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

622
025540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,2808822900,66700,66700,66700,66700,682
20250401,191900,2808822900,66700,66700,66700,66700,0
20250401,191800,2808822900,66700,66700,66700,66700,0
20250401,191700,2808822900,66700,66700,66700,66700,0
20250401,191600,2808822900,66700,66700,66700,66700,0
20250401,191500,2808822900,66700,66700,66700,66700,0
20250401,191400,2808822900,66700,66700,66700,66700,0
20250401,191300,2808822900,66700,66700,66700,66700,0
20250401,191200,2808822900,66700,66700,66700,66700,0
20250401,191100,2808822900,66700,66700,66700,66700,0
20250401,191000,2808822900,66700,66700,66700,66700,0
20250401,190900,2808822900,66700,66700,66700,66700,0
20250401,190800,2808822900,66700,66700,66700,66700,0
20250401,190700,2808822900,66700,66700,66700,66700,0
20250401,190600,2808822900,66700,66700,66700,66700,0
20250401,190500,2808822900,66700,66700,66700,66700,0
20250401,190400,2808822900,66700,66700,66700,66700,0
20250401,190300,2808822900,66700,66700,66700,66700,0
20250401,190200,2808822900,66700,66700,66700,66700,0
20250401,190100,2808822900,66700,66700,66700,66700,0
20250401,190000,2808822900,66700,66700,66700,66700,0
20250401,185900,2808822900,66700,66700,66700,66700,0
20250401,185800,2808822900,66700,66700,66700,66700,0
20250401,185700,2808822900,66700,66700,66700,66700,0
20250401,185600,2808822900,66700,66700,66700,66700,0
20250401,185500,2808822900,66700,66700,66700,66700,0
20250401,185400,2808822900,66700,66700,66700,66700,0
20250401,185300,2808822900,66700,66700,66700,66700,0
20250401,185200,2808822900,66700,66700,66700,66700,0
20250401,185100,2808822900,66700,66700,66700,66700,0
20250401,185000,2808822900,66700,66700,66700,66700,682
20250401,184900,2808822900,66700,66700,66700,66700,0
20250401,184800,2808822900,66700,66700,66700,66700,0
20250401,184700,2808822900,66700,66700,66700,66700,0
20250401,184600,2808822900,66700,66700,66700,66700,0
20250401,184500,2808822900,66700,66700,66700,66700,0
20250401,184400,2808822900,66700,66700,66700,66700,0
20250401,184300,2808822900,66700,66700,66700,66700,0
20250401,184200,2808822900,66700,66700,66700,66700,0
20250401,184100,2808822900,66700,66700,66700,66700,0
20250401,184000,2808822900,66700,66700,66700,66700,0
20250401,183900,2808822900,66700,66700,66700,66700,0
20250401,183800,2808822900,66700,66700,66700,66700,0
20250401,183700,2808822900,66700,66700,66700,66700,0
20250401,183600,2808822900,66700,66700,66700,66700,0
20250401,183500,2808822900,66700,66700,66700,66700,0
20250401,183400,2808822900,66700,66700,66700,66700,0
20250401,183300,2808822900,66700,66700,66700,66700,0
20250401,183200,2808822900,66700,66700,66700,66700,0
20250401,183100,2808822900,66700,66700,66700,66700,0
20250401,183000,2808822900,66700,66700,66700,66700,0
20250401,182900,2808822900,66700,66700,66700,66700,0
20250401,182800,2808822900,66700,66700,66700,66700,0
20250401,182700,2808822900,66700,66700,66700,66700,0
20250401,182600,2808822900,66700,66700,66700,66700,0
20250401,182500,2808822900,66700,66700,66700,66700,0
20250401,182400,2808822900,66700,66700,66700,66700,0
20250401,182300,2808822900,66700,66700,66700,66700,0
20250401,182200,2808822900,66700,66700,66700,66700,0
20250401,182100,2808822900,66700,66700,66700,66700,0
20250401,182000,2808822900,66700,66700,66700,66700,682
20250401,181900,2808822900,66700,66700,66700,66700,0
20250401,181800,2808822900,66700,66700,66700,66700,0
20250401,181700,2808822900,66700,66700,66700,66700,0
20250401,181600,2808822900,66700,66700,66700,66700,0
20250401,181500,2808822900,66700,66700,66700,66700,0
20250401,181400,2808822900,66700,66700,66700,66700,0
20250401,181300,2808822900,66700,66700,66700,66700,0
20250401,181200,2808822900,66700,66700,66700,66700,0
20250401,181100,2808822900,66700,66700,66700,66700,0
20250401,181000,2808822900,66700,66700,66700,66700,0
20250401,180900,2808822900,66700,66700,66700,66700,0
20250401,180800,2808822900,66700,66700,66700,66700,0
20250401,180700,2808822900,66700,66700,66700,66700,0
20250401,180600,2808822900,66700,66700,66700,66700,0
20250401,180500,2808822900,66700,66700,66700,66700,0
20250401,180400,2808822900,66700,66700,66700,66700,0
20250401,180300,2808822900,66700,66700,66700,66700,0
20250401,180200,2808822900,66700,66700,66700,66700,0
20250401,180100,2808822900,66700,66700,66700,66700,0
20250401,180000,2808822900,66700,66700,66700,66700,0
20250401,175900,2808822900,66700,66700,66700,66700,0
20250401,175800,2808822900,66700,66700,66700,66700,0
20250401,175700,2808822900,66700,66700,66700,66700,0
20250401,175600,2808822900,66700,66700,66700,66700,0
20250401,175500,2808822900,66700,66700,66700,66700,0
20250401,175400,2808822900,66700,66700,66700,66700,0
20250401,175300,2808822900,66700,66700,66700,66700,0
20250401,175200,2808822900,66700,66700,66700,66700,0
20250401,175100,2808822900,66700,66700,66700,66700,0
20250401,175000,2808822900,66700,66700,66700,66700,682
20250401,174900,2808822900,66700,66700,66700,66700,0
20250401,174800,2808822900,66700,66700,66700,66700,0
20250401,174700,2808822900,66700,66700,66700,66700,0
20250401,174600,2808822900,66700,66700,66700,66700,0
20250401,174500,2808822900,66700,66700,66700,66700,0
20250401,174400,2808822900,66700,66700,66700,66700,0
20250401,174300,2808822900,66700,66700,66700,66700,0
20250401,174200,2808822900,66700,66700,66700,66700,0
20250401,174100,2808822900,66700,66700,66700,66700,0
20250401,174000,2808822900,66700,66700,66700,66700,0
20250401,173900,2808822900,66700,66700,66700,66700,0
20250401,173800,2808822900,66700,66700,66700,66700,0
20250401,173700,2808822900,66700,66700,66700,66700,0
20250401,173600,2808822900,66700,66700,66700,66700,0
20250401,173500,2808822900,66700,66700,66700,66700,0
20250401,173400,2808822900,66700,66700,66700,66700,0
20250401,173300,2808822900,66700,66700,66700,66700,0
20250401,173200,2808822900,66700,66700,66700,66700,0
20250401,173100,2808822900,66700,66700,66700,66700,0
20250401,173000,2808822900,66700,66700,66700,66700,0
20250401,172900,2808822900,66700,66700,66700,66700,0
20250401,172800,2808822900,66700,66700,66700,66700,0
20250401,172700,2808822900,66700,66700,66700,66700,0
20250401,172600,2808822900,66700,66700,66700,66700,0
20250401,172500,2808822900,66700,66700,66700,66700,0
20250401,172400,2808822900,66700,66700,66700,66700,0
20250401,172300,2808822900,66700,66700,66700,66700,0
20250401,172200,2808822900,66700,66700,66700,66700,0
20250401,172100,2808822900,66700,66700,66700,66700,0
20250401,172000,2808822900,66700,66700,66700,66700,682
20250401,171900,2808822900,66700,66700,66700,66700,0
20250401,171800,2808822900,66700,66700,66700,66700,0
20250401,171700,2808822900,66700,66700,66700,66700,0
20250401,171600,2808822900,66700,66700,66700,66700,0
20250401,171500,2808822900,66700,66700,66700,66700,0
20250401,171400,2808822900,66700,66700,66700,66700,0
20250401,171300,2808822900,66700,66700,66700,66700,0
20250401,171200,2808822900,66700,66700,66700,66700,0
20250401,171100,2808822900,66700,66700,66700,66700,0
20250401,171000,2808822900,66700,66700,66700,66700,0
20250401,170900,2808822900,66700,66700,66700,66700,0
20250401,170800,2808822900,66700,66700,66700,66700,0
20250401,170700,2808822900,66700,66700,66700,66700,0
20250401,170600,2808822900,66700,66700,66700,66700,0
20250401,170500,2808822900,66700,66700,66700,66700,0
20250401,170400,2808822900,66700,66700,66700,66700,0
20250401,170300,2808822900,66700,66700,66700,66700,0
20250401,170200,2808822900,66700,66700,66700,66700,0
20250401,170100,2808822900,66700,66700,66700,66700,0
20250401,170000,2808822900,66700,66700,66700,66700,0
20250401,165900,2808822900,66700,66700,66700,66700,0
20250401,165800,2808822900,66700,66700,66700,66700,0
20250401,165700,2808822900,66700,66700,66700,66700,0
20250401,165600,2808822900,66700,66700,66700,66700,0
20250401,165500,2808822900,66700,66700,66700,66700,0
20250401,165400,2808822900,66700,66700,66700,66700,0
20250401,165300,2808822900,66700,66700,66700,66700,0
20250401,165200,2808822900,66700,66700,66700,66700,0
20250401,165100,2808822900,66700,66700,66700,66700,0
20250401,165000,2808822900,66700,66700,66700,66700,682
20250401,164900,2808822900,66700,66700,66700,66700,0
20250401,164800,2808822900,66700,66700,66700,66700,0
20250401,164700,2808822900,66700,66700,66700,66700,0
20250401,164600,2808822900,66700,66700,66700,66700,0
20250401,164500,2808822900,66700,66700,66700,66700,0
20250401,164400,2808822900,66700,66700,66700,66700,0
20250401,164300,2808822900,66700,66700,66700,66700,0
20250401,164200,2808822900,66700,66700,66700,66700,0
20250401,164100,2808822900,66700,66700,66700,66700,0
20250401,164000,2808822900,66700,66700,66700,66700,0
20250401,163900,2808822900,66700,66700,66700,66700,0
