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

613
014830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,1090426350,73100,73100,73100,73100,213
20250401,191000,1090426350,73100,73100,73100,73100,0
20250401,190900,1090426350,73100,73100,73100,73100,0
20250401,190800,1090426350,73100,73100,73100,73100,0
20250401,190700,1090426350,73100,73100,73100,73100,0
20250401,190600,1090426350,73100,73100,73100,73100,0
20250401,190500,1090426350,73100,73100,73100,73100,0
20250401,190400,1090426350,73100,73100,73100,73100,0
20250401,190300,1090426350,73100,73100,73100,73100,0
20250401,190200,1090426350,73100,73100,73100,73100,0
20250401,190100,1090426350,73100,73100,73100,73100,0
20250401,190000,1090426350,73100,73100,73100,73100,0
20250401,185900,1090426350,73100,73100,73100,73100,0
20250401,185800,1090426350,73100,73100,73100,73100,0
20250401,185700,1090426350,73100,73100,73100,73100,0
20250401,185600,1090426350,73100,73100,73100,73100,0
20250401,185500,1090426350,73100,73100,73100,73100,0
20250401,185400,1090426350,73100,73100,73100,73100,0
20250401,185300,1090426350,73100,73100,73100,73100,0
20250401,185200,1090426350,73100,73100,73100,73100,0
20250401,185100,1090426350,73100,73100,73100,73100,0
20250401,185000,1090426350,73100,73100,73100,73100,0
20250401,184900,1090426350,73100,73100,73100,73100,0
20250401,184800,1090426350,73100,73100,73100,73100,0
20250401,184700,1090426350,73100,73100,73100,73100,0
20250401,184600,1090426350,73100,73100,73100,73100,0
20250401,184500,1090426350,73100,73100,73100,73100,0
20250401,184400,1090426350,73100,73100,73100,73100,0
20250401,184300,1090426350,73100,73100,73100,73100,0
20250401,184200,1090426350,73100,73100,73100,73100,0
20250401,184100,1090426350,73100,73100,73100,73100,213
20250401,184000,1090426350,73100,73100,73100,73100,0
20250401,183900,1090426350,73100,73100,73100,73100,0
20250401,183800,1090426350,73100,73100,73100,73100,0
20250401,183700,1090426350,73100,73100,73100,73100,0
20250401,183600,1090426350,73100,73100,73100,73100,0
20250401,183500,1090426350,73100,73100,73100,73100,0
20250401,183400,1090426350,73100,73100,73100,73100,0
20250401,183300,1090426350,73100,73100,73100,73100,0
20250401,183200,1090426350,73100,73100,73100,73100,0
20250401,183100,1090426350,73100,73100,73100,73100,0
20250401,183000,1090426350,73100,73100,73100,73100,0
20250401,182900,1090426350,73100,73100,73100,73100,0
20250401,182800,1090426350,73100,73100,73100,73100,0
20250401,182700,1090426350,73100,73100,73100,73100,0
20250401,182600,1090426350,73100,73100,73100,73100,0
20250401,182500,1090426350,73100,73100,73100,73100,0
20250401,182400,1090426350,73100,73100,73100,73100,0
20250401,182300,1090426350,73100,73100,73100,73100,0
20250401,182200,1090426350,73100,73100,73100,73100,0
20250401,182100,1090426350,73100,73100,73100,73100,0
20250401,182000,1090426350,73100,73100,73100,73100,0
20250401,181900,1090426350,73100,73100,73100,73100,0
20250401,181800,1090426350,73100,73100,73100,73100,0
20250401,181700,1090426350,73100,73100,73100,73100,0
20250401,181600,1090426350,73100,73100,73100,73100,0
20250401,181500,1090426350,73100,73100,73100,73100,0
20250401,181400,1090426350,73100,73100,73100,73100,0
20250401,181300,1090426350,73100,73100,73100,73100,0
20250401,181200,1090426350,73100,73100,73100,73100,0
20250401,181100,1090426350,73100,73100,73100,73100,213
20250401,181000,1090426350,73100,73100,73100,73100,0
20250401,180900,1090426350,73100,73100,73100,73100,0
20250401,180800,1090426350,73100,73100,73100,73100,0
20250401,180700,1090426350,73100,73100,73100,73100,0
20250401,180600,1090426350,73100,73100,73100,73100,0
20250401,180500,1090426350,73100,73100,73100,73100,0
20250401,180400,1090426350,73100,73100,73100,73100,0
20250401,180300,1090426350,73100,73100,73100,73100,0
20250401,180200,1090426350,73100,73100,73100,73100,0
20250401,180100,1090426350,73100,73100,73100,73100,0
20250401,180000,1090426350,73100,73100,73100,73100,0
20250401,175900,1090426350,73100,73100,73100,73100,0
20250401,175800,1090426350,73100,73100,73100,73100,0
20250401,175700,1090426350,73100,73100,73100,73100,0
20250401,175600,1090426350,73100,73100,73100,73100,0
20250401,175500,1090426350,73100,73100,73100,73100,0
20250401,175400,1090426350,73100,73100,73100,73100,0
20250401,175300,1090426350,73100,73100,73100,73100,0
20250401,175200,1090426350,73100,73100,73100,73100,0
20250401,175100,1090426350,73100,73100,73100,73100,0
20250401,175000,1090426350,73100,73100,73100,73100,0
20250401,174900,1090426350,73100,73100,73100,73100,0
20250401,174800,1090426350,73100,73100,73100,73100,0
20250401,174700,1090426350,73100,73100,73100,73100,0
20250401,174600,1090426350,73100,73100,73100,73100,0
20250401,174500,1090426350,73100,73100,73100,73100,0
20250401,174400,1090426350,73100,73100,73100,73100,0
20250401,174300,1090426350,73100,73100,73100,73100,0
20250401,174200,1090426350,73100,73100,73100,73100,0
20250401,174100,1090426350,73100,73100,73100,73100,213
20250401,174000,1090426350,73100,73100,73100,73100,0
20250401,173900,1090426350,73100,73100,73100,73100,0
20250401,173800,1090426350,73100,73100,73100,73100,0
20250401,173700,1090426350,73100,73100,73100,73100,0
20250401,173600,1090426350,73100,73100,73100,73100,0
20250401,173500,1090426350,73100,73100,73100,73100,0
20250401,173400,1090426350,73100,73100,73100,73100,0
20250401,173300,1090426350,73100,73100,73100,73100,0
20250401,173200,1090426350,73100,73100,73100,73100,0
20250401,173100,1090426350,73100,73100,73100,73100,0
20250401,173000,1090426350,73100,73100,73100,73100,0
20250401,172900,1090426350,73100,73100,73100,73100,0
20250401,172800,1090426350,73100,73100,73100,73100,0
20250401,172700,1090426350,73100,73100,73100,73100,0
20250401,172600,1090426350,73100,73100,73100,73100,0
20250401,172500,1090426350,73100,73100,73100,73100,0
20250401,172400,1090426350,73100,73100,73100,73100,0
20250401,172300,1090426350,73100,73100,73100,73100,0
20250401,172200,1090426350,73100,73100,73100,73100,0
20250401,172100,1090426350,73100,73100,73100,73100,0
20250401,172000,1090426350,73100,73100,73100,73100,0
20250401,171900,1090426350,73100,73100,73100,73100,0
20250401,171800,1090426350,73100,73100,73100,73100,0
20250401,171700,1090426350,73100,73100,73100,73100,0
20250401,171600,1090426350,73100,73100,73100,73100,0
20250401,171500,1090426350,73100,73100,73100,73100,0
20250401,171400,1090426350,73100,73100,73100,73100,0
20250401,171300,1090426350,73100,73100,73100,73100,0
20250401,171200,1090426350,73100,73100,73100,73100,0
20250401,171100,1090426350,73100,73100,73100,73100,213
20250401,171000,1090426350,73100,73100,73100,73100,0
20250401,170900,1090426350,73100,73100,73100,73100,0
20250401,170800,1090426350,73100,73100,73100,73100,0
20250401,170700,1090426350,73100,73100,73100,73100,0
20250401,170600,1090426350,73100,73100,73100,73100,0
20250401,170500,1090426350,73100,73100,73100,73100,0
20250401,170400,1090426350,73100,73100,73100,73100,0
20250401,170300,1090426350,73100,73100,73100,73100,0
20250401,170200,1090426350,73100,73100,73100,73100,0
20250401,170100,1090426350,73100,73100,73100,73100,0
20250401,170000,1090426350,73100,73100,73100,73100,0
20250401,165900,1090426350,73100,73100,73100,73100,0
20250401,165800,1090426350,73100,73100,73100,73100,0
20250401,165700,1090426350,73100,73100,73100,73100,0
20250401,165600,1090426350,73100,73100,73100,73100,0
20250401,165500,1090426350,73100,73100,73100,73100,0
20250401,165400,1090426350,73100,73100,73100,73100,0
20250401,165300,1090426350,73100,73100,73100,73100,0
20250401,165200,1090426350,73100,73100,73100,73100,0
20250401,165100,1090426350,73100,73100,73100,73100,0
20250401,165000,1090426350,73100,73100,73100,73100,0
20250401,164900,1090426350,73100,73100,73100,73100,0
20250401,164800,1090426350,73100,73100,73100,73100,0
20250401,164700,1090426350,73100,73100,73100,73100,0
20250401,164600,1090426350,73100,73100,73100,73100,0
20250401,164500,1090426350,73100,73100,73100,73100,0
20250401,164400,1090426350,73100,73100,73100,73100,0
20250401,164300,1090426350,73100,73100,73100,73100,0
20250401,164200,1090426350,73100,73100,73100,73100,0
20250401,164100,1090426350,73100,73100,73100,73100,213
20250401,164000,1090426350,73100,73100,73100,73100,0
20250401,163900,1090426350,73100,73100,73100,73100,0
20250401,163800,1090426350,73100,73100,73100,73100,0
20250401,163700,1090426350,73100,73100,73100,73100,0
20250401,163600,1090426350,73100,73100,73100,73100,0
20250401,163500,1090426350,73100,73100,73100,73100,0
