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

627
032830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,13645271000,83500,83500,83500,83500,22023
20250401,192400,13645271000,83500,83500,83500,83500,0
20250401,192300,13645271000,83500,83500,83500,83500,0
20250401,192200,13645271000,83500,83500,83500,83500,0
20250401,192100,13645271000,83500,83500,83500,83500,0
20250401,192000,13645271000,83500,83500,83500,83500,0
20250401,191900,13645271000,83500,83500,83500,83500,0
20250401,191800,13645271000,83500,83500,83500,83500,0
20250401,191700,13645271000,83500,83500,83500,83500,0
20250401,191600,13645271000,83500,83500,83500,83500,0
20250401,191500,13645271000,83500,83500,83500,83500,0
20250401,191400,13645271000,83500,83500,83500,83500,0
20250401,191300,13645271000,83500,83500,83500,83500,0
20250401,191200,13645271000,83500,83500,83500,83500,0
20250401,191100,13645271000,83500,83500,83500,83500,0
20250401,191000,13645271000,83500,83500,83500,83500,0
20250401,190900,13645271000,83500,83500,83500,83500,0
20250401,190800,13645271000,83500,83500,83500,83500,0
20250401,190700,13645271000,83500,83500,83500,83500,0
20250401,190600,13645271000,83500,83500,83500,83500,0
20250401,190500,13645271000,83500,83500,83500,83500,0
20250401,190400,13645271000,83500,83500,83500,83500,0
20250401,190300,13645271000,83500,83500,83500,83500,0
20250401,190200,13645271000,83500,83500,83500,83500,0
20250401,190100,13645271000,83500,83500,83500,83500,0
20250401,190000,13645271000,83500,83500,83500,83500,0
20250401,185900,13645271000,83500,83500,83500,83500,0
20250401,185800,13645271000,83500,83500,83500,83500,0
20250401,185700,13645271000,83500,83500,83500,83500,0
20250401,185600,13645271000,83500,83500,83500,83500,0
20250401,185500,13645271000,83500,83500,83500,83500,22023
20250401,185400,13645271000,83500,83500,83500,83500,0
20250401,185300,13645271000,83500,83500,83500,83500,0
20250401,185200,13645271000,83500,83500,83500,83500,0
20250401,185100,13645271000,83500,83500,83500,83500,0
20250401,185000,13645271000,83500,83500,83500,83500,0
20250401,184900,13645271000,83500,83500,83500,83500,0
20250401,184800,13645271000,83500,83500,83500,83500,0
20250401,184700,13645271000,83500,83500,83500,83500,0
20250401,184600,13645271000,83500,83500,83500,83500,0
20250401,184500,13645271000,83500,83500,83500,83500,0
20250401,184400,13645271000,83500,83500,83500,83500,0
20250401,184300,13645271000,83500,83500,83500,83500,0
20250401,184200,13645271000,83500,83500,83500,83500,0
20250401,184100,13645271000,83500,83500,83500,83500,0
20250401,184000,13645271000,83500,83500,83500,83500,0
20250401,183900,13645271000,83500,83500,83500,83500,0
20250401,183800,13645271000,83500,83500,83500,83500,0
20250401,183700,13645271000,83500,83500,83500,83500,0
20250401,183600,13645271000,83500,83500,83500,83500,0
20250401,183500,13645271000,83500,83500,83500,83500,0
20250401,183400,13645271000,83500,83500,83500,83500,0
20250401,183300,13645271000,83500,83500,83500,83500,0
20250401,183200,13645271000,83500,83500,83500,83500,0
20250401,183100,13645271000,83500,83500,83500,83500,0
20250401,183000,13645271000,83500,83500,83500,83500,0
20250401,182900,13645271000,83500,83500,83500,83500,0
20250401,182800,13645271000,83500,83500,83500,83500,0
20250401,182700,13645271000,83500,83500,83500,83500,0
20250401,182600,13645271000,83500,83500,83500,83500,0
20250401,182500,13645271000,83500,83500,83500,83500,22023
20250401,182400,13645271000,83500,83500,83500,83500,0
20250401,182300,13645271000,83500,83500,83500,83500,0
20250401,182200,13645271000,83500,83500,83500,83500,0
20250401,182100,13645271000,83500,83500,83500,83500,0
20250401,182000,13645271000,83500,83500,83500,83500,0
20250401,181900,13645271000,83500,83500,83500,83500,0
20250401,181800,13645271000,83500,83500,83500,83500,0
20250401,181700,13645271000,83500,83500,83500,83500,0
20250401,181600,13645271000,83500,83500,83500,83500,0
20250401,181500,13645271000,83500,83500,83500,83500,0
20250401,181400,13645271000,83500,83500,83500,83500,0
20250401,181300,13645271000,83500,83500,83500,83500,0
20250401,181200,13645271000,83500,83500,83500,83500,0
20250401,181100,13645271000,83500,83500,83500,83500,0
20250401,181000,13645271000,83500,83500,83500,83500,0
20250401,180900,13645271000,83500,83500,83500,83500,0
20250401,180800,13645271000,83500,83500,83500,83500,0
20250401,180700,13645271000,83500,83500,83500,83500,0
20250401,180600,13645271000,83500,83500,83500,83500,0
20250401,180500,13645271000,83500,83500,83500,83500,0
20250401,180400,13645271000,83500,83500,83500,83500,0
20250401,180300,13645271000,83500,83500,83500,83500,0
20250401,180200,13645271000,83500,83500,83500,83500,0
20250401,180100,13645271000,83500,83500,83500,83500,0
20250401,180000,13645271000,83500,83500,83500,83500,0
20250401,175900,13645271000,83500,83500,83500,83500,0
20250401,175800,13645271000,83500,83500,83500,83500,0
20250401,175700,13645271000,83500,83500,83500,83500,0
20250401,175600,13645271000,83500,83500,83500,83500,0
20250401,175500,13645271000,83500,83500,83500,83500,22023
20250401,175400,13645271000,83500,83500,83500,83500,0
20250401,175300,13645271000,83500,83500,83500,83500,0
20250401,175200,13645271000,83500,83500,83500,83500,0
20250401,175100,13645271000,83500,83500,83500,83500,0
20250401,175000,13645271000,83500,83500,83500,83500,0
20250401,174900,13645271000,83500,83500,83500,83500,0
20250401,174800,13645271000,83500,83500,83500,83500,0
20250401,174700,13645271000,83500,83500,83500,83500,0
20250401,174600,13645271000,83500,83500,83500,83500,0
20250401,174500,13645271000,83500,83500,83500,83500,0
20250401,174400,13645271000,83500,83500,83500,83500,0
20250401,174300,13645271000,83500,83500,83500,83500,0
20250401,174200,13645271000,83500,83500,83500,83500,0
20250401,174100,13645271000,83500,83500,83500,83500,0
20250401,174000,13645271000,83500,83500,83500,83500,0
20250401,173900,13645271000,83500,83500,83500,83500,0
20250401,173800,13645271000,83500,83500,83500,83500,0
20250401,173700,13645271000,83500,83500,83500,83500,0
20250401,173600,13645271000,83500,83500,83500,83500,0
20250401,173500,13645271000,83500,83500,83500,83500,0
20250401,173400,13645271000,83500,83500,83500,83500,0
20250401,173300,13645271000,83500,83500,83500,83500,0
20250401,173200,13645271000,83500,83500,83500,83500,0
20250401,173100,13645271000,83500,83500,83500,83500,0
20250401,173000,13645271000,83500,83500,83500,83500,0
20250401,172900,13645271000,83500,83500,83500,83500,0
20250401,172800,13645271000,83500,83500,83500,83500,0
20250401,172700,13645271000,83500,83500,83500,83500,0
20250401,172600,13645271000,83500,83500,83500,83500,0
20250401,172500,13645271000,83500,83500,83500,83500,22023
20250401,172400,13645271000,83500,83500,83500,83500,0
20250401,172300,13645271000,83500,83500,83500,83500,0
20250401,172200,13645271000,83500,83500,83500,83500,0
20250401,172100,13645271000,83500,83500,83500,83500,0
20250401,172000,13645271000,83500,83500,83500,83500,0
20250401,171900,13645271000,83500,83500,83500,83500,0
20250401,171800,13645271000,83500,83500,83500,83500,0
20250401,171700,13645271000,83500,83500,83500,83500,0
20250401,171600,13645271000,83500,83500,83500,83500,0
20250401,171500,13645271000,83500,83500,83500,83500,0
20250401,171400,13645271000,83500,83500,83500,83500,0
20250401,171300,13645271000,83500,83500,83500,83500,0
20250401,171200,13645271000,83500,83500,83500,83500,0
20250401,171100,13645271000,83500,83500,83500,83500,0
20250401,171000,13645271000,83500,83500,83500,83500,0
20250401,170900,13645271000,83500,83500,83500,83500,0
20250401,170800,13645271000,83500,83500,83500,83500,0
20250401,170700,13645271000,83500,83500,83500,83500,0
20250401,170600,13645271000,83500,83500,83500,83500,0
20250401,170500,13645271000,83500,83500,83500,83500,0
20250401,170400,13645271000,83500,83500,83500,83500,0
20250401,170300,13645271000,83500,83500,83500,83500,0
20250401,170200,13645271000,83500,83500,83500,83500,0
20250401,170100,13645271000,83500,83500,83500,83500,0
20250401,170000,13645271000,83500,83500,83500,83500,0
20250401,165900,13645271000,83500,83500,83500,83500,0
20250401,165800,13645271000,83500,83500,83500,83500,0
20250401,165700,13645271000,83500,83500,83500,83500,0
20250401,165600,13645271000,83500,83500,83500,83500,0
20250401,165500,13645271000,83500,83500,83500,83500,22023
20250401,165400,13645271000,83500,83500,83500,83500,0
20250401,165300,13645271000,83500,83500,83500,83500,0
20250401,165200,13645271000,83500,83500,83500,83500,0
20250401,165100,13645271000,83500,83500,83500,83500,0
20250401,165000,13645271000,83500,83500,83500,83500,0
20250401,164900,13645271000,83500,83500,83500,83500,0
20250401,164800,13645271000,83500,83500,83500,83500,0
20250401,164700,13645271000,83500,83500,83500,83500,0
20250401,164600,13645271000,83500,83500,83500,83500,0
20250401,164500,13645271000,83500,83500,83500,83500,0
20250401,164400,13645271000,83500,83500,83500,83500,0
20250401,164300,13645271000,83500,83500,83500,83500,0