20250401,163800,2808822900,66700,66700,66700,66700,0
20250401,163700,2808822900,66700,66700,66700,66700,0
20250401,163600,2808822900,66700,66700,66700,66700,0
20250401,163500,2808822900,66700,66700,66700,66700,0
20250401,163400,2808822900,66700,66700,66700,66700,0
20250401,163300,2808822900,66700,66700,66700,66700,0
20250401,163200,2808822900,66700,66700,66700,66700,0
20250401,163100,2808822900,66700,66700,66700,66700,0
20250401,163000,2808822900,66700,66700,66700,66700,0
20250401,162900,2808822900,66700,66700,66700,66700,0
20250401,162800,2808822900,66700,66700,66700,66700,0
20250401,162700,2808822900,66700,66700,66700,66700,0
20250401,162600,2808822900,66700,66700,66700,66700,0
20250401,162500,2808822900,66700,66700,66700,66700,0
20250401,162400,2808822900,66700,66700,66700,66700,0
20250401,162300,2808822900,66700,66700,66700,66700,0
20250401,162200,2808822900,66700,66700,66700,66700,0
20250401,162100,2808822900,66700,66700,66700,66700,0
20250401,162000,2808822900,66700,66700,66700,66700,682
20250401,161900,2808822900,66700,66700,66700,66700,0
20250401,161800,2808822900,66700,66700,66700,66700,0
20250401,161700,2808822900,66700,66700,66700,66700,0
20250401,161600,2808822900,66700,66700,66700,66700,0
20250401,161500,2808822900,66700,66700,66700,66700,0
20250401,161400,2808822900,66700,66700,66700,66700,0
20250401,161300,2808822900,66700,66700,66700,66700,0
20250401,161200,2808822900,66700,66700,66700,66700,0
20250401,161100,2808822900,66700,66700,66700,66700,0
20250401,161000,2808822900,66700,66700,66700,66700,0
20250401,160900,2808822900,66700,66700,66700,66700,0
20250401,160800,2808822900,66700,66700,66700,66700,0
20250401,160700,2808822900,66700,66700,66700,66700,0
20250401,160600,2808822900,66700,66700,66700,66700,0
20250401,160500,2808822900,66700,66700,66700,66700,0
20250401,160400,2808822900,66700,66700,66700,66700,0
20250401,160300,2808822900,66700,66700,66700,66700,0
20250401,160200,2808822900,66700,66700,66700,66700,0
20250401,160100,2808822900,66700,66700,66700,66700,0
20250401,160000,2808822900,66700,66700,66700,66700,0
20250401,155900,2808822900,66700,66700,66700,66700,0
20250401,155800,2808822900,66700,66700,66700,66700,0
20250401,155700,2808822900,66700,66700,66700,66700,0
20250401,155600,2808822900,66700,66700,66700,66700,0
20250401,155500,2808822900,66700,66700,66700,66700,0
20250401,155400,2808822900,66700,66700,66700,66700,0
20250401,155300,2808822900,66700,66700,66700,66700,0
20250401,155200,2808822900,66700,66700,66700,66700,0
20250401,155100,2808822900,66700,66700,66700,66700,0
20250401,155000,2808822900,66700,66700,66700,66700,682
20250401,154900,2808822900,66700,66700,66700,66700,0
20250401,154800,2808822900,66700,66700,66700,66700,0
20250401,154700,2808822900,66700,66700,66700,66700,0
20250401,154600,2808822900,66700,66700,66700,66700,0
20250401,154500,2808822900,66700,66700,66700,66700,0
20250401,154400,2808822900,66700,66700,66700,66700,0
20250401,154300,2808822900,66700,66700,66700,66700,0
20250401,154200,2808822900,66700,66700,66700,66700,0
20250401,154100,2808822900,66700,66700,66700,66700,0
20250401,154000,2808822900,66700,66700,66700,66700,0
20250401,153900,2808822900,66700,66700,66700,66700,0
20250401,153800,2808822900,66700,66700,66700,66700,0
20250401,153700,2808822900,66700,66700,66700,66700,0
20250401,153600,2808822900,66700,66700,66700,66700,0
20250401,153500,2808822900,66700,66700,66700,66700,0
20250401,153400,2808822900,66700,66700,66700,66700,0
20250401,153300,2808822900,66700,66700,66700,66700,0
20250401,153200,2808822900,66700,66700,66700,66700,0
20250401,153100,2808822900,66700,66700,66700,66700,0
20250401,153000,2808822900,66700,66700,66700,66700,682
20250401,152900,2763333500,66600,66600,66600,66600,0
20250401,152800,2763333500,66600,66600,66600,66600,0
20250401,152700,2763333500,66600,66600,66600,66600,0
20250401,152600,2763333500,66600,66600,66600,66600,0
20250401,152500,2763333500,66600,66600,66600,66600,0
20250401,152400,2763333500,66600,66600,66600,66600,0
20250401,152300,2763333500,66600,66600,66600,66600,0
20250401,152200,2763333500,66600,66600,66600,66600,0
20250401,152100,2763333500,66600,66600,66600,66600,0
20250401,152000,2763333500,66600,66600,66600,66600,0
20250401,151900,2763333500,66600,67100,67100,66600,117
20250401,151800,2755518000,67000,66800,67000,66800,97
20250401,151700,2749019200,66800,66700,66800,66600,372
20250401,151600,2724209300,66600,66600,66600,66600,0
20250401,151500,2724209300,66600,66600,66800,66600,40
20250401,151400,2721544100,66600,66700,66700,66600,23
20250401,151300,2720011100,66800,66600,66800,66600,109
20250401,151200,2712743000,66600,66600,66600,66600,37
20250401,151100,2710278800,66600,66600,66600,66600,8
20250401,151000,2709746000,66800,66700,66800,66700,25
20250401,150900,2708077900,66700,66700,66800,66700,37
20250401,150800,2705609000,66800,66700,66800,66700,35
20250401,150700,2703273900,66700,66700,66700,66700,68
20250401,150600,2698738300,66700,66700,66700,66700,32
20250401,150500,2696603900,66700,66700,66800,66700,44
20250401,150400,2693668400,66800,66800,66800,66800,24
20250401,150300,2692065200,66800,66800,66800,66800,19
20250401,150200,2690796000,66900,66800,66900,66700,52
20250401,150100,2687323900,66900,66800,66900,66800,49
20250401,150000,2684050200,66900,66900,66900,66900,2
20250401,145900,2683916400,67000,66700,67000,66700,67
20250401,145800,2679444800,67000,66900,67000,66700,25
20250401,145700,2677775900,66900,66800,66900,66700,40
20250401,145600,2675104000,66800,66900,67000,66800,81
20250401,145500,2669690800,67000,66900,67000,66800,87
20250401,145400,2663872900,66900,66800,66900,66800,41
20250401,145300,2661133000,66900,66900,66900,66800,24
20250401,145200,2659529400,66900,66800,66900,66800,31
20250401,145100,2657457800,66700,66900,66900,66700,51
20250401,145000,2654054000,66700,66700,66700,66700,0
20250401,144900,2654054000,66700,66800,67000,66700,80
20250401,144800,2648707900,66800,66700,66800,66700,138
20250401,144700,2639502600,66700,66800,66800,66700,19
20250401,144600,2638235100,66800,66700,66800,66700,30
20250401,144500,2636233400,66700,66700,66700,66700,17
20250401,144400,2635099500,67000,66800,67000,66700,28
20250401,144300,2633230100,66700,66700,67000,66700,71
20250401,144200,2628484800,66700,66800,67000,66700,50
20250401,144100,2625144800,66900,66800,66900,66800,40
20250401,144000,2622471200,66800,66800,66800,66800,12
20250401,143900,2621669600,66900,66900,66900,66800,38
20250401,143800,2619130200,66900,66800,66900,66800,54
20250401,143700,2615522000,66700,66700,66800,66700,31
20250401,143600,2613453800,66700,66800,66800,66700,18
20250401,143500,2612252600,66800,66700,66800,66700,50
20250401,143400,2608916900,66800,66700,66800,66700,35
20250401,143300,2606582000,66700,66700,66800,66700,25
20250401,143200,2604913800,66700,66700,66700,66700,33
20250401,143100,2602712700,66700,66700,66700,66700,26
20250401,143000,2600978500,66800,66700,66800,66700,22
20250401,142900,2599510500,66900,66700,66900,66700,39
20250401,142800,2596909000,66900,66700,66900,66700,37
20250401,142700,2594438100,66700,66700,66700,66700,11
20250401,142600,2593704400,66900,66700,66900,66700,47
20250401,142500,2590567500,66900,66800,66900,66700,123
20250401,142400,2582360500,66700,66700,66700,66700,22
20250401,142300,2580893100,67000,66900,67000,66700,43
20250401,142200,2578019500,66700,66700,66700,66700,28
20250401,142100,2576151900,67000,66700,67000,66700,25
20250401,142000,2574482000,67000,66700,67000,66700,51
20250401,141900,2571075800,66800,66800,66900,66700,59
20250401,141800,2567136500,66700,66800,66800,66700,22
20250401,141700,2565667900,67000,66900,67000,66800,41
20250401,141600,2562925900,66800,66900,67000,66800,93
20250401,141500,2556703900,66800,66800,66800,66800,13
20250401,141400,2555835500,66900,66800,66900,66800,40
20250401,141300,2553162100,66900,66900,67000,66800,40
20250401,141200,2550487200,66900,66900,67000,66800,50
20250401,141100,2547142900,66800,66900,66900,66800,25
20250401,141000,2545471800,66900,66900,67000,66900,52
20250401,140900,2541992700,67000,66900,67000,66900,26
20250401,140800,2540252600,66900,66900,66900,66900,35
20250401,140700,2537911100,66900,66900,66900,66900,29
20250401,140600,2535971000,67000,66900,67000,66900,17
20250401,140500,2534832900,67000,66900,67000,66900,32
20250401,140400,2532692000,67000,67000,67000,66900,35
20250401,140300,2530349400,67100,67100,67100,67100,0
20250401,140200,2530349400,67100,66900,67100,66900,33
20250401,140100,2528140300,67000,67000,67000,67000,7
20250401,140000,2527671300,67000,66900,67000,66900,44
20250401,135900,2524725800,66900,67000,67000,66900,5
20250401,135800,2524391000,67000,66900,67000,66900,34
20250401,135700,2522115800,67100,67100,67100,66900,118
