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

639
042660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,153810560750,69300,69300,69300,69300,33863
20250401,193600,153810560750,69300,69300,69300,69300,0
20250401,193500,153810560750,69300,69300,69300,69300,0
20250401,193400,153810560750,69300,69300,69300,69300,0
20250401,193300,153810560750,69300,69300,69300,69300,0
20250401,193200,153810560750,69300,69300,69300,69300,0
20250401,193100,153810560750,69300,69300,69300,69300,0
20250401,193000,153810560750,69300,69300,69300,69300,0
20250401,192900,153810560750,69300,69300,69300,69300,0
20250401,192800,153810560750,69300,69300,69300,69300,0
20250401,192700,153810560750,69300,69300,69300,69300,0
20250401,192600,153810560750,69300,69300,69300,69300,0
20250401,192500,153810560750,69300,69300,69300,69300,0
20250401,192400,153810560750,69300,69300,69300,69300,0
20250401,192300,153810560750,69300,69300,69300,69300,0
20250401,192200,153810560750,69300,69300,69300,69300,0
20250401,192100,153810560750,69300,69300,69300,69300,0
20250401,192000,153810560750,69300,69300,69300,69300,0
20250401,191900,153810560750,69300,69300,69300,69300,0
20250401,191800,153810560750,69300,69300,69300,69300,0
20250401,191700,153810560750,69300,69300,69300,69300,0
20250401,191600,153810560750,69300,69300,69300,69300,0
20250401,191500,153810560750,69300,69300,69300,69300,0
20250401,191400,153810560750,69300,69300,69300,69300,0
20250401,191300,153810560750,69300,69300,69300,69300,0
20250401,191200,153810560750,69300,69300,69300,69300,0
20250401,191100,153810560750,69300,69300,69300,69300,0
20250401,191000,153810560750,69300,69300,69300,69300,0
20250401,190900,153810560750,69300,69300,69300,69300,0
20250401,190800,153810560750,69300,69300,69300,69300,0
20250401,190700,153810560750,69300,69300,69300,69300,33863
20250401,190600,153810560750,69300,69300,69300,69300,0
20250401,190500,153810560750,69300,69300,69300,69300,0
20250401,190400,153810560750,69300,69300,69300,69300,0
20250401,190300,153810560750,69300,69300,69300,69300,0
20250401,190200,153810560750,69300,69300,69300,69300,0
20250401,190100,153810560750,69300,69300,69300,69300,0
20250401,190000,153810560750,69300,69300,69300,69300,0
20250401,185900,153810560750,69300,69300,69300,69300,0
20250401,185800,153810560750,69300,69300,69300,69300,0
20250401,185700,153810560750,69300,69300,69300,69300,0
20250401,185600,153810560750,69300,69300,69300,69300,0
20250401,185500,153810560750,69300,69300,69300,69300,0
20250401,185400,153810560750,69300,69300,69300,69300,0
20250401,185300,153810560750,69300,69300,69300,69300,0
20250401,185200,153810560750,69300,69300,69300,69300,0
20250401,185100,153810560750,69300,69300,69300,69300,0
20250401,185000,153810560750,69300,69300,69300,69300,0
20250401,184900,153810560750,69300,69300,69300,69300,0
20250401,184800,153810560750,69300,69300,69300,69300,0
20250401,184700,153810560750,69300,69300,69300,69300,0
20250401,184600,153810560750,69300,69300,69300,69300,0
20250401,184500,153810560750,69300,69300,69300,69300,0
20250401,184400,153810560750,69300,69300,69300,69300,0
20250401,184300,153810560750,69300,69300,69300,69300,0
20250401,184200,153810560750,69300,69300,69300,69300,0
20250401,184100,153810560750,69300,69300,69300,69300,0
20250401,184000,153810560750,69300,69300,69300,69300,0
20250401,183900,153810560750,69300,69300,69300,69300,0
20250401,183800,153810560750,69300,69300,69300,69300,0
20250401,183700,153810560750,69300,69300,69300,69300,33863
20250401,183600,153810560750,69300,69300,69300,69300,0
20250401,183500,153810560750,69300,69300,69300,69300,0
20250401,183400,153810560750,69300,69300,69300,69300,0
20250401,183300,153810560750,69300,69300,69300,69300,0
20250401,183200,153810560750,69300,69300,69300,69300,0
20250401,183100,153810560750,69300,69300,69300,69300,0
20250401,183000,153810560750,69300,69300,69300,69300,0
20250401,182900,153810560750,69300,69300,69300,69300,0
20250401,182800,153810560750,69300,69300,69300,69300,0
20250401,182700,153810560750,69300,69300,69300,69300,0
20250401,182600,153810560750,69300,69300,69300,69300,0
20250401,182500,153810560750,69300,69300,69300,69300,0
20250401,182400,153810560750,69300,69300,69300,69300,0
20250401,182300,153810560750,69300,69300,69300,69300,0
20250401,182200,153810560750,69300,69300,69300,69300,0
20250401,182100,153810560750,69300,69300,69300,69300,0
20250401,182000,153810560750,69300,69300,69300,69300,0
20250401,181900,153810560750,69300,69300,69300,69300,0
20250401,181800,153810560750,69300,69300,69300,69300,0
20250401,181700,153810560750,69300,69300,69300,69300,0
20250401,181600,153810560750,69300,69300,69300,69300,0
20250401,181500,153810560750,69300,69300,69300,69300,0
20250401,181400,153810560750,69300,69300,69300,69300,0
20250401,181300,153810560750,69300,69300,69300,69300,0
20250401,181200,153810560750,69300,69300,69300,69300,0
20250401,181100,153810560750,69300,69300,69300,69300,0
20250401,181000,153810560750,69300,69300,69300,69300,0
20250401,180900,153810560750,69300,69300,69300,69300,0
20250401,180800,153810560750,69300,69300,69300,69300,0