20250401,163400,1090426350,73100,73100,73100,73100,0
20250401,163300,1090426350,73100,73100,73100,73100,0
20250401,163200,1090426350,73100,73100,73100,73100,0
20250401,163100,1090426350,73100,73100,73100,73100,0
20250401,163000,1090426350,73100,73100,73100,73100,0
20250401,162900,1090426350,73100,73100,73100,73100,0
20250401,162800,1090426350,73100,73100,73100,73100,0
20250401,162700,1090426350,73100,73100,73100,73100,0
20250401,162600,1090426350,73100,73100,73100,73100,0
20250401,162500,1090426350,73100,73100,73100,73100,0
20250401,162400,1090426350,73100,73100,73100,73100,0
20250401,162300,1090426350,73100,73100,73100,73100,0
20250401,162200,1090426350,73100,73100,73100,73100,0
20250401,162100,1090426350,73100,73100,73100,73100,0
20250401,162000,1090426350,73100,73100,73100,73100,0
20250401,161900,1090426350,73100,73100,73100,73100,0
20250401,161800,1090426350,73100,73100,73100,73100,0
20250401,161700,1090426350,73100,73100,73100,73100,0
20250401,161600,1090426350,73100,73100,73100,73100,0
20250401,161500,1090426350,73100,73100,73100,73100,0
20250401,161400,1090426350,73100,73100,73100,73100,0
20250401,161300,1090426350,73100,73100,73100,73100,0
20250401,161200,1090426350,73100,73100,73100,73100,0
20250401,161100,1090426350,73100,73100,73100,73100,213
20250401,161000,1090426350,73100,73100,73100,73100,0
20250401,160900,1090426350,73100,73100,73100,73100,0
20250401,160800,1090426350,73100,73100,73100,73100,0
20250401,160700,1090426350,73100,73100,73100,73100,0
20250401,160600,1090426350,73100,73100,73100,73100,0
20250401,160500,1090426350,73100,73100,73100,73100,0
20250401,160400,1090426350,73100,73100,73100,73100,0
20250401,160300,1090426350,73100,73100,73100,73100,0
20250401,160200,1090426350,73100,73100,73100,73100,0
20250401,160100,1090426350,73100,73100,73100,73100,0
20250401,160000,1090426350,73100,73100,73100,73100,0
20250401,155900,1090426350,73100,73100,73100,73100,0
20250401,155800,1090426350,73100,73100,73100,73100,0
20250401,155700,1090426350,73100,73100,73100,73100,0
20250401,155600,1090426350,73100,73100,73100,73100,0
20250401,155500,1090426350,73100,73100,73100,73100,0
20250401,155400,1090426350,73100,73100,73100,73100,0
20250401,155300,1090426350,73100,73100,73100,73100,0
20250401,155200,1090426350,73100,73100,73100,73100,0
20250401,155100,1090426350,73100,73100,73100,73100,0
20250401,155000,1090426350,73100,73100,73100,73100,0
20250401,154900,1090426350,73100,73100,73100,73100,0
20250401,154800,1090426350,73100,73100,73100,73100,0
20250401,154700,1090426350,73100,73100,73100,73100,0
20250401,154600,1090426350,73100,73100,73100,73100,0
20250401,154500,1090426350,73100,73100,73100,73100,0
20250401,154400,1090426350,73100,73100,73100,73100,0
20250401,154300,1090426350,73100,73100,73100,73100,0
20250401,154200,1090426350,73100,73100,73100,73100,0
20250401,154100,1090426350,73100,73100,73100,73100,213
20250401,154000,1090426350,73100,73100,73100,73100,0
20250401,153900,1090426350,73100,73100,73100,73100,0
20250401,153800,1090426350,73100,73100,73100,73100,0
20250401,153700,1090426350,73100,73100,73100,73100,0
20250401,153600,1090426350,73100,73100,73100,73100,0
20250401,153500,1090426350,73100,73100,73100,73100,0
20250401,153400,1090426350,73100,73100,73100,73100,0
20250401,153300,1090426350,73100,73100,73100,73100,0
20250401,153200,1090426350,73100,73100,73100,73100,0
20250401,153100,1090426350,73100,73100,73100,73100,0
20250401,153000,1090426350,73100,73100,73100,73100,213
20250401,152900,1074856050,72700,72700,72700,72700,0
20250401,152800,1074856050,72700,72700,72700,72700,0
20250401,152700,1074856050,72700,72700,72700,72700,0
20250401,152600,1074856050,72700,72700,72700,72700,0
20250401,152500,1074856050,72700,72700,72700,72700,0
20250401,152400,1074856050,72700,72700,72700,72700,0
20250401,152300,1074856050,72700,72700,72700,72700,0
20250401,152200,1074856050,72700,72700,72700,72700,0
20250401,152100,1074856050,72700,72700,72700,72700,0
20250401,152000,1074856050,72700,72700,72700,72700,0
20250401,151900,1074856050,72700,72700,72700,72600,63
20250401,151800,1070276350,72700,72600,72700,72600,4
20250401,151700,1069985850,72600,72700,72800,72600,151
20250401,151600,1059002050,72700,72800,72800,72700,95
20250401,151500,1052093900,72800,72800,72800,72800,17
20250401,151400,1050856300,72800,72800,72800,72800,27
20250401,151300,1048890700,72800,72800,72800,72700,18
20250401,151200,1047580400,72800,72800,72800,72700,58
20250401,151100,1043358300,72800,72800,72800,72800,15
20250401,151000,1042266300,72800,72800,72900,72700,25
20250401,150900,1040446300,72800,72800,72900,72800,39
20250401,150800,1037606800,72800,72800,72800,72800,16
20250401,150700,1036442000,72700,72800,72800,72700,18
20250401,150600,1035131800,72800,72800,72800,72800,34
20250401,150500,1032656600,72800,72800,72800,72800,21
20250401,150400,1031127800,72800,72800,72800,72800,32
20250401,150300,1028798200,72800,72800,72800,72800,58
20250401,150200,1024575800,72700,72700,72700,72700,13
20250401,150100,1023630700,72700,72600,72700,72600,13
20250401,150000,1022686700,72600,72900,72900,72600,126
20250401,145900,1013518500,72900,72900,72900,72900,17
20250401,145800,1012279200,72800,72800,72800,72800,19
20250401,145700,1010896000,72800,72800,72900,72800,31
20250401,145600,1008637600,72700,72900,72900,72700,65
20250401,145500,1003901900,72800,72900,72900,72800,4
20250401,145400,1003610500,72800,72800,72800,72800,20
20250401,145300,1002154500,72900,72900,72900,72800,40
20250401,145200,999239200,72800,72900,73000,72800,40
20250401,145100,996325400,72900,72900,72900,72800,28
20250401,145000,994284300,72900,72900,72900,72800,21
20250401,144900,992753700,72800,73000,73000,72800,72
20250401,144800,987505800,72900,72900,72900,72900,18
20250401,144700,986193600,72900,72900,72900,72800,52
20250401,144600,982403100,72900,72900,72900,72900,16
20250401,144500,981236700,72900,72800,72900,72800,2
20250401,144400,981091000,72800,72900,72900,72800,55
20250401,144300,977086600,72900,72900,72900,72900,18
20250401,144200,975774400,72800,72800,72900,72800,43
20250401,144100,972642400,72900,72900,72900,72900,30
20250401,144000,970455400,72900,72800,72900,72800,20
20250401,143900,968997600,72800,72900,72900,72800,19
20250401,143800,967612800,72900,73000,73000,72800,42
20250401,143700,964550200,72900,73000,73000,72900,32
20250401,143600,962215900,72900,72900,72900,72900,4
20250401,143500,961924300,72900,72900,72900,72800,21
20250401,143400,960393900,72800,72900,72900,72800,67
20250401,143300,955510500,72800,72800,72800,72800,24
20250401,143200,953763300,72800,72800,72800,72700,18
20250401,143100,952453100,72800,72800,72800,72700,47
20250401,143000,949032600,72700,72700,72700,72700,13
20250401,142900,948087500,72800,72700,72800,72700,30
20250401,142800,945904900,72700,72700,72800,72700,32
20250401,142700,943576900,72700,72700,72800,72700,52
20250401,142600,939794000,72800,72800,72800,72700,65
20250401,142500,935063100,72800,72900,72900,72700,50
20250401,142400,931421600,72800,72900,72900,72800,30
20250401,142300,929235700,72800,72900,72900,72800,35
20250401,142200,926686000,72900,73000,73000,72900,58
20250401,142100,922454800,73000,73000,73000,72900,30
20250401,142000,920265800,72900,72900,73000,72900,35
20250401,141900,917712800,73000,73000,73000,72900,53
20250401,141800,913846000,72900,73000,73000,72900,29
20250401,141700,911730000,72900,72900,73000,72900,35
20250401,141600,909177000,73000,73000,73000,72900,63
20250401,141500,904579000,73000,72900,73000,72900,56
20250401,141400,900493700,73000,72900,73000,72900,34
20250401,141300,898012700,72900,72800,73000,72800,23
20250401,141200,896336400,72900,72900,73000,72900,41
20250401,141100,893346000,73000,73000,73000,73000,17
20250401,141000,892105000,72900,72900,73000,72900,40
20250401,140900,889187300,72900,73000,73000,72900,45
20250401,140800,885903800,72900,72900,72900,72800,26
20250401,140700,884009200,72900,72800,73000,72800,42
20250401,140600,880946700,72900,72800,72900,72700,25
20250401,140500,879128000,72800,72900,72900,72700,40
20250401,140400,876216800,72800,72900,72900,72800,40
20250401,140300,873303400,72800,72800,72900,72700,23
20250401,140200,871628900,72800,72700,72800,72700,32
20250401,140100,869300600,72800,72600,72800,72600,26
20250401,140000,867411200,72700,72700,72700,72700,36
20250401,135900,864794000,72700,72900,72900,72700,26
20250401,135800,862900600,72900,72800,72900,72800,42
20250401,135700,859841700,72800,72800,72800,72700,31
20250401,135600,857586400,72700,72900,72900,72700,32