20250401,135600,2514216400,67000,67000,67100,67000,148
20250401,135500,2504299100,67100,67000,67100,67000,19
20250401,135400,2503026000,67000,67000,67000,67000,7
20250401,135300,2502557000,67000,67100,67100,67000,40
20250401,135200,2499875500,67000,67000,67000,67000,20
20250401,135100,2498535500,67100,67100,67100,67000,18
20250401,135000,2497329200,67100,67000,67100,67000,17
20250401,134900,2496189600,67000,67100,67100,67000,21
20250401,134800,2494782300,67100,67000,67100,67000,35
20250401,134700,2492436900,67100,67100,67100,67000,26
20250401,134600,2490693900,67100,67000,67100,67000,29
20250401,134500,2488750700,67100,67100,67100,67100,9
20250401,134400,2488146800,67000,67100,67100,67000,109
20250401,134300,2480833000,67100,67100,67100,67100,7
20250401,134200,2480363300,67200,67100,67200,67100,31
20250401,134100,2478282600,67100,67100,67200,67100,135
20250401,134000,2469222800,67300,67300,67300,67200,157
20250401,133900,2458668700,67200,67200,67200,67200,17
20250401,133800,2457526300,67100,67100,67100,67100,1
20250401,133700,2457459200,67100,67000,67300,67000,387
20250401,133600,2431519700,67000,67000,67000,66900,68
20250401,133500,2426968600,66900,66900,66900,66800,13
20250401,133400,2426099000,66800,66900,66900,66800,36
20250401,133300,2423692600,66900,67000,67000,66900,20
20250401,133200,2422353600,66800,67000,67000,66800,25
20250401,133100,2420681800,66800,66900,66900,66800,24
20250401,133000,2419078300,66900,66900,67000,66900,18
20250401,132900,2417873400,66900,66900,66900,66900,10
20250401,132800,2417204400,66800,66900,66900,66800,26
20250401,132700,2415466400,66800,66900,66900,66800,28
20250401,132600,2413595300,66800,66900,67000,66800,224
20250401,132500,2398607500,66900,66900,66900,66900,37
20250401,132400,2396132200,66800,67000,67000,66800,38
20250401,132300,2393590300,66800,67000,67000,66800,23
20250401,132200,2392053700,66900,66900,66900,66800,57
20250401,132100,2388242000,67000,66800,67000,66800,27
20250401,132000,2386436300,66800,66800,66800,66800,1
20250401,131900,2386369500,67000,67000,67000,66900,47
20250401,131800,2383224400,66900,66900,66900,66900,16
20250401,131700,2382154000,67000,66900,67000,66900,49
20250401,131600,2378874600,67000,67000,67000,66900,32
20250401,131500,2376731800,67000,67000,67000,66900,69
20250401,131400,2372111200,66900,67000,67000,66900,34
20250401,131300,2369835300,67000,67000,67000,66900,54
20250401,131200,2366220600,66900,66900,66900,66900,17
20250401,131100,2365083300,66900,67000,67000,66900,13
20250401,131000,2364213000,66900,67000,67000,66900,695
20250401,130900,2317670500,67000,67000,67000,67000,25
20250401,130800,2315995500,67100,67100,67100,67000,37
20250401,130700,2313514300,67000,67100,67100,67000,23
20250401,130600,2311972300,67100,67100,67100,67100,274
20250401,130500,2293586900,67100,67100,67200,67100,31
20250401,130400,2291506100,67100,67300,67300,67100,18
20250401,130300,2290298100,67100,67100,67200,67100,27
20250401,130200,2288485800,67200,67100,67200,67100,51
20250401,130100,2285060700,67100,67100,67100,67100,8
20250401,130000,2284523900,67200,67200,67300,67200,55
20250401,125900,2280827200,67300,67300,67300,67200,52
20250401,125800,2277331100,67200,67300,67300,67200,24
20250401,125700,2275717200,67300,67200,67300,67100,188
20250401,125600,2263084500,67200,67200,67200,67100,27
20250401,125500,2261270300,67200,67300,67300,67200,25
20250401,125400,2259589600,67200,67300,67300,67200,281
20250401,125300,2240705200,67200,67300,67300,67200,38
20250401,125200,2238150400,67200,67200,67300,67200,42
20250401,125100,2235326300,67300,67200,67300,67200,29
20250401,125000,2233376400,67300,67300,67300,67200,145
20250401,124900,2223630100,67200,67200,67200,67200,49
20250401,124800,2220337300,67100,67300,67300,67100,139
20250401,124700,2210998000,67200,67100,67200,67100,51
20250401,124600,2207572700,67200,67200,67200,67100,46
20250401,124500,2204483800,67100,67100,67200,67100,44
20250401,124400,2201529600,67100,67100,67200,67100,48
20250401,124300,2198307000,67200,67100,67200,67100,28
20250401,124200,2196427100,67200,67100,67200,67100,30
20250401,124100,2194412900,67200,67200,67200,67100,49
20250401,124000,2191122100,67100,67200,67300,67100,289
20250401,123900,2171702500,67300,67500,67500,67300,538
20250401,123800,2135469300,67500,67400,67500,67400,19
20250401,123700,2134187500,67400,67500,67500,67400,115
20250401,123600,2126434200,67500,67500,67500,67400,37
20250401,123500,2123938700,67500,67400,67500,67400,15
20250401,123400,2122926400,67400,67300,67400,67300,62
20250401,123300,2118748300,67400,67400,67400,67300,84
20250401,123200,2113087800,67400,67400,67400,67400,43
20250401,123100,2110189600,67400,67400,67400,67400,17
20250401,123000,2109043800,67400,67400,67400,67300,33
20250401,122900,2106821500,67400,67400,67400,67200,170
20250401,122800,2095369800,67300,67300,67400,67300,132
20250401,122700,2086485100,67300,67400,67400,67300,22
20250401,122600,2085003400,67300,67300,67400,67300,48
20250401,122500,2081771700,67400,67400,67400,67300,336
20250401,122400,2059155300,67400,67500,67500,67300,43
20250401,122300,2056255900,67400,67400,67500,67400,255
20250401,122200,2039068300,67500,67400,67500,67400,27
20250401,122100,2037247400,67500,67500,67500,67500,21
20250401,122000,2035829900,67500,67400,67500,67400,37
20250401,121900,2033333400,67500,67500,67500,67400,35
20250401,121800,2030972100,67500,67500,67500,67400,24
20250401,121700,2029352800,67500,67500,67500,67400,32
20250401,121600,2027193000,67500,67500,67500,67400,59
20250401,121500,2023212300,67500,67500,67500,67500,40
20250401,121400,2020512300,67500,67400,67500,67400,22
20250401,121300,2019028300,67400,67500,67500,67400,33
20250401,121200,2016802000,67500,67500,67500,67500,18
20250401,121100,2015587000,67400,67500,67500,67400,43
20250401,121000,2012685400,67500,67500,67500,67400,38
20250401,120900,2010121500,67400,67500,67500,67400,19
20250401,120800,2008839700,67500,67400,67500,67400,13
20250401,120700,2007962400,67400,67500,67500,67400,40
20250401,120600,2005264400,67500,67500,67500,67500,22
20250401,120500,2003779400,67400,67400,67500,67400,80
20250401,120400,1998386200,67500,67400,67500,67400,38
20250401,120300,1995824400,67300,67350,67400,67300,35
20250401,120200,1993466500,67400,67400,67400,67300,63
20250401,120100,1989221500,67400,67400,67400,67300,20
20250401,120000,1987874100,67400,67400,67400,67400,12
20250401,115900,1987065300,67300,67300,67400,67300,43
20250401,115800,1984169200,67400,67300,67400,67300,97
20250401,115700,1977639800,67200,67300,67300,67200,27
20250401,115600,1975823400,67300,67200,67300,67200,37
20250401,115500,1973334500,67200,67200,67300,67200,21
20250401,115400,1971922200,67300,67400,67400,67300,47
20250401,115300,1968757200,67400,67400,67500,67300,54
20250401,115200,1965117100,67400,67500,67500,67400,25
20250401,115100,1963431000,67300,67400,67400,67300,33
20250401,115000,1961207500,67300,67300,67400,67300,24
20250401,114900,1959591200,67400,67400,67400,67300,31
20250401,114800,1957502600,67400,67400,67400,67300,21
20250401,114700,1956087300,67300,67300,67400,67300,36
20250401,114600,1953663300,67400,67300,67400,67300,22
20250401,114500,1952181500,67300,67400,67400,67300,447
20250401,114400,1922097300,67400,67300,67400,67300,13
20250401,114300,1921221200,67400,67500,67500,67400,343
20250401,114200,1898100300,67400,67500,67500,67400,43
20250401,114100,1895199900,67500,67400,67500,67400,20
20250401,114000,1893850800,67500,67500,67500,67400,123
20250401,113900,1885557500,67400,67400,67500,67400,43
20250401,113800,1882658000,67400,67400,67500,67400,76
20250401,113700,1877531900,67500,67400,67500,67400,33
20250401,113600,1875305000,67500,67500,67600,67500,163
20250401,113500,1864302100,67500,67400,67500,67400,87
20250401,113400,1858430600,67500,67500,67500,67500,28
20250401,113300,1856540600,67500,67400,67500,67400,40
20250401,113200,1853843200,67400,67300,67400,67300,30
20250401,113100,1851821300,67300,67500,67500,67300,78
20250401,113000,1846567900,67400,67500,67500,67300,57
20250401,112900,1842725700,67400,67200,67400,67200,46
20250401,112800,1839627900,67200,67300,67300,67200,306
20250401,112700,1819052200,67300,67300,67500,67300,84
20250401,112600,1813395500,67500,67400,67500,67400,335
20250401,112500,1790808600,67300,67300,67300,67300,44
20250401,112400,1787847400,67300,67300,67400,67300,83
20250401,112300,1782255300,67400,67300,67400,67300,25
20250401,112200,1780570400,67200,67200,67400,67200,195
20250401,112100,1767456200,67300,67200,67300,67100,576
20250401,112000,1728769800,67000,67200,67200,67000,287
20250401,111900,1709523100,67100,67200,67200,67100,58
20250401,111800,1705626800,67300,67000,67300,67000,533
20250401,111700,1669859700,67000,66900,67000,66900,112
20250401,111600,1662366300,66700,66900,66900,66700,182