20250401,180700,153810560750,69300,69300,69300,69300,33863
20250401,180600,153810560750,69300,69300,69300,69300,0
20250401,180500,153810560750,69300,69300,69300,69300,0
20250401,180400,153810560750,69300,69300,69300,69300,0
20250401,180300,153810560750,69300,69300,69300,69300,0
20250401,180200,153810560750,69300,69300,69300,69300,0
20250401,180100,153810560750,69300,69300,69300,69300,0
20250401,180000,153810560750,69300,69300,69300,69300,0
20250401,175900,153810560750,69300,69300,69300,69300,0
20250401,175800,153810560750,69300,69300,69300,69300,0
20250401,175700,153810560750,69300,69300,69300,69300,0
20250401,175600,153810560750,69300,69300,69300,69300,0
20250401,175500,153810560750,69300,69300,69300,69300,0
20250401,175400,153810560750,69300,69300,69300,69300,0
20250401,175300,153810560750,69300,69300,69300,69300,0
20250401,175200,153810560750,69300,69300,69300,69300,0
20250401,175100,153810560750,69300,69300,69300,69300,0
20250401,175000,153810560750,69300,69300,69300,69300,0
20250401,174900,153810560750,69300,69300,69300,69300,0
20250401,174800,153810560750,69300,69300,69300,69300,0
20250401,174700,153810560750,69300,69300,69300,69300,0
20250401,174600,153810560750,69300,69300,69300,69300,0
20250401,174500,153810560750,69300,69300,69300,69300,0
20250401,174400,153810560750,69300,69300,69300,69300,0
20250401,174300,153810560750,69300,69300,69300,69300,0
20250401,174200,153810560750,69300,69300,69300,69300,0
20250401,174100,153810560750,69300,69300,69300,69300,0
20250401,174000,153810560750,69300,69300,69300,69300,0
20250401,173900,153810560750,69300,69300,69300,69300,0
20250401,173800,153810560750,69300,69300,69300,69300,0
20250401,173700,153810560750,69300,69300,69300,69300,33863
20250401,173600,153810560750,69300,69300,69300,69300,0
20250401,173500,153810560750,69300,69300,69300,69300,0
20250401,173400,153810560750,69300,69300,69300,69300,0
20250401,173300,153810560750,69300,69300,69300,69300,0
20250401,173200,153810560750,69300,69300,69300,69300,0
20250401,173100,153810560750,69300,69300,69300,69300,0
20250401,173000,153810560750,69300,69300,69300,69300,0
20250401,172900,153810560750,69300,69300,69300,69300,0
20250401,172800,153810560750,69300,69300,69300,69300,0
20250401,172700,153810560750,69300,69300,69300,69300,0
20250401,172600,153810560750,69300,69300,69300,69300,0
20250401,172500,153810560750,69300,69300,69300,69300,0
20250401,172400,153810560750,69300,69300,69300,69300,0
20250401,172300,153810560750,69300,69300,69300,69300,0
20250401,172200,153810560750,69300,69300,69300,69300,0
20250401,172100,153810560750,69300,69300,69300,69300,0
20250401,172000,153810560750,69300,69300,69300,69300,0
20250401,171900,153810560750,69300,69300,69300,69300,0
20250401,171800,153810560750,69300,69300,69300,69300,0
20250401,171700,153810560750,69300,69300,69300,69300,0
20250401,171600,153810560750,69300,69300,69300,69300,0
20250401,171500,153810560750,69300,69300,69300,69300,0
20250401,171400,153810560750,69300,69300,69300,69300,0
20250401,171300,153810560750,69300,69300,69300,69300,0
20250401,171200,153810560750,69300,69300,69300,69300,0
20250401,171100,153810560750,69300,69300,69300,69300,0
20250401,171000,153810560750,69300,69300,69300,69300,0
20250401,170900,153810560750,69300,69300,69300,69300,0
20250401,170800,153810560750,69300,69300,69300,69300,0
20250401,170700,153810560750,69300,69300,69300,69300,33863
20250401,170600,153810560750,69300,69300,69300,69300,0
20250401,170500,153810560750,69300,69300,69300,69300,0
20250401,170400,153810560750,69300,69300,69300,69300,0
20250401,170300,153810560750,69300,69300,69300,69300,0
20250401,170200,153810560750,69300,69300,69300,69300,0
20250401,170100,153810560750,69300,69300,69300,69300,0
20250401,170000,153810560750,69300,69300,69300,69300,0
20250401,165900,153810560750,69300,69300,69300,69300,0
20250401,165800,153810560750,69300,69300,69300,69300,0
20250401,165700,153810560750,69300,69300,69300,69300,0
20250401,165600,153810560750,69300,69300,69300,69300,0
20250401,165500,153810560750,69300,69300,69300,69300,0
20250401,165400,153810560750,69300,69300,69300,69300,0
20250401,165300,153810560750,69300,69300,69300,69300,0
20250401,165200,153810560750,69300,69300,69300,69300,0
20250401,165100,153810560750,69300,69300,69300,69300,0
20250401,165000,153810560750,69300,69300,69300,69300,0
20250401,164900,153810560750,69300,69300,69300,69300,0
20250401,164800,153810560750,69300,69300,69300,69300,0
20250401,164700,153810560750,69300,69300,69300,69300,0
20250401,164600,153810560750,69300,69300,69300,69300,0
20250401,164500,153810560750,69300,69300,69300,69300,0
20250401,164400,153810560750,69300,69300,69300,69300,0
20250401,164300,153810560750,69300,69300,69300,69300,0
20250401,164200,153810560750,69300,69300,69300,69300,0
20250401,164100,153810560750,69300,69300,69300,69300,0
20250401,164000,153810560750,69300,69300,69300,69300,0
20250401,163900,153810560750,69300,69300,69300,69300,0
20250401,163800,153810560750,69300,69300,69300,69300,0
20250401,163700,153810560750,69300,69300,69300,69300,33863
20250401,163600,153810560750,69300,69300,69300,69300,0
