401 160200 3186632200 65700 65700 65700 65700 0
185 20250401 160100 3186632200 65700 65700 65700 65700 0
186 20250401 160000 3186632200 65700 65700 65700 65700 0
187 20250401 155900 3186632200 65700 65700 65700 65700 0
188 20250401 155800 3186632200 65700 65700 65700 65700 0
189 20250401 155700 3186632200 65700 65700 65700 65700 0
190 20250401 155600 3186632200 65700 65700 65700 65700 0
191 20250401 155500 3186632200 65700 65700 65700 65700 0
192 20250401 155400 3186632200 65700 65700 65700 65700 0
193 20250401 155300 3186632200 65700 65700 65700 65700 0
194 20250401 155200 3186632200 65700 65700 65700 65700 0
195 20250401 155100 3186632200 65700 65700 65700 65700 0
196 20250401 155000 3186632200 65700 65700 65700 65700 0
197 20250401 154900 3186632200 65700 65700 65700 65700 0
198 20250401 154800 3186632200 65700 65700 65700 65700 0
199 20250401 154700 3186632200 65700 65700 65700 65700 0
200 20250401 154600 3186632200 65700 65700 65700 65700 0
201 20250401 154500 3186632200 65700 65700 65700 65700 0
202 20250401 154400 3186632200 65700 65700 65700 65700 0
203 20250401 154300 3186632200 65700 65700 65700 65700 0
204 20250401 154200 3186632200 65700 65700 65700 65700 0
205 20250401 154100 3186632200 65700 65700 65700 65700 0
206 20250401 154000 3186632200 65700 65700 65700 65700 0
207 20250401 153900 3186632200 65700 65700 65700 65700 0
208 20250401 153800 3186632200 65700 65700 65700 65700 0
209 20250401 153700 3186632200 65700 65700 65700 65700 0
210 20250401 153600 3186632200 65700 65700 65700 65700 0
211 20250401 153500 3186632200 65700 65700 65700 65700 0
212 20250401 153400 3186632200 65700 65700 65700 65700 2741
213 20250401 153300 3186632200 65700 65700 65700 65700 0
214 20250401 153200 3186632200 65700 65700 65700 65700 0
215 20250401 153100 3186632200 65700 65700 65700 65700 0
216 20250401 153000 3186632200 65700 65700 65700 65700 2741
217 20250401 152900 3006548500 65700 65700 65700 65700 0
218 20250401 152800 3006548500 65700 65700 65700 65700 0
219 20250401 152700 3006548500 65700 65700 65700 65700 0
220 20250401 152600 3006548500 65700 65700 65700 65700 0
221 20250401 152500 3006548500 65700 65700 65700 65700 0
222 20250401 152400 3006548500 65700 65700 65700 65700 0
223 20250401 152300 3006548500 65700 65700 65700 65700 0
224 20250401 152200 3006548500 65700 65700 65700 65700 0
225 20250401 152100 3006548500 65700 65700 65700 65700 0
226 20250401 152000 3006548500 65700 65700 65700 65700 0
227 20250401 151900 3006548500 65700 65700 66100 65700 138
228 20250401 151800 2997451500 66100 65700 66100 65600 456
229 20250401 151700 2967441600 65800 65700 65800 65600 134
230 20250401 151600 2958638300 65700 65700 65800 65700 38
231 20250401 151500 2956140800 65700 65800 65800 65700 42
232 20250401 151400 2953380400 65700 65700 65800 65700 69
233 20250401 151300 2948845000 65800 65800 65800 65800 0
234 20250401 151200 2948845000 65800 65800 65800 65800 20
235 20250401 151100 2947529000 65800 65800 65800 65800 155
236 20250401 151000 2937330000 65700 65600 65800 65600 33
237 20250401 150900 2935161600 65700 65800 65800 65600 24
238 20250401 150800 2933584400 65800 65600 65800 65600 22
239 20250401 150700 2932138000 65600 65500 65600 65500 25
240 20250401 150600 2930498600 65900 65500 65900 65500 424
241 20250401 150500 2902641100 65600 65700 65700 65600 174
242 20250401 150400 2891226300 65600 65600 65700 65600 15
243 20250401 150300 2890242100 65700 65700 65700 65700 106
244 20250401 150200 2883277900 65700 65700 65800 65700 92
245 20250401 150100 2877233200 65700 65800 65800 65700 35