20250401,111500,1650192300,66800,66900,66900,66800,72
20250401,111400,1645378100,67000,66900,67000,66900,114
20250401,111300,1637748400,66800,66900,66900,66800,25
20250401,111200,1636077100,66800,67200,67200,66800,274
20250401,111100,1617721000,67100,66700,67100,66700,40
20250401,111000,1615043200,66800,67000,67100,66600,207
20250401,110900,1601180000,67000,67000,67000,67000,19
20250401,110800,1599907000,66800,66800,67000,66800,594
20250401,110700,1560173800,66900,66700,66900,66000,415
20250401,110600,1532574300,66900,66900,66900,66600,143
20250401,110500,1523028500,66900,66500,66900,66500,445
20250401,110400,1493322700,66400,66700,66700,66400,18
20250401,110300,1492124200,66800,66300,66800,66300,384
20250401,110200,1466597400,66200,66200,66200,66200,9
20250401,110100,1466001600,66300,66400,66400,66300,29
20250401,110000,1464078400,66100,66200,66200,66000,47
20250401,105900,1460974500,66300,66300,66300,66300,104
20250401,105800,1454079300,66300,66300,66400,66200,114
20250401,105700,1446521500,66300,66200,66300,66100,81
20250401,105600,1441156500,66200,66300,66300,66200,23
20250401,105500,1439632700,66200,66000,66300,66000,9
20250401,105400,1439036400,66200,66000,66200,66000,524
20250401,105300,1404357800,66000,65900,66000,65900,665
20250401,105200,1360467900,65900,65900,65900,65800,110
20250401,105100,1353219700,65900,65700,65900,65700,353
20250401,105000,1330008900,65700,65800,65800,65700,920
20250401,104900,1269477000,65800,65800,65900,65800,122
20250401,104800,1261449300,65800,65900,65900,65800,63
20250401,104700,1257303200,65800,65900,66000,65800,83
20250401,104600,1251836400,65800,65900,66000,65800,90
20250401,104500,1245907100,65900,65900,66000,65900,96
20250401,104400,1239580100,65900,65900,65900,65900,82
20250401,104300,1234176300,65900,65900,65900,65900,172
20250401,104200,1222841500,66000,65900,66000,65900,102
20250401,104100,1216118500,65900,65900,65900,65900,34
20250401,104000,1213877900,66000,65900,66000,65800,46
20250401,103900,1210848000,65900,65800,65900,65800,95
20250401,103800,1204595300,65700,65700,65700,65700,0
20250401,103700,1204595300,65700,65900,65900,65700,249
20250401,103600,1188211100,66000,65900,66000,65900,51
20250401,103500,1184850100,65900,66100,66100,65900,1091
20250401,103400,1112850400,66100,66100,66100,66100,135
20250401,103300,1103926900,66100,66100,66100,66100,18
20250401,103200,1102737100,66200,66100,66200,66100,110
20250401,103100,1095465200,66200,66100,66200,66100,54
20250401,103000,1091895200,66200,66200,66200,66200,1
20250401,102900,1091829000,66200,66200,66200,66100,376
20250401,102800,1066939600,66100,66100,66200,66100,18
20250401,102700,1065749700,66100,66000,66200,66000,29
20250401,102600,1063834200,66100,66100,66200,66100,254
20250401,102500,1047044200,66100,66100,66100,66100,2
20250401,102400,1046912000,66200,66200,66200,66200,0
20250401,102300,1046912000,66200,66100,66200,66100,176
20250401,102200,1035277800,66100,66100,66100,66100,1
20250401,102100,1035211700,66000,66100,66100,66000,30
20250401,102000,1033230900,66100,66100,66100,66100,112
20250401,101900,1025827700,66200,66100,66200,66100,42
20250401,101800,1023047400,66200,66200,66200,66200,12
20250401,101700,1022253000,66200,66200,66200,66200,2
20250401,101600,1022120600,66200,66100,66200,66100,21
20250401,101500,1020730500,66200,66200,66200,66000,185
20250401,101400,1008486400,66000,66000,66000,66000,0
20250401,101300,1008486400,66000,66100,66100,66000,26
20250401,101200,1006769400,66000,66100,66100,66000,79
20250401,101100,1001555300,66000,66000,66000,66000,12
20250401,101000,1000763300,66100,66100,66200,66000,27
20250401,100900,998980000,66100,66100,66100,66100,0
20250401,100800,998980000,66100,66000,66100,66000,21
20250401,100700,997593500,66000,66100,66100,66000,98
20250401,100600,991124700,66000,66000,66000,66000,17
20250401,100500,990002700,66100,66000,66100,66000,59
20250401,100400,986108000,66000,65900,66000,65800,69
20250401,100300,981558900,65900,65900,65900,65900,1
20250401,100200,981493000,65900,66000,66000,65900,36
20250401,100100,979119000,66000,66000,66200,65900,20
20250401,100000,977800000,65900,66000,66000,65900,32
20250401,095900,975689800,66200,66000,66400,65900,39
20250401,095800,973111300,65900,65900,65900,65900,14
20250401,095700,972188700,66400,66000,66400,65900,26
20250401,095600,970473500,65900,65900,65900,65900,24
20250401,095500,968891900,66400,66000,66400,65900,24
20250401,095400,967309100,65900,65900,65900,65900,40
20250401,095300,964673100,66400,66100,66400,66000,13
20250401,095200,963813900,66100,66000,66100,66000,20
20250401,095100,962492000,66000,65900,66000,65900,39
20250401,095000,959921800,66100,65900,66100,65900,29
20250401,094900,958010200,65900,66000,66000,65900,21
20250401,094800,956625600,66100,66100,66100,65900,15
20250401,094700,955636700,65900,66000,66000,65900,228
20250401,094600,940592600,66000,66100,66100,66000,414
20250401,094500,913240600,66100,66200,66200,66100,46
20250401,094400,910199200,66100,66300,66300,66100,318
20250401,094300,889148900,66300,66300,66300,66200,53
20250401,094200,885638900,66300,66300,66400,66300,352
20250401,094100,862300800,66400,66300,66400,66300,46
20250401,094000,859250300,66400,66500,66500,66400,140
20250401,093900,849950300,66500,66300,66500,66300,318
20250401,093800,828836700,66400,66400,66400,66400,1
20250401,093700,828770300,66500,66400,66500,66300,102
20250401,093600,821997600,66400,66400,66400,66400,52
20250401,093500,818544800,66400,66500,66500,66400,26
20250401,093400,816816800,66500,66500,66500,66500,248
20250401,093300,800324800,66500,66600,66600,66500,257
20250401,093200,783214200,66700,66500,66700,66500,325
20250401,093100,761601300,66500,66800,66900,66500,1068
20250401,093000,690358500,66800,66800,66900,66800,103
20250401,092900,683477200,66800,66800,66800,66800,163
20250401,092800,672588800,66700,66700,66700,66700,520
20250401,092700,637904800,66700,66600,66700,66600,2
20250401,092600,637771500,66700,66700,66700,66700,161
20250401,092500,627032800,66700,66600,66700,66600,512
20250401,092400,592933500,66600,66500,66600,66500,319
20250401,092300,571691100,66500,66400,66500,66400,465
20250401,092200,540803100,66400,66200,66400,66200,386
20250401,092100,515191400,66200,66200,66300,66200,502
20250401,092000,481958900,66200,66200,66200,66000,467
20250401,091900,451094300,66200,65900,66200,65900,78
20250401,091800,445942700,66100,66200,66300,66100,662
20250401,091700,402120100,66200,66200,66300,66100,417
20250401,091600,374510700,66000,66100,66200,66000,580
20250401,091500,336160700,65800,65900,66000,65800,1047
20250401,091400,267098600,65800,65900,66000,65700,450
20250401,091300,237441400,65800,66000,66100,65700,1298
20250401,091200,151940000,66000,66200,66200,66000,168
20250401,091100,140833300,66200,66300,66300,66200,66
20250401,091000,136462500,66300,66100,66300,66100,142
20250401,090900,127060800,66300,66200,66300,66100,105
20250401,090800,120111200,66300,66300,66300,66000,183
20250401,090700,108012000,66200,66400,66500,66200,129
20250401,090600,99460800,66300,66200,66400,66200,96
20250401,090500,93096900,66500,66400,66500,66200,272
20250401,090400,75053600,66700,66300,66700,66300,2
20250401,090300,74920600,66700,66700,66700,66700,41
20250401,090200,72185900,66700,66400,66800,66200,147
20250401,090100,62423200,66900,66700,67000,66500,390
20250401,090000,36452400,67000,66700,67000,66600,543
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 2808822900 66700 66700 66700 66700 682
3 20250401 191900 2808822900 66700 66700 66700 66700 0
4 20250401 191800 2808822900 66700 66700 66700 66700 0
5 20250401 191700 2808822900 66700 66700 66700 66700 0
6 20250401 191600 2808822900 66700 66700 66700 66700 0
7 20250401 191500 2808822900 66700 66700 66700 66700 0
8 20250401 191400 2808822900 66700 66700 66700 66700 0
9 20250401 191300 2808822900 66700 66700 66700 66700 0
10 20250401 191200 2808822900 66700 66700 66700 66700 0
11 20250401 191100 2808822900 66700 66700 66700 66700 0
12 20250401 191000 2808822900 66700 66700 66700 66700 0
13 20250401 190900 2808822900 66700 66700 66700 66700 0
14 20250401 190800 2808822900 66700 66700 66700 66700 0
15 20250401 190700 2808822900 66700 66700 66700 66700 0
16 20250401 190600 2808822900 66700 66700 66700 66700 0
17 20250401 190500 2808822900 66700 66700 66700 66700 0
18 20250401 190400 2808822900 66700 66700 66700 66700 0
19 20250401 190300 2808822900 66700 66700 66700 66700 0
20 20250401 190200 2808822900 66700 66700 66700 66700 0
21 20250401 190100 2808822900 66700 66700 66700 66700 0
22 20250401 190000 2808822900 66700 66700 66700 66700 0
23 20250401 185900 2808822900 66700 66700 66700 66700 0
24 20250401 185800 2808822900 66700 66700 66700 66700 0
25 20250401 185700 2808822900 66700 66700 66700 66700 0