20250401,163500,153810560750,69300,69300,69300,69300,0
20250401,163400,153810560750,69300,69300,69300,69300,0
20250401,163300,153810560750,69300,69300,69300,69300,0
20250401,163200,153810560750,69300,69300,69300,69300,0
20250401,163100,153810560750,69300,69300,69300,69300,0
20250401,163000,153810560750,69300,69300,69300,69300,0
20250401,162900,153810560750,69300,69300,69300,69300,0
20250401,162800,153810560750,69300,69300,69300,69300,0
20250401,162700,153810560750,69300,69300,69300,69300,0
20250401,162600,153810560750,69300,69300,69300,69300,0
20250401,162500,153810560750,69300,69300,69300,69300,0
20250401,162400,153810560750,69300,69300,69300,69300,0
20250401,162300,153810560750,69300,69300,69300,69300,0
20250401,162200,153810560750,69300,69300,69300,69300,0
20250401,162100,153810560750,69300,69300,69300,69300,0
20250401,162000,153810560750,69300,69300,69300,69300,0
20250401,161900,153810560750,69300,69300,69300,69300,0
20250401,161800,153810560750,69300,69300,69300,69300,0
20250401,161700,153810560750,69300,69300,69300,69300,0
20250401,161600,153810560750,69300,69300,69300,69300,0
20250401,161500,153810560750,69300,69300,69300,69300,0
20250401,161400,153810560750,69300,69300,69300,69300,0
20250401,161300,153810560750,69300,69300,69300,69300,0
20250401,161200,153810560750,69300,69300,69300,69300,0
20250401,161100,153810560750,69300,69300,69300,69300,0
20250401,161000,153810560750,69300,69300,69300,69300,0
20250401,160900,153810560750,69300,69300,69300,69300,0
20250401,160800,153810560750,69300,69300,69300,69300,0
20250401,160700,153810560750,69300,69300,69300,69300,33863
20250401,160600,153810560750,69300,69300,69300,69300,0
20250401,160500,153810560750,69300,69300,69300,69300,0
20250401,160400,153810560750,69300,69300,69300,69300,0
20250401,160300,153810560750,69300,69300,69300,69300,0
20250401,160200,153810560750,69300,69300,69300,69300,0
20250401,160100,153810560750,69300,69300,69300,69300,0
20250401,160000,153810560750,69300,69300,69300,69300,0
20250401,155900,153810560750,69300,69300,69300,69300,0
20250401,155800,153810560750,69300,69300,69300,69300,0
20250401,155700,153810560750,69300,69300,69300,69300,0
20250401,155600,153810560750,69300,69300,69300,69300,0
20250401,155500,153810560750,69300,69300,69300,69300,0
20250401,155400,153810560750,69300,69300,69300,69300,0
20250401,155300,153810560750,69300,69300,69300,69300,0
20250401,155200,153810560750,69300,69300,69300,69300,0
20250401,155100,153810560750,69300,69300,69300,69300,0
20250401,155000,153810560750,69300,69300,69300,69300,0
20250401,154900,153810560750,69300,69300,69300,69300,0
20250401,154800,153810560750,69300,69300,69300,69300,0
20250401,154700,153810560750,69300,69300,69300,69300,0
20250401,154600,153810560750,69300,69300,69300,69300,0
20250401,154500,153810560750,69300,69300,69300,69300,0
20250401,154400,153810560750,69300,69300,69300,69300,0
20250401,154300,153810560750,69300,69300,69300,69300,0
20250401,154200,153810560750,69300,69300,69300,69300,0
20250401,154100,153810560750,69300,69300,69300,69300,0
20250401,154000,153810560750,69300,69300,69300,69300,0
20250401,153900,153810560750,69300,69300,69300,69300,0
20250401,153800,153810560750,69300,69300,69300,69300,0
20250401,153700,153810560750,69300,69300,69300,69300,33863
20250401,153600,153810560750,69300,69300,69300,69300,0
20250401,153500,153810560750,69300,69300,69300,69300,0
20250401,153400,153810560750,69300,69300,69300,69300,0
20250401,153300,153810560750,69300,69300,69300,69300,0
20250401,153200,153810560750,69300,69300,69300,69300,0
20250401,153100,153810560750,69300,69300,69300,69300,0
20250401,153000,153810560750,69300,69300,69300,69300,33863
20250401,152900,151463854850,69300,69300,69300,69300,0
20250401,152800,151463854850,69300,69300,69300,69300,0
20250401,152700,151463854850,69300,69300,69300,69300,0
20250401,152600,151463854850,69300,69300,69300,69300,0
20250401,152500,151463854850,69300,69300,69300,69300,0
20250401,152400,151463854850,69300,69300,69300,69300,0
20250401,152300,151463854850,69300,69300,69300,69300,0
20250401,152200,151463854850,69300,69300,69300,69300,0
20250401,152100,151463854850,69300,69300,69300,69300,0
20250401,152000,151463854850,69300,69300,69300,69300,0
20250401,151900,151463854850,69300,69300,69400,69200,3477
20250401,151800,151223040500,69300,69400,69400,69200,5531
20250401,151700,150839969400,69400,69400,69400,69300,3474
20250401,151600,150599186450,69400,69400,69400,69300,839
20250401,151500,150541010750,69400,69300,69400,69300,2054
20250401,151400,150398565800,69400,69300,69400,69200,8232
20250401,151300,149827995550,69200,69300,69300,69200,1700
20250401,151200,149710237950,69200,69300,69300,69200,4248
20250401,151100,149415903500,69300,69400,69400,69200,9652
20250401,151000,148747028100,69400,69400,69400,69200,2505
20250401,150900,148573363300,69400,69500,69500,69300,4803
20250401,150800,148240017100,69500,69450,69500,69400,2402
20250401,150700,148073126300,69500,69400,69500,69400,1549
20250401,150600,147965504050,69500,69500,69500,69400,1315
20250401,150500,147874187800,69500,69400,69500,69400,2489