20250401,164200,13645271000,83500,83500,83500,83500,0
20250401,164100,13645271000,83500,83500,83500,83500,0
20250401,164000,13645271000,83500,83500,83500,83500,0
20250401,163900,13645271000,83500,83500,83500,83500,0
20250401,163800,13645271000,83500,83500,83500,83500,0
20250401,163700,13645271000,83500,83500,83500,83500,0
20250401,163600,13645271000,83500,83500,83500,83500,0
20250401,163500,13645271000,83500,83500,83500,83500,0
20250401,163400,13645271000,83500,83500,83500,83500,0
20250401,163300,13645271000,83500,83500,83500,83500,0
20250401,163200,13645271000,83500,83500,83500,83500,0
20250401,163100,13645271000,83500,83500,83500,83500,0
20250401,163000,13645271000,83500,83500,83500,83500,0
20250401,162900,13645271000,83500,83500,83500,83500,0
20250401,162800,13645271000,83500,83500,83500,83500,0
20250401,162700,13645271000,83500,83500,83500,83500,0
20250401,162600,13645271000,83500,83500,83500,83500,0
20250401,162500,13645271000,83500,83500,83500,83500,22023
20250401,162400,13645271000,83500,83500,83500,83500,0
20250401,162300,13645271000,83500,83500,83500,83500,0
20250401,162200,13645271000,83500,83500,83500,83500,0
20250401,162100,13645271000,83500,83500,83500,83500,0
20250401,162000,13645271000,83500,83500,83500,83500,0
20250401,161900,13645271000,83500,83500,83500,83500,0
20250401,161800,13645271000,83500,83500,83500,83500,0
20250401,161700,13645271000,83500,83500,83500,83500,0
20250401,161600,13645271000,83500,83500,83500,83500,0
20250401,161500,13645271000,83500,83500,83500,83500,0
20250401,161400,13645271000,83500,83500,83500,83500,0
20250401,161300,13645271000,83500,83500,83500,83500,0
20250401,161200,13645271000,83500,83500,83500,83500,0
20250401,161100,13645271000,83500,83500,83500,83500,0
20250401,161000,13645271000,83500,83500,83500,83500,0
20250401,160900,13645271000,83500,83500,83500,83500,0
20250401,160800,13645271000,83500,83500,83500,83500,0
20250401,160700,13645271000,83500,83500,83500,83500,0
20250401,160600,13645271000,83500,83500,83500,83500,0
20250401,160500,13645271000,83500,83500,83500,83500,0
20250401,160400,13645271000,83500,83500,83500,83500,0
20250401,160300,13645271000,83500,83500,83500,83500,0
20250401,160200,13645271000,83500,83500,83500,83500,0
20250401,160100,13645271000,83500,83500,83500,83500,0
20250401,160000,13645271000,83500,83500,83500,83500,0
20250401,155900,13645271000,83500,83500,83500,83500,0
20250401,155800,13645271000,83500,83500,83500,83500,0
20250401,155700,13645271000,83500,83500,83500,83500,0
20250401,155600,13645271000,83500,83500,83500,83500,0
20250401,155500,13645271000,83500,83500,83500,83500,22023
20250401,155400,13645271000,83500,83500,83500,83500,0
20250401,155300,13645271000,83500,83500,83500,83500,0
20250401,155200,13645271000,83500,83500,83500,83500,0
20250401,155100,13645271000,83500,83500,83500,83500,0
20250401,155000,13645271000,83500,83500,83500,83500,0
20250401,154900,13645271000,83500,83500,83500,83500,0
20250401,154800,13645271000,83500,83500,83500,83500,0
20250401,154700,13645271000,83500,83500,83500,83500,0
20250401,154600,13645271000,83500,83500,83500,83500,0
20250401,154500,13645271000,83500,83500,83500,83500,0
20250401,154400,13645271000,83500,83500,83500,83500,0
20250401,154300,13645271000,83500,83500,83500,83500,0
20250401,154200,13645271000,83500,83500,83500,83500,0
20250401,154100,13645271000,83500,83500,83500,83500,0
20250401,154000,13645271000,83500,83500,83500,83500,0
20250401,153900,13645271000,83500,83500,83500,83500,0
20250401,153800,13645271000,83500,83500,83500,83500,0
20250401,153700,13645271000,83500,83500,83500,83500,0
20250401,153600,13645271000,83500,83500,83500,83500,0
20250401,153500,13645271000,83500,83500,83500,83500,0
20250401,153400,13645271000,83500,83500,83500,83500,0
20250401,153300,13645271000,83500,83500,83500,83500,0
20250401,153200,13645271000,83500,83500,83500,83500,0
20250401,153100,13645271000,83500,83500,83500,83500,0
20250401,153000,13645271000,83500,83500,83500,83500,22023
20250401,152900,11806350500,83500,83500,83500,83500,0
20250401,152800,11806350500,83500,83500,83500,83500,0
20250401,152700,11806350500,83500,83500,83500,83500,0
20250401,152600,11806350500,83500,83500,83500,83500,0
20250401,152500,11806350500,83500,83500,83500,83500,0
20250401,152400,11806350500,83500,83500,83500,83500,0
20250401,152300,11806350500,83500,83500,83500,83500,0
20250401,152200,11806350500,83500,83500,83500,83500,0
20250401,152100,11806350500,83500,83500,83500,83500,0
20250401,152000,11806350500,83500,83500,83500,83500,0
20250401,151900,11806350500,83500,83500,83500,83300,725
20250401,151800,11745902900,83400,83600,83600,83300,358
20250401,151700,11716066300,83300,83300,83600,83300,379
20250401,151600,11684474700,83600,83600,83600,83300,666
20250401,151500,11628895500,83500,83600,83600,83500,906
20250401,151400,11553244000,83500,83500,83600,83500,272
20250401,151300,11530530600,83600,83300,83600,83300,1138
20250401,151200,11435577100,83300,83300,83500,83300,304
20250401,151100,11410243300,83300,83400,83500,83300,568
20250401,151000,11362873600,83500,83400,83500,83400,653
20250401,150900,11308410100,83400,83500,83600,83400,398
20250401,150800,11275199000,83500,83500,83600,83500,602
20250401,150700,11224931900,83600,83500,83600,83500,400
20250401,150600,11191531000,83500,83500,83600,83400,1901
20250401,150500,11032748100,83500,83600,83600,83500,579
20250401,150400,10984399400,83600,83500,83600,83500,221
20250401,150300,10965926000,83600,83600,83600,83400,4296
20250401,150200,10606995500,83500,83500,83600,83500,386
20250401,150100,10574763800,83500,83500,83600,83500,752
20250401,150000,10511958700,83600,83700,83700,83600,1982
20250401,145900,10346255700,83600,83600,83700,83600,281
20250401,145800,10322762500,83600,83700,83800,83600,933
20250401,145700,10244673600,83700,83800,83800,83700,1032
20250401,145600,10158212000,83800,83900,83900,83800,242
20250401,145500,10137932100,83800,83800,83900,83800,141
20250401,145400,10126115800,83900,83800,83900,83800,205
20250401,145300,10108936500,83800,83800,83900,83800,138
20250401,145200,10097371800,83800,83800,83900,83800,223
20250401,145100,10078683900,83800,83800,83900,83800,151
20250401,145000,10066029900,83800,83900,83900,83800,821
20250401,144900,9997167400,84000,83800,84000,83800,681
20250401,144800,9940036400,83800,83800,83900,83800,353
20250401,144700,9910438100,83900,83800,83900,83800,249
20250401,144600,9889563300,83900,83900,83900,83800,302
20250401,144500,9864239700,83800,83900,83900,83800,314
20250401,144400,9837913500,83800,83900,84000,83800,469
20250401,144300,9798578600,83800,84000,84000,83800,370
20250401,144200,9767538800,83800,83900,84000,83800,1320
20250401,144100,9656793600,84000,83900,84000,83900,322
20250401,144000,9629763000,84000,83900,84000,83900,559
20250401,143900,9582819400,84000,84000,84000,83900,297
20250401,143800,9557883700,83900,83900,84000,83900,290
20250401,143700,9533535100,83900,83900,84000,83900,314
20250401,143600,9507170400,83900,83900,84000,83900,273
20250401,143500,9484251300,83900,83900,84000,83900,96
20250401,143400,9476196500,83900,83800,84000,83800,204
20250401,143300,9459086200,83800,83700,84000,83700,1396
20250401,143200,9342078100,83700,83700,83800,83700,205
20250401,143100,9324919100,83700,83800,83800,83700,125
20250401,143000,9314455500,83700,83800,83800,83700,179
20250401,142900,9299469000,83700,83800,83900,83700,617
20250401,142800,9247770100,83800,83800,83900,83800,438
20250401,142700,9211065400,83800,83800,83900,83800,118
20250401,142600,9201176600,83800,83800,83900,83800,560
20250401,142500,9154248300,83800,83800,83900,83800,459
20250401,142400,9115783900,83900,83900,83900,83800,242
20250401,142300,9095487400,83800,83900,83900,83800,451
20250401,142200,9057689300,83800,83800,83900,83800,111
20250401,142100,9048386600,83900,84000,84000,83800,156
20250401,142000,9035304700,83800,83900,84000,83800,535
20250401,141900,8990415600,84000,83800,84200,83800,426
20250401,141800,8954649300,83900,84000,84000,83900,601
20250401,141700,8904222500,84000,84000,84200,83800,744
20250401,141600,8841777500,84000,83800,84100,83800,617
20250401,141500,8789993800,83900,84000,84000,83900,418
20250401,141400,8754922200,84000,84000,84000,83900,508
20250401,141300,8712291500,83900,83800,84000,83800,217
20250401,141200,8694080000,84000,84000,84000,83800,749
20250401,141100,8631227800,83800,83900,84000,83800,545
20250401,141000,8585501500,84000,83900,84000,83900,312
20250401,140900,8559308100,83900,84000,84000,83900,417
20250401,140800,8524318100,83900,84100,84100,83900,96
20250401,140700,8516259600,83900,83900,84100,83900,271
20250401,140600,8493504700,84000,83900,84100,83900,1438
20250401,140500,8372716000,83900,84000,84000,83900,348
20250401,140400,8343518600,83900,83900,84000,83900,113
20250401,140300,8334037500,83900,84000,84000,83900,409
20250401,140200,8299722100,83800,83900,84000,83800,448
20250401,140100,8262136100,83800,83900,84000,83800,259
20250401,140000,8240413900,83900,84000,84000,83900,378