246 20250401 150000 2874933600 65800 65800 65900 65700 650
247 20250401 145900 2832122100 65900 65800 65900 65800 205
248 20250401 145800 2818629100 65800 65800 65900 65800 47
249 20250401 145700 2815534400 65800 65900 66000 65800 96
250 20250401 145600 2809207500 66000 65900 66000 65900 107
251 20250401 145500 2802152000 66000 66000 66000 65900 62
252 20250401 145400 2798061800 65900 66000 66000 65900 136
253 20250401 145300 2789093400 65900 65900 66000 65900 103
254 20250401 145200 2782301600 65900 66000 66000 65900 77
255 20250401 145100 2777223300 66000 65900 66000 65900 97
256 20250401 145000 2770826700 66000 66000 66000 65900 60
257 20250401 144900 2766868600 65900 65900 66000 65900 117
258 20250401 144800 2759152800 65900 66000 66100 65900 64
259 20250401 144700 2754927900 65900 66100 66100 65900 84
260 20250401 144600 2749382400 66000 66000 66100 65900 299
261 20250401 144500 2729649200 66000 66000 66100 66000 126
262 20250401 144400 2721330500 66100 66100 66100 66000 109
263 20250401 144300 2714130300 66000 66000 66100 66000 80
264 20250401 144200 2708846100 66100 66100 66100 66000 95
265 20250401 144100 2702571700 66100 66100 66200 66100 54
266 20250401 144000 2698999200 66000 66100 66200 66000 138
267 20250401 143900 2689875100 66200 66100 66200 66000 88
268 20250401 143800 2684057700 66100 66200 66200 66100 65
269 20250401 143700 2679757500 66100 66100 66200 66000 69
270 20250401 143600 2675197100 66200 66400 66400 66200 55
271 20250401 143500 2671550400 66300 66400 66400 66300 97
272 20250401 143400 2665114800 66300 66200 66400 66200 260
273 20250401 143300 2647873700 66300 66000 66300 66000 119
274 20250401 143200 2639990400 65900 65800 66100 65800 489
275 20250401 143100 2607720100 65900 65900 66000 65900 81
276 20250401 143000 2602380700 66000 65900 66000 65900 79
277 20250401 142900 2597173700 65900 65900 66000 65900 27
278 20250401 142800 2595394100 66000 66100 66100 65900 226
279 20250401 142700 2580477800 66100 66000 66100 66000 8
280 20250401 142600 2579949100 66000 66100 66100 66000 510
281 20250401 142500 2546242100 66100 66000 66100 66000 278
282 20250401 142400 2527891800 66000 66000 66100 66000 19
283 20250401 142300 2526637500 66100 66000 66100 66000 48
284 20250401 142200 2523467800 66100 66100 66100 66100 12
285 20250401 142100 2522674600 66000 66000 66050 66000 42
286 20250401 142000 2519902550 66000 66100 66100 66000 132
287 20250401 141900 2511189650 66000 66000 66100 66000 38
288 20250401 141800 2508680350 66000 66000 66000 66000 30
289 20250401 141700 2506700350 66100 66200 66200 66100 24
290 20250401 141600 2505112550 66100 66100 66100 66100 186
291 20250401 141500 2492817950 66100 66100 66100 66100 10
292 20250401 141400 2492156950 66200 66200 66200 66100 50
293 20250401 141300 2488849650 66200 66200 66200 66200 35
294 20250401 141200 2486532650 66200 66300 66300 66200 87
295 20250401 141100 2480770750 66300 66200 66300 66200 38
296 20250401 141000 2478254850 66200 66200 66200 66200 21
297 20250401 140900 2476864650 66300 66200 66300 66200 33
298 20250401 140800 2474678850 66200 66200 66200 66200 17
299 20250401 140700 2473553450 66200 66300 66300 66200 44
300 20250401 140600 2470640550 66300 66200 66300 66200 24
301 20250401 140500 2469050550 66200 66200 66200 66200 26
302 20250401 140400 2467329350 66300 66200 66300 66200 43
303 20250401 140300 2464481350 66200 66300 66300 66200 71
304 20250401 140200 2459775550 66300 66300 66400 66300 48
305 20250401 140100 2456592250 66300 66300 66400 66300 52
306 20250401 140000 2453143350 66300 66400 66400 66300 57
307 20250401 135900 2449361750 66400 66300 66400 66300 302