26 20250401 185600 2808822900 66700 66700 66700 66700 0
27 20250401 185500 2808822900 66700 66700 66700 66700 0
28 20250401 185400 2808822900 66700 66700 66700 66700 0
29 20250401 185300 2808822900 66700 66700 66700 66700 0
30 20250401 185200 2808822900 66700 66700 66700 66700 0
31 20250401 185100 2808822900 66700 66700 66700 66700 0
32 20250401 185000 2808822900 66700 66700 66700 66700 682
33 20250401 184900 2808822900 66700 66700 66700 66700 0
34 20250401 184800 2808822900 66700 66700 66700 66700 0
35 20250401 184700 2808822900 66700 66700 66700 66700 0
36 20250401 184600 2808822900 66700 66700 66700 66700 0
37 20250401 184500 2808822900 66700 66700 66700 66700 0
38 20250401 184400 2808822900 66700 66700 66700 66700 0
39 20250401 184300 2808822900 66700 66700 66700 66700 0
40 20250401 184200 2808822900 66700 66700 66700 66700 0
41 20250401 184100 2808822900 66700 66700 66700 66700 0
42 20250401 184000 2808822900 66700 66700 66700 66700 0
43 20250401 183900 2808822900 66700 66700 66700 66700 0
44 20250401 183800 2808822900 66700 66700 66700 66700 0
45 20250401 183700 2808822900 66700 66700 66700 66700 0
46 20250401 183600 2808822900 66700 66700 66700 66700 0
47 20250401 183500 2808822900 66700 66700 66700 66700 0
48 20250401 183400 2808822900 66700 66700 66700 66700 0
49 20250401 183300 2808822900 66700 66700 66700 66700 0
50 20250401 183200 2808822900 66700 66700 66700 66700 0
51 20250401 183100 2808822900 66700 66700 66700 66700 0
52 20250401 183000 2808822900 66700 66700 66700 66700 0
53 20250401 182900 2808822900 66700 66700 66700 66700 0
54 20250401 182800 2808822900 66700 66700 66700 66700 0
55 20250401 182700 2808822900 66700 66700 66700 66700 0
56 20250401 182600 2808822900 66700 66700 66700 66700 0
57 20250401 182500 2808822900 66700 66700 66700 66700 0
58 20250401 182400 2808822900 66700 66700 66700 66700 0
59 20250401 182300 2808822900 66700 66700 66700 66700 0
60 20250401 182200 2808822900 66700 66700 66700 66700 0
61 20250401 182100 2808822900 66700 66700 66700 66700 0
62 20250401 182000 2808822900 66700 66700 66700 66700 682
63 20250401 181900 2808822900 66700 66700 66700 66700 0
64 20250401 181800 2808822900 66700 66700 66700 66700 0
65 20250401 181700 2808822900 66700 66700 66700 66700 0
66 20250401 181600 2808822900 66700 66700 66700 66700 0
67 20250401 181500 2808822900 66700 66700 66700 66700 0
68 20250401 181400 2808822900 66700 66700 66700 66700 0
69 20250401 181300 2808822900 66700 66700 66700 66700 0
70 20250401 181200 2808822900 66700 66700 66700 66700 0
71 20250401 181100 2808822900 66700 66700 66700 66700 0
72 20250401 181000 2808822900 66700 66700 66700 66700 0
73 20250401 180900 2808822900 66700 66700 66700 66700 0
74 20250401 180800 2808822900 66700 66700 66700 66700 0
75 20250401 180700 2808822900 66700 66700 66700 66700 0
76 20250401 180600 2808822900 66700 66700 66700 66700 0
77 20250401 180500 2808822900 66700 66700 66700 66700 0
78 20250401 180400 2808822900 66700 66700 66700 66700 0
79 20250401 180300 2808822900 66700 66700 66700 66700 0
80 20250401 180200 2808822900 66700 66700 66700 66700 0
81 20250401 180100 2808822900 66700 66700 66700 66700 0
82 20250401 180000 2808822900 66700 66700 66700 66700 0
83 20250401 175900 2808822900 66700 66700 66700 66700 0
84 20250401 175800 2808822900 66700 66700 66700 66700 0
85 20250401 175700 2808822900 66700 66700 66700 66700 0
86 20250401 175600 2808822900 66700 66700 66700 66700 0
87 20250401 175500 2808822900 66700 66700 66700 66700 0
88 20250401 175400 2808822900 66700 66700 66700 66700 0
89 20250401 175300 2808822900 66700 66700 66700 66700 0
90 20250401 175200 2808822900 66700 66700 66700 66700 0
91 20250401 175100 2808822900 66700 66700 66700 66700 0
92 20250401 175000 2808822900 66700 66700 66700 66700 682
93 20250401 174900 2808822900 66700 66700 66700 66700 0
94 20250401 174800 2808822900 66700 66700 66700 66700 0
95 20250401 174700 2808822900 66700 66700 66700 66700 0
96 20250401 174600 2808822900 66700 66700 66700 66700 0
97 20250401 174500 2808822900 66700 66700 66700 66700 0
98 20250401 174400 2808822900 66700 66700 66700 66700 0
99 20250401 174300 2808822900 66700 66700 66700 66700 0
100 20250401 174200 2808822900 66700 66700 66700 66700 0
101 20250401 174100 2808822900 66700 66700 66700 66700 0
102 20250401 174000 2808822900 66700 66700 66700 66700 0
103 20250401 173900 2808822900 66700 66700 66700 66700 0
104 20250401 173800 2808822900 66700 66700 66700 66700 0
105 20250401 173700 2808822900 66700 66700 66700 66700 0
106 20250401 173600 2808822900 66700 66700 66700 66700 0
107 20250401 173500 2808822900 66700 66700 66700 66700 0
108 20250401 173400 2808822900 66700 66700 66700 66700 0
109 20250401 173300 2808822900 66700 66700 66700 66700 0
110 20250401 173200 2808822900 66700 66700 66700 66700 0
111 20250401 173100 2808822900 66700 66700 66700 66700 0
112 20250401 173000 2808822900 66700 66700 66700 66700 0
113 20250401 172900 2808822900 66700 66700 66700 66700 0
114 20250401 172800 2808822900 66700 66700 66700 66700 0
115 20250401 172700 2808822900 66700 66700 66700 66700 0
116 20250401 172600 2808822900 66700 66700 66700 66700 0
117 20250401 172500 2808822900 66700 66700 66700 66700 0
118 20250401 172400 2808822900 66700 66700 66700 66700 0
119 20250401 172300 2808822900 66700 66700 66700 66700 0
120 20250401 172200 2808822900 66700 66700 66700 66700 0
121 20250401 172100 2808822900 66700 66700 66700 66700 0
122 20250401 172000 2808822900 66700 66700 66700 66700 682
123 20250401 171900 2808822900 66700 66700 66700 66700 0
124 20250401 171800 2808822900 66700 66700 66700 66700 0
125 20250401 171700 2808822900 66700 66700 66700 66700 0
126 20250401 171600 2808822900 66700 66700 66700 66700 0
127 20250401 171500 2808822900 66700 66700 66700 66700 0
128 20250401 171400 2808822900 66700 66700 66700 66700 0
129 20250401 171300 2808822900 66700 66700 66700 66700 0
130 20250401 171200 2808822900 66700 66700 66700 66700 0
131 20250401 171100 2808822900 66700 66700 66700 66700 0
132 20250401 171000 2808822900 66700 66700 66700 66700 0
133 20250401 170900 2808822900 66700 66700 66700 66700 0
134 20250401 170800 2808822900 66700 66700 66700 66700 0
135 20250401 170700 2808822900 66700 66700 66700 66700 0
136 20250401 170600 2808822900 66700 66700 66700 66700 0
137 20250401 170500 2808822900 66700 66700 66700 66700 0
138 20250401 170400 2808822900 66700 66700 66700 66700 0
139 20250401 170300 2808822900 66700 66700 66700 66700 0
140 20250401 170200 2808822900 66700 66700 66700 66700 0
141 20250401 170100 2808822900 66700 66700 66700 66700 0
142 20250401 170000 2808822900 66700 66700 66700 66700 0
143 20250401 165900 2808822900 66700 66700 66700 66700 0
144 20250401 165800 2808822900 66700 66700 66700 66700 0
145 20250401 165700 2808822900 66700 66700 66700 66700 0
146 20250401 165600 2808822900 66700 66700 66700 66700 0
147 20250401 165500 2808822900 66700 66700 66700 66700 0
148 20250401 165400 2808822900 66700 66700 66700 66700 0
149 20250401 165300 2808822900 66700 66700 66700 66700 0
150 20250401 165200 2808822900 66700 66700 66700 66700 0
151 20250401 165100 2808822900 66700 66700 66700 66700 0
152 20250401 165000 2808822900 66700 66700 66700 66700 682
153 20250401 164900 2808822900 66700 66700 66700 66700 0
154 20250401 164800 2808822900 66700 66700 66700 66700 0
155 20250401 164700 2808822900 66700 66700 66700 66700 0
156 20250401 164600 2808822900 66700 66700 66700 66700 0
157 20250401 164500 2808822900 66700 66700 66700 66700 0
158 20250401 164400 2808822900 66700 66700 66700 66700 0
159 20250401 164300 2808822900 66700 66700 66700 66700 0
160 20250401 164200 2808822900 66700 66700 66700 66700 0
161 20250401 164100 2808822900 66700 66700 66700 66700 0
162 20250401 164000 2808822900 66700 66700 66700 66700 0
163 20250401 163900 2808822900 66700 66700 66700 66700 0
164 20250401 163800 2808822900 66700 66700 66700 66700 0
165 20250401 163700 2808822900 66700 66700 66700 66700 0
166 20250401 163600 2808822900 66700 66700 66700 66700 0
167 20250401 163500 2808822900 66700 66700 66700 66700 0
168 20250401 163400 2808822900 66700 66700 66700 66700 0
169 20250401 163300 2808822900 66700 66700 66700 66700 0
170 20250401 163200 2808822900 66700 66700 66700 66700 0
171 20250401 163100 2808822900 66700 66700 66700 66700 0
172 20250401 163000 2808822900 66700 66700 66700 66700 0
173 20250401 162900 2808822900 66700 66700 66700 66700 0
174 20250401 162800 2808822900 66700 66700 66700 66700 0
175 20250401 162700 2808822900 66700 66700 66700 66700 0
176 20250401 162600 2808822900 66700 66700 66700 66700 0
177 20250401 162500 2808822900 66700 66700 66700 66700 0
178 20250401 162400 2808822900 66700 66700 66700 66700 0