20250401,135900,8208699100,83900,84000,84000,83900,361
20250401,135800,8178410800,83900,84000,84000,83900,78
20250401,135700,8171866200,83900,84000,84000,83900,364
20250401,135600,8141326300,83900,83900,84000,83900,376
20250401,135500,8109778400,83900,84000,84000,83900,228
20250401,135400,8090633800,84000,84000,84100,84000,477
20250401,135300,8050565000,84100,84000,84100,83900,639
20250401,135200,7996920400,83900,84000,84000,83900,116
20250401,135100,7987185800,83900,83900,84000,83800,611
20250401,135000,7935915000,83900,83900,83900,83800,901
20250401,134900,7860330200,83800,83800,83900,83800,238
20250401,134800,7840370600,83900,83900,84000,83800,228
20250401,134700,7821242700,83900,84000,84000,83900,370
20250401,134600,7790199500,83900,84000,84000,83900,79
20250401,134500,7783570800,83800,83900,84000,83800,552
20250401,134400,7737251700,83800,83900,84000,83800,503
20250401,134300,7695054600,83900,84000,84000,83900,70
20250401,134200,7689180300,84000,84100,84100,84000,347
20250401,134100,7660031900,84000,84000,84100,84000,483
20250401,134000,7619446900,84000,84000,84100,84000,350
20250401,133900,7590034100,84000,83900,84100,83800,1149
20250401,133800,7493575600,83800,83900,83900,83800,576
20250401,133700,7445284400,83900,83900,83900,83800,111
20250401,133600,7435979800,83800,83900,83900,83800,501
20250401,133500,7393987200,83800,83900,84000,83800,478
20250401,133400,7353885400,83900,83900,84000,83900,89
20250401,133300,7346418000,84000,83900,84000,83900,400
20250401,133200,7312857600,84000,83900,84000,83900,330
20250401,133100,7285170300,84000,84000,84000,83900,164
20250401,133000,7271404300,83900,84000,84000,83900,395
20250401,132900,7238259800,83900,84200,84200,83900,414
20250401,132800,7203490500,83900,83900,84200,83900,584
20250401,132700,7154427700,84000,84000,84100,83900,729
20250401,132600,7093190500,84000,84100,84200,84000,390
20250401,132500,7060398600,84200,84000,84200,84000,435
20250401,132400,7023838000,84000,84000,84000,83900,284
20250401,132300,7000010100,84000,84000,84000,83900,569
20250401,132200,6952247100,83900,83900,84000,83800,258
20250401,132100,6930601150,83900,84000,84000,83700,846
20250401,132000,6859665150,84000,84100,84100,83900,216
20250401,131900,6841525550,84100,84000,84100,83900,444
20250401,131800,6804214550,84000,83600,84000,83600,840
20250401,131700,6733841950,83800,83700,83800,83600,484
20250401,131600,6693331350,83700,83800,83800,83700,202
20250401,131500,6676410950,83700,83700,83800,83700,358
20250401,131400,6646446050,83800,83800,83800,83700,325
20250401,131300,6619218450,83800,83800,83900,83800,221
20250401,131200,6600685550,83800,83800,83900,83800,364
20250401,131100,6570167250,83900,83700,83900,83700,490
20250401,131000,6529132750,83700,83800,83800,83700,210
20250401,130900,6511541750,83800,83700,83900,83700,298
20250401,130800,6486575350,83900,83700,83900,83600,583
20250401,130700,6437764350,83700,83800,83800,83700,286
20250401,130600,6413825750,83700,83900,83900,83700,556
20250401,130500,6367270750,83800,83900,83900,83800,194
20250401,130400,6350997650,83800,83900,83900,83800,441
20250401,130300,6314026150,83800,83900,83900,83800,297
20250401,130200,6289137350,83900,83800,83900,83800,335
20250401,130100,6261051550,83800,83900,84000,83800,3869
20250401,130000,5936476750,83900,83900,83900,83800,436
20250401,125900,5899937650,83900,83800,84000,83700,609
20250401,125800,5848903150,84000,83900,84050,83900,478
20250401,125700,5808793800,83800,83800,83900,83700,380
20250401,125600,5776978400,83800,83800,83800,83800,158
20250401,125500,5763738000,83700,83600,84000,83600,505
20250401,125400,5721442900,83600,83700,84100,83600,1262
20250401,125300,5615747600,84100,83500,84100,83500,2233
20250401,125200,5429009200,83600,83700,83700,83600,283
20250401,125100,5405350000,83600,83800,83800,83600,341
20250401,125000,5376837500,83700,83800,83800,83700,72
20250401,124900,5370810300,83700,83800,83800,83700,108
20250401,124800,5361770300,83700,83700,83800,83700,93
20250401,124700,5353984000,83800,83700,83800,83700,58
20250401,124600,5349128700,83700,83800,83800,83700,48
20250401,124500,5345110700,83700,83800,83900,83700,114
20250401,124400,5335559200,83900,83900,83900,83800,177
20250401,124300,5320719800,83800,84000,84100,83800,190
20250401,124200,5304783700,83900,84000,84100,83900,83
20250401,124100,5297816100,84000,84000,84100,83900,256
20250401,124000,5276299800,84000,84100,84200,84000,278
20250401,123900,5252922400,84100,84200,84200,84100,396
20250401,123800,5219616400,84200,84200,84200,84200,14
20250401,123700,5218437600,84200,84200,84200,84200,8
20250401,123600,5217764000,84200,84200,84200,84100,6
20250401,123500,5217258900,84100,84300,84300,84100,117
20250401,123400,5207404700,84250,84200,84300,84200,89
20250401,123300,5199910750,84300,84200,84300,84200,193
20250401,123200,5183660000,84200,84300,84300,84100,16
20250401,123100,5182313000,84200,84200,84300,84200,94
20250401,123000,5174398100,84100,84100,84300,84100,244
20250401,122900,5153853000,84200,84300,84300,84100,17
20250401,122800,5152421500,84400,84200,84500,84100,579
20250401,122700,5103691300,84500,84000,84500,83900,1281
20250401,122600,4995998800,84000,83950,84000,83900,348
20250401,122500,4966795550,83900,83950,83950,83900,38
20250401,122400,4963605750,84000,83900,84000,83900,23
20250401,122300,4961675050,84000,84000,84000,83900,30
20250401,122200,4959157050,84000,84000,84000,83900,24
20250401,122100,4957141550,83900,84000,84000,83900,15
20250401,122000,4955882250,84000,84000,84000,83900,170
20250401,121900,4941615650,84000,83900,84000,83900,88
20250401,121800,4934229250,83900,83900,84000,83900,26
20250401,121700,4932046350,84000,83900,84000,83900,16
20250401,121600,4930702950,84000,84000,84000,83900,51
20250401,121500,4926420450,84000,84000,84000,83900,20
20250401,121400,4924741250,84000,84000,84000,83900,47
20250401,121300,4920794150,84000,84000,84000,83900,25
20250401,121200,4918695250,84000,83900,84000,83800,896
20250401,121100,4843528850,83900,83900,83900,83800,55
20250401,121000,4838919100,83800,83800,83900,83800,27
20250401,120900,4836655600,83800,83900,83900,83800,65
20250401,120800,4831207600,83800,83900,83900,83800,14
20250401,120700,4830033500,83800,83900,83900,83800,14
20250401,120600,4828859800,83800,83800,83900,83700,87
20250401,120500,4821569300,83800,83800,83900,83800,426
20250401,120400,4785870100,83800,83800,83900,83700,66
20250401,120300,4780344900,83700,83600,83800,83600,1430
20250401,120200,4660693500,83600,83500,83600,83500,33
20250401,120100,4657935300,83600,83600,83600,83500,83
20250401,120000,4651002400,83600,83600,83600,83500,13
20250401,115900,4649916100,83500,83500,83600,83500,32
20250401,115800,4647243700,83600,83500,83600,83500,95
20250401,115700,4639304700,83600,83500,83600,83500,26
20250401,115600,4637132400,83500,83500,83600,83500,184
20250401,115500,4621767900,83500,83500,83600,83400,76
20250401,115400,4615422600,83500,83600,83600,83500,60
20250401,115300,4610411900,83600,83600,83600,83500,31
20250401,115200,4607822900,83500,83600,83700,83500,264
20250401,115100,4585752600,83600,83700,83700,83600,37
20250401,115000,4582659100,83600,83700,83700,83600,46
20250401,114900,4578811700,83600,83600,83700,83600,26
20250401,114800,4576636950,83600,83700,83700,83600,49
20250401,114700,4572538650,83700,83700,83700,83600,28
20250401,114600,4570195950,83700,83700,83700,83600,48
20250401,114500,4566180500,83600,83700,83700,83600,31
20250401,114400,4563588100,83700,83700,83700,83600,19
20250401,114300,4561998300,83600,83700,83700,83600,35
20250401,114200,4559071400,83600,83700,83700,83600,160
20250401,114100,4545680200,83700,83600,83800,83600,283
20250401,114000,4522020900,83500,83600,83600,83500,28
20250401,113900,4519682300,83600,83600,83600,83500,172
20250401,113800,4505303800,83500,83600,83800,83500,267
20250401,113700,4482984100,83800,83500,83800,83500,573
20250401,113600,4435079900,83600,83600,83600,83500,38
20250401,113500,4431903900,83600,83600,83600,83500,252
20250401,113400,4410838800,83600,83500,83600,83500,37
20250401,113300,4407747700,83600,83600,83600,83500,12
20250401,113200,4406745300,83600,83500,83600,83500,77
20250401,113100,4400314000,83600,83800,83800,83500,648
20250401,113000,4346173300,83600,83700,83800,83500,119
20250401,112900,4336225200,83600,83800,83800,83500,96
20250401,112800,4328202900,83600,83600,83800,83600,843
20250401,112700,4257723100,83500,83700,83800,83500,762
20250401,112600,4194045300,83700,83600,83800,83600,46
20250401,112500,4190197000,83800,83400,83800,83400,4456
20250401,112400,3818023750,83400,83500,83600,83400,704
20250401,112300,3759237550,83500,83500,83500,83400,19
20250401,112200,3757651750,83400,83400,83500,83400,67
20250401,112100,3752062400,83500,83400,83500,83300,350
20250401,112000,3722872600,83300,83300,83400,83300,107
20250401,111900,3713950100,83400,83400,83400,83300,47
20250401,111800,3710032600,83400,83400,83400,83300,102
20250401,111700,3701527500,83400,83300,83400,83300,694