308 20250401 135800 2429337050 66300 66300 66300 66200 221
309 20250401 135700 2414687750 66300 66200 66300 66200 40
310 20250401 135600 2412039050 66300 66200 66300 66200 41
311 20250401 135500 2409322050 66300 66300 66300 66200 327
312 20250401 135400 2387672150 66300 66300 66400 66200 15
313 20250401 135300 2386678250 66400 66400 66400 66200 156
314 20250401 135200 2376331050 66400 66200 66400 66200 606
315 20250401 135100 2336151550 66300 66200 66300 66200 73
316 20250401 135000 2331314350 66300 66300 66300 66200 85
317 20250401 134900 2325681650 66200 66300 66300 66200 51
318 20250401 134800 2322302050 66200 66300 66300 66200 37
319 20250401 134700 2319851450 66300 66100 66300 66100 57
320 20250401 134600 2316075750 66100 66200 66300 66100 1020
321 20250401 134500 2248520850 66200 66400 66400 66200 17
322 20250401 134400 2247394350 66300 66350 66400 66300 184
323 20250401 134300 2235189700 66400 66350 66400 66350 116
324 20250401 134200 2227492950 66400 66250 66400 66250 250
325 20250401 134100 2210914650 66300 66250 66300 66250 183
326 20250401 134000 2198788400 66200 66200 66200 66150 267
327 20250401 133900 2181115900 66150 66100 66200 66100 114
328 20250401 133800 2173578550 66050 66100 66100 66050 30
329 20250401 133700 2171596350 66100 66100 66100 66000 33
330 20250401 133600 2169417050 65900 66100 66100 65900 40
331 20250401 133500 2166777450 66200 66000 66200 65900 168
332 20250401 133400 2155687450 66000 65900 66000 65900 30
333 20250401 133300 2153710050 66000 66000 66000 65900 28
334 20250401 133200 2151863650 66000 66000 66000 65900 68
335 20250401 133100 2147377550 65900 66100 66100 65900 14
336 20250401 133000 2146454050 65900 66000 66200 65900 221
337 20250401 132900 2131870650 66000 66100 66100 65900 39
338 20250401 132800 2129297750 66100 66000 66100 65900 133
339 20250401 132700 2120520350 66200 66100 66300 66000 78
340 20250401 132600 2115370850 66300 66300 66300 66100 150
341 20250401 132500 2105442650 66300 66300 66400 66300 85
342 20250401 132400 2099806050 66300 66200 66300 66100 218
343 20250401 132300 2085357850 66300 66100 66300 66100 202
344 20250401 132200 2071985250 66200 66200 66200 66000 29
345 20250401 132100 2070068750 66200 66200 66300 66200 50
346 20250401 132000 2066757350 66300 66300 66300 66200 54
347 20250401 131900 2063179750 66200 66300 66300 66200 73
348 20250401 131800 2058345850 66200 66200 66400 66200 30
349 20250401 131700 2056359350 66400 66200 66400 66100 382
350 20250401 131600 2031035250 66100 66000 66200 66000 222
351 20250401 131500 2016363050 66000 66000 66100 66000 35
352 20250401 131400 2014052950 66100 66000 66100 65900 25
353 20250401 131300 2012403150 66000 65900 66000 65900 71
354 20250401 131200 2007719750 66000 66100 66100 65900 236
355 20250401 131100 1992144050 66100 66100 66100 66000 109
356 20250401 131000 1984941750 66100 66100 66100 66000 31
357 20250401 130900 1982894350 66100 66200 66200 66000 24
358 20250401 130800 1981309950 66000 66000 66200 66000 153
359 20250401 130700 1971199750 66100 66200 66200 66000 25
360 20250401 130600 1969548350 66000 66200 66200 66000 42
361 20250401 130500 1966773050 66200 66000 66200 66000 29
362 20250401 130400 1964857050 66100 66100 66100 66000 222
363 20250401 130300 1950184750 66000 66100 66100 66000 27
364 20250401 130200 1948401450 66100 66100 66100 66000 36
365 20250401 130100 1946024750 66000 66100 66100 66000 32
366 20250401 130000 1943912350 66100 66000 66100 66000 62
367 20250401 125900 1939818850 66100 66100 66100 66000 91
368 20250401 125800 1933804050 66100 66100 66100 66000 35