179 20250401 162300 2808822900 66700 66700 66700 66700 0
180 20250401 162200 2808822900 66700 66700 66700 66700 0
181 20250401 162100 2808822900 66700 66700 66700 66700 0
182 20250401 162000 2808822900 66700 66700 66700 66700 682
183 20250401 161900 2808822900 66700 66700 66700 66700 0
184 20250401 161800 2808822900 66700 66700 66700 66700 0
185 20250401 161700 2808822900 66700 66700 66700 66700 0
186 20250401 161600 2808822900 66700 66700 66700 66700 0
187 20250401 161500 2808822900 66700 66700 66700 66700 0
188 20250401 161400 2808822900 66700 66700 66700 66700 0
189 20250401 161300 2808822900 66700 66700 66700 66700 0
190 20250401 161200 2808822900 66700 66700 66700 66700 0
191 20250401 161100 2808822900 66700 66700 66700 66700 0
192 20250401 161000 2808822900 66700 66700 66700 66700 0
193 20250401 160900 2808822900 66700 66700 66700 66700 0
194 20250401 160800 2808822900 66700 66700 66700 66700 0
195 20250401 160700 2808822900 66700 66700 66700 66700 0
196 20250401 160600 2808822900 66700 66700 66700 66700 0
197 20250401 160500 2808822900 66700 66700 66700 66700 0
198 20250401 160400 2808822900 66700 66700 66700 66700 0
199 20250401 160300 2808822900 66700 66700 66700 66700 0
200 20250401 160200 2808822900 66700 66700 66700 66700 0
201 20250401 160100 2808822900 66700 66700 66700 66700 0
202 20250401 160000 2808822900 66700 66700 66700 66700 0
203 20250401 155900 2808822900 66700 66700 66700 66700 0
204 20250401 155800 2808822900 66700 66700 66700 66700 0
205 20250401 155700 2808822900 66700 66700 66700 66700 0
206 20250401 155600 2808822900 66700 66700 66700 66700 0
207 20250401 155500 2808822900 66700 66700 66700 66700 0
208 20250401 155400 2808822900 66700 66700 66700 66700 0
209 20250401 155300 2808822900 66700 66700 66700 66700 0
210 20250401 155200 2808822900 66700 66700 66700 66700 0
211 20250401 155100 2808822900 66700 66700 66700 66700 0
212 20250401 155000 2808822900 66700 66700 66700 66700 682
213 20250401 154900 2808822900 66700 66700 66700 66700 0
214 20250401 154800 2808822900 66700 66700 66700 66700 0
215 20250401 154700 2808822900 66700 66700 66700 66700 0
216 20250401 154600 2808822900 66700 66700 66700 66700 0
217 20250401 154500 2808822900 66700 66700 66700 66700 0
218 20250401 154400 2808822900 66700 66700 66700 66700 0
219 20250401 154300 2808822900 66700 66700 66700 66700 0
220 20250401 154200 2808822900 66700 66700 66700 66700 0
221 20250401 154100 2808822900 66700 66700 66700 66700 0
222 20250401 154000 2808822900 66700 66700 66700 66700 0
223 20250401 153900 2808822900 66700 66700 66700 66700 0
224 20250401 153800 2808822900 66700 66700 66700 66700 0
225 20250401 153700 2808822900 66700 66700 66700 66700 0
226 20250401 153600 2808822900 66700 66700 66700 66700 0
227 20250401 153500 2808822900 66700 66700 66700 66700 0
228 20250401 153400 2808822900 66700 66700 66700 66700 0
229 20250401 153300 2808822900 66700 66700 66700 66700 0
230 20250401 153200 2808822900 66700 66700 66700 66700 0
231 20250401 153100 2808822900 66700 66700 66700 66700 0
232 20250401 153000 2808822900 66700 66700 66700 66700 682
233 20250401 152900 2763333500 66600 66600 66600 66600 0
234 20250401 152800 2763333500 66600 66600 66600 66600 0
235 20250401 152700 2763333500 66600 66600 66600 66600 0
236 20250401 152600 2763333500 66600 66600 66600 66600 0
237 20250401 152500 2763333500 66600 66600 66600 66600 0
238 20250401 152400 2763333500 66600 66600 66600 66600 0
239 20250401 152300 2763333500 66600 66600 66600 66600 0
240 20250401 152200 2763333500 66600 66600 66600 66600 0
241 20250401 152100 2763333500 66600 66600 66600 66600 0
242 20250401 152000 2763333500 66600 66600 66600 66600 0
243 20250401 151900 2763333500 66600 67100 67100 66600 117
244 20250401 151800 2755518000 67000 66800 67000 66800 97
245 20250401 151700 2749019200 66800 66700 66800 66600 372
246 20250401 151600 2724209300 66600 66600 66600 66600 0
247 20250401 151500 2724209300 66600 66600 66800 66600 40
248 20250401 151400 2721544100 66600 66700 66700 66600 23
249 20250401 151300 2720011100 66800 66600 66800 66600 109
250 20250401 151200 2712743000 66600 66600 66600 66600 37
251 20250401 151100 2710278800 66600 66600 66600 66600 8
252 20250401 151000 2709746000 66800 66700 66800 66700 25
253 20250401 150900 2708077900 66700 66700 66800 66700 37
254 20250401 150800 2705609000 66800 66700 66800 66700 35
255 20250401 150700 2703273900 66700 66700 66700 66700 68
256 20250401 150600 2698738300 66700 66700 66700 66700 32
257 20250401 150500 2696603900 66700 66700 66800 66700 44
258 20250401 150400 2693668400 66800 66800 66800 66800 24
259 20250401 150300 2692065200 66800 66800 66800 66800 19
260 20250401 150200 2690796000 66900 66800 66900 66700 52
261 20250401 150100 2687323900 66900 66800 66900 66800 49
262 20250401 150000 2684050200 66900 66900 66900 66900 2
263 20250401 145900 2683916400 67000 66700 67000 66700 67
264 20250401 145800 2679444800 67000 66900 67000 66700 25
265 20250401 145700 2677775900 66900 66800 66900 66700 40
266 20250401 145600 2675104000 66800 66900 67000 66800 81
267 20250401 145500 2669690800 67000 66900 67000 66800 87
268 20250401 145400 2663872900 66900 66800 66900 66800 41
269 20250401 145300 2661133000 66900 66900 66900 66800 24
270 20250401 145200 2659529400 66900 66800 66900 66800 31
271 20250401 145100 2657457800 66700 66900 66900 66700 51
272 20250401 145000 2654054000 66700 66700 66700 66700 0
273 20250401 144900 2654054000 66700 66800 67000 66700 80
274 20250401 144800 2648707900 66800 66700 66800 66700 138
275 20250401 144700 2639502600 66700 66800 66800 66700 19
276 20250401 144600 2638235100 66800 66700 66800 66700 30
277 20250401 144500 2636233400 66700 66700 66700 66700 17
278 20250401 144400 2635099500 67000 66800 67000 66700 28
279 20250401 144300 2633230100 66700 66700 67000 66700 71
280 20250401 144200 2628484800 66700 66800 67000 66700 50
281 20250401 144100 2625144800 66900 66800 66900 66800 40
282 20250401 144000 2622471200 66800 66800 66800 66800 12
283 20250401 143900 2621669600 66900 66900 66900 66800 38
284 20250401 143800 2619130200 66900 66800 66900 66800 54
285 20250401 143700 2615522000 66700 66700 66800 66700 31
286 20250401 143600 2613453800 66700 66800 66800 66700 18
287 20250401 143500 2612252600 66800 66700 66800 66700 50
288 20250401 143400 2608916900 66800 66700 66800 66700 35
289 20250401 143300 2606582000 66700 66700 66800 66700 25
290 20250401 143200 2604913800 66700 66700 66700 66700 33
291 20250401 143100 2602712700 66700 66700 66700 66700 26
292 20250401 143000 2600978500 66800 66700 66800 66700 22
293 20250401 142900 2599510500 66900 66700 66900 66700 39
294 20250401 142800 2596909000 66900 66700 66900 66700 37
295 20250401 142700 2594438100 66700 66700 66700 66700 11
296 20250401 142600 2593704400 66900 66700 66900 66700 47
297 20250401 142500 2590567500 66900 66800 66900 66700 123
298 20250401 142400 2582360500 66700 66700 66700 66700 22
299 20250401 142300 2580893100 67000 66900 67000 66700 43
300 20250401 142200 2578019500 66700 66700 66700 66700 28
301 20250401 142100 2576151900 67000 66700 67000 66700 25
302 20250401 142000 2574482000 67000 66700 67000 66700 51
303 20250401 141900 2571075800 66800 66800 66900 66700 59
304 20250401 141800 2567136500 66700 66800 66800 66700 22
305 20250401 141700 2565667900 67000 66900 67000 66800 41
306 20250401 141600 2562925900 66800 66900 67000 66800 93
307 20250401 141500 2556703900 66800 66800 66800 66800 13
308 20250401 141400 2555835500 66900 66800 66900 66800 40
309 20250401 141300 2553162100 66900 66900 67000 66800 40
310 20250401 141200 2550487200 66900 66900 67000 66800 50
311 20250401 141100 2547142900 66800 66900 66900 66800 25
312 20250401 141000 2545471800 66900 66900 67000 66900 52
313 20250401 140900 2541992700 67000 66900 67000 66900 26
314 20250401 140800 2540252600 66900 66900 66900 66900 35
315 20250401 140700 2537911100 66900 66900 66900 66900 29
316 20250401 140600 2535971000 67000 66900 67000 66900 17
317 20250401 140500 2534832900 67000 66900 67000 66900 32
318 20250401 140400 2532692000 67000 67000 67000 66900 35
319 20250401 140300 2530349400 67100 67100 67100 67100 0
320 20250401 140200 2530349400 67100 66900 67100 66900 33
321 20250401 140100 2528140300 67000 67000 67000 67000 7
322 20250401 140000 2527671300 67000 66900 67000 66900 44
323 20250401 135900 2524725800 66900 67000 67000 66900 5
324 20250401 135800 2524391000 67000 66900 67000 66900 34
325 20250401 135700 2522115800 67100 67100 67100 66900 118
326 20250401 135600 2514216400 67000 67000 67100 67000 148
327 20250401 135500 2504299100 67100 67000 67100 67000 19
328 20250401 135400 2503026000 67000 67000 67000 67000 7
329 20250401 135300 2502557000 67000 67100 67100 67000 40