20250401,111600,3643708000,83200,83300,83300,83200,63
20250401,111500,3638464400,83300,83200,83300,83200,36
20250401,111400,3635467900,83300,83400,83400,83200,203
20250401,111300,3618559600,83400,83400,83400,83300,310
20250401,111200,3592733900,83400,83400,83400,83300,107
20250401,111100,3583818000,83300,83400,83400,83300,46
20250401,111000,3579983200,83400,83400,83400,83200,84
20250401,110900,3572981200,83400,83100,83400,83000,1551
20250401,110800,3443919300,83100,83100,83200,83000,310
20250401,110700,3418156600,83200,83200,83200,83000,29
20250401,110600,3415744800,83200,83300,83300,83100,651
20250401,110500,3361609300,83300,83400,83500,83200,555
20250401,110400,3315334200,83500,83600,83600,83400,880
20250401,110300,3241839200,83500,83600,83600,83500,127
20250401,110200,3231231650,83550,83600,83600,83550,53
20250401,110100,3226802850,83550,83500,83600,83500,32
20250401,110000,3224128000,83600,83600,83600,83500,50
20250401,105900,3219951700,83600,83550,83600,83500,91
20250401,105800,3212347450,83600,83600,83600,83500,67
20250401,105700,3206749750,83600,83600,83600,83500,39
20250401,105600,3203490950,83600,83600,83600,83600,29
20250401,105500,3201066550,83600,83600,83600,83500,38
20250401,105400,3197891450,83600,83600,83600,83500,115
20250401,105300,3188279050,83600,83500,83600,83500,91
20250401,105200,3180672550,83600,83700,83700,83600,344
20250401,105100,3151913850,83700,83600,83700,83600,42
20250401,105000,3148399950,83700,83700,83700,83600,18
20250401,104900,3146893550,83600,83700,83700,83600,34
20250401,104800,3144049250,83600,83600,83700,83600,30
20250401,104700,3141539950,83600,83500,83700,83500,610
20250401,104600,3090558250,83500,83400,83500,83300,204
20250401,104500,3073541050,83400,83400,83400,83300,180
20250401,104400,3058529250,83400,83200,83400,83200,460
20250401,104300,3020233950,83200,83200,83200,83100,33
20250401,104200,3017490050,83200,83100,83200,83000,1392
20250401,104100,2901796750,83100,83100,83100,83100,122
20250401,104000,2891658550,83100,83200,83200,83000,184
20250401,103900,2876373650,83200,83100,83200,83100,43
20250401,103800,2872799550,83200,83100,83300,83100,103
20250401,103700,2864235950,83100,83200,83200,83100,105
20250401,103600,2855500550,83300,83200,83300,83200,109
20250401,103500,2846430250,83300,83300,83300,83200,73
20250401,103400,2840354950,83250,83200,83300,83200,73
20250401,103300,2834281000,83200,83100,83300,83100,79
20250401,103200,2827711100,83100,83200,83200,83100,110
20250401,103100,2818562800,83100,83100,83300,83100,90
20250401,103000,2811079000,83200,83200,83200,83100,64
20250401,102900,2805756000,83300,83200,83300,83200,38
20250401,102800,2802592900,83300,83300,83300,83100,120
20250401,102700,2792609200,83200,83200,83300,83200,111
20250401,102600,2783372800,83200,83200,83300,83200,109
20250401,102500,2774302400,83300,83400,83400,83200,62
20250401,102400,2769141100,83200,83400,83400,83200,105
20250401,102300,2760394100,83300,83400,83400,83300,124
20250401,102200,2750063000,83400,83400,83400,83300,57
20250401,102100,2745312600,83300,83400,83400,83300,165
20250401,102000,2731556600,83400,83400,83500,83300,89
20250401,101900,2724138600,83300,83300,83400,83300,41
20250401,101800,2720722700,83300,83400,83400,83300,46
20250401,101700,2716886900,83500,83400,83500,83400,79
20250401,101600,2710298200,83500,83300,83500,83300,266
20250401,101500,2688127000,83300,83400,83400,83200,151
20250401,101400,2675550900,83500,83300,83500,83200,166
20250401,101300,2661723200,83400,83400,83400,83200,28
20250401,101200,2659389200,83400,83100,83500,83100,303
20250401,101100,2634125200,83300,83350,83350,83100,106
20250401,101000,2625300650,83300,83200,83500,83100,189
20250401,100900,2609569300,83200,83200,83200,83100,63
20250401,100800,2604331500,83200,83100,83200,83000,223
20250401,100700,2585797850,83000,83100,83100,83000,53
20250401,100600,2581397000,83100,83100,83100,83000,66
20250401,100500,2575915900,83100,83000,83300,83000,183
20250401,100400,2560703200,83300,83200,83300,83000,197
20250401,100300,2544333100,83300,83100,83300,83000,745
20250401,100200,2482434200,83100,83100,83100,83000,54
20250401,100100,2477949200,83200,83200,83200,83000,789
20250401,100000,2412386700,83200,83000,83200,83000,52
20250401,095900,2408063900,83200,83300,83300,83000,193
20250401,095800,2392009600,83300,83200,83300,83200,90
20250401,095700,2384518500,83300,83200,83300,83200,54
20250401,095600,2380023000,83300,83200,83300,83100,70
20250401,095500,2374199200,83300,83300,83300,83200,105
20250401,095400,2365459200,83300,83100,83300,83100,32
20250401,095300,2362797300,83000,83300,83300,83000,459
20250401,095200,2324620400,83300,83100,83300,83100,1031
20250401,095100,2238864900,83100,83300,83400,83100,176
20250401,095000,2224213800,83300,83300,83400,83200,452
20250401,094900,2186585600,83400,83400,83400,83300,86
20250401,094800,2179418100,83400,83400,83400,83300,661
20250401,094700,2124307300,83500,83450,83500,83300,168
20250401,094600,2110299950,83500,83400,83500,83400,101
20250401,094500,2101871650,83400,83400,83500,83400,56
20250401,094400,2097201050,83500,83500,83600,83500,218
20250401,094300,2078994650,83500,83500,83600,83500,186
20250401,094200,2063452250,83500,83700,83700,83500,289
20250401,094100,2039290350,83700,83700,83700,83600,108
20250401,094000,2030252850,83700,83700,83700,83600,107
20250401,093900,2021298650,83700,83800,83800,83700,211
20250401,093800,2003633450,83800,83800,83800,83700,75
20250401,093700,1997352150,83700,83800,83800,83700,63
20250401,093600,1992074450,83800,83800,83800,83700,44
20250401,093500,1988387850,83800,83800,83900,83700,236
20250401,093400,1968610050,83800,84000,84000,83800,256
20250401,093300,1947151950,84000,84000,84000,83700,526
20250401,093200,1903019250,84000,84000,84300,83900,317
20250401,093100,1876399550,84000,84300,84300,84000,236
20250401,093000,1856541150,84300,84100,84300,84100,682
20250401,092900,1799131550,84200,84200,84300,84100,145
20250401,092800,1786923250,84300,84300,84300,84200,134
20250401,092700,1775633450,84300,84100,84300,84000,236
20250401,092600,1755774750,84000,84100,84100,84000,638
20250401,092500,1702130450,84100,84200,84200,84000,346
20250401,092400,1673037850,84300,84200,84300,84100,114
20250401,092300,1663442750,84200,84300,84300,84100,476
20250401,092200,1623356750,84200,84400,84400,84200,64
20250401,092100,1617963050,84400,84500,84500,84100,240
20250401,092000,1597747950,84500,84500,84700,84200,153
20250401,091900,1584832550,84700,84700,84700,84500,135
20250401,091800,1573419350,84600,84600,84900,84300,1525
20250401,091700,1444193350,84500,84600,84700,84500,194
20250401,091600,1427784550,84600,84500,84700,83000,1598
20250401,091500,1293104450,84600,84300,84700,84300,1484
20250401,091400,1167722850,84300,84300,84400,84300,682
20250401,091300,1110220550,84250,84300,84300,84200,153
20250401,091200,1097333200,84300,84200,84300,84200,39
20250401,091100,1094045600,84200,84100,84400,84100,1256
20250401,091000,988180400,84100,83900,84200,83900,518
20250401,090900,944649500,83900,84000,84000,83700,265
20250401,090800,922420200,84000,83600,84200,83600,1724
20250401,090700,777914800,83800,83400,83800,83400,1412
20250401,090600,659905400,83500,83400,83500,83400,118
20250401,090500,650062000,83500,83400,83500,83400,66
20250401,090400,644554500,83500,83200,83500,83100,814
20250401,090300,576809900,83200,83300,83500,83100,347
20250401,090200,547920800,83300,83000,83300,83000,1085
20250401,090100,457675500,83300,83300,83300,82700,2310
20250401,090000,266078000,83300,82800,83500,82800,3209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 13645271000 83500 83500 83500 83500 22023
3 20250401 192400 13645271000 83500 83500 83500 83500 0
4 20250401 192300 13645271000 83500 83500 83500 83500 0
5 20250401 192200 13645271000 83500 83500 83500 83500 0
6 20250401 192100 13645271000 83500 83500 83500 83500 0
7 20250401 192000 13645271000 83500 83500 83500 83500 0
8 20250401 191900 13645271000 83500 83500 83500 83500 0
9 20250401 191800 13645271000 83500 83500 83500 83500 0
10 20250401 191700 13645271000 83500 83500 83500 83500 0
11 20250401 191600 13645271000 83500 83500 83500 83500 0
12 20250401 191500 13645271000 83500 83500 83500 83500 0
13 20250401 191400 13645271000 83500 83500 83500 83500 0
14 20250401 191300 13645271000 83500 83500 83500 83500 0
15 20250401 191200 13645271000 83500 83500 83500 83500 0
16 20250401 191100 13645271000 83500 83500 83500 83500 0
17 20250401 191000 13645271000 83500 83500 83500 83500 0
18 20250401 190900 13645271000 83500 83500 83500 83500 0
19 20250401 190800 13645271000 83500 83500 83500 83500 0
20 20250401 190700 13645271000 83500 83500 83500 83500 0
21 20250401 190600 13645271000 83500 83500 83500 83500 0
22 20250401 190500 13645271000 83500 83500 83500 83500 0
23 20250401 190400 13645271000 83500 83500 83500 83500 0
24 20250401 190300 13645271000 83500 83500 83500 83500 0
25 20250401 190200 13645271000 83500 83500 83500 83500 0
26 20250401 190100 13645271000 83500 83500 83500 83500 0