369 20250401 125700 1931492250 66100 66000 66100 66000 37
370 20250401 125600 1929049050 66000 66100 66200 66000 19
371 20250401 125500 1927793650 66000 65900 66100 65900 358
372 20250401 125400 1904165450 65900 66000 66000 65900 36
373 20250401 125300 1901792750 66000 66000 66100 65900 32
374 20250401 125200 1899681750 66000 66000 66100 66000 79
375 20250401 125100 1894466950 66000 66000 66100 66000 15
376 20250401 125000 1893476850 66100 66000 66100 65900 309
377 20250401 124900 1873105450 66000 66000 66000 65900 30
378 20250401 124800 1871126850 65900 65900 66000 65900 43
379 20250401 124700 1868291950 66000 65900 66100 65900 223
380 20250401 124600 1853576450 66000 65900 66000 65900 96
381 20250401 124500 1847248850 66000 66000 66000 65900 44
382 20250401 124400 1844348750 65900 66000 66100 65900 37
383 20250401 124300 1841907850 66100 66000 66100 66000 35
384 20250401 124200 1839597450 65900 66100 66100 65900 31
385 20250401 124100 1837552050 66100 66000 66100 66000 43
386 20250401 124000 1834711850 66000 65900 66100 65900 69
387 20250401 123900 1830160350 66100 66000 66100 66000 51
388 20250401 123800 1826793050 66200 66100 66200 66000 121
389 20250401 123700 1818796250 66100 66000 66100 65900 137
390 20250401 123600 1809756450 66000 66100 66100 66000 20
391 20250401 123500 1808436350 66000 66000 66100 65700 75
392 20250401 123400 1803498250 66000 66000 66100 66000 45
393 20250401 123300 1800528050 66100 66000 66100 65900 186
394 20250401 123200 1788252950 65900 65900 66000 65900 23
395 20250401 123100 1786736550 65900 66000 66000 65900 43
396 20250401 123000 1783901550 66000 65800 66000 65800 18
397 20250401 122900 1782715850 66000 66000 66000 65800 138
398 20250401 122800 1773622750 65900 66000 66000 65800 38
399 20250401 122700 1771118950 65800 65800 66000 65800 31
400 20250401 122600 1769078450 65800 66000 66000 65800 56
401 20250401 122500 1765389650 66000 66000 66000 66000 15
402 20250401 122400 1764399650 65800 65900 66000 65800 239
403 20250401 122300 1748657050 65900 65900 66000 65900 51
404 20250401 122200 1745294850 65800 65900 66000 65800 31
405 20250401 122100 1743254550 65800 65800 65900 65800 15
406 20250401 122000 1742267250 65900 66000 66000 65900 30
407 20250401 121900 1740289450 66000 66000 66000 65900 69
408 20250401 121800 1735737850 66000 66000 66000 66000 15
409 20250401 121700 1734747850 66100 66100 66100 65800 183
410 20250401 121600 1722689850 66000 66100 66100 65900 94
411 20250401 121500 1716486850 66100 66100 66100 66000 34
412 20250401 121400 1714241450 66000 66100 66100 66000 33
413 20250401 121300 1712062950 66000 66100 66100 66000 54
414 20250401 121200 1708496550 66100 66000 66100 66000 66
415 20250401 121100 1704136950 66100 66200 66200 66000 11
416 20250401 121000 1703410250 66100 66100 66200 66000 49
417 20250401 120900 1700174150 66100 66000 66100 66000 39
418 20250401 120800 1697598350 66000 66100 66100 66000 107
419 20250401 120700 1690527950 66100 66000 66100 66000 51
420 20250401 120600 1687160050 66000 66000 66100 66000 44
421 20250401 120500 1684253650 66100 66000 66200 66000 36
422 20250401 120400 1681876150 66100 65900 66100 65900 160
423 20250401 120300 1671309450 65800 66000 66000 65800 254
424 20250401 120200 1654550250 65900 65900 66000 65800 120
425 20250401 120100 1646632850 65900 66000 66000 65800 40
426 20250401 120000 1643999250 66000 65800 66000 65800 142
427 20250401 115900 1634644250 65900 65800 65900 65800 29
428 20250401 115800 1632734750 65800 65800 65900 65800 39
429 20250401 115700 1630167850 65900 65800 65900 65800 15
430 20250401 115600 1629180350 65900 66000 66000 65800 76