20250401,150400,147701244650,69400,69500,69500,69400,843
20250401,150300,147642669950,69500,69500,69500,69400,3112
20250401,150200,147426482350,69400,69500,69500,69400,2092
20250401,150100,147281196950,69500,69600,69600,69400,3468
20250401,150000,147040133750,69500,69600,69700,69500,6749
20250401,145900,146570459350,69600,69600,69600,69500,6246
20250401,145800,146136134350,69600,69600,69600,69500,1734
20250401,145700,146015541550,69500,69600,69600,69400,5173
20250401,145600,145655942900,69600,69600,69600,69500,2123
20250401,145500,145508219500,69600,69600,69600,69500,2777
20250401,145400,145315053700,69600,69600,69600,69500,2629
20250401,145300,145132100500,69600,69600,69700,69500,7676
20250401,145200,144597850450,69600,69600,69700,69500,3677
20250401,145100,144341843050,69600,69500,69600,69400,6452
20250401,145000,143893153750,69400,69400,69500,69400,2442
20250401,144900,143723486050,69400,69400,69500,69400,3285
20250401,144800,143495394650,69500,69500,69500,69400,1135
20250401,144700,143416535650,69500,69600,69600,69400,3453
20250401,144600,143176527650,69600,69700,69700,69500,2709
20250401,144500,142987891250,69700,69600,69700,69500,6361
20250401,144400,142545174850,69600,69500,69600,69400,4732
20250401,144300,142216296850,69500,69500,69500,69400,2826
20250401,144200,142019930700,69400,69500,69500,69400,1714
20250401,144100,141900836200,69500,69400,69500,69400,3464
20250401,144000,141660340000,69500,69500,69500,69400,1695
20250401,143900,141542632100,69400,69300,69500,69300,2725
20250401,143800,141353514150,69400,69300,69400,69300,1988
20250401,143700,141215576350,69300,69300,69400,69200,3079
20250401,143600,141002136150,69300,69300,69300,69200,972
20250401,143500,140934803150,69300,69300,69300,69200,1528
20250401,143400,140828938450,69300,69200,69300,69200,933
20250401,143300,140764308950,69300,69300,69300,69200,1600
20250401,143200,140653450650,69300,69400,69400,69200,2205
20250401,143100,140500596750,69400,69300,69400,69300,1681
20250401,143000,140383994450,69300,69400,69400,69300,796
20250401,142900,140328765950,69400,69300,69450,69250,4365
20250401,142800,140026142100,69200,69200,69300,69100,1587
20250401,142700,139916336500,69200,69200,69200,69100,1500
20250401,142600,139812550100,69200,69200,69200,69100,1172
20250401,142500,139731487700,69100,69200,69300,69100,2300
20250401,142400,139572331100,69200,69200,69200,69000,7107
20250401,142300,139081238150,69100,69200,69200,69100,4942
20250401,142200,138739658450,69100,69300,69300,69100,3072
20250401,142100,138527045550,69300,69250,69300,69200,1039
20250401,142000,138455068100,69300,69300,69300,69200,5408
20250401,141900,138080798300,69300,69300,69300,69200,924
20250401,141800,138016791000,69300,69400,69400,69200,2600
20250401,141700,137836633100,69300,69300,69400,69300,775
20250401,141600,137782869450,69400,69300,69400,69200,2673
20250401,141500,137597567950,69300,69200,69300,69100,3579
20250401,141400,137349811500,69200,69100,69200,69000,4049
20250401,141300,137070048150,69100,69100,69100,69000,1264
20250401,141200,136982768850,69100,69200,69200,69000,4451
20250401,141100,136675242150,69100,69200,69200,69100,783
20250401,141000,136621086150,69200,69100,69200,69100,3628
20250401,140900,136370106650,69100,69200,69200,69100,793
20250401,140800,136315275350,69100,69200,69300,69100,8623
20250401,140700,135718959400,69300,69300,69300,69200,931
20250401,140600,135654489250,69300,69300,69300,69200,1503
20250401,140500,135550383850,69300,69300,69300,69200,841
20250401,140400,135492129150,69300,69200,69300,69100,4003
20250401,140300,135215127150,69200,69250,69250,69100,4715
20250401,140200,134888852500,69200,69200,69300,69200,2764
20250401,140100,134697477750,69200,69300,69300,69200,1269
20250401,140000,134609566550,69300,69400,69500,69200,6682
20250401,135900,134146124050,69400,69500,69500,69400,1185
20250401,135800,134063837150,69500,69800,69800,69400,14786
20250401,135700,133034614150,69700,69800,69800,69700,3774
20250401,135600,132771258300,69800,69800,69800,69700,1068
20250401,135500,132696728000,69700,69800,69800,69700,1118
20250401,135400,132618724800,69800,69800,69800,69700,2436
20250401,135300,132448810200,69800,69600,69800,69600,4169
20250401,135200,132158191350,69700,69600,69700,69500,6568
20250401,135100,131701159400,69500,69700,69700,69500,6349
20250401,135000,131259182900,69700,69500,69700,69500,5818
20250401,134900,130854135100,69600,69500,69700,69500,1322
20250401,134800,130762144800,69600,69600,69700,69500,7453
20250401,134700,130243441600,69600,69400,69600,69300,8008
20250401,134600,129687070800,69400,69500,69500,69300,5809
20250401,134500,129283854500,69500,69500,69500,69400,1495
20250401,134400,129179993650,69500,69400,69500,69300,2924
20250401,134300,128977003050,69300,69400,69400,69300,2822
20250401,134200,128781214050,69400,69350,69400,69300,1657
20250401,134100,128666309650,69400,69300,69400,69200,2951
20250401,134000,128461657800,69400,69500,69500,69300,4388
20250401,133900,128157091650,69500,69400,69600,69300,13708
20250401,133800,127204802550,69400,69300,69400,69200,3517
20250401,133700,126961082050,69300,69200,69300,69100,11917