27 20250401 190000 13645271000 83500 83500 83500 83500 0
28 20250401 185900 13645271000 83500 83500 83500 83500 0
29 20250401 185800 13645271000 83500 83500 83500 83500 0
30 20250401 185700 13645271000 83500 83500 83500 83500 0
31 20250401 185600 13645271000 83500 83500 83500 83500 0
32 20250401 185500 13645271000 83500 83500 83500 83500 22023
33 20250401 185400 13645271000 83500 83500 83500 83500 0
34 20250401 185300 13645271000 83500 83500 83500 83500 0
35 20250401 185200 13645271000 83500 83500 83500 83500 0
36 20250401 185100 13645271000 83500 83500 83500 83500 0
37 20250401 185000 13645271000 83500 83500 83500 83500 0
38 20250401 184900 13645271000 83500 83500 83500 83500 0
39 20250401 184800 13645271000 83500 83500 83500 83500 0
40 20250401 184700 13645271000 83500 83500 83500 83500 0
41 20250401 184600 13645271000 83500 83500 83500 83500 0
42 20250401 184500 13645271000 83500 83500 83500 83500 0
43 20250401 184400 13645271000 83500 83500 83500 83500 0
44 20250401 184300 13645271000 83500 83500 83500 83500 0
45 20250401 184200 13645271000 83500 83500 83500 83500 0
46 20250401 184100 13645271000 83500 83500 83500 83500 0
47 20250401 184000 13645271000 83500 83500 83500 83500 0
48 20250401 183900 13645271000 83500 83500 83500 83500 0
49 20250401 183800 13645271000 83500 83500 83500 83500 0
50 20250401 183700 13645271000 83500 83500 83500 83500 0
51 20250401 183600 13645271000 83500 83500 83500 83500 0
52 20250401 183500 13645271000 83500 83500 83500 83500 0
53 20250401 183400 13645271000 83500 83500 83500 83500 0
54 20250401 183300 13645271000 83500 83500 83500 83500 0
55 20250401 183200 13645271000 83500 83500 83500 83500 0
56 20250401 183100 13645271000 83500 83500 83500 83500 0
57 20250401 183000 13645271000 83500 83500 83500 83500 0
58 20250401 182900 13645271000 83500 83500 83500 83500 0
59 20250401 182800 13645271000 83500 83500 83500 83500 0
60 20250401 182700 13645271000 83500 83500 83500 83500 0
61 20250401 182600 13645271000 83500 83500 83500 83500 0
62 20250401 182500 13645271000 83500 83500 83500 83500 22023
63 20250401 182400 13645271000 83500 83500 83500 83500 0
64 20250401 182300 13645271000 83500 83500 83500 83500 0
65 20250401 182200 13645271000 83500 83500 83500 83500 0
66 20250401 182100 13645271000 83500 83500 83500 83500 0
67 20250401 182000 13645271000 83500 83500 83500 83500 0
68 20250401 181900 13645271000 83500 83500 83500 83500 0
69 20250401 181800 13645271000 83500 83500 83500 83500 0
70 20250401 181700 13645271000 83500 83500 83500 83500 0
71 20250401 181600 13645271000 83500 83500 83500 83500 0
72 20250401 181500 13645271000 83500 83500 83500 83500 0
73 20250401 181400 13645271000 83500 83500 83500 83500 0
74 20250401 181300 13645271000 83500 83500 83500 83500 0
75 20250401 181200 13645271000 83500 83500 83500 83500 0
76 20250401 181100 13645271000 83500 83500 83500 83500 0
77 20250401 181000 13645271000 83500 83500 83500 83500 0
78 20250401 180900 13645271000 83500 83500 83500 83500 0
79 20250401 180800 13645271000 83500 83500 83500 83500 0
80 20250401 180700 13645271000 83500 83500 83500 83500 0
81 20250401 180600 13645271000 83500 83500 83500 83500 0
82 20250401 180500 13645271000 83500 83500 83500 83500 0
83 20250401 180400 13645271000 83500 83500 83500 83500 0
84 20250401 180300 13645271000 83500 83500 83500 83500 0
85 20250401 180200 13645271000 83500 83500 83500 83500 0
86 20250401 180100 13645271000 83500 83500 83500 83500 0
87 20250401 180000 13645271000 83500 83500 83500 83500 0
88 20250401 175900 13645271000 83500 83500 83500 83500 0
89 20250401 175800 13645271000 83500 83500 83500 83500 0
90 20250401 175700 13645271000 83500 83500 83500 83500 0
91 20250401 175600 13645271000 83500 83500 83500 83500 0
92 20250401 175500 13645271000 83500 83500 83500 83500 22023
93 20250401 175400 13645271000 83500 83500 83500 83500 0
94 20250401 175300 13645271000 83500 83500 83500 83500 0
95 20250401 175200 13645271000 83500 83500 83500 83500 0
96 20250401 175100 13645271000 83500 83500 83500 83500 0
97 20250401 175000 13645271000 83500 83500 83500 83500 0
98 20250401 174900 13645271000 83500 83500 83500 83500 0
99 20250401 174800 13645271000 83500 83500 83500 83500 0
100 20250401 174700 13645271000 83500 83500 83500 83500 0
101 20250401 174600 13645271000 83500 83500 83500 83500 0
102 20250401 174500 13645271000 83500 83500 83500 83500 0
103 20250401 174400 13645271000 83500 83500 83500 83500 0
104 20250401 174300 13645271000 83500 83500 83500 83500 0
105 20250401 174200 13645271000 83500 83500 83500 83500 0
106 20250401 174100 13645271000 83500 83500 83500 83500 0
107 20250401 174000 13645271000 83500 83500 83500 83500 0
108 20250401 173900 13645271000 83500 83500 83500 83500 0
109 20250401 173800 13645271000 83500 83500 83500 83500 0
110 20250401 173700 13645271000 83500 83500 83500 83500 0
111 20250401 173600 13645271000 83500 83500 83500 83500 0
112 20250401 173500 13645271000 83500 83500 83500 83500 0
113 20250401 173400 13645271000 83500 83500 83500 83500 0
114 20250401 173300 13645271000 83500 83500 83500 83500 0
115 20250401 173200 13645271000 83500 83500 83500 83500 0
116 20250401 173100 13645271000 83500 83500 83500 83500 0
117 20250401 173000 13645271000 83500 83500 83500 83500 0
118 20250401 172900 13645271000 83500 83500 83500 83500 0
119 20250401 172800 13645271000 83500 83500 83500 83500 0
120 20250401 172700 13645271000 83500 83500 83500 83500 0
121 20250401 172600 13645271000 83500 83500 83500 83500 0
122 20250401 172500 13645271000 83500 83500 83500 83500 22023
123 20250401 172400 13645271000 83500 83500 83500 83500 0
124 20250401 172300 13645271000 83500 83500 83500 83500 0
125 20250401 172200 13645271000 83500 83500 83500 83500 0
126 20250401 172100 13645271000 83500 83500 83500 83500 0
127 20250401 172000 13645271000 83500 83500 83500 83500 0
128 20250401 171900 13645271000 83500 83500 83500 83500 0
129 20250401 171800 13645271000 83500 83500 83500 83500 0
130 20250401 171700 13645271000 83500 83500 83500 83500 0
131 20250401 171600 13645271000 83500 83500 83500 83500 0
132 20250401 171500 13645271000 83500 83500 83500 83500 0
133 20250401 171400 13645271000 83500 83500 83500 83500 0
134 20250401 171300 13645271000 83500 83500 83500 83500 0
135 20250401 171200 13645271000 83500 83500 83500 83500 0
136 20250401 171100 13645271000 83500 83500 83500 83500 0
137 20250401 171000 13645271000 83500 83500 83500 83500 0
138 20250401 170900 13645271000 83500 83500 83500 83500 0
139 20250401 170800 13645271000 83500 83500 83500 83500 0
140 20250401 170700 13645271000 83500 83500 83500 83500 0
141 20250401 170600 13645271000 83500 83500 83500 83500 0
142 20250401 170500 13645271000 83500 83500 83500 83500 0
143 20250401 170400 13645271000 83500 83500 83500 83500 0
144 20250401 170300 13645271000 83500 83500 83500 83500 0
145 20250401 170200 13645271000 83500 83500 83500 83500 0
146 20250401 170100 13645271000 83500 83500 83500 83500 0
147 20250401 170000 13645271000 83500 83500 83500 83500 0
148 20250401 165900 13645271000 83500 83500 83500 83500 0
149 20250401 165800 13645271000 83500 83500 83500 83500 0
150 20250401 165700 13645271000 83500 83500 83500 83500 0
151 20250401 165600 13645271000 83500 83500 83500 83500 0
152 20250401 165500 13645271000 83500 83500 83500 83500 22023
153 20250401 165400 13645271000 83500 83500 83500 83500 0
154 20250401 165300 13645271000 83500 83500 83500 83500 0
155 20250401 165200 13645271000 83500 83500 83500 83500 0
156 20250401 165100 13645271000 83500 83500 83500 83500 0
157 20250401 165000 13645271000 83500 83500 83500 83500 0
158 20250401 164900 13645271000 83500 83500 83500 83500 0
159 20250401 164800 13645271000 83500 83500 83500 83500 0
160 20250401 164700 13645271000 83500 83500 83500 83500 0
161 20250401 164600 13645271000 83500 83500 83500 83500 0
162 20250401 164500 13645271000 83500 83500 83500 83500 0
163 20250401 164400 13645271000 83500 83500 83500 83500 0
164 20250401 164300 13645271000 83500 83500 83500 83500 0
165 20250401 164200 13645271000 83500 83500 83500 83500 0
166 20250401 164100 13645271000 83500 83500 83500 83500 0
167 20250401 164000 13645271000 83500 83500 83500 83500 0
168 20250401 163900 13645271000 83500 83500 83500 83500 0
169 20250401 163800 13645271000 83500 83500 83500 83500 0
170 20250401 163700 13645271000 83500 83500 83500 83500 0
171 20250401 163600 13645271000 83500 83500 83500 83500 0
172 20250401 163500 13645271000 83500 83500 83500 83500 0
173 20250401 163400 13645271000 83500 83500 83500 83500 0
174 20250401 163300 13645271000 83500 83500 83500 83500 0
175 20250401 163200 13645271000 83500 83500 83500 83500 0
176 20250401 163100 13645271000 83500 83500 83500 83500 0
177 20250401 163000 13645271000 83500 83500 83500 83500 0
178 20250401 162900 13645271000 83500 83500 83500 83500 0
179 20250401 162800 13645271000 83500 83500 83500 83500 0
180 20250401 162700 13645271000 83500 83500 83500 83500 0