20250401,135500,855256500,72800,72800,72900,72800,54
20250401,135400,851323500,72800,72800,72900,72800,15
20250401,135300,850231400,72800,72700,72800,72700,43
20250401,135200,847102800,72800,72800,72800,72700,28
20250401,135100,845065400,72800,72800,72800,72700,30
20250401,135000,842882400,72800,72800,72900,72700,35
20250401,134900,840336300,72900,72800,72900,72800,49
20250401,134800,836767000,72800,72800,72900,72700,27
20250401,134700,834800300,72700,72800,72900,72700,139
20250401,134600,824680900,72800,72700,72800,72700,16
20250401,134500,823517400,72600,72600,72700,72500,50
20250401,134400,819886800,72600,72600,72600,72500,42
20250401,134300,816837700,72500,72500,72600,72500,32
20250401,134200,814515700,72500,72500,72600,72500,24
20250401,134100,812775300,72600,72500,72600,72500,23
20250401,134000,811107500,72600,72500,72600,72500,81
20250401,133900,805234400,72600,72600,72600,72500,18
20250401,133800,803928600,72500,72700,72700,72500,33
20250401,133700,801535700,72500,72400,72700,72400,83
20250401,133600,795516100,72400,72500,72500,72400,11
20250401,133500,794719600,72400,72300,72500,72300,30
20250401,133400,792548200,72500,72500,72500,72300,31
20250401,133300,790303200,72600,72300,72600,72300,11
20250401,133200,789507600,72400,72400,72500,72300,125
20250401,133100,780453200,72500,72500,72500,72400,29
20250401,133000,778351700,72400,72300,72400,72300,35
20250401,132900,775818700,72500,72400,72500,72400,30
20250401,132800,773646300,72400,72400,72400,72400,10
20250401,132700,772922300,72400,72500,72500,72400,22
20250401,132600,771329300,72400,72500,72500,72400,14
20250401,132500,770315300,72400,72400,72400,72400,20
20250401,132400,768867300,72400,72400,72400,72400,10
20250401,132300,768143300,72400,72600,72600,72400,322
20250401,132200,744770400,72600,72600,72700,72600,60
20250401,132100,740410700,72600,72600,72600,72600,10
20250401,132000,739684700,72700,72700,72700,72700,28
20250401,131900,737649100,72700,72800,72800,72700,20
20250401,131800,736194400,72800,72800,72800,72800,73
20250401,131700,730880000,72700,72700,72700,72700,0
20250401,131600,730880000,72700,72800,72800,72700,4
20250401,131500,730589100,72700,72700,72700,72700,49
20250401,131400,727026800,72700,72700,72700,72700,55
20250401,131300,723028300,72700,72800,72800,72700,13
20250401,131200,722082200,72800,72800,72800,72800,0
20250401,131100,722082200,72800,72700,72800,72700,70
20250401,131000,716992900,72700,72800,72800,72700,10
20250401,130900,716265800,72800,72800,72800,72800,14
20250401,130800,715246600,72700,72700,72700,72700,18
20250401,130700,713938000,72700,72700,72700,72700,29
20250401,130600,711829700,72800,72800,72800,72800,82
20250401,130500,705860100,72800,72800,72800,72800,0
20250401,130400,705860100,72800,72800,72800,72800,3
20250401,130300,705641700,72900,72900,72900,72800,13
20250401,130200,704694800,72800,72800,72800,72800,0
20250401,130100,704694800,72800,72800,72800,72800,4
20250401,130000,704403600,72800,72900,72900,72800,7
20250401,125900,703893600,72900,72900,72900,72900,42
20250401,125800,700831800,72900,72900,72900,72900,1
20250401,125700,700758900,72800,72900,72900,72800,6
20250401,125600,700321900,72900,72800,72900,72800,11
20250401,125500,699520800,72900,72800,72900,72800,12
20250401,125400,698647000,72900,72900,72900,72800,5
20250401,125300,698282800,72900,72800,72900,72800,97
20250401,125200,691220200,72900,72900,72900,72900,7
20250401,125100,690709900,72900,73000,73000,72900,6
20250401,125000,690272300,72900,72900,72900,72900,0
20250401,124900,690272300,72900,72900,72900,72900,0
20250401,124800,690272300,72900,73000,73000,72900,28
20250401,124700,688231000,73000,73000,73000,73000,4
20250401,124600,687939000,73000,72900,73000,72900,2
20250401,124500,687793100,72900,72900,72900,72900,4
20250401,124400,687501500,73000,72900,73000,72900,9
20250401,124300,686845300,73000,73000,73000,73000,10
20250401,124200,686115300,73100,73000,73100,73000,5
20250401,124100,685750100,73000,73000,73000,73000,11
20250401,124000,684947100,73000,72800,73000,72800,268
20250401,123900,665413800,72800,72900,72900,72800,22
20250401,123800,663811200,72900,73000,73000,72900,69
20250401,123700,658780800,73000,72900,73000,72900,11
20250401,123600,657978600,72900,72900,72900,72900,8
20250401,123500,657395400,72900,72900,72900,72900,4
20250401,123400,657103800,73000,73000,73000,72900,12
20250401,123300,656228500,72900,72900,72900,72900,8
20250401,123200,655645300,72900,73100,73100,72900,5
20250401,123100,655280400,73000,73000,73000,73000,7
20250401,123000,654769400,73000,73000,73000,73000,440
20250401,122900,622649400,73000,73000,73100,73000,21
20250401,122800,621116200,73100,73100,73100,73100,5
20250401,122700,620750700,73100,73100,73100,73100,4
20250401,122600,620458300,73000,73100,73100,73000,64
20250401,122500,615786200,73000,73100,73100,73000,48
20250401,122400,612278200,73000,73100,73100,73000,7
20250401,122300,611766900,73100,73000,73100,73000,5
20250401,122200,611401800,73100,73100,73100,73100,3
20250401,122100,611182500,73100,73100,73100,73000,18
20250401,122000,609867500,73100,73100,73100,73100,0
20250401,121900,609867500,73100,73100,73100,73100,2
20250401,121800,609721300,73100,73100,73100,73000,24
20250401,121700,607967700,73100,73100,73100,73100,7
20250401,121600,607456000,73100,73100,73100,73100,2
20250401,121500,607309800,73100,73100,73100,73100,2
20250401,121400,607163600,73100,73000,73100,73000,13
20250401,121300,606214200,73100,73100,73100,73100,6
20250401,121200,605775600,73200,73200,73200,73200,2
20250401,121100,605629200,73100,73100,73100,73100,55
20250401,121000,601608700,73100,73000,73100,73000,9
20250401,120900,600951600,73100,73100,73100,73100,0
20250401,120800,600951600,73100,73100,73100,73100,4
20250401,120700,600659200,73000,73100,73100,73000,7
20250401,120600,600148100,73000,73000,73000,73000,3
20250401,120500,599929100,73100,73100,73100,73100,21
20250401,120400,598394000,73100,73100,73100,73000,7
20250401,120300,597882500,73100,73100,73100,73100,9
20250401,120200,597224600,73100,73100,73100,73100,21
20250401,120100,595689500,73000,73000,73100,73000,99
20250401,120000,588462200,73000,73000,73000,73000,1
20250401,115900,588389200,73000,73000,73100,73000,172
20250401,115800,575833100,73100,73100,73100,73000,7
20250401,115700,575321700,73000,73100,73100,73000,2
20250401,115600,575175600,73000,73000,73000,73000,11
20250401,115500,574372600,73000,73100,73100,73000,38
20250401,115400,571596000,73000,72900,73000,72900,21
20250401,115300,570063700,72900,72800,72900,72800,28
20250401,115200,568022600,72800,72700,72900,72700,36
20250401,115100,565401600,72800,72700,72800,72700,13
20250401,115000,564456200,72700,72700,72800,72700,21
20250401,114900,562929400,72800,72700,72800,72700,2
20250401,114800,562783900,72800,72800,72900,72700,9
20250401,114700,562128400,72800,72800,72800,72800,14
20250401,114600,561109200,72700,72900,72900,72700,21
20250401,114500,559579100,72800,72800,72800,72800,3
20250401,114400,559360700,72800,72800,72800,72800,31
20250401,114300,557103900,72700,72700,72700,72700,0
20250401,114200,557103900,72700,72900,72900,72700,9
20250401,114100,556448200,72900,72800,72900,72800,107
20250401,114000,548657900,72800,72800,72800,72800,8
20250401,113900,548075500,72900,72900,72900,72800,55
20250401,113800,544066300,72900,72900,72900,72900,27
20250401,113700,542098000,72900,72800,72900,72800,26
20250401,113600,540202800,72800,72900,72900,72800,15
20250401,113500,539110500,72900,72900,73000,72900,29
20250401,113400,536995800,72900,73000,73000,72900,50
20250401,113300,533346400,73000,73000,73100,73000,24
20250401,113200,531594300,73100,73100,73200,73100,75
20250401,113100,526111400,73100,73100,73100,73100,7
20250401,113000,525599700,73100,73000,73100,73000,4
20250401,112900,525307600,73100,73100,73100,73100,5
20250401,112800,524942100,73100,73100,73100,73100,16
20250401,112700,523772500,73100,73100,73100,73000,57
20250401,112600,519606800,73000,73100,73200,73000,17
20250401,112500,518364400,73200,73100,73200,73100,168
20250401,112400,506083300,73100,73200,73200,73100,88
20250401,112300,499642500,73100,73100,73100,73100,38
20250401,112200,496864700,73100,73100,73100,73100,5
20250401,112100,496499200,73100,73100,73100,73100,0
20250401,112000,496499200,73100,73200,73200,73100,16
20250401,111900,495329500,73000,73000,73000,72900,163
20250401,111800,483430700,72900,72900,72900,72900,74
20250401,111700,478036100,72800,72800,72800,72800,89
20250401,111600,471556900,72800,72800,72900,72800,56
20250401,111500,467480000,72700,72700,72700,72700,2