330 20250401 135200 2499875500 67000 67000 67000 67000 20
331 20250401 135100 2498535500 67100 67100 67100 67000 18
332 20250401 135000 2497329200 67100 67000 67100 67000 17
333 20250401 134900 2496189600 67000 67100 67100 67000 21
334 20250401 134800 2494782300 67100 67000 67100 67000 35
335 20250401 134700 2492436900 67100 67100 67100 67000 26
336 20250401 134600 2490693900 67100 67000 67100 67000 29
337 20250401 134500 2488750700 67100 67100 67100 67100 9
338 20250401 134400 2488146800 67000 67100 67100 67000 109
339 20250401 134300 2480833000 67100 67100 67100 67100 7
340 20250401 134200 2480363300 67200 67100 67200 67100 31
341 20250401 134100 2478282600 67100 67100 67200 67100 135
342 20250401 134000 2469222800 67300 67300 67300 67200 157
343 20250401 133900 2458668700 67200 67200 67200 67200 17
344 20250401 133800 2457526300 67100 67100 67100 67100 1
345 20250401 133700 2457459200 67100 67000 67300 67000 387
346 20250401 133600 2431519700 67000 67000 67000 66900 68
347 20250401 133500 2426968600 66900 66900 66900 66800 13
348 20250401 133400 2426099000 66800 66900 66900 66800 36
349 20250401 133300 2423692600 66900 67000 67000 66900 20
350 20250401 133200 2422353600 66800 67000 67000 66800 25
351 20250401 133100 2420681800 66800 66900 66900 66800 24
352 20250401 133000 2419078300 66900 66900 67000 66900 18
353 20250401 132900 2417873400 66900 66900 66900 66900 10
354 20250401 132800 2417204400 66800 66900 66900 66800 26
355 20250401 132700 2415466400 66800 66900 66900 66800 28
356 20250401 132600 2413595300 66800 66900 67000 66800 224
357 20250401 132500 2398607500 66900 66900 66900 66900 37
358 20250401 132400 2396132200 66800 67000 67000 66800 38
359 20250401 132300 2393590300 66800 67000 67000 66800 23
360 20250401 132200 2392053700 66900 66900 66900 66800 57
361 20250401 132100 2388242000 67000 66800 67000 66800 27
362 20250401 132000 2386436300 66800 66800 66800 66800 1
363 20250401 131900 2386369500 67000 67000 67000 66900 47
364 20250401 131800 2383224400 66900 66900 66900 66900 16
365 20250401 131700 2382154000 67000 66900 67000 66900 49
366 20250401 131600 2378874600 67000 67000 67000 66900 32
367 20250401 131500 2376731800 67000 67000 67000 66900 69
368 20250401 131400 2372111200 66900 67000 67000 66900 34
369 20250401 131300 2369835300 67000 67000 67000 66900 54
370 20250401 131200 2366220600 66900 66900 66900 66900 17
371 20250401 131100 2365083300 66900 67000 67000 66900 13
372 20250401 131000 2364213000 66900 67000 67000 66900 695
373 20250401 130900 2317670500 67000 67000 67000 67000 25
374 20250401 130800 2315995500 67100 67100 67100 67000 37
375 20250401 130700 2313514300 67000 67100 67100 67000 23
376 20250401 130600 2311972300 67100 67100 67100 67100 274
377 20250401 130500 2293586900 67100 67100 67200 67100 31
378 20250401 130400 2291506100 67100 67300 67300 67100 18
379 20250401 130300 2290298100 67100 67100 67200 67100 27
380 20250401 130200 2288485800 67200 67100 67200 67100 51
381 20250401 130100 2285060700 67100 67100 67100 67100 8
382 20250401 130000 2284523900 67200 67200 67300 67200 55
383 20250401 125900 2280827200 67300 67300 67300 67200 52
384 20250401 125800 2277331100 67200 67300 67300 67200 24
385 20250401 125700 2275717200 67300 67200 67300 67100 188
386 20250401 125600 2263084500 67200 67200 67200 67100 27
387 20250401 125500 2261270300 67200 67300 67300 67200 25
388 20250401 125400 2259589600 67200 67300 67300 67200 281
389 20250401 125300 2240705200 67200 67300 67300 67200 38
390 20250401 125200 2238150400 67200 67200 67300 67200 42
391 20250401 125100 2235326300 67300 67200 67300 67200 29
392 20250401 125000 2233376400 67300 67300 67300 67200 145
393 20250401 124900 2223630100 67200 67200 67200 67200 49
394 20250401 124800 2220337300 67100 67300 67300 67100 139
395 20250401 124700 2210998000 67200 67100 67200 67100 51
396 20250401 124600 2207572700 67200 67200 67200 67100 46
397 20250401 124500 2204483800 67100 67100 67200 67100 44
398 20250401 124400 2201529600 67100 67100 67200 67100 48
399 20250401 124300 2198307000 67200 67100 67200 67100 28
400 20250401 124200 2196427100 67200 67100 67200 67100 30
401 20250401 124100 2194412900 67200 67200 67200 67100 49
402 20250401 124000 2191122100 67100 67200 67300 67100 289
403 20250401 123900 2171702500 67300 67500 67500 67300 538
404 20250401 123800 2135469300 67500 67400 67500 67400 19
405 20250401 123700 2134187500 67400 67500 67500 67400 115
406 20250401 123600 2126434200 67500 67500 67500 67400 37
407 20250401 123500 2123938700 67500 67400 67500 67400 15
408 20250401 123400 2122926400 67400 67300 67400 67300 62
409 20250401 123300 2118748300 67400 67400 67400 67300 84
410 20250401 123200 2113087800 67400 67400 67400 67400 43
411 20250401 123100 2110189600 67400 67400 67400 67400 17
412 20250401 123000 2109043800 67400 67400 67400 67300 33
413 20250401 122900 2106821500 67400 67400 67400 67200 170
414 20250401 122800 2095369800 67300 67300 67400 67300 132
415 20250401 122700 2086485100 67300 67400 67400 67300 22
416 20250401 122600 2085003400 67300 67300 67400 67300 48
417 20250401 122500 2081771700 67400 67400 67400 67300 336
418 20250401 122400 2059155300 67400 67500 67500 67300 43
419 20250401 122300 2056255900 67400 67400 67500 67400 255
420 20250401 122200 2039068300 67500 67400 67500 67400 27
421 20250401 122100 2037247400 67500 67500 67500 67500 21
422 20250401 122000 2035829900 67500 67400 67500 67400 37
423 20250401 121900 2033333400 67500 67500 67500 67400 35
424 20250401 121800 2030972100 67500 67500 67500 67400 24
425 20250401 121700 2029352800 67500 67500 67500 67400 32
426 20250401 121600 2027193000 67500 67500 67500 67400 59
427 20250401 121500 2023212300 67500 67500 67500 67500 40
428 20250401 121400 2020512300 67500 67400 67500 67400 22
429 20250401 121300 2019028300 67400 67500 67500 67400 33
430 20250401 121200 2016802000 67500 67500 67500 67500 18
431 20250401 121100 2015587000 67400 67500 67500 67400 43
432 20250401 121000 2012685400 67500 67500 67500 67400 38
433 20250401 120900 2010121500 67400 67500 67500 67400 19
434 20250401 120800 2008839700 67500 67400 67500 67400 13
435 20250401 120700 2007962400 67400 67500 67500 67400 40
436 20250401 120600 2005264400 67500 67500 67500 67500 22
437 20250401 120500 2003779400 67400 67400 67500 67400 80
438 20250401 120400 1998386200 67500 67400 67500 67400 38
439 20250401 120300 1995824400 67300 67350 67400 67300 35
440 20250401 120200 1993466500 67400 67400 67400 67300 63
441 20250401 120100 1989221500 67400 67400 67400 67300 20
442 20250401 120000 1987874100 67400 67400 67400 67400 12
443 20250401 115900 1987065300 67300 67300 67400 67300 43
444 20250401 115800 1984169200 67400 67300 67400 67300 97
445 20250401 115700 1977639800 67200 67300 67300 67200 27
446 20250401 115600 1975823400 67300 67200 67300 67200 37
447 20250401 115500 1973334500 67200 67200 67300 67200 21
448 20250401 115400 1971922200 67300 67400 67400 67300 47
449 20250401 115300 1968757200 67400 67400 67500 67300 54
450 20250401 115200 1965117100 67400 67500 67500 67400 25
451 20250401 115100 1963431000 67300 67400 67400 67300 33
452 20250401 115000 1961207500 67300 67300 67400 67300 24
453 20250401 114900 1959591200 67400 67400 67400 67300 31
454 20250401 114800 1957502600 67400 67400 67400 67300 21
455 20250401 114700 1956087300 67300 67300 67400 67300 36
456 20250401 114600 1953663300 67400 67300 67400 67300 22
457 20250401 114500 1952181500 67300 67400 67400 67300 447
458 20250401 114400 1922097300 67400 67300 67400 67300 13
459 20250401 114300 1921221200 67400 67500 67500 67400 343
460 20250401 114200 1898100300 67400 67500 67500 67400 43
461 20250401 114100 1895199900 67500 67400 67500 67400 20
462 20250401 114000 1893850800 67500 67500 67500 67400 123
463 20250401 113900 1885557500 67400 67400 67500 67400 43
464 20250401 113800 1882658000 67400 67400 67500 67400 76
465 20250401 113700 1877531900 67500 67400 67500 67400 33
466 20250401 113600 1875305000 67500 67500 67600 67500 163
467 20250401 113500 1864302100 67500 67400 67500 67400 87
468 20250401 113400 1858430600 67500 67500 67500 67500 28
469 20250401 113300 1856540600 67500 67400 67500 67400 40
470 20250401 113200 1853843200 67400 67300 67400 67300 30
471 20250401 113100 1851821300 67300 67500 67500 67300 78
472 20250401 113000 1846567900 67400 67500 67500 67300 57
473 20250401 112900 1842725700 67400 67200 67400 67200 46
474 20250401 112800 1839627900 67200 67300 67300 67200 306
475 20250401 112700 1819052200 67300 67300 67500 67300 84
476 20250401 112600 1813395500 67500 67400 67500 67400 335
477 20250401 112500 1790808600 67300 67300 67300 67300 44
478 20250401 112400 1787847400 67300 67300 67400 67300 83
479 20250401 112300 1782255300 67400 67300 67400 67300 25