431 20250401 115500 1624173350 66000 65900 66000 65800 174
432 20250401 115400 1612713250 65800 65800 65900 65800 62
433 20250401 115300 1608630550 65900 65900 66000 65800 86
434 20250401 115200 1602964050 66000 65900 66000 65900 26
435 20250401 115100 1601249550 65900 66000 66000 65900 43
436 20250401 115000 1598414850 65900 65900 66000 65900 168
437 20250401 114900 1587342350 65900 65800 65900 65800 55
438 20250401 114800 1583722250 65900 65900 65900 65800 65
439 20250401 114700 1579440350 65900 65900 65900 65800 32
440 20250401 114600 1577333950 65800 65800 65900 65800 70
441 20250401 114500 1572725350 65900 65800 65900 65800 44
442 20250401 114400 1569826350 65900 65900 65900 65800 33
443 20250401 114300 1567654250 65800 65900 65900 65800 38
444 20250401 114200 1565151650 65800 65900 65900 65800 33
445 20250401 114100 1562979750 66000 65800 66000 65800 136
446 20250401 114000 1554018850 65900 65900 65900 65800 44
447 20250401 113900 1551121450 65800 65800 65900 65800 48
448 20250401 113800 1547962050 65900 65800 65900 65700 56
449 20250401 113700 1544274950 65800 65900 65900 65800 40
450 20250401 113600 1541641850 65800 66000 66000 65700 11
451 20250401 113500 1540918450 66000 65900 66000 65700 219
452 20250401 113400 1526490950 65900 65900 65900 65800 58
453 20250401 113300 1522670850 65900 65900 66000 65900 70
454 20250401 113200 1518057650 65900 65900 66000 65900 51
455 20250401 113100 1514695350 66000 66000 66000 65900 37
456 20250401 113000 1512256050 65900 66000 66000 65900 77
457 20250401 112900 1507180050 66000 65900 66000 65900 17
458 20250401 112800 1506059350 66000 66000 66000 65900 134
459 20250401 112700 1497219750 65900 66000 66000 65900 43
460 20250401 112600 1494383650 65900 65900 66000 65900 41
461 20250401 112500 1491680600 66000 66000 66000 65900 76
462 20250401 112400 1486667000 66100 66100 66100 66000 49
463 20250401 112300 1483429700 66000 66000 66100 66000 62
464 20250401 112200 1479337600 66100 66000 66100 66000 100
465 20250401 112100 1472737300 66000 66000 66000 65900 140
466 20250401 112000 1463501600 65900 65900 65900 65900 25
467 20250401 111900 1461854100 66100 66000 66100 65900 385
468 20250401 111800 1436446900 66000 65900 66000 65700 234
469 20250401 111700 1421032800 65700 65700 65800 65700 67
470 20250401 111600 1416626500 65800 65800 65800 65700 55
471 20250401 111500 1413010900 65800 65800 65800 65700 79
472 20250401 111400 1407815500 65800 65700 65800 65700 31
473 20250401 111300 1405778400 65700 65600 65700 65600 105
474 20250401 111200 1398882800 65700 65600 65900 65600 110
475 20250401 111100 1391655200 65600 65600 65600 65400 63
476 20250401 111000 1387526300 65500 65700 65700 65500 117
477 20250401 110900 1379845100 65700 65600 65700 65600 53
478 20250401 110800 1376367200 65700 65600 65700 65600 21
479 20250401 110700 1374987600 65600 65600 65800 65600 62
480 20250401 110600 1370919500 65700 65500 65700 65500 165
481 20250401 110500 1360107400 65400 65500 65500 65400 40
482 20250401 110400 1357491000 65600 65600 65600 65500 10
483 20250401 110300 1356835300 65800 65700 65800 65500 74
484 20250401 110200 1351975100 65500 65700 65700 65500 89
485 20250401 110100 1346138900 65700 65600 65700 65600 60
486 20250401 110000 1342202500 65500 65900 65900 65400 77
487 20250401 105900 1337160800 65600 66000 66000 65600 79
488 20250401 105800 1331963800 65800 65800 66000 65700 123
489 20250401 105700 1323870000 65500 65600 66000 65500 346
490 20250401 105600 1301123400 65700 65500 65700 65500 143
491 20250401 105500 1291745000 65600 65500 65600 65500 50