20250401,111400,467334600,72800,72700,72800,72600,13
20250401,111300,466389700,72600,72600,72600,72500,82
20250401,111200,460437700,72600,72500,72600,72500,18
20250401,111100,459132400,72500,72500,72500,72500,9
20250401,111000,458479900,72600,72600,72600,72500,7
20250401,110900,457972200,72600,72500,72600,72500,11
20250401,110800,457174300,72600,72500,72600,72500,10
20250401,110700,456449100,72500,72600,72600,72500,3
20250401,110600,456231500,72600,72700,72700,72600,58
20250401,110500,452018700,72700,72600,72700,72600,110
20250401,110400,444029900,72500,72500,72500,72500,44
20250401,110300,440839900,72400,72500,72500,72400,4
20250401,110200,440550000,72400,72400,72400,72400,13
20250401,110100,439608800,72400,72500,72500,72400,14
20250401,110000,438595100,72400,72500,72500,72400,9
20250401,105900,437943300,72500,72500,72500,72500,3
20250401,105800,437725800,72400,72400,72500,72400,20
20250401,105700,436277700,72500,72500,72500,72500,10
20250401,105600,435552700,72500,72500,72500,72500,29
20250401,105500,433450200,72400,72300,72400,72300,23
20250401,105400,431785400,72400,72400,72500,72400,177
20250401,105300,418970400,72400,72400,72400,72300,60
20250401,105200,414626900,72300,72400,72400,72300,49
20250401,105100,411080400,72300,72300,72300,72300,0
20250401,105000,411080400,72300,72200,72300,72200,44
20250401,104900,407902100,72100,72300,72300,72100,12
20250401,104800,407035100,72200,72400,72500,72200,395
20250401,104700,378480800,72400,72500,72500,72400,250
20250401,104600,360380700,72500,72300,72500,72300,326
20250401,104500,336757200,72300,72300,72300,72300,2
20250401,104400,336612600,72300,72200,72300,72200,10
20250401,104300,335890400,72200,72000,72200,72000,30
20250401,104200,333729000,72100,72000,72100,72000,37
20250401,104100,331064300,72000,71900,72000,71900,6
20250401,104000,330632700,72000,72000,72000,72000,4
20250401,103900,330344700,71900,72000,72000,71900,21
20250401,103800,328833000,72100,72000,72100,72000,54
20250401,103700,324944900,71900,72000,72000,71900,11
20250401,103600,324153600,72000,72100,72100,71900,255
20250401,103500,305794200,72000,72100,72100,72000,84
20250401,103400,299742800,72100,72100,72100,72100,1
20250401,103300,299670700,72000,72000,72100,72000,36
20250401,103200,297078100,72000,72000,72000,72000,18
20250401,103100,295782100,72000,72000,72100,71900,31
20250401,103000,293550600,72000,72000,72000,72000,3
20250401,102900,293334600,71900,72100,72100,71900,25
20250401,102800,291533700,71800,72000,72000,71800,10
20250401,102700,290815500,72000,71900,72000,71800,49
20250401,102600,287290700,72000,72100,72100,71900,43
20250401,102500,284196500,72000,72000,72000,72000,1
20250401,102400,284124500,72000,72200,72200,71900,32
20250401,102300,281820000,72200,72300,72300,72200,72
20250401,102200,276617600,72300,72400,72400,72300,6
20250401,102100,276183700,72300,72400,72400,72300,149
20250401,102000,265398900,72400,72200,72400,72200,65
20250401,101900,260696200,72100,72200,72200,72100,2
20250401,101800,260551900,72100,72100,72100,72100,10
20250401,101700,259830900,72200,72100,72300,72100,19
20250401,101600,258460000,72100,71900,72100,71900,23
20250401,101500,256804700,71600,71700,71900,71600,103
20250401,101400,249409200,71600,71800,71800,71600,15
20250401,101300,248333700,71800,71800,71800,71800,3
20250401,101200,248118300,71800,71700,71800,71700,6
20250401,101100,247687600,71500,71600,71800,71500,69
20250401,101000,242740700,71600,71600,71600,71500,6
20250401,100900,242311200,71600,71600,71600,71600,3
20250401,100800,242096400,71600,71500,71600,71500,23
20250401,100700,240451700,71500,71400,71500,71400,31
20250401,100600,238238100,71300,71300,71300,71300,0
20250401,100500,238238100,71300,71300,71300,71300,12
20250401,100400,237382500,71300,71400,71400,71300,45
20250401,100300,234173500,71400,71300,71400,71300,7
20250401,100200,233674100,71300,71300,71300,71200,8
20250401,100100,233104000,71300,71400,71400,71300,11
20250401,100000,232318800,71400,71400,71400,71400,4
20250401,095900,232033200,71300,71200,71300,71200,64
20250401,095800,227472300,71300,71300,71300,71300,7
20250401,095700,226973200,71300,71300,71300,71200,27
20250401,095600,225050000,71300,71200,71300,71200,7
20250401,095500,224551300,71200,71200,71200,71200,0
20250401,095400,224551300,71200,71200,71200,71200,21
20250401,095300,223056100,71200,71300,71300,71200,14
20250401,095200,222058800,71300,71300,71300,71300,3
20250401,095100,221844900,71300,71300,71300,71300,0
20250401,095000,221844900,71300,71300,71300,71300,4
20250401,094900,221559700,71400,71400,71400,71400,17
20250401,094800,220345900,71400,71200,71400,71200,195
20250401,094700,206428800,71000,71100,71100,71000,195
20250401,094600,192574200,71300,71200,71300,71200,143
20250401,094500,182380300,71100,71100,71100,71100,0
20250401,094400,182380300,71100,71200,71200,71100,81
20250401,094300,176619600,71400,71400,71400,71400,55
20250401,094200,172692600,71400,71400,71400,71400,56
20250401,094100,168694200,71500,71600,71600,71500,4
20250401,094000,168407900,71400,71400,71400,71400,0
20250401,093900,168407900,71400,71400,71400,71400,32
20250401,093800,166123100,71400,71500,71500,71400,247
20250401,093700,148484000,71600,71600,71600,71600,1
20250401,093600,148412400,71550,71550,71550,71550,1
20250401,093500,148340850,71600,71500,71600,71500,16
20250401,093400,147196650,71500,71500,71500,71500,46
20250401,093300,143907650,71400,71500,71500,71400,123
20250401,093200,135114850,71600,71600,71600,71600,16
20250401,093100,133969250,71700,71600,71700,71600,24
20250401,093000,132249050,71600,71650,71650,71600,123
20250401,092900,123438250,71600,71600,71600,71500,68
20250401,092800,118571050,71500,71600,71600,71500,123
20250401,092700,109775250,71600,71800,71800,71600,93
20250401,092600,103114250,71850,71800,71900,71800,47
20250401,092500,99738200,71800,72000,72000,71600,14
20250401,092400,98733200,72000,71900,72000,71900,13
20250401,092300,97797700,71900,71800,71900,71800,18
20250401,092200,96504900,72000,72000,72000,72000,8
20250401,092100,95928900,71800,71800,71800,71800,0
20250401,092000,95928900,71800,71800,71800,71800,0
20250401,091900,95928900,71800,71900,71900,71800,44
20250401,091800,92765500,71900,71900,71900,71900,12
20250401,091700,91902700,72000,71900,72000,71900,40
20250401,091600,89026600,71800,71800,71800,71800,0
20250401,091500,89026600,71800,71800,71800,71800,0
20250401,091400,89026600,71800,71800,71800,71800,25
20250401,091300,87231600,71900,72000,72000,71900,119
20250401,091200,78664800,72000,72300,72300,72000,19
20250401,091100,77295000,72300,72400,72400,72300,2
20250401,091000,77150300,72400,72300,72400,72300,35
20250401,090900,74619000,72300,72300,72300,72300,3
20250401,090800,74402100,72400,72200,72400,72200,3
20250401,090700,74185300,72400,72400,72400,72400,5
20250401,090600,73823300,72200,72000,72200,72000,29
20250401,090500,71733200,71600,71500,71600,71000,366
20250401,090400,45700800,71900,71900,71900,71900,1
20250401,090300,45628900,71400,72000,72000,71400,110
20250401,090200,37760000,71400,71400,71400,71400,7
20250401,090100,37260200,71400,72000,72100,71300,411
20250401,090000,7911300,72100,72100,72100,71400,110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 1090426350 73100 73100 73100 73100 213
3 20250401 191000 1090426350 73100 73100 73100 73100 0
4 20250401 190900 1090426350 73100 73100 73100 73100 0
5 20250401 190800 1090426350 73100 73100 73100 73100 0
6 20250401 190700 1090426350 73100 73100 73100 73100 0
7 20250401 190600 1090426350 73100 73100 73100 73100 0
8 20250401 190500 1090426350 73100 73100 73100 73100 0
9 20250401 190400 1090426350 73100 73100 73100 73100 0
10 20250401 190300 1090426350 73100 73100 73100 73100 0
11 20250401 190200 1090426350 73100 73100 73100 73100 0
12 20250401 190100 1090426350 73100 73100 73100 73100 0
13 20250401 190000 1090426350 73100 73100 73100 73100 0
14 20250401 185900 1090426350 73100 73100 73100 73100 0
15 20250401 185800 1090426350 73100 73100 73100 73100 0
16 20250401 185700 1090426350 73100 73100 73100 73100 0
17 20250401 185600 1090426350 73100 73100 73100 73100 0
18 20250401 185500 1090426350 73100 73100 73100 73100 0
19 20250401 185400 1090426350 73100 73100 73100 73100 0
20 20250401 185300 1090426350 73100 73100 73100 73100 0
21 20250401 185200 1090426350 73100 73100 73100 73100 0
22 20250401 185100 1090426350 73100 73100 73100 73100 0
23 20250401 185000 1090426350 73100 73100 73100 73100 0
24 20250401 184900 1090426350 73100 73100 73100 73100 0