181 20250401 162600 13645271000 83500 83500 83500 83500 0
182 20250401 162500 13645271000 83500 83500 83500 83500 22023
183 20250401 162400 13645271000 83500 83500 83500 83500 0
184 20250401 162300 13645271000 83500 83500 83500 83500 0
185 20250401 162200 13645271000 83500 83500 83500 83500 0
186 20250401 162100 13645271000 83500 83500 83500 83500 0
187 20250401 162000 13645271000 83500 83500 83500 83500 0
188 20250401 161900 13645271000 83500 83500 83500 83500 0
189 20250401 161800 13645271000 83500 83500 83500 83500 0
190 20250401 161700 13645271000 83500 83500 83500 83500 0
191 20250401 161600 13645271000 83500 83500 83500 83500 0
192 20250401 161500 13645271000 83500 83500 83500 83500 0
193 20250401 161400 13645271000 83500 83500 83500 83500 0
194 20250401 161300 13645271000 83500 83500 83500 83500 0
195 20250401 161200 13645271000 83500 83500 83500 83500 0
196 20250401 161100 13645271000 83500 83500 83500 83500 0
197 20250401 161000 13645271000 83500 83500 83500 83500 0
198 20250401 160900 13645271000 83500 83500 83500 83500 0
199 20250401 160800 13645271000 83500 83500 83500 83500 0
200 20250401 160700 13645271000 83500 83500 83500 83500 0
201 20250401 160600 13645271000 83500 83500 83500 83500 0
202 20250401 160500 13645271000 83500 83500 83500 83500 0
203 20250401 160400 13645271000 83500 83500 83500 83500 0
204 20250401 160300 13645271000 83500 83500 83500 83500 0
205 20250401 160200 13645271000 83500 83500 83500 83500 0
206 20250401 160100 13645271000 83500 83500 83500 83500 0
207 20250401 160000 13645271000 83500 83500 83500 83500 0
208 20250401 155900 13645271000 83500 83500 83500 83500 0
209 20250401 155800 13645271000 83500 83500 83500 83500 0
210 20250401 155700 13645271000 83500 83500 83500 83500 0
211 20250401 155600 13645271000 83500 83500 83500 83500 0
212 20250401 155500 13645271000 83500 83500 83500 83500 22023
213 20250401 155400 13645271000 83500 83500 83500 83500 0
214 20250401 155300 13645271000 83500 83500 83500 83500 0
215 20250401 155200 13645271000 83500 83500 83500 83500 0
216 20250401 155100 13645271000 83500 83500 83500 83500 0
217 20250401 155000 13645271000 83500 83500 83500 83500 0
218 20250401 154900 13645271000 83500 83500 83500 83500 0
219 20250401 154800 13645271000 83500 83500 83500 83500 0
220 20250401 154700 13645271000 83500 83500 83500 83500 0
221 20250401 154600 13645271000 83500 83500 83500 83500 0
222 20250401 154500 13645271000 83500 83500 83500 83500 0
223 20250401 154400 13645271000 83500 83500 83500 83500 0
224 20250401 154300 13645271000 83500 83500 83500 83500 0
225 20250401 154200 13645271000 83500 83500 83500 83500 0
226 20250401 154100 13645271000 83500 83500 83500 83500 0
227 20250401 154000 13645271000 83500 83500 83500 83500 0
228 20250401 153900 13645271000 83500 83500 83500 83500 0
229 20250401 153800 13645271000 83500 83500 83500 83500 0
230 20250401 153700 13645271000 83500 83500 83500 83500 0
231 20250401 153600 13645271000 83500 83500 83500 83500 0
232 20250401 153500 13645271000 83500 83500 83500 83500 0
233 20250401 153400 13645271000 83500 83500 83500 83500 0
234 20250401 153300 13645271000 83500 83500 83500 83500 0
235 20250401 153200 13645271000 83500 83500 83500 83500 0
236 20250401 153100 13645271000 83500 83500 83500 83500 0
237 20250401 153000 13645271000 83500 83500 83500 83500 22023
238 20250401 152900 11806350500 83500 83500 83500 83500 0
239 20250401 152800 11806350500 83500 83500 83500 83500 0
240 20250401 152700 11806350500 83500 83500 83500 83500 0
241 20250401 152600 11806350500 83500 83500 83500 83500 0
242 20250401 152500 11806350500 83500 83500 83500 83500 0
243 20250401 152400 11806350500 83500 83500 83500 83500 0
244 20250401 152300 11806350500 83500 83500 83500 83500 0
245 20250401 152200 11806350500 83500 83500 83500 83500 0
246 20250401 152100 11806350500 83500 83500 83500 83500 0
247 20250401 152000 11806350500 83500 83500 83500 83500 0
248 20250401 151900 11806350500 83500 83500 83500 83300 725
249 20250401 151800 11745902900 83400 83600 83600 83300 358
250 20250401 151700 11716066300 83300 83300 83600 83300 379
251 20250401 151600 11684474700 83600 83600 83600 83300 666
252 20250401 151500 11628895500 83500 83600 83600 83500 906
253 20250401 151400 11553244000 83500 83500 83600 83500 272
254 20250401 151300 11530530600 83600 83300 83600 83300 1138
255 20250401 151200 11435577100 83300 83300 83500 83300 304
256 20250401 151100 11410243300 83300 83400 83500 83300 568
257 20250401 151000 11362873600 83500 83400 83500 83400 653
258 20250401 150900 11308410100 83400 83500 83600 83400 398
259 20250401 150800 11275199000 83500 83500 83600 83500 602
260 20250401 150700 11224931900 83600 83500 83600 83500 400
261 20250401 150600 11191531000 83500 83500 83600 83400 1901
262 20250401 150500 11032748100 83500 83600 83600 83500 579
263 20250401 150400 10984399400 83600 83500 83600 83500 221
264 20250401 150300 10965926000 83600 83600 83600 83400 4296
265 20250401 150200 10606995500 83500 83500 83600 83500 386
266 20250401 150100 10574763800 83500 83500 83600 83500 752
267 20250401 150000 10511958700 83600 83700 83700 83600 1982
268 20250401 145900 10346255700 83600 83600 83700 83600 281
269 20250401 145800 10322762500 83600 83700 83800 83600 933
270 20250401 145700 10244673600 83700 83800 83800 83700 1032
271 20250401 145600 10158212000 83800 83900 83900 83800 242
272 20250401 145500 10137932100 83800 83800 83900 83800 141
273 20250401 145400 10126115800 83900 83800 83900 83800 205
274 20250401 145300 10108936500 83800 83800 83900 83800 138
275 20250401 145200 10097371800 83800 83800 83900 83800 223
276 20250401 145100 10078683900 83800 83800 83900 83800 151
277 20250401 145000 10066029900 83800 83900 83900 83800 821
278 20250401 144900 9997167400 84000 83800 84000 83800 681
279 20250401 144800 9940036400 83800 83800 83900 83800 353
280 20250401 144700 9910438100 83900 83800 83900 83800 249
281 20250401 144600 9889563300 83900 83900 83900 83800 302
282 20250401 144500 9864239700 83800 83900 83900 83800 314
283 20250401 144400 9837913500 83800 83900 84000 83800 469
284 20250401 144300 9798578600 83800 84000 84000 83800 370
285 20250401 144200 9767538800 83800 83900 84000 83800 1320
286 20250401 144100 9656793600 84000 83900 84000 83900 322
287 20250401 144000 9629763000 84000 83900 84000 83900 559
288 20250401 143900 9582819400 84000 84000 84000 83900 297
289 20250401 143800 9557883700 83900 83900 84000 83900 290
290 20250401 143700 9533535100 83900 83900 84000 83900 314
291 20250401 143600 9507170400 83900 83900 84000 83900 273
292 20250401 143500 9484251300 83900 83900 84000 83900 96
293 20250401 143400 9476196500 83900 83800 84000 83800 204
294 20250401 143300 9459086200 83800 83700 84000 83700 1396
295 20250401 143200 9342078100 83700 83700 83800 83700 205
296 20250401 143100 9324919100 83700 83800 83800 83700 125
297 20250401 143000 9314455500 83700 83800 83800 83700 179
298 20250401 142900 9299469000 83700 83800 83900 83700 617
299 20250401 142800 9247770100 83800 83800 83900 83800 438
300 20250401 142700 9211065400 83800 83800 83900 83800 118
301 20250401 142600 9201176600 83800 83800 83900 83800 560
302 20250401 142500 9154248300 83800 83800 83900 83800 459
303 20250401 142400 9115783900 83900 83900 83900 83800 242
304 20250401 142300 9095487400 83800 83900 83900 83800 451
305 20250401 142200 9057689300 83800 83800 83900 83800 111
306 20250401 142100 9048386600 83900 84000 84000 83800 156
307 20250401 142000 9035304700 83800 83900 84000 83800 535
308 20250401 141900 8990415600 84000 83800 84200 83800 426
309 20250401 141800 8954649300 83900 84000 84000 83900 601
310 20250401 141700 8904222500 84000 84000 84200 83800 744
311 20250401 141600 8841777500 84000 83800 84100 83800 617
312 20250401 141500 8789993800 83900 84000 84000 83900 418
313 20250401 141400 8754922200 84000 84000 84000 83900 508
314 20250401 141300 8712291500 83900 83800 84000 83800 217
315 20250401 141200 8694080000 84000 84000 84000 83800 749
316 20250401 141100 8631227800 83800 83900 84000 83800 545
317 20250401 141000 8585501500 84000 83900 84000 83900 312
318 20250401 140900 8559308100 83900 84000 84000 83900 417
319 20250401 140800 8524318100 83900 84100 84100 83900 96
320 20250401 140700 8516259600 83900 83900 84100 83900 271
321 20250401 140600 8493504700 84000 83900 84100 83900 1438
322 20250401 140500 8372716000 83900 84000 84000 83900 348
323 20250401 140400 8343518600 83900 83900 84000 83900 113
324 20250401 140300 8334037500 83900 84000 84000 83900 409
325 20250401 140200 8299722100 83800 83900 84000 83800 448
326 20250401 140100 8262136100 83800 83900 84000 83800 259
327 20250401 140000 8240413900 83900 84000 84000 83900 378
328 20250401 135900 8208699100 83900 84000 84000 83900 361
329 20250401 135800 8178410800 83900 84000 84000 83900 78
330 20250401 135700 8171866200 83900 84000 84000 83900 364
331 20250401 135600 8141326300 83900 83900 84000 83900 376
332 20250401 135500 8109778400 83900 84000 84000 83900 228