492 20250401 105400 1288468400 65500 65600 65700 65500 15
493 20250401 105300 1287485400 65700 65200 65700 65200 236
494 20250401 105200 1271995400 65800 65500 65800 65400 125
495 20250401 105100 1263807400 65500 65500 65700 65500 188
496 20250401 105000 1251475900 65500 65500 65600 65500 96
497 20250401 104900 1245182500 65500 65900 65900 65500 119
498 20250401 104800 1237386000 65300 65400 65600 65300 1307
499 20250401 104700 1151890400 65300 65300 65300 65200 110
500 20250401 104600 1144709100 65300 65200 65300 65000 84
501 20250401 104500 1139237700 65200 65300 65400 65200 141
502 20250401 104400 1130030700 65200 65200 65300 65100 82
503 20250401 104300 1124686900 65200 65100 65200 65000 157
504 20250401 104200 1114468100 65000 65100 65100 64900 37
505 20250401 104100 1112063300 65100 65000 65100 65000 25
506 20250401 104000 1110438000 65100 65100 65100 65000 136
507 20250401 103900 1101586700 65000 65000 65100 65000 64
508 20250401 103800 1097423800 65000 65000 65000 65000 5
509 20250401 103700 1097098800 65100 65100 65200 65100 20
510 20250401 103600 1095795400 65200 65200 65200 65100 33
511 20250401 103500 1093646600 65100 65100 65200 65000 171
512 20250401 103400 1082512100 65200 65200 65200 65100 43
513 20250401 103300 1079711200 65200 65100 65200 65100 14
514 20250401 103200 1078798700 65100 65100 65200 65100 55
515 20250401 103100 1075216300 65200 65200 65200 65100 17
516 20250401 103000 1074108200 65200 65200 65200 65100 30
517 20250401 102900 1072154400 65200 65100 65200 65100 54
518 20250401 102800 1068638000 65200 65300 65300 65100 142
519 20250401 102700 1059379700 65300 65200 65300 65200 93
520 20250401 102600 1053315500 65200 65200 65200 65200 12
521 20250401 102500 1052533100 65100 65100 65300 65100 36
522 20250401 102400 1050188900 65100 65200 65300 65100 19
523 20250401 102300 1048950500 65200 65200 65300 65200 69
524 20250401 102200 1044449900 65300 65200 65300 65200 26
525 20250401 102100 1042754300 65300 65300 65300 65200 31
526 20250401 102000 1040731400 65200 65300 65300 65200 33
527 20250401 101900 1038578800 65300 65200 65300 65200 10
528 20250401 101800 1037926100 65300 65200 65300 65200 51
529 20250401 101700 1034600400 65100 65100 65100 65100 1
530 20250401 101600 1034535300 65100 65200 65400 65100 120
531 20250401 101500 1026713000 65100 65200 65200 65000 106
532 20250401 101400 1019808200 65200 65300 65300 65200 24
533 20250401 101300 1018242500 65300 65300 65400 65200 90
534 20250401 101200 1012367300 65300 65400 65400 65200 210
535 20250401 101100 998654400 65400 65100 65400 65100 78
536 20250401 101000 993571400 65100 65000 65200 65000 58
537 20250401 100900 989796400 65000 65200 65200 65000 118
538 20250401 100800 982108000 65200 65200 65200 65000 29
539 20250401 100700 980219300 65100 65400 65400 65100 108
540 20250401 100600 973186400 65400 65400 65400 65100 26
541 20250401 100500 971492900 65400 65400 65400 65400 9
542 20250401 100400 970904300 65400 65000 65400 64800 148
543 20250401 100300 961293600 64800 64800 65000 64800 322
544 20250401 100200 940402300 64800 64900 64900 64800 132
545 20250401 100100 931848600 64700 64800 64900 64700 110
546 20250401 100000 924720700 64800 64900 64900 64800 20
547 20250401 095900 923424000 64900 64900 64900 64800 64
548 20250401 095800 919270700 64900 65000 65000 64900 40
549 20250401 095700 916672400 65000 65300 65300 65000 42
550 20250401 095600 913940600 64900 65000 65000 64900 108
551 20250401 095500 906921200 65000 65000 65000 64900 25
552 20250401 095400 905297200 65000 65100 65100 64900 39
553 20250401 095300 902762300 65100 65000 65300 64900 56