25 20250401 184800 1090426350 73100 73100 73100 73100 0
26 20250401 184700 1090426350 73100 73100 73100 73100 0
27 20250401 184600 1090426350 73100 73100 73100 73100 0
28 20250401 184500 1090426350 73100 73100 73100 73100 0
29 20250401 184400 1090426350 73100 73100 73100 73100 0
30 20250401 184300 1090426350 73100 73100 73100 73100 0
31 20250401 184200 1090426350 73100 73100 73100 73100 0
32 20250401 184100 1090426350 73100 73100 73100 73100 213
33 20250401 184000 1090426350 73100 73100 73100 73100 0
34 20250401 183900 1090426350 73100 73100 73100 73100 0
35 20250401 183800 1090426350 73100 73100 73100 73100 0
36 20250401 183700 1090426350 73100 73100 73100 73100 0
37 20250401 183600 1090426350 73100 73100 73100 73100 0
38 20250401 183500 1090426350 73100 73100 73100 73100 0
39 20250401 183400 1090426350 73100 73100 73100 73100 0
40 20250401 183300 1090426350 73100 73100 73100 73100 0
41 20250401 183200 1090426350 73100 73100 73100 73100 0
42 20250401 183100 1090426350 73100 73100 73100 73100 0
43 20250401 183000 1090426350 73100 73100 73100 73100 0
44 20250401 182900 1090426350 73100 73100 73100 73100 0
45 20250401 182800 1090426350 73100 73100 73100 73100 0
46 20250401 182700 1090426350 73100 73100 73100 73100 0
47 20250401 182600 1090426350 73100 73100 73100 73100 0
48 20250401 182500 1090426350 73100 73100 73100 73100 0
49 20250401 182400 1090426350 73100 73100 73100 73100 0
50 20250401 182300 1090426350 73100 73100 73100 73100 0
51 20250401 182200 1090426350 73100 73100 73100 73100 0
52 20250401 182100 1090426350 73100 73100 73100 73100 0
53 20250401 182000 1090426350 73100 73100 73100 73100 0
54 20250401 181900 1090426350 73100 73100 73100 73100 0
55 20250401 181800 1090426350 73100 73100 73100 73100 0
56 20250401 181700 1090426350 73100 73100 73100 73100 0
57 20250401 181600 1090426350 73100 73100 73100 73100 0
58 20250401 181500 1090426350 73100 73100 73100 73100 0
59 20250401 181400 1090426350 73100 73100 73100 73100 0
60 20250401 181300 1090426350 73100 73100 73100 73100 0
61 20250401 181200 1090426350 73100 73100 73100 73100 0
62 20250401 181100 1090426350 73100 73100 73100 73100 213
63 20250401 181000 1090426350 73100 73100 73100 73100 0
64 20250401 180900 1090426350 73100 73100 73100 73100 0
65 20250401 180800 1090426350 73100 73100 73100 73100 0
66 20250401 180700 1090426350 73100 73100 73100 73100 0
67 20250401 180600 1090426350 73100 73100 73100 73100 0
68 20250401 180500 1090426350 73100 73100 73100 73100 0
69 20250401 180400 1090426350 73100 73100 73100 73100 0
70 20250401 180300 1090426350 73100 73100 73100 73100 0
71 20250401 180200 1090426350 73100 73100 73100 73100 0
72 20250401 180100 1090426350 73100 73100 73100 73100 0
73 20250401 180000 1090426350 73100 73100 73100 73100 0
74 20250401 175900 1090426350 73100 73100 73100 73100 0
75 20250401 175800 1090426350 73100 73100 73100 73100 0
76 20250401 175700 1090426350 73100 73100 73100 73100 0
77 20250401 175600 1090426350 73100 73100 73100 73100 0
78 20250401 175500 1090426350 73100 73100 73100 73100 0
79 20250401 175400 1090426350 73100 73100 73100 73100 0
80 20250401 175300 1090426350 73100 73100 73100 73100 0
81 20250401 175200 1090426350 73100 73100 73100 73100 0
82 20250401 175100 1090426350 73100 73100 73100 73100 0
83 20250401 175000 1090426350 73100 73100 73100 73100 0
84 20250401 174900 1090426350 73100 73100 73100 73100 0
85 20250401 174800 1090426350 73100 73100 73100 73100 0
86 20250401 174700 1090426350 73100 73100 73100 73100 0
87 20250401 174600 1090426350 73100 73100 73100 73100 0
88 20250401 174500 1090426350 73100 73100 73100 73100 0
89 20250401 174400 1090426350 73100 73100 73100 73100 0
90 20250401 174300 1090426350 73100 73100 73100 73100 0
91 20250401 174200 1090426350 73100 73100 73100 73100 0
92 20250401 174100 1090426350 73100 73100 73100 73100 213
93 20250401 174000 1090426350 73100 73100 73100 73100 0
94 20250401 173900 1090426350 73100 73100 73100 73100 0
95 20250401 173800 1090426350 73100 73100 73100 73100 0
96 20250401 173700 1090426350 73100 73100 73100 73100 0
97 20250401 173600 1090426350 73100 73100 73100 73100 0
98 20250401 173500 1090426350 73100 73100 73100 73100 0
99 20250401 173400 1090426350 73100 73100 73100 73100 0
100 20250401 173300 1090426350 73100 73100 73100 73100 0
101 20250401 173200 1090426350 73100 73100 73100 73100 0
102 20250401 173100 1090426350 73100 73100 73100 73100 0
103 20250401 173000 1090426350 73100 73100 73100 73100 0
104 20250401 172900 1090426350 73100 73100 73100 73100 0
105 20250401 172800 1090426350 73100 73100 73100 73100 0
106 20250401 172700 1090426350 73100 73100 73100 73100 0
107 20250401 172600 1090426350 73100 73100 73100 73100 0
108 20250401 172500 1090426350 73100 73100 73100 73100 0
109 20250401 172400 1090426350 73100 73100 73100 73100 0
110 20250401 172300 1090426350 73100 73100 73100 73100 0
111 20250401 172200 1090426350 73100 73100 73100 73100 0
112 20250401 172100 1090426350 73100 73100 73100 73100 0
113 20250401 172000 1090426350 73100 73100 73100 73100 0
114 20250401 171900 1090426350 73100 73100 73100 73100 0
115 20250401 171800 1090426350 73100 73100 73100 73100 0
116 20250401 171700 1090426350 73100 73100 73100 73100 0
117 20250401 171600 1090426350 73100 73100 73100 73100 0
118 20250401 171500 1090426350 73100 73100 73100 73100 0
119 20250401 171400 1090426350 73100 73100 73100 73100 0
120 20250401 171300 1090426350 73100 73100 73100 73100 0
121 20250401 171200 1090426350 73100 73100 73100 73100 0
122 20250401 171100 1090426350 73100 73100 73100 73100 213
123 20250401 171000 1090426350 73100 73100 73100 73100 0
124 20250401 170900 1090426350 73100 73100 73100 73100 0
125 20250401 170800 1090426350 73100 73100 73100 73100 0
126 20250401 170700 1090426350 73100 73100 73100 73100 0
127 20250401 170600 1090426350 73100 73100 73100 73100 0
128 20250401 170500 1090426350 73100 73100 73100 73100 0
129 20250401 170400 1090426350 73100 73100 73100 73100 0
130 20250401 170300 1090426350 73100 73100 73100 73100 0
131 20250401 170200 1090426350 73100 73100 73100 73100 0
132 20250401 170100 1090426350 73100 73100 73100 73100 0
133 20250401 170000 1090426350 73100 73100 73100 73100 0
134 20250401 165900 1090426350 73100 73100 73100 73100 0
135 20250401 165800 1090426350 73100 73100 73100 73100 0
136 20250401 165700 1090426350 73100 73100 73100 73100 0
137 20250401 165600 1090426350 73100 73100 73100 73100 0
138 20250401 165500 1090426350 73100 73100 73100 73100 0
139 20250401 165400 1090426350 73100 73100 73100 73100 0
140 20250401 165300 1090426350 73100 73100 73100 73100 0
141 20250401 165200 1090426350 73100 73100 73100 73100 0
142 20250401 165100 1090426350 73100 73100 73100 73100 0
143 20250401 165000 1090426350 73100 73100 73100 73100 0
144 20250401 164900 1090426350 73100 73100 73100 73100 0
145 20250401 164800 1090426350 73100 73100 73100 73100 0
146 20250401 164700 1090426350 73100 73100 73100 73100 0
147 20250401 164600 1090426350 73100 73100 73100 73100 0
148 20250401 164500 1090426350 73100 73100 73100 73100 0
149 20250401 164400 1090426350 73100 73100 73100 73100 0
150 20250401 164300 1090426350 73100 73100 73100 73100 0
151 20250401 164200 1090426350 73100 73100 73100 73100 0
152 20250401 164100 1090426350 73100 73100 73100 73100 213
153 20250401 164000 1090426350 73100 73100 73100 73100 0
154 20250401 163900 1090426350 73100 73100 73100 73100 0
155 20250401 163800 1090426350 73100 73100 73100 73100 0
156 20250401 163700 1090426350 73100 73100 73100 73100 0
157 20250401 163600 1090426350 73100 73100 73100 73100 0
158 20250401 163500 1090426350 73100 73100 73100 73100 0
159 20250401 163400 1090426350 73100 73100 73100 73100 0
160 20250401 163300 1090426350 73100 73100 73100 73100 0
161 20250401 163200 1090426350 73100 73100 73100 73100 0
162 20250401 163100 1090426350 73100 73100 73100 73100 0
163 20250401 163000 1090426350 73100 73100 73100 73100 0
164 20250401 162900 1090426350 73100 73100 73100 73100 0
165 20250401 162800 1090426350 73100 73100 73100 73100 0
166 20250401 162700 1090426350 73100 73100 73100 73100 0
167 20250401 162600 1090426350 73100 73100 73100 73100 0
168 20250401 162500 1090426350 73100 73100 73100 73100 0
169 20250401 162400 1090426350 73100 73100 73100 73100 0
170 20250401 162300 1090426350 73100 73100 73100 73100 0
171 20250401 162200 1090426350 73100 73100 73100 73100 0
172 20250401 162100 1090426350 73100 73100 73100 73100 0
173 20250401 162000 1090426350 73100 73100 73100 73100 0
174 20250401 161900 1090426350 73100 73100 73100 73100 0