480 20250401 112200 1780570400 67200 67200 67400 67200 195
481 20250401 112100 1767456200 67300 67200 67300 67100 576
482 20250401 112000 1728769800 67000 67200 67200 67000 287
483 20250401 111900 1709523100 67100 67200 67200 67100 58
484 20250401 111800 1705626800 67300 67000 67300 67000 533
485 20250401 111700 1669859700 67000 66900 67000 66900 112
486 20250401 111600 1662366300 66700 66900 66900 66700 182
487 20250401 111500 1650192300 66800 66900 66900 66800 72
488 20250401 111400 1645378100 67000 66900 67000 66900 114
489 20250401 111300 1637748400 66800 66900 66900 66800 25
490 20250401 111200 1636077100 66800 67200 67200 66800 274
491 20250401 111100 1617721000 67100 66700 67100 66700 40
492 20250401 111000 1615043200 66800 67000 67100 66600 207
493 20250401 110900 1601180000 67000 67000 67000 67000 19
494 20250401 110800 1599907000 66800 66800 67000 66800 594
495 20250401 110700 1560173800 66900 66700 66900 66000 415
496 20250401 110600 1532574300 66900 66900 66900 66600 143
497 20250401 110500 1523028500 66900 66500 66900 66500 445
498 20250401 110400 1493322700 66400 66700 66700 66400 18
499 20250401 110300 1492124200 66800 66300 66800 66300 384
500 20250401 110200 1466597400 66200 66200 66200 66200 9
501 20250401 110100 1466001600 66300 66400 66400 66300 29
502 20250401 110000 1464078400 66100 66200 66200 66000 47
503 20250401 105900 1460974500 66300 66300 66300 66300 104
504 20250401 105800 1454079300 66300 66300 66400 66200 114
505 20250401 105700 1446521500 66300 66200 66300 66100 81
506 20250401 105600 1441156500 66200 66300 66300 66200 23
507 20250401 105500 1439632700 66200 66000 66300 66000 9
508 20250401 105400 1439036400 66200 66000 66200 66000 524
509 20250401 105300 1404357800 66000 65900 66000 65900 665
510 20250401 105200 1360467900 65900 65900 65900 65800 110
511 20250401 105100 1353219700 65900 65700 65900 65700 353
512 20250401 105000 1330008900 65700 65800 65800 65700 920
513 20250401 104900 1269477000 65800 65800 65900 65800 122
514 20250401 104800 1261449300 65800 65900 65900 65800 63
515 20250401 104700 1257303200 65800 65900 66000 65800 83
516 20250401 104600 1251836400 65800 65900 66000 65800 90
517 20250401 104500 1245907100 65900 65900 66000 65900 96
518 20250401 104400 1239580100 65900 65900 65900 65900 82
519 20250401 104300 1234176300 65900 65900 65900 65900 172
520 20250401 104200 1222841500 66000 65900 66000 65900 102
521 20250401 104100 1216118500 65900 65900 65900 65900 34
522 20250401 104000 1213877900 66000 65900 66000 65800 46
523 20250401 103900 1210848000 65900 65800 65900 65800 95
524 20250401 103800 1204595300 65700 65700 65700 65700 0
525 20250401 103700 1204595300 65700 65900 65900 65700 249
526 20250401 103600 1188211100 66000 65900 66000 65900 51
527 20250401 103500 1184850100 65900 66100 66100 65900 1091
528 20250401 103400 1112850400 66100 66100 66100 66100 135
529 20250401 103300 1103926900 66100 66100 66100 66100 18
530 20250401 103200 1102737100 66200 66100 66200 66100 110
531 20250401 103100 1095465200 66200 66100 66200 66100 54
532 20250401 103000 1091895200 66200 66200 66200 66200 1
533 20250401 102900 1091829000 66200 66200 66200 66100 376
534 20250401 102800 1066939600 66100 66100 66200 66100 18
535 20250401 102700 1065749700 66100 66000 66200 66000 29
536 20250401 102600 1063834200 66100 66100 66200 66100 254
537 20250401 102500 1047044200 66100 66100 66100 66100 2
538 20250401 102400 1046912000 66200 66200 66200 66200 0
539 20250401 102300 1046912000 66200 66100 66200 66100 176
540 20250401 102200 1035277800 66100 66100 66100 66100 1
541 20250401 102100 1035211700 66000 66100 66100 66000 30
542 20250401 102000 1033230900 66100 66100 66100 66100 112
543 20250401 101900 1025827700 66200 66100 66200 66100 42
544 20250401 101800 1023047400 66200 66200 66200 66200 12
545 20250401 101700 1022253000 66200 66200 66200 66200 2
546 20250401 101600 1022120600 66200 66100 66200 66100 21
547 20250401 101500 1020730500 66200 66200 66200 66000 185
548 20250401 101400 1008486400 66000 66000 66000 66000 0
549 20250401 101300 1008486400 66000 66100 66100 66000 26
550 20250401 101200 1006769400 66000 66100 66100 66000 79
551 20250401 101100 1001555300 66000 66000 66000 66000 12
552 20250401 101000 1000763300 66100 66100 66200 66000 27
553 20250401 100900 998980000 66100 66100 66100 66100 0
554 20250401 100800 998980000 66100 66000 66100 66000 21
555 20250401 100700 997593500 66000 66100 66100 66000 98
556 20250401 100600 991124700 66000 66000 66000 66000 17
557 20250401 100500 990002700 66100 66000 66100 66000 59
558 20250401 100400 986108000 66000 65900 66000 65800 69
559 20250401 100300 981558900 65900 65900 65900 65900 1
560 20250401 100200 981493000 65900 66000 66000 65900 36
561 20250401 100100 979119000 66000 66000 66200 65900 20
562 20250401 100000 977800000 65900 66000 66000 65900 32
563 20250401 095900 975689800 66200 66000 66400 65900 39
564 20250401 095800 973111300 65900 65900 65900 65900 14
565 20250401 095700 972188700 66400 66000 66400 65900 26
566 20250401 095600 970473500 65900 65900 65900 65900 24
567 20250401 095500 968891900 66400 66000 66400 65900 24
568 20250401 095400 967309100 65900 65900 65900 65900 40
569 20250401 095300 964673100 66400 66100 66400 66000 13
570 20250401 095200 963813900 66100 66000 66100 66000 20
571 20250401 095100 962492000 66000 65900 66000 65900 39
572 20250401 095000 959921800 66100 65900 66100 65900 29
573 20250401 094900 958010200 65900 66000 66000 65900 21
574 20250401 094800 956625600 66100 66100 66100 65900 15
575 20250401 094700 955636700 65900 66000 66000 65900 228
576 20250401 094600 940592600 66000 66100 66100 66000 414
577 20250401 094500 913240600 66100 66200 66200 66100 46
578 20250401 094400 910199200 66100 66300 66300 66100 318
579 20250401 094300 889148900 66300 66300 66300 66200 53
580 20250401 094200 885638900 66300 66300 66400 66300 352
581 20250401 094100 862300800 66400 66300 66400 66300 46
582 20250401 094000 859250300 66400 66500 66500 66400 140
583 20250401 093900 849950300 66500 66300 66500 66300 318
584 20250401 093800 828836700 66400 66400 66400 66400 1
585 20250401 093700 828770300 66500 66400 66500 66300 102
586 20250401 093600 821997600 66400 66400 66400 66400 52
587 20250401 093500 818544800 66400 66500 66500 66400 26
588 20250401 093400 816816800 66500 66500 66500 66500 248
589 20250401 093300 800324800 66500 66600 66600 66500 257
590 20250401 093200 783214200 66700 66500 66700 66500 325
591 20250401 093100 761601300 66500 66800 66900 66500 1068
592 20250401 093000 690358500 66800 66800 66900 66800 103
593 20250401 092900 683477200 66800 66800 66800 66800 163
594 20250401 092800 672588800 66700 66700 66700 66700 520
595 20250401 092700 637904800 66700 66600 66700 66600 2
596 20250401 092600 637771500 66700 66700 66700 66700 161
597 20250401 092500 627032800 66700 66600 66700 66600 512
598 20250401 092400 592933500 66600 66500 66600 66500 319
599 20250401 092300 571691100 66500 66400 66500 66400 465
600 20250401 092200 540803100 66400 66200 66400 66200 386
601 20250401 092100 515191400 66200 66200 66300 66200 502
602 20250401 092000 481958900 66200 66200 66200 66000 467
603 20250401 091900 451094300 66200 65900 66200 65900 78
604 20250401 091800 445942700 66100 66200 66300 66100 662
605 20250401 091700 402120100 66200 66200 66300 66100 417
606 20250401 091600 374510700 66000 66100 66200 66000 580
607 20250401 091500 336160700 65800 65900 66000 65800 1047
608 20250401 091400 267098600 65800 65900 66000 65700 450
609 20250401 091300 237441400 65800 66000 66100 65700 1298
610 20250401 091200 151940000 66000 66200 66200 66000 168
611 20250401 091100 140833300 66200 66300 66300 66200 66
612 20250401 091000 136462500 66300 66100 66300 66100 142
613 20250401 090900 127060800 66300 66200 66300 66100 105
614 20250401 090800 120111200 66300 66300 66300 66000 183
615 20250401 090700 108012000 66200 66400 66500 66200 129
616 20250401 090600 99460800 66300 66200 66400 66200 96
617 20250401 090500 93096900 66500 66400 66500 66200 272
618 20250401 090400 75053600 66700 66300 66700 66300 2
619 20250401 090300 74920600 66700 66700 66700 66700 41
620 20250401 090200 72185900 66700 66400 66800 66200 147
621 20250401 090100 62423200 66900 66700 67000 66500 390
622 20250401 090000 36452400 67000 66700 67000 66600 543

1
025540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10415000,0,708220000000,0.00
20250327,0,10415000,0,725925500000,0.00
20250326,0,10415000,0,750921500000,0.00
20250325,0,10415000,0,743631000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10415000 0 708220000000 0.00
3 20250327 0 10415000 0 725925500000 0.00
4 20250326 0 10415000 0 750921500000 0.00
5 20250325 0 10415000 0 743631000000 0.00