20250401,133600,126135661250,69200,69200,69200,69100,639
20250401,133500,126091469400,69200,69200,69200,69100,1158
20250401,133400,126011352900,69200,69200,69200,69100,668
20250401,133300,125965148800,69200,69100,69200,69100,1035
20250401,133200,125893561200,69100,69200,69200,69100,3009
20250401,133100,125685352100,69200,69100,69200,69100,844
20250401,133000,125626987500,69100,69200,69200,69100,864
20250401,132900,125567235300,69200,69100,69200,69000,3080
20250401,132800,125354387800,69100,69100,69100,69000,1538
20250401,132700,125248147700,69000,69100,69100,69000,937
20250401,132600,125183421600,69000,69100,69100,69000,1370
20250401,132500,125088779350,69100,69100,69100,69000,787
20250401,132400,125034423450,69000,68900,69100,68900,3402
20250401,132300,124799733450,69000,69000,69000,68900,1322
20250401,132200,124708536850,69000,68950,69000,68900,656
20250401,132100,124663286300,69000,69000,69000,68900,720
20250401,132000,124613639100,69000,68900,69000,68900,875
20250401,131900,124553308000,69000,69000,69000,68900,556
20250401,131800,124514945100,69000,69100,69100,68900,1040
20250401,131700,124443178900,69100,69000,69100,68900,4596
20250401,131600,124126049300,69000,69000,69000,68900,888
20250401,131500,124064828900,69000,69000,69000,68900,523
20250401,131400,124028758850,69000,69000,69000,68900,605
20250401,131300,123987044650,69000,68900,69000,68800,5749
20250401,131200,123590942150,68900,68900,68900,68800,1050
20250401,131100,123518626950,68800,68800,68900,68800,1420
20250401,131000,123420875800,68900,68900,68900,68800,593
20250401,130900,123380040600,68800,68800,68900,68800,903
20250401,130800,123317888200,68800,68900,68900,68800,1150
20250401,130700,123238729950,68900,68800,68900,68800,640
20250401,130600,123194655550,68900,68800,68900,68700,5471
20250401,130500,122818423050,68700,68800,68900,68700,5577
20250401,130400,122434751550,68900,68800,68900,68800,852
20250401,130300,122376100750,68900,68900,68900,68800,1186
20250401,130200,122294430350,68900,68900,68900,68800,1487
20250401,130100,122192065000,68800,68900,68900,68800,997
20250401,130000,122123404100,68900,68900,68900,68800,4384
20250401,125900,121821574850,68900,68800,68900,68800,861
20250401,125800,121762281950,68900,68900,68900,68800,869
20250401,125700,121702440050,68900,68900,68900,68800,1032
20250401,125600,121631368650,68900,68800,68900,68800,1442
20250401,125500,121532053150,68900,68900,69000,68800,2819
20250401,125400,121337815150,69000,68900,69000,68900,1878
20250401,125300,121208311750,69000,69000,69000,68900,638
20250401,125200,121164290650,69000,69000,69000,68900,768
20250401,125100,121111323500,68900,69000,69000,68900,2132
20250401,125000,120964236800,69000,69100,69100,68900,5224
20250401,124900,120603788500,69100,69100,69100,69000,865
20250401,124800,120544040200,69100,69000,69100,69000,681
20250401,124700,120497000500,69100,69100,69200,69000,1910
20250401,124600,120365010500,69100,69100,69200,69100,539
20250401,124500,120327739900,69200,69100,69200,69000,2391
20250401,124400,120162499750,69100,69100,69100,69000,4608
20250401,124300,119844129250,69200,69200,69200,69100,997
20250401,124200,119775184650,69200,69100,69200,69100,6702
20250401,124100,119311443500,69200,69200,69200,69100,1749
20250401,124000,119190425950,69100,69100,69200,69100,1510
20250401,123900,119086048500,69100,69100,69200,69100,2748
20250401,123800,118896125350,69100,69100,69100,69000,5189
20250401,123700,118537580650,69100,69100,69100,69000,659
20250401,123600,118492065450,69100,69100,69100,69000,640
20250401,123500,118447862450,69100,69100,69100,69000,1116
20250401,123400,118370806650,69000,69100,69100,69000,834
20250401,123300,118313234850,69100,69100,69100,69000,749
20250401,123200,118261496700,69100,69000,69100,69000,777
20250401,123100,118207829900,69100,69100,69100,69000,989
20250401,123000,118139547700,69100,69100,69100,69000,2107
20250401,122900,117994125200,69100,68900,69100,68900,1546
20250401,122800,117887453400,68900,69000,69000,68900,592
20250401,122700,117846625300,69000,68900,69000,68900,1428
20250401,122600,117748115000,69000,68900,69000,68900,1516
20250401,122500,117643581950,68900,68900,68900,68800,3674
20250401,122400,117390492250,68900,68900,68900,68800,738
20250401,122300,117339683600,68800,68800,68900,68800,2007
20250401,122200,117201567900,68900,68900,68900,68800,1225
20250401,122100,117117246050,68800,68900,68900,68800,609
20250401,122000,117075334550,68900,68800,68900,68800,2021
20250401,121900,116936219250,68900,68800,68900,68800,1220
20250401,121800,116852241150,68800,68900,68900,68800,2379
20250401,121700,116688528700,68800,68900,68900,68800,1815
20250401,121600,116563525100,68900,68900,69000,68800,2158
20250401,121500,116414929500,68900,69000,69000,68800,6644
20250401,121400,115957150550,69000,69000,69000,68900,683
20250401,121300,115910061950,69000,69000,69000,68900,1412
20250401,121200,115812662650,69000,69000,69000,68900,776
20250401,121100,115759144650,69000,68950,69000,68900,1852
20250401,121000,115631388500,69000,69000,69000,68900,2980
20250401,120900,115425806950,69000,69100,69100,68900,3266