175 20250401 161800 1090426350 73100 73100 73100 73100 0
176 20250401 161700 1090426350 73100 73100 73100 73100 0
177 20250401 161600 1090426350 73100 73100 73100 73100 0
178 20250401 161500 1090426350 73100 73100 73100 73100 0
179 20250401 161400 1090426350 73100 73100 73100 73100 0
180 20250401 161300 1090426350 73100 73100 73100 73100 0
181 20250401 161200 1090426350 73100 73100 73100 73100 0
182 20250401 161100 1090426350 73100 73100 73100 73100 213
183 20250401 161000 1090426350 73100 73100 73100 73100 0
184 20250401 160900 1090426350 73100 73100 73100 73100 0
185 20250401 160800 1090426350 73100 73100 73100 73100 0
186 20250401 160700 1090426350 73100 73100 73100 73100 0
187 20250401 160600 1090426350 73100 73100 73100 73100 0
188 20250401 160500 1090426350 73100 73100 73100 73100 0
189 20250401 160400 1090426350 73100 73100 73100 73100 0
190 20250401 160300 1090426350 73100 73100 73100 73100 0
191 20250401 160200 1090426350 73100 73100 73100 73100 0
192 20250401 160100 1090426350 73100 73100 73100 73100 0
193 20250401 160000 1090426350 73100 73100 73100 73100 0
194 20250401 155900 1090426350 73100 73100 73100 73100 0
195 20250401 155800 1090426350 73100 73100 73100 73100 0
196 20250401 155700 1090426350 73100 73100 73100 73100 0
197 20250401 155600 1090426350 73100 73100 73100 73100 0
198 20250401 155500 1090426350 73100 73100 73100 73100 0
199 20250401 155400 1090426350 73100 73100 73100 73100 0
200 20250401 155300 1090426350 73100 73100 73100 73100 0
201 20250401 155200 1090426350 73100 73100 73100 73100 0
202 20250401 155100 1090426350 73100 73100 73100 73100 0
203 20250401 155000 1090426350 73100 73100 73100 73100 0
204 20250401 154900 1090426350 73100 73100 73100 73100 0
205 20250401 154800 1090426350 73100 73100 73100 73100 0
206 20250401 154700 1090426350 73100 73100 73100 73100 0
207 20250401 154600 1090426350 73100 73100 73100 73100 0
208 20250401 154500 1090426350 73100 73100 73100 73100 0
209 20250401 154400 1090426350 73100 73100 73100 73100 0
210 20250401 154300 1090426350 73100 73100 73100 73100 0
211 20250401 154200 1090426350 73100 73100 73100 73100 0
212 20250401 154100 1090426350 73100 73100 73100 73100 213
213 20250401 154000 1090426350 73100 73100 73100 73100 0
214 20250401 153900 1090426350 73100 73100 73100 73100 0
215 20250401 153800 1090426350 73100 73100 73100 73100 0
216 20250401 153700 1090426350 73100 73100 73100 73100 0
217 20250401 153600 1090426350 73100 73100 73100 73100 0
218 20250401 153500 1090426350 73100 73100 73100 73100 0
219 20250401 153400 1090426350 73100 73100 73100 73100 0
220 20250401 153300 1090426350 73100 73100 73100 73100 0
221 20250401 153200 1090426350 73100 73100 73100 73100 0
222 20250401 153100 1090426350 73100 73100 73100 73100 0
223 20250401 153000 1090426350 73100 73100 73100 73100 213
224 20250401 152900 1074856050 72700 72700 72700 72700 0
225 20250401 152800 1074856050 72700 72700 72700 72700 0
226 20250401 152700 1074856050 72700 72700 72700 72700 0
227 20250401 152600 1074856050 72700 72700 72700 72700 0
228 20250401 152500 1074856050 72700 72700 72700 72700 0
229 20250401 152400 1074856050 72700 72700 72700 72700 0
230 20250401 152300 1074856050 72700 72700 72700 72700 0
231 20250401 152200 1074856050 72700 72700 72700 72700 0
232 20250401 152100 1074856050 72700 72700 72700 72700 0
233 20250401 152000 1074856050 72700 72700 72700 72700 0
234 20250401 151900 1074856050 72700 72700 72700 72600 63
235 20250401 151800 1070276350 72700 72600 72700 72600 4
236 20250401 151700 1069985850 72600 72700 72800 72600 151
237 20250401 151600 1059002050 72700 72800 72800 72700 95
238 20250401 151500 1052093900 72800 72800 72800 72800 17
239 20250401 151400 1050856300 72800 72800 72800 72800 27
240 20250401 151300 1048890700 72800 72800 72800 72700 18
241 20250401 151200 1047580400 72800 72800 72800 72700 58
242 20250401 151100 1043358300 72800 72800 72800 72800 15
243 20250401 151000 1042266300 72800 72800 72900 72700 25
244 20250401 150900 1040446300 72800 72800 72900 72800 39
245 20250401 150800 1037606800 72800 72800 72800 72800 16
246 20250401 150700 1036442000 72700 72800 72800 72700 18
247 20250401 150600 1035131800 72800 72800 72800 72800 34
248 20250401 150500 1032656600 72800 72800 72800 72800 21
249 20250401 150400 1031127800 72800 72800 72800 72800 32
250 20250401 150300 1028798200 72800 72800 72800 72800 58
251 20250401 150200 1024575800 72700 72700 72700 72700 13
252 20250401 150100 1023630700 72700 72600 72700 72600 13
253 20250401 150000 1022686700 72600 72900 72900 72600 126
254 20250401 145900 1013518500 72900 72900 72900 72900 17
255 20250401 145800 1012279200 72800 72800 72800 72800 19
256 20250401 145700 1010896000 72800 72800 72900 72800 31
257 20250401 145600 1008637600 72700 72900 72900 72700 65
258 20250401 145500 1003901900 72800 72900 72900 72800 4
259 20250401 145400 1003610500 72800 72800 72800 72800 20
260 20250401 145300 1002154500 72900 72900 72900 72800 40
261 20250401 145200 999239200 72800 72900 73000 72800 40
262 20250401 145100 996325400 72900 72900 72900 72800 28
263 20250401 145000 994284300 72900 72900 72900 72800 21
264 20250401 144900 992753700 72800 73000 73000 72800 72
265 20250401 144800 987505800 72900 72900 72900 72900 18
266 20250401 144700 986193600 72900 72900 72900 72800 52
267 20250401 144600 982403100 72900 72900 72900 72900 16
268 20250401 144500 981236700 72900 72800 72900 72800 2
269 20250401 144400 981091000 72800 72900 72900 72800 55
270 20250401 144300 977086600 72900 72900 72900 72900 18
271 20250401 144200 975774400 72800 72800 72900 72800 43
272 20250401 144100 972642400 72900 72900 72900 72900 30
273 20250401 144000 970455400 72900 72800 72900 72800 20
274 20250401 143900 968997600 72800 72900 72900 72800 19
275 20250401 143800 967612800 72900 73000 73000 72800 42
276 20250401 143700 964550200 72900 73000 73000 72900 32
277 20250401 143600 962215900 72900 72900 72900 72900 4
278 20250401 143500 961924300 72900 72900 72900 72800 21
279 20250401 143400 960393900 72800 72900 72900 72800 67
280 20250401 143300 955510500 72800 72800 72800 72800 24
281 20250401 143200 953763300 72800 72800 72800 72700 18
282 20250401 143100 952453100 72800 72800 72800 72700 47
283 20250401 143000 949032600 72700 72700 72700 72700 13
284 20250401 142900 948087500 72800 72700 72800 72700 30
285 20250401 142800 945904900 72700 72700 72800 72700 32
286 20250401 142700 943576900 72700 72700 72800 72700 52
287 20250401 142600 939794000 72800 72800 72800 72700 65
288 20250401 142500 935063100 72800 72900 72900 72700 50
289 20250401 142400 931421600 72800 72900 72900 72800 30
290 20250401 142300 929235700 72800 72900 72900 72800 35
291 20250401 142200 926686000 72900 73000 73000 72900 58
292 20250401 142100 922454800 73000 73000 73000 72900 30
293 20250401 142000 920265800 72900 72900 73000 72900 35
294 20250401 141900 917712800 73000 73000 73000 72900 53
295 20250401 141800 913846000 72900 73000 73000 72900 29
296 20250401 141700 911730000 72900 72900 73000 72900 35
297 20250401 141600 909177000 73000 73000 73000 72900 63
298 20250401 141500 904579000 73000 72900 73000 72900 56
299 20250401 141400 900493700 73000 72900 73000 72900 34
300 20250401 141300 898012700 72900 72800 73000 72800 23
301 20250401 141200 896336400 72900 72900 73000 72900 41
302 20250401 141100 893346000 73000 73000 73000 73000 17
303 20250401 141000 892105000 72900 72900 73000 72900 40
304 20250401 140900 889187300 72900 73000 73000 72900 45
305 20250401 140800 885903800 72900 72900 72900 72800 26
306 20250401 140700 884009200 72900 72800 73000 72800 42
307 20250401 140600 880946700 72900 72800 72900 72700 25
308 20250401 140500 879128000 72800 72900 72900 72700 40
309 20250401 140400 876216800 72800 72900 72900 72800 40
310 20250401 140300 873303400 72800 72800 72900 72700 23
311 20250401 140200 871628900 72800 72700 72800 72700 32
312 20250401 140100 869300600 72800 72600 72800 72600 26
313 20250401 140000 867411200 72700 72700 72700 72700 36
314 20250401 135900 864794000 72700 72900 72900 72700 26
315 20250401 135800 862900600 72900 72800 72900 72800 42
316 20250401 135700 859841700 72800 72800 72800 72700 31
317 20250401 135600 857586400 72700 72900 72900 72700 32
318 20250401 135500 855256500 72800 72800 72900 72800 54
319 20250401 135400 851323500 72800 72800 72900 72800 15
320 20250401 135300 850231400 72800 72700 72800 72700 43
321 20250401 135200 847102800 72800 72800 72800 72700 28
322 20250401 135100 845065400 72800 72800 72800 72700 30