333 20250401 135400 8090633800 84000 84000 84100 84000 477
334 20250401 135300 8050565000 84100 84000 84100 83900 639
335 20250401 135200 7996920400 83900 84000 84000 83900 116
336 20250401 135100 7987185800 83900 83900 84000 83800 611
337 20250401 135000 7935915000 83900 83900 83900 83800 901
338 20250401 134900 7860330200 83800 83800 83900 83800 238
339 20250401 134800 7840370600 83900 83900 84000 83800 228
340 20250401 134700 7821242700 83900 84000 84000 83900 370
341 20250401 134600 7790199500 83900 84000 84000 83900 79
342 20250401 134500 7783570800 83800 83900 84000 83800 552
343 20250401 134400 7737251700 83800 83900 84000 83800 503
344 20250401 134300 7695054600 83900 84000 84000 83900 70
345 20250401 134200 7689180300 84000 84100 84100 84000 347
346 20250401 134100 7660031900 84000 84000 84100 84000 483
347 20250401 134000 7619446900 84000 84000 84100 84000 350
348 20250401 133900 7590034100 84000 83900 84100 83800 1149
349 20250401 133800 7493575600 83800 83900 83900 83800 576
350 20250401 133700 7445284400 83900 83900 83900 83800 111
351 20250401 133600 7435979800 83800 83900 83900 83800 501
352 20250401 133500 7393987200 83800 83900 84000 83800 478
353 20250401 133400 7353885400 83900 83900 84000 83900 89
354 20250401 133300 7346418000 84000 83900 84000 83900 400
355 20250401 133200 7312857600 84000 83900 84000 83900 330
356 20250401 133100 7285170300 84000 84000 84000 83900 164
357 20250401 133000 7271404300 83900 84000 84000 83900 395
358 20250401 132900 7238259800 83900 84200 84200 83900 414
359 20250401 132800 7203490500 83900 83900 84200 83900 584
360 20250401 132700 7154427700 84000 84000 84100 83900 729
361 20250401 132600 7093190500 84000 84100 84200 84000 390
362 20250401 132500 7060398600 84200 84000 84200 84000 435
363 20250401 132400 7023838000 84000 84000 84000 83900 284
364 20250401 132300 7000010100 84000 84000 84000 83900 569
365 20250401 132200 6952247100 83900 83900 84000 83800 258
366 20250401 132100 6930601150 83900 84000 84000 83700 846
367 20250401 132000 6859665150 84000 84100 84100 83900 216
368 20250401 131900 6841525550 84100 84000 84100 83900 444
369 20250401 131800 6804214550 84000 83600 84000 83600 840
370 20250401 131700 6733841950 83800 83700 83800 83600 484
371 20250401 131600 6693331350 83700 83800 83800 83700 202
372 20250401 131500 6676410950 83700 83700 83800 83700 358
373 20250401 131400 6646446050 83800 83800 83800 83700 325
374 20250401 131300 6619218450 83800 83800 83900 83800 221
375 20250401 131200 6600685550 83800 83800 83900 83800 364
376 20250401 131100 6570167250 83900 83700 83900 83700 490
377 20250401 131000 6529132750 83700 83800 83800 83700 210
378 20250401 130900 6511541750 83800 83700 83900 83700 298
379 20250401 130800 6486575350 83900 83700 83900 83600 583
380 20250401 130700 6437764350 83700 83800 83800 83700 286
381 20250401 130600 6413825750 83700 83900 83900 83700 556
382 20250401 130500 6367270750 83800 83900 83900 83800 194
383 20250401 130400 6350997650 83800 83900 83900 83800 441
384 20250401 130300 6314026150 83800 83900 83900 83800 297
385 20250401 130200 6289137350 83900 83800 83900 83800 335
386 20250401 130100 6261051550 83800 83900 84000 83800 3869
387 20250401 130000 5936476750 83900 83900 83900 83800 436
388 20250401 125900 5899937650 83900 83800 84000 83700 609
389 20250401 125800 5848903150 84000 83900 84050 83900 478
390 20250401 125700 5808793800 83800 83800 83900 83700 380
391 20250401 125600 5776978400 83800 83800 83800 83800 158
392 20250401 125500 5763738000 83700 83600 84000 83600 505
393 20250401 125400 5721442900 83600 83700 84100 83600 1262
394 20250401 125300 5615747600 84100 83500 84100 83500 2233
395 20250401 125200 5429009200 83600 83700 83700 83600 283
396 20250401 125100 5405350000 83600 83800 83800 83600 341
397 20250401 125000 5376837500 83700 83800 83800 83700 72
398 20250401 124900 5370810300 83700 83800 83800 83700 108
399 20250401 124800 5361770300 83700 83700 83800 83700 93
400 20250401 124700 5353984000 83800 83700 83800 83700 58
401 20250401 124600 5349128700 83700 83800 83800 83700 48
402 20250401 124500 5345110700 83700 83800 83900 83700 114
403 20250401 124400 5335559200 83900 83900 83900 83800 177
404 20250401 124300 5320719800 83800 84000 84100 83800 190
405 20250401 124200 5304783700 83900 84000 84100 83900 83
406 20250401 124100 5297816100 84000 84000 84100 83900 256
407 20250401 124000 5276299800 84000 84100 84200 84000 278
408 20250401 123900 5252922400 84100 84200 84200 84100 396
409 20250401 123800 5219616400 84200 84200 84200 84200 14
410 20250401 123700 5218437600 84200 84200 84200 84200 8
411 20250401 123600 5217764000 84200 84200 84200 84100 6
412 20250401 123500 5217258900 84100 84300 84300 84100 117
413 20250401 123400 5207404700 84250 84200 84300 84200 89
414 20250401 123300 5199910750 84300 84200 84300 84200 193
415 20250401 123200 5183660000 84200 84300 84300 84100 16
416 20250401 123100 5182313000 84200 84200 84300 84200 94
417 20250401 123000 5174398100 84100 84100 84300 84100 244
418 20250401 122900 5153853000 84200 84300 84300 84100 17
419 20250401 122800 5152421500 84400 84200 84500 84100 579
420 20250401 122700 5103691300 84500 84000 84500 83900 1281
421 20250401 122600 4995998800 84000 83950 84000 83900 348
422 20250401 122500 4966795550 83900 83950 83950 83900 38
423 20250401 122400 4963605750 84000 83900 84000 83900 23
424 20250401 122300 4961675050 84000 84000 84000 83900 30
425 20250401 122200 4959157050 84000 84000 84000 83900 24
426 20250401 122100 4957141550 83900 84000 84000 83900 15
427 20250401 122000 4955882250 84000 84000 84000 83900 170
428 20250401 121900 4941615650 84000 83900 84000 83900 88
429 20250401 121800 4934229250 83900 83900 84000 83900 26
430 20250401 121700 4932046350 84000 83900 84000 83900 16
431 20250401 121600 4930702950 84000 84000 84000 83900 51
432 20250401 121500 4926420450 84000 84000 84000 83900 20
433 20250401 121400 4924741250 84000 84000 84000 83900 47
434 20250401 121300 4920794150 84000 84000 84000 83900 25
435 20250401 121200 4918695250 84000 83900 84000 83800 896
436 20250401 121100 4843528850 83900 83900 83900 83800 55
437 20250401 121000 4838919100 83800 83800 83900 83800 27
438 20250401 120900 4836655600 83800 83900 83900 83800 65
439 20250401 120800 4831207600 83800 83900 83900 83800 14
440 20250401 120700 4830033500 83800 83900 83900 83800 14
441 20250401 120600 4828859800 83800 83800 83900 83700 87
442 20250401 120500 4821569300 83800 83800 83900 83800 426
443 20250401 120400 4785870100 83800 83800 83900 83700 66
444 20250401 120300 4780344900 83700 83600 83800 83600 1430
445 20250401 120200 4660693500 83600 83500 83600 83500 33
446 20250401 120100 4657935300 83600 83600 83600 83500 83
447 20250401 120000 4651002400 83600 83600 83600 83500 13
448 20250401 115900 4649916100 83500 83500 83600 83500 32
449 20250401 115800 4647243700 83600 83500 83600 83500 95
450 20250401 115700 4639304700 83600 83500 83600 83500 26
451 20250401 115600 4637132400 83500 83500 83600 83500 184
452 20250401 115500 4621767900 83500 83500 83600 83400 76
453 20250401 115400 4615422600 83500 83600 83600 83500 60
454 20250401 115300 4610411900 83600 83600 83600 83500 31
455 20250401 115200 4607822900 83500 83600 83700 83500 264
456 20250401 115100 4585752600 83600 83700 83700 83600 37
457 20250401 115000 4582659100 83600 83700 83700 83600 46
458 20250401 114900 4578811700 83600 83600 83700 83600 26
459 20250401 114800 4576636950 83600 83700 83700 83600 49
460 20250401 114700 4572538650 83700 83700 83700 83600 28
461 20250401 114600 4570195950 83700 83700 83700 83600 48
462 20250401 114500 4566180500 83600 83700 83700 83600 31
463 20250401 114400 4563588100 83700 83700 83700 83600 19
464 20250401 114300 4561998300 83600 83700 83700 83600 35
465 20250401 114200 4559071400 83600 83700 83700 83600 160
466 20250401 114100 4545680200 83700 83600 83800 83600 283
467 20250401 114000 4522020900 83500 83600 83600 83500 28
468 20250401 113900 4519682300 83600 83600 83600 83500 172
469 20250401 113800 4505303800 83500 83600 83800 83500 267
470 20250401 113700 4482984100 83800 83500 83800 83500 573
471 20250401 113600 4435079900 83600 83600 83600 83500 38
472 20250401 113500 4431903900 83600 83600 83600 83500 252
473 20250401 113400 4410838800 83600 83500 83600 83500 37
474 20250401 113300 4407747700 83600 83600 83600 83500 12
475 20250401 113200 4406745300 83600 83500 83600 83500 77
476 20250401 113100 4400314000 83600 83800 83800 83500 648
477 20250401 113000 4346173300 83600 83700 83800 83500 119
478 20250401 112900 4336225200 83600 83800 83800 83500 96
479 20250401 112800 4328202900 83600 83600 83800 83600 843
480 20250401 112700 4257723100 83500 83700 83800 83500 762
481 20250401 112600 4194045300 83700 83600 83800 83600 46
482 20250401 112500 4190197000 83800 83400 83800 83400 4456
483 20250401 112400 3818023750 83400 83500 83600 83400 704
484 20250401 112300 3759237550 83500 83500 83500 83400 19