20250401,120800,115200369550,69100,69100,69100,69000,610
20250401,120700,115158247450,69100,68950,69100,68900,2295
20250401,120600,114999886900,68900,69000,69000,68900,2361
20250401,120500,114837025100,69000,69100,69100,68900,6209
20250401,120400,114408603700,69100,69100,69100,69000,704
20250401,120300,114359968700,69100,69100,69100,69000,2675
20250401,120200,114175317500,69100,69100,69100,69000,1543
20250401,120100,114068817950,69100,69000,69100,69000,1095
20250401,120000,113993191700,69000,69000,69100,69000,623
20250401,115900,113950166300,69100,69100,69100,69000,953
20250401,115800,113884334500,69000,69000,69100,69000,3139
20250401,115700,113667704900,69000,69000,69000,68900,911
20250401,115600,113604890700,69000,69000,69000,68900,763
20250401,115500,113552271800,69000,68900,69000,68900,950
20250401,115400,113486778600,68900,69000,69000,68900,1050
20250401,115300,113414393700,69000,69000,69000,68900,1010
20250401,115200,113344722550,69000,69000,69000,68900,1999
20250401,115100,113206909450,69000,69000,69000,68900,834
20250401,115000,113149410850,69000,69000,69000,68900,3031
20250401,114900,112940531250,68900,69000,69000,68900,977
20250401,114800,112873128700,69000,69000,69000,68900,938
20250401,114700,112808442100,69000,68900,69000,68800,1766
20250401,114600,112686761800,68900,68900,68900,68800,2454
20250401,114500,112517726200,68900,68900,68900,68800,879
20250401,114400,112457191400,68900,68900,68900,68800,867
20250401,114300,112397498100,68900,68900,68900,68800,1176
20250401,114200,112316537700,68850,68800,68900,68800,688
20250401,114100,112269154000,68900,68800,68900,68700,2043
20250401,114000,112128570800,68800,68800,68800,68700,2845
20250401,113900,111932938000,68800,68800,68800,68700,1685
20250401,113800,111817079200,68700,68900,68900,68700,3274
20250401,113700,111591813900,68800,68900,68900,68800,2468
20250401,113600,111421967300,68900,68900,68900,68800,2810
20250401,113500,111228552100,68850,68800,68900,68700,3677
20250401,113400,110975667550,68800,68800,68800,68700,2252
20250401,113300,110820823150,68700,68800,68800,68700,2655
20250401,113200,110638232650,68800,68800,68900,68700,4988
20250401,113100,110295023150,68800,68900,68900,68800,1488
20250401,113000,110192589550,68900,69000,69000,68900,4593
20250401,112900,109876096650,69000,69000,69000,68900,1169
20250401,112800,109795509050,69000,69000,69000,68900,1072
20250401,112700,109721563800,69000,68900,69000,68900,4297
20250401,112600,109425429800,68900,68900,69000,68900,1661
20250401,112500,109310931400,69000,69000,69000,68900,1834
20250401,112400,109184425500,69000,69000,69000,68900,4011
20250401,112300,108907736650,69000,69000,69000,68900,1418
20250401,112200,108809927850,69000,68900,69000,68800,2726
20250401,112100,108622112000,68800,68900,68900,68800,4939
20250401,112000,108281934600,68900,68800,68900,68800,3649
20250401,111900,108030736700,68800,69000,69100,68800,16113
20250401,111800,106919515400,69100,69000,69100,69000,1532
20250401,111700,106813763200,69100,69100,69100,69000,888
20250401,111600,106752433300,69100,69100,69100,69000,1420
20250401,111500,106654368250,69100,69100,69100,69000,1254
20250401,111400,106567739850,69100,69100,69100,69000,2407
20250401,111300,106401440250,69100,69000,69100,69000,1516
20250401,111200,106296742950,69000,69100,69200,69000,2763
20250401,111100,106105855150,69000,69100,69100,69000,2527
20250401,111000,105931288650,69100,69300,69300,69000,6047
20250401,110900,105513285700,69200,69300,69300,69200,717
20250401,110800,105463635000,69300,69200,69300,69200,2024
20250401,110700,105323525100,69200,69200,69200,69100,4090
20250401,110600,105040552800,69200,69300,69300,69100,5417
20250401,110500,104665725800,69300,69300,69300,69200,900
20250401,110400,104603374200,69200,69300,69300,69200,1057
20250401,110300,104530169000,69300,69400,69400,69200,2290
20250401,110200,104371573300,69400,69400,69400,69300,3119
20250401,110100,104155367000,69400,69400,69400,69300,933
20250401,110000,104090653500,69300,69300,69400,69200,2411
20250401,105900,103923661950,69300,69200,69400,69200,3600
20250401,105800,103674180600,69300,69300,69300,69100,4417
20250401,105700,103368325900,69200,69300,69300,69100,3154
20250401,105600,103150020150,69300,69200,69300,69200,2331
20250401,105500,102988607250,69300,69300,69300,69200,2089
20250401,105400,102843906900,69200,69300,69300,69200,1016
20250401,105300,102773537100,69300,69200,69400,69200,5486
20250401,105200,102393638350,69200,69300,69400,69000,12562
20250401,105100,101524750600,69300,69400,69500,69300,1624
20250401,105000,101412062900,69400,69300,69500,69300,5592
20250401,104900,101023958200,69400,69500,69600,69300,8281
20250401,104800,100448812400,69500,69600,69600,69500,2027
20250401,104700,100307843500,69600,69500,69600,69450,3004
20250401,104600,100098949350,69500,69500,69500,69400,1897
20250401,104500,99967129200,69400,69300,69500,69300,3982
20250401,104400,99690788500,69300,69400,69400,69200,2807
20250401,104300,99496230050,69300,69300,69400,69200,2193
20250401,104200,99344282000,69350,69400,69400,69200,3533
20250401,104100,99099417100,69300,69400,69500,69300,1250