323 20250401 135000 842882400 72800 72800 72900 72700 35
324 20250401 134900 840336300 72900 72800 72900 72800 49
325 20250401 134800 836767000 72800 72800 72900 72700 27
326 20250401 134700 834800300 72700 72800 72900 72700 139
327 20250401 134600 824680900 72800 72700 72800 72700 16
328 20250401 134500 823517400 72600 72600 72700 72500 50
329 20250401 134400 819886800 72600 72600 72600 72500 42
330 20250401 134300 816837700 72500 72500 72600 72500 32
331 20250401 134200 814515700 72500 72500 72600 72500 24
332 20250401 134100 812775300 72600 72500 72600 72500 23
333 20250401 134000 811107500 72600 72500 72600 72500 81
334 20250401 133900 805234400 72600 72600 72600 72500 18
335 20250401 133800 803928600 72500 72700 72700 72500 33
336 20250401 133700 801535700 72500 72400 72700 72400 83
337 20250401 133600 795516100 72400 72500 72500 72400 11
338 20250401 133500 794719600 72400 72300 72500 72300 30
339 20250401 133400 792548200 72500 72500 72500 72300 31
340 20250401 133300 790303200 72600 72300 72600 72300 11
341 20250401 133200 789507600 72400 72400 72500 72300 125
342 20250401 133100 780453200 72500 72500 72500 72400 29
343 20250401 133000 778351700 72400 72300 72400 72300 35
344 20250401 132900 775818700 72500 72400 72500 72400 30
345 20250401 132800 773646300 72400 72400 72400 72400 10
346 20250401 132700 772922300 72400 72500 72500 72400 22
347 20250401 132600 771329300 72400 72500 72500 72400 14
348 20250401 132500 770315300 72400 72400 72400 72400 20
349 20250401 132400 768867300 72400 72400 72400 72400 10
350 20250401 132300 768143300 72400 72600 72600 72400 322
351 20250401 132200 744770400 72600 72600 72700 72600 60
352 20250401 132100 740410700 72600 72600 72600 72600 10
353 20250401 132000 739684700 72700 72700 72700 72700 28
354 20250401 131900 737649100 72700 72800 72800 72700 20
355 20250401 131800 736194400 72800 72800 72800 72800 73
356 20250401 131700 730880000 72700 72700 72700 72700 0
357 20250401 131600 730880000 72700 72800 72800 72700 4
358 20250401 131500 730589100 72700 72700 72700 72700 49
359 20250401 131400 727026800 72700 72700 72700 72700 55
360 20250401 131300 723028300 72700 72800 72800 72700 13
361 20250401 131200 722082200 72800 72800 72800 72800 0
362 20250401 131100 722082200 72800 72700 72800 72700 70
363 20250401 131000 716992900 72700 72800 72800 72700 10
364 20250401 130900 716265800 72800 72800 72800 72800 14
365 20250401 130800 715246600 72700 72700 72700 72700 18
366 20250401 130700 713938000 72700 72700 72700 72700 29
367 20250401 130600 711829700 72800 72800 72800 72800 82
368 20250401 130500 705860100 72800 72800 72800 72800 0
369 20250401 130400 705860100 72800 72800 72800 72800 3
370 20250401 130300 705641700 72900 72900 72900 72800 13
371 20250401 130200 704694800 72800 72800 72800 72800 0
372 20250401 130100 704694800 72800 72800 72800 72800 4
373 20250401 130000 704403600 72800 72900 72900 72800 7
374 20250401 125900 703893600 72900 72900 72900 72900 42
375 20250401 125800 700831800 72900 72900 72900 72900 1
376 20250401 125700 700758900 72800 72900 72900 72800 6
377 20250401 125600 700321900 72900 72800 72900 72800 11
378 20250401 125500 699520800 72900 72800 72900 72800 12
379 20250401 125400 698647000 72900 72900 72900 72800 5
380 20250401 125300 698282800 72900 72800 72900 72800 97
381 20250401 125200 691220200 72900 72900 72900 72900 7
382 20250401 125100 690709900 72900 73000 73000 72900 6
383 20250401 125000 690272300 72900 72900 72900 72900 0
384 20250401 124900 690272300 72900 72900 72900 72900 0
385 20250401 124800 690272300 72900 73000 73000 72900 28
386 20250401 124700 688231000 73000 73000 73000 73000 4
387 20250401 124600 687939000 73000 72900 73000 72900 2
388 20250401 124500 687793100 72900 72900 72900 72900 4
389 20250401 124400 687501500 73000 72900 73000 72900 9
390 20250401 124300 686845300 73000 73000 73000 73000 10
391 20250401 124200 686115300 73100 73000 73100 73000 5
392 20250401 124100 685750100 73000 73000 73000 73000 11
393 20250401 124000 684947100 73000 72800 73000 72800 268
394 20250401 123900 665413800 72800 72900 72900 72800 22
395 20250401 123800 663811200 72900 73000 73000 72900 69
396 20250401 123700 658780800 73000 72900 73000 72900 11
397 20250401 123600 657978600 72900 72900 72900 72900 8
398 20250401 123500 657395400 72900 72900 72900 72900 4
399 20250401 123400 657103800 73000 73000 73000 72900 12
400 20250401 123300 656228500 72900 72900 72900 72900 8
401 20250401 123200 655645300 72900 73100 73100 72900 5
402 20250401 123100 655280400 73000 73000 73000 73000 7
403 20250401 123000 654769400 73000 73000 73000 73000 440
404 20250401 122900 622649400 73000 73000 73100 73000 21
405 20250401 122800 621116200 73100 73100 73100 73100 5
406 20250401 122700 620750700 73100 73100 73100 73100 4
407 20250401 122600 620458300 73000 73100 73100 73000 64
408 20250401 122500 615786200 73000 73100 73100 73000 48
409 20250401 122400 612278200 73000 73100 73100 73000 7
410 20250401 122300 611766900 73100 73000 73100 73000 5
411 20250401 122200 611401800 73100 73100 73100 73100 3
412 20250401 122100 611182500 73100 73100 73100 73000 18
413 20250401 122000 609867500 73100 73100 73100 73100 0
414 20250401 121900 609867500 73100 73100 73100 73100 2
415 20250401 121800 609721300 73100 73100 73100 73000 24
416 20250401 121700 607967700 73100 73100 73100 73100 7
417 20250401 121600 607456000 73100 73100 73100 73100 2
418 20250401 121500 607309800 73100 73100 73100 73100 2
419 20250401 121400 607163600 73100 73000 73100 73000 13
420 20250401 121300 606214200 73100 73100 73100 73100 6
421 20250401 121200 605775600 73200 73200 73200 73200 2
422 20250401 121100 605629200 73100 73100 73100 73100 55
423 20250401 121000 601608700 73100 73000 73100 73000 9
424 20250401 120900 600951600 73100 73100 73100 73100 0
425 20250401 120800 600951600 73100 73100 73100 73100 4
426 20250401 120700 600659200 73000 73100 73100 73000 7
427 20250401 120600 600148100 73000 73000 73000 73000 3
428 20250401 120500 599929100 73100 73100 73100 73100 21
429 20250401 120400 598394000 73100 73100 73100 73000 7
430 20250401 120300 597882500 73100 73100 73100 73100 9
431 20250401 120200 597224600 73100 73100 73100 73100 21
432 20250401 120100 595689500 73000 73000 73100 73000 99
433 20250401 120000 588462200 73000 73000 73000 73000 1
434 20250401 115900 588389200 73000 73000 73100 73000 172
435 20250401 115800 575833100 73100 73100 73100 73000 7
436 20250401 115700 575321700 73000 73100 73100 73000 2
437 20250401 115600 575175600 73000 73000 73000 73000 11
438 20250401 115500 574372600 73000 73100 73100 73000 38
439 20250401 115400 571596000 73000 72900 73000 72900 21
440 20250401 115300 570063700 72900 72800 72900 72800 28
441 20250401 115200 568022600 72800 72700 72900 72700 36
442 20250401 115100 565401600 72800 72700 72800 72700 13
443 20250401 115000 564456200 72700 72700 72800 72700 21
444 20250401 114900 562929400 72800 72700 72800 72700 2
445 20250401 114800 562783900 72800 72800 72900 72700 9
446 20250401 114700 562128400 72800 72800 72800 72800 14
447 20250401 114600 561109200 72700 72900 72900 72700 21
448 20250401 114500 559579100 72800 72800 72800 72800 3
449 20250401 114400 559360700 72800 72800 72800 72800 31
450 20250401 114300 557103900 72700 72700 72700 72700 0
451 20250401 114200 557103900 72700 72900 72900 72700 9
452 20250401 114100 556448200 72900 72800 72900 72800 107
453 20250401 114000 548657900 72800 72800 72800 72800 8
454 20250401 113900 548075500 72900 72900 72900 72800 55
455 20250401 113800 544066300 72900 72900 72900 72900 27
456 20250401 113700 542098000 72900 72800 72900 72800 26
457 20250401 113600 540202800 72800 72900 72900 72800 15
458 20250401 113500 539110500 72900 72900 73000 72900 29
459 20250401 113400 536995800 72900 73000 73000 72900 50
460 20250401 113300 533346400 73000 73000 73100 73000 24
461 20250401 113200 531594300 73100 73100 73200 73100 75
462 20250401 113100 526111400 73100 73100 73100 73100 7
463 20250401 113000 525599700 73100 73000 73100 73000 4
464 20250401 112900 525307600 73100 73100 73100 73100 5
465 20250401 112800 524942100 73100 73100 73100 73100 16
466 20250401 112700 523772500 73100 73100 73100 73000 57
467 20250401 112600 519606800 73000 73100 73200 73000 17
468 20250401 112500 518364400 73200 73100 73200 73100 168
469 20250401 112400 506083300 73100 73200 73200 73100 88
470 20250401 112300 499642500 73100 73100 73100 73100 38
471 20250401 112200 496864700 73100 73100 73100 73100 5