485 20250401 112200 3757651750 83400 83400 83500 83400 67
486 20250401 112100 3752062400 83500 83400 83500 83300 350
487 20250401 112000 3722872600 83300 83300 83400 83300 107
488 20250401 111900 3713950100 83400 83400 83400 83300 47
489 20250401 111800 3710032600 83400 83400 83400 83300 102
490 20250401 111700 3701527500 83400 83300 83400 83300 694
491 20250401 111600 3643708000 83200 83300 83300 83200 63
492 20250401 111500 3638464400 83300 83200 83300 83200 36
493 20250401 111400 3635467900 83300 83400 83400 83200 203
494 20250401 111300 3618559600 83400 83400 83400 83300 310
495 20250401 111200 3592733900 83400 83400 83400 83300 107
496 20250401 111100 3583818000 83300 83400 83400 83300 46
497 20250401 111000 3579983200 83400 83400 83400 83200 84
498 20250401 110900 3572981200 83400 83100 83400 83000 1551
499 20250401 110800 3443919300 83100 83100 83200 83000 310
500 20250401 110700 3418156600 83200 83200 83200 83000 29
501 20250401 110600 3415744800 83200 83300 83300 83100 651
502 20250401 110500 3361609300 83300 83400 83500 83200 555
503 20250401 110400 3315334200 83500 83600 83600 83400 880
504 20250401 110300 3241839200 83500 83600 83600 83500 127
505 20250401 110200 3231231650 83550 83600 83600 83550 53
506 20250401 110100 3226802850 83550 83500 83600 83500 32
507 20250401 110000 3224128000 83600 83600 83600 83500 50
508 20250401 105900 3219951700 83600 83550 83600 83500 91
509 20250401 105800 3212347450 83600 83600 83600 83500 67
510 20250401 105700 3206749750 83600 83600 83600 83500 39
511 20250401 105600 3203490950 83600 83600 83600 83600 29
512 20250401 105500 3201066550 83600 83600 83600 83500 38
513 20250401 105400 3197891450 83600 83600 83600 83500 115
514 20250401 105300 3188279050 83600 83500 83600 83500 91
515 20250401 105200 3180672550 83600 83700 83700 83600 344
516 20250401 105100 3151913850 83700 83600 83700 83600 42
517 20250401 105000 3148399950 83700 83700 83700 83600 18
518 20250401 104900 3146893550 83600 83700 83700 83600 34
519 20250401 104800 3144049250 83600 83600 83700 83600 30
520 20250401 104700 3141539950 83600 83500 83700 83500 610
521 20250401 104600 3090558250 83500 83400 83500 83300 204
522 20250401 104500 3073541050 83400 83400 83400 83300 180
523 20250401 104400 3058529250 83400 83200 83400 83200 460
524 20250401 104300 3020233950 83200 83200 83200 83100 33
525 20250401 104200 3017490050 83200 83100 83200 83000 1392
526 20250401 104100 2901796750 83100 83100 83100 83100 122
527 20250401 104000 2891658550 83100 83200 83200 83000 184
528 20250401 103900 2876373650 83200 83100 83200 83100 43
529 20250401 103800 2872799550 83200 83100 83300 83100 103
530 20250401 103700 2864235950 83100 83200 83200 83100 105
531 20250401 103600 2855500550 83300 83200 83300 83200 109
532 20250401 103500 2846430250 83300 83300 83300 83200 73
533 20250401 103400 2840354950 83250 83200 83300 83200 73
534 20250401 103300 2834281000 83200 83100 83300 83100 79
535 20250401 103200 2827711100 83100 83200 83200 83100 110
536 20250401 103100 2818562800 83100 83100 83300 83100 90
537 20250401 103000 2811079000 83200 83200 83200 83100 64
538 20250401 102900 2805756000 83300 83200 83300 83200 38
539 20250401 102800 2802592900 83300 83300 83300 83100 120
540 20250401 102700 2792609200 83200 83200 83300 83200 111
541 20250401 102600 2783372800 83200 83200 83300 83200 109
542 20250401 102500 2774302400 83300 83400 83400 83200 62
543 20250401 102400 2769141100 83200 83400 83400 83200 105
544 20250401 102300 2760394100 83300 83400 83400 83300 124
545 20250401 102200 2750063000 83400 83400 83400 83300 57
546 20250401 102100 2745312600 83300 83400 83400 83300 165
547 20250401 102000 2731556600 83400 83400 83500 83300 89
548 20250401 101900 2724138600 83300 83300 83400 83300 41
549 20250401 101800 2720722700 83300 83400 83400 83300 46
550 20250401 101700 2716886900 83500 83400 83500 83400 79
551 20250401 101600 2710298200 83500 83300 83500 83300 266
552 20250401 101500 2688127000 83300 83400 83400 83200 151
553 20250401 101400 2675550900 83500 83300 83500 83200 166
554 20250401 101300 2661723200 83400 83400 83400 83200 28
555 20250401 101200 2659389200 83400 83100 83500 83100 303
556 20250401 101100 2634125200 83300 83350 83350 83100 106
557 20250401 101000 2625300650 83300 83200 83500 83100 189
558 20250401 100900 2609569300 83200 83200 83200 83100 63
559 20250401 100800 2604331500 83200 83100 83200 83000 223
560 20250401 100700 2585797850 83000 83100 83100 83000 53
561 20250401 100600 2581397000 83100 83100 83100 83000 66
562 20250401 100500 2575915900 83100 83000 83300 83000 183
563 20250401 100400 2560703200 83300 83200 83300 83000 197
564 20250401 100300 2544333100 83300 83100 83300 83000 745
565 20250401 100200 2482434200 83100 83100 83100 83000 54
566 20250401 100100 2477949200 83200 83200 83200 83000 789
567 20250401 100000 2412386700 83200 83000 83200 83000 52
568 20250401 095900 2408063900 83200 83300 83300 83000 193
569 20250401 095800 2392009600 83300 83200 83300 83200 90
570 20250401 095700 2384518500 83300 83200 83300 83200 54
571 20250401 095600 2380023000 83300 83200 83300 83100 70
572 20250401 095500 2374199200 83300 83300 83300 83200 105
573 20250401 095400 2365459200 83300 83100 83300 83100 32
574 20250401 095300 2362797300 83000 83300 83300 83000 459
575 20250401 095200 2324620400 83300 83100 83300 83100 1031
576 20250401 095100 2238864900 83100 83300 83400 83100 176
577 20250401 095000 2224213800 83300 83300 83400 83200 452
578 20250401 094900 2186585600 83400 83400 83400 83300 86
579 20250401 094800 2179418100 83400 83400 83400 83300 661
580 20250401 094700 2124307300 83500 83450 83500 83300 168
581 20250401 094600 2110299950 83500 83400 83500 83400 101
582 20250401 094500 2101871650 83400 83400 83500 83400 56
583 20250401 094400 2097201050 83500 83500 83600 83500 218
584 20250401 094300 2078994650 83500 83500 83600 83500 186
585 20250401 094200 2063452250 83500 83700 83700 83500 289
586 20250401 094100 2039290350 83700 83700 83700 83600 108
587 20250401 094000 2030252850 83700 83700 83700 83600 107
588 20250401 093900 2021298650 83700 83800 83800 83700 211
589 20250401 093800 2003633450 83800 83800 83800 83700 75
590 20250401 093700 1997352150 83700 83800 83800 83700 63
591 20250401 093600 1992074450 83800 83800 83800 83700 44
592 20250401 093500 1988387850 83800 83800 83900 83700 236
593 20250401 093400 1968610050 83800 84000 84000 83800 256
594 20250401 093300 1947151950 84000 84000 84000 83700 526
595 20250401 093200 1903019250 84000 84000 84300 83900 317
596 20250401 093100 1876399550 84000 84300 84300 84000 236
597 20250401 093000 1856541150 84300 84100 84300 84100 682
598 20250401 092900 1799131550 84200 84200 84300 84100 145
599 20250401 092800 1786923250 84300 84300 84300 84200 134
600 20250401 092700 1775633450 84300 84100 84300 84000 236
601 20250401 092600 1755774750 84000 84100 84100 84000 638
602 20250401 092500 1702130450 84100 84200 84200 84000 346
603 20250401 092400 1673037850 84300 84200 84300 84100 114
604 20250401 092300 1663442750 84200 84300 84300 84100 476
605 20250401 092200 1623356750 84200 84400 84400 84200 64
606 20250401 092100 1617963050 84400 84500 84500 84100 240
607 20250401 092000 1597747950 84500 84500 84700 84200 153
608 20250401 091900 1584832550 84700 84700 84700 84500 135
609 20250401 091800 1573419350 84600 84600 84900 84300 1525
610 20250401 091700 1444193350 84500 84600 84700 84500 194
611 20250401 091600 1427784550 84600 84500 84700 83000 1598
612 20250401 091500 1293104450 84600 84300 84700 84300 1484
613 20250401 091400 1167722850 84300 84300 84400 84300 682
614 20250401 091300 1110220550 84250 84300 84300 84200 153
615 20250401 091200 1097333200 84300 84200 84300 84200 39
616 20250401 091100 1094045600 84200 84100 84400 84100 1256
617 20250401 091000 988180400 84100 83900 84200 83900 518
618 20250401 090900 944649500 83900 84000 84000 83700 265
619 20250401 090800 922420200 84000 83600 84200 83600 1724
620 20250401 090700 777914800 83800 83400 83800 83400 1412
621 20250401 090600 659905400 83500 83400 83500 83400 118
622 20250401 090500 650062000 83500 83400 83500 83400 66
623 20250401 090400 644554500 83500 83200 83500 83100 814
624 20250401 090300 576809900 83200 83300 83500 83100 347
625 20250401 090200 547920800 83300 83000 83300 83000 1085
626 20250401 090100 457675500 83300 83300 83300 82700 2310
627 20250401 090000 266078000 83300 82800 83500 82800 3209

1
032830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,41425,200000000,3533552500,17060000000000,0.02
20250327,41397,200000000,3547722900,17140000000000,0.02
20250326,41397,200000000,3489767100,16860000000000,0.02
20250325,41397,200000000,3514605300,16980000000000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 41425 200000000 3533552500 17060000000000 0.02
3 20250327 41397 200000000 3547722900 17140000000000 0.02
4 20250326 41397 200000000 3489767100 16860000000000 0.02
5 20250325 41397 200000000 3514605300 16980000000000 0.02