20250401,104000,99012690650,69400,69400,69500,69300,2331
20250401,103900,98850965050,69400,69600,69600,69400,5693
20250401,103800,98455426100,69600,69500,69600,69500,1454
20250401,103700,98354258300,69600,69600,69600,69500,2224
20250401,103600,98199481700,69600,69600,69600,69500,1258
20250401,103500,98111993000,69600,69600,69600,69500,850
20250401,103400,98052869800,69600,69500,69600,69500,628
20250401,103300,98009166400,69600,69600,69600,69500,1402
20250401,103200,97911662900,69600,69600,69600,69500,746
20250401,103100,97859761300,69500,69600,69600,69500,1501
20250401,103000,97755368900,69600,69600,69600,69500,947
20250401,102900,97689505900,69600,69600,69700,69500,4167
20250401,102800,97399633700,69600,69700,69700,69500,8762
20250401,102700,96789905000,69600,69700,69700,69600,1583
20250401,102600,96679595300,69700,69700,69800,69500,14236
20250401,102500,95687607400,69700,69600,69800,69500,13659
20250401,102400,94735925000,69500,69600,69700,69500,3869
20250401,102300,94466645700,69700,69700,69700,69600,1146
20250401,102200,94386817650,69600,69700,69700,69600,918
20250401,102100,94322856950,69700,69600,69700,69600,3068
20250401,102000,94109063900,69600,69700,69700,69600,4274
20250401,101900,93811496850,69600,69600,69700,69500,6613
20250401,101800,93351263850,69600,69500,69600,69400,2585
20250401,101700,93171597500,69500,69400,69500,69400,2528
20250401,101600,92995948300,69500,69500,69500,69400,1033
20250401,101500,92924212800,69500,69400,69500,69300,4921
20250401,101400,92582755100,69400,69300,69400,69300,1884
20250401,101300,92452064100,69300,69250,69300,69200,3741
20250401,101200,92192976200,69300,69200,69300,69100,3615
20250401,101100,91942827550,69100,69100,69200,69100,4446
20250401,101000,91635523650,69100,69100,69200,69000,6191
20250401,100900,91207690950,69000,69000,69100,69000,1531
20250401,100800,91101970650,69000,69100,69100,69000,1996
20250401,100700,90964164400,69000,69200,69200,69000,2896
20250401,100600,90763978200,69200,69150,69200,69100,1200
20250401,100500,90680999400,69150,69300,69300,69100,3095
20250401,100400,90466752950,69200,69250,69400,69100,7014
20250401,100300,89981187000,69300,69100,69300,69100,4473
20250401,100200,89671713050,69100,69100,69200,69000,6963
20250401,100100,89190491050,69100,68700,69100,68700,9471
20250401,100000,88537324250,68800,68800,68800,68700,2984
20250401,095900,88332267600,68700,68800,68800,68600,5206
20250401,095800,87974550900,68800,68800,68800,68700,6169
20250401,095700,87550477000,68900,68900,69000,68700,15302
20250401,095600,86497224000,68900,69050,69100,68900,13370
20250401,095500,85574804700,69000,69000,69100,69000,8503
20250401,095400,84987779650,69000,69100,69200,69000,11276
20250401,095300,84208654100,69200,69200,69200,69100,2757
20250401,095200,84017937700,69100,69100,69200,69000,4781
20250401,095100,83687444600,69100,69300,69400,69000,18824
20250401,095000,82385304600,69400,69600,69700,69300,10828
20250401,094900,81632792300,69700,69600,70000,69550,18494
20250401,094800,80342336550,69600,69700,69700,69400,10253
20250401,094700,79629745550,69700,69800,69800,69600,5857
20250401,094600,79221290700,69700,69600,69800,69500,13227
20250401,094500,78299847950,69600,69400,69600,69300,7300
20250401,094400,77792303150,69400,69500,69600,69300,7291
20250401,094300,77286027000,69500,69300,69600,69200,9593
20250401,094200,76620238950,69200,69300,69400,69200,4967
20250401,094100,76275976900,69300,69200,69500,69200,18869
20250401,094000,74967378700,69200,69200,69300,69200,3859
20250401,093900,74700283850,69200,69300,69400,69200,1551
20250401,093800,74592827200,69300,69300,69400,69300,4741
20250401,093700,74264213900,69400,69400,69400,69300,2506
20250401,093600,74090443150,69400,69400,69400,69300,2819
20250401,093500,73894915600,69400,69400,69400,69200,6435
20250401,093400,73448795300,69400,69400,69600,69300,11366
20250401,093300,72659282550,69400,69150,69500,69100,6852
20250401,093200,72184569100,69150,69200,69200,69000,18970
20250401,093100,70873725050,69100,69300,69300,69100,12366
20250401,093000,70017907450,69200,69700,69700,69200,23366
20250401,092900,68395429350,69700,69700,69900,69700,10796
20250401,092800,67641785750,69700,69800,70400,69700,18092
20250401,092700,66375156500,69800,69900,70000,69700,20978
20250401,092600,64909739700,70000,69600,70000,69500,27966
20250401,092500,62959870200,69600,69500,69600,69500,8176
20250401,092400,62391287250,69500,69600,69700,69400,23470
20250401,092300,60759403700,69700,69700,69800,69600,21789
20250401,092200,59240738450,69700,70000,70100,69600,24848
20250401,092100,57504949750,70000,70300,70400,69950,23950
20250401,092000,55825449100,70300,70700,70800,70300,14918
20250401,091900,54773520700,70700,70700,70900,70600,15780
20250401,091800,53656705600,70700,70800,70900,70600,13799
20250401,091700,52680130700,70800,70600,70800,70600,9655
20250401,091600,51997475100,70600,70500,70700,70500,21177
20250401,091500,50502304700,70500,71000,71100,70400,31863
20250401,091400,48248833500,71100,70800,71100,70600,51707
20250401,091300,44583059500,70900,70700,70900,70600,32470