472 20250401 112100 496499200 73100 73100 73100 73100 0
473 20250401 112000 496499200 73100 73200 73200 73100 16
474 20250401 111900 495329500 73000 73000 73000 72900 163
475 20250401 111800 483430700 72900 72900 72900 72900 74
476 20250401 111700 478036100 72800 72800 72800 72800 89
477 20250401 111600 471556900 72800 72800 72900 72800 56
478 20250401 111500 467480000 72700 72700 72700 72700 2
479 20250401 111400 467334600 72800 72700 72800 72600 13
480 20250401 111300 466389700 72600 72600 72600 72500 82
481 20250401 111200 460437700 72600 72500 72600 72500 18
482 20250401 111100 459132400 72500 72500 72500 72500 9
483 20250401 111000 458479900 72600 72600 72600 72500 7
484 20250401 110900 457972200 72600 72500 72600 72500 11
485 20250401 110800 457174300 72600 72500 72600 72500 10
486 20250401 110700 456449100 72500 72600 72600 72500 3
487 20250401 110600 456231500 72600 72700 72700 72600 58
488 20250401 110500 452018700 72700 72600 72700 72600 110
489 20250401 110400 444029900 72500 72500 72500 72500 44
490 20250401 110300 440839900 72400 72500 72500 72400 4
491 20250401 110200 440550000 72400 72400 72400 72400 13
492 20250401 110100 439608800 72400 72500 72500 72400 14
493 20250401 110000 438595100 72400 72500 72500 72400 9
494 20250401 105900 437943300 72500 72500 72500 72500 3
495 20250401 105800 437725800 72400 72400 72500 72400 20
496 20250401 105700 436277700 72500 72500 72500 72500 10
497 20250401 105600 435552700 72500 72500 72500 72500 29
498 20250401 105500 433450200 72400 72300 72400 72300 23
499 20250401 105400 431785400 72400 72400 72500 72400 177
500 20250401 105300 418970400 72400 72400 72400 72300 60
501 20250401 105200 414626900 72300 72400 72400 72300 49
502 20250401 105100 411080400 72300 72300 72300 72300 0
503 20250401 105000 411080400 72300 72200 72300 72200 44
504 20250401 104900 407902100 72100 72300 72300 72100 12
505 20250401 104800 407035100 72200 72400 72500 72200 395
506 20250401 104700 378480800 72400 72500 72500 72400 250
507 20250401 104600 360380700 72500 72300 72500 72300 326
508 20250401 104500 336757200 72300 72300 72300 72300 2
509 20250401 104400 336612600 72300 72200 72300 72200 10
510 20250401 104300 335890400 72200 72000 72200 72000 30
511 20250401 104200 333729000 72100 72000 72100 72000 37
512 20250401 104100 331064300 72000 71900 72000 71900 6
513 20250401 104000 330632700 72000 72000 72000 72000 4
514 20250401 103900 330344700 71900 72000 72000 71900 21
515 20250401 103800 328833000 72100 72000 72100 72000 54
516 20250401 103700 324944900 71900 72000 72000 71900 11
517 20250401 103600 324153600 72000 72100 72100 71900 255
518 20250401 103500 305794200 72000 72100 72100 72000 84
519 20250401 103400 299742800 72100 72100 72100 72100 1
520 20250401 103300 299670700 72000 72000 72100 72000 36
521 20250401 103200 297078100 72000 72000 72000 72000 18
522 20250401 103100 295782100 72000 72000 72100 71900 31
523 20250401 103000 293550600 72000 72000 72000 72000 3
524 20250401 102900 293334600 71900 72100 72100 71900 25
525 20250401 102800 291533700 71800 72000 72000 71800 10
526 20250401 102700 290815500 72000 71900 72000 71800 49
527 20250401 102600 287290700 72000 72100 72100 71900 43
528 20250401 102500 284196500 72000 72000 72000 72000 1
529 20250401 102400 284124500 72000 72200 72200 71900 32
530 20250401 102300 281820000 72200 72300 72300 72200 72
531 20250401 102200 276617600 72300 72400 72400 72300 6
532 20250401 102100 276183700 72300 72400 72400 72300 149
533 20250401 102000 265398900 72400 72200 72400 72200 65
534 20250401 101900 260696200 72100 72200 72200 72100 2
535 20250401 101800 260551900 72100 72100 72100 72100 10
536 20250401 101700 259830900 72200 72100 72300 72100 19
537 20250401 101600 258460000 72100 71900 72100 71900 23
538 20250401 101500 256804700 71600 71700 71900 71600 103
539 20250401 101400 249409200 71600 71800 71800 71600 15
540 20250401 101300 248333700 71800 71800 71800 71800 3
541 20250401 101200 248118300 71800 71700 71800 71700 6
542 20250401 101100 247687600 71500 71600 71800 71500 69
543 20250401 101000 242740700 71600 71600 71600 71500 6
544 20250401 100900 242311200 71600 71600 71600 71600 3
545 20250401 100800 242096400 71600 71500 71600 71500 23
546 20250401 100700 240451700 71500 71400 71500 71400 31
547 20250401 100600 238238100 71300 71300 71300 71300 0
548 20250401 100500 238238100 71300 71300 71300 71300 12
549 20250401 100400 237382500 71300 71400 71400 71300 45
550 20250401 100300 234173500 71400 71300 71400 71300 7
551 20250401 100200 233674100 71300 71300 71300 71200 8
552 20250401 100100 233104000 71300 71400 71400 71300 11
553 20250401 100000 232318800 71400 71400 71400 71400 4
554 20250401 095900 232033200 71300 71200 71300 71200 64
555 20250401 095800 227472300 71300 71300 71300 71300 7
556 20250401 095700 226973200 71300 71300 71300 71200 27
557 20250401 095600 225050000 71300 71200 71300 71200 7
558 20250401 095500 224551300 71200 71200 71200 71200 0
559 20250401 095400 224551300 71200 71200 71200 71200 21
560 20250401 095300 223056100 71200 71300 71300 71200 14
561 20250401 095200 222058800 71300 71300 71300 71300 3
562 20250401 095100 221844900 71300 71300 71300 71300 0
563 20250401 095000 221844900 71300 71300 71300 71300 4
564 20250401 094900 221559700 71400 71400 71400 71400 17
565 20250401 094800 220345900 71400 71200 71400 71200 195
566 20250401 094700 206428800 71000 71100 71100 71000 195
567 20250401 094600 192574200 71300 71200 71300 71200 143
568 20250401 094500 182380300 71100 71100 71100 71100 0
569 20250401 094400 182380300 71100 71200 71200 71100 81
570 20250401 094300 176619600 71400 71400 71400 71400 55
571 20250401 094200 172692600 71400 71400 71400 71400 56
572 20250401 094100 168694200 71500 71600 71600 71500 4
573 20250401 094000 168407900 71400 71400 71400 71400 0
574 20250401 093900 168407900 71400 71400 71400 71400 32
575 20250401 093800 166123100 71400 71500 71500 71400 247
576 20250401 093700 148484000 71600 71600 71600 71600 1
577 20250401 093600 148412400 71550 71550 71550 71550 1
578 20250401 093500 148340850 71600 71500 71600 71500 16
579 20250401 093400 147196650 71500 71500 71500 71500 46
580 20250401 093300 143907650 71400 71500 71500 71400 123
581 20250401 093200 135114850 71600 71600 71600 71600 16
582 20250401 093100 133969250 71700 71600 71700 71600 24
583 20250401 093000 132249050 71600 71650 71650 71600 123
584 20250401 092900 123438250 71600 71600 71600 71500 68
585 20250401 092800 118571050 71500 71600 71600 71500 123
586 20250401 092700 109775250 71600 71800 71800 71600 93
587 20250401 092600 103114250 71850 71800 71900 71800 47
588 20250401 092500 99738200 71800 72000 72000 71600 14
589 20250401 092400 98733200 72000 71900 72000 71900 13
590 20250401 092300 97797700 71900 71800 71900 71800 18
591 20250401 092200 96504900 72000 72000 72000 72000 8
592 20250401 092100 95928900 71800 71800 71800 71800 0
593 20250401 092000 95928900 71800 71800 71800 71800 0
594 20250401 091900 95928900 71800 71900 71900 71800 44
595 20250401 091800 92765500 71900 71900 71900 71900 12
596 20250401 091700 91902700 72000 71900 72000 71900 40
597 20250401 091600 89026600 71800 71800 71800 71800 0
598 20250401 091500 89026600 71800 71800 71800 71800 0
599 20250401 091400 89026600 71800 71800 71800 71800 25
600 20250401 091300 87231600 71900 72000 72000 71900 119
601 20250401 091200 78664800 72000 72300 72300 72000 19
602 20250401 091100 77295000 72300 72400 72400 72300 2
603 20250401 091000 77150300 72400 72300 72400 72300 35
604 20250401 090900 74619000 72300 72300 72300 72300 3
605 20250401 090800 74402100 72400 72200 72400 72200 3
606 20250401 090700 74185300 72400 72400 72400 72400 5
607 20250401 090600 73823300 72200 72000 72200 72000 29
608 20250401 090500 71733200 71600 71500 71600 71000 366
609 20250401 090400 45700800 71900 71900 71900 71900 1
610 20250401 090300 45628900 71400 72000 72000 71400 110
611 20250401 090200 37760000 71400 71400 71400 71400 7
612 20250401 090100 37260200 71400 72000 72100 71300 411
613 20250401 090000 7911300 72100 72100 72100 71400 110

1
014830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6767600,0,498772120000,0.00
20250327,0,6767600,0,516367880000,0.00
20250326,0,6767600,0,515014360000,0.00
20250325,0,6767600,0,510953800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6767600 0 498772120000 0.00
3 20250327 0 6767600 0 516367880000 0.00
4 20250326 0 6767600 0 515014360000 0.00
5 20250325 0 6767600 0 510953800000 0.00