554 20250401 095200 899120800 65300 65100 65300 64800 200
555 20250401 095100 886110700 65100 65000 65100 65000 289
556 20250401 095000 867314400 65100 65200 65200 64700 458
557 20250401 094900 837548800 65100 65200 65200 65100 31
558 20250401 094800 835528200 65100 65200 65200 65000 148
559 20250401 094700 825881000 65200 65200 65200 65000 23
560 20250401 094600 824385300 65300 65100 65300 65000 60
561 20250401 094500 820479700 65000 65100 65200 65000 71
562 20250401 094400 815857800 65100 65200 65200 65100 57
563 20250401 094300 812141500 65100 65400 65400 65100 29
564 20250401 094200 810252400 65100 65400 65400 65100 55
565 20250401 094100 806661900 65100 64900 65200 64900 70
566 20250401 094000 802100100 65200 65200 65200 64800 335
567 20250401 093900 780266100 65000 65200 65200 65000 89
568 20250401 093800 774466400 65100 65100 65500 65100 25
569 20250401 093700 772838500 64500 65500 65500 64500 700
570 20250401 093600 727341800 65400 65400 65400 65300 107
571 20250401 093500 720346900 65200 65500 65500 65200 28
572 20250401 093400 718520700 65200 65600 65600 65200 134
573 20250401 093300 709759700 65100 65600 65600 65100 42
574 20250401 093200 707022600 65100 65300 65600 65100 459
575 20250401 093100 677042800 65600 65600 65600 65400 113
576 20250401 093000 669648400 65500 65400 65700 65400 205
577 20250401 092900 656229400 65700 65600 65700 65300 437
578 20250401 092800 627612400 65600 65800 65800 65600 19
579 20250401 092700 626363600 65800 65900 65900 65600 27
580 20250401 092600 624590500 65600 65800 65900 65600 161
581 20250401 092500 613996700 65900 65800 66000 65700 286
582 20250401 092400 595151700 65800 65900 65900 65500 144
583 20250401 092300 585694100 65500 65700 65900 65500 138
584 20250401 092200 576619250 65700 65800 65800 65600 196
585 20250401 092100 563741350 65800 65800 65900 65500 266
586 20250401 092000 546268950 65800 65800 65900 65800 165
587 20250401 091900 535411850 65900 65800 65900 65700 78
588 20250401 091800 530277450 65900 65900 65900 65700 86
589 20250401 091700 524619350 65700 65900 65900 65700 47
590 20250401 091600 521530650 65900 66000 66400 65900 389
591 20250401 091500 495835350 66000 65800 66100 65700 304
592 20250401 091400 475858350 66100 65800 66100 65800 541
593 20250401 091300 440260250 66200 65800 66200 65700 1052
594 20250401 091200 370738750 66100 66100 66100 65900 89
595 20250401 091100 364866550 66100 65600 66700 65600 1304
596 20250401 091000 278683250 65600 65600 65700 65600 39
597 20250401 090900 276121350 65600 65550 65700 65550 186
598 20250401 090800 263906600 65600 65500 65600 65500 45
599 20250401 090700 260957400 65500 65600 65600 65500 143
600 20250401 090600 251578600 65400 65000 65600 65000 312
601 20250401 090500 231258900 65000 64900 65000 64800 360
602 20250401 090400 207895300 64900 64700 64900 64700 783
603 20250401 090300 157199700 64600 64900 64900 64400 326
604 20250401 090200 136141000 64900 64900 65000 64600 515
605 20250401 090100 102747200 65000 65500 65500 64600 889
606 20250401 090000 44970600 65300 65300 65800 65100 688

1
010060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,42179,18814917,2960965800,1320807173400,0.22
20250327,38140,18814917,2757522000,1360318499100,0.20
20250326,36282,18814917,2681239800,1390422366300,0.19
20250325,31977,18814917,2372693400,1396066841400,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 42179 18814917 2960965800 1320807173400 0.22
3 20250327 38140 18814917 2757522000 1360318499100 0.20
4 20250326 36282 18814917 2681239800 1390422366300 0.19
5 20250325 31977 18814917 2372693400 1396066841400 0.17