20250401,091200,42284794300,70700,70300,70700,70250,37556
20250401,091100,39638381450,70200,70200,70400,70100,18090
20250401,091000,38367116600,70100,70300,70400,70100,31849
20250401,090900,36129549700,70400,70000,70400,69900,65500
20250401,090800,31531611750,70000,69800,70000,69700,23975
20250401,090700,29856494050,69750,70100,70100,69700,44605
20250401,090600,26735675550,70100,69700,70100,69700,35861
20250401,090500,24226729950,69700,69700,69800,69300,41951
20250401,090400,21307503150,69700,69900,70100,69400,43394
20250401,090300,18278701400,69900,69700,70100,69600,64497
20250401,090200,13768958150,69800,69400,70000,69200,55746
20250401,090100,9887394600,69400,69250,69600,69000,44075
20250401,090000,6828780100,69250,69100,69700,68900,98707
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 153810560750 69300 69300 69300 69300 33863
3 20250401 193600 153810560750 69300 69300 69300 69300 0
4 20250401 193500 153810560750 69300 69300 69300 69300 0
5 20250401 193400 153810560750 69300 69300 69300 69300 0
6 20250401 193300 153810560750 69300 69300 69300 69300 0
7 20250401 193200 153810560750 69300 69300 69300 69300 0
8 20250401 193100 153810560750 69300 69300 69300 69300 0
9 20250401 193000 153810560750 69300 69300 69300 69300 0
10 20250401 192900 153810560750 69300 69300 69300 69300 0
11 20250401 192800 153810560750 69300 69300 69300 69300 0
12 20250401 192700 153810560750 69300 69300 69300 69300 0
13 20250401 192600 153810560750 69300 69300 69300 69300 0
14 20250401 192500 153810560750 69300 69300 69300 69300 0
15 20250401 192400 153810560750 69300 69300 69300 69300 0
16 20250401 192300 153810560750 69300 69300 69300 69300 0
17 20250401 192200 153810560750 69300 69300 69300 69300 0
18 20250401 192100 153810560750 69300 69300 69300 69300 0
19 20250401 192000 153810560750 69300 69300 69300 69300 0
20 20250401 191900 153810560750 69300 69300 69300 69300 0
21 20250401 191800 153810560750 69300 69300 69300 69300 0
22 20250401 191700 153810560750 69300 69300 69300 69300 0
23 20250401 191600 153810560750 69300 69300 69300 69300 0
24 20250401 191500 153810560750 69300 69300 69300 69300 0
25 20250401 191400 153810560750 69300 69300 69300 69300 0
26 20250401 191300 153810560750 69300 69300 69300 69300 0
27 20250401 191200 153810560750 69300 69300 69300 69300 0
28 20250401 191100 153810560750 69300 69300 69300 69300 0
29 20250401 191000 153810560750 69300 69300 69300 69300 0
30 20250401 190900 153810560750 69300 69300 69300 69300 0
31 20250401 190800 153810560750 69300 69300 69300 69300 0
32 20250401 190700 153810560750 69300 69300 69300 69300 33863
33 20250401 190600 153810560750 69300 69300 69300 69300 0
34 20250401 190500 153810560750 69300 69300 69300 69300 0
35 20250401 190400 153810560750 69300 69300 69300 69300 0
36 20250401 190300 153810560750 69300 69300 69300 69300 0
37 20250401 190200 153810560750 69300 69300 69300 69300 0
38 20250401 190100 153810560750 69300 69300 69300 69300 0
39 20250401 190000 153810560750 69300 69300 69300 69300 0
40 20250401 185900 153810560750 69300 69300 69300 69300 0
41 20250401 185800 153810560750 69300 69300 69300 69300 0
42 20250401 185700 153810560750 69300 69300 69300 69300 0
43 20250401 185600 153810560750 69300 69300 69300 69300 0
44 20250401 185500 153810560750 69300 69300 69300 69300 0
45 20250401 185400 153810560750 69300 69300 69300 69300 0
46 20250401 185300 153810560750 69300 69300 69300 69300 0
47 20250401 185200 153810560750 69300 69300 69300 69300 0
48 20250401 185100 153810560750 69300 69300 69300 69300 0
49 20250401 185000 153810560750 69300 69300 69300 69300 0
50 20250401 184900 153810560750 69300 69300 69300 69300 0
51 20250401 184800 153810560750 69300 69300 69300 69300 0
52 20250401 184700 153810560750 69300 69300 69300 69300 0
53 20250401 184600 153810560750 69300 69300 69300 69300 0
54 20250401 184500 153810560750 69300 69300 69300 69300 0
55 20250401 184400 153810560750 69300 69300 69300 69300 0
56 20250401 184300 153810560750 69300 69300 69300 69300 0
57 20250401 184200 153810560750 69300 69300 69300 69300 0
58 20250401 184100 153810560750 69300 69300 69300 69300 0
59 20250401 184000 153810560750 69300 69300 69300 69300 0
60 20250401 183900 153810560750 69300 69300 69300 69300 0
61 20250401 183800 153810560750 69300 69300 69300 69300 0
62 20250401 183700 153810560750 69300 69300 69300 69300 33863
63 20250401 183600 153810560750 69300 69300 69300 69300 0
64 20250401 183500 153810560750 69300 69300 69300 69300 0
65 20250401 183400 153810560750 69300 69300 69300 69300 0
66 20250401 183300 153810560750 69300 69300 69300 69300 0
67 20250401 183200 153810560750 69300 69300 69300 69300 0
68 20250401 183100 153810560750 69300 69300 69300 69300 0
69 20250401 183000 153810560750 69300 69300 69300 69300 0
70 20250401 182900 153810560750 69300 69300 69300 69300 0
71 20250401 182800 153810560750 69300 69300 69300 69300 0
72 20250401 182700 153810560750 69300 69300 69300 69300 0
73 20250401 182600 153810560750 69300 69300 69300 69300 0
74 20250401 182500 153810560750 69300 69300 69300 69300 0
75 20250401 182400 153810560750 69300 69300 69300 69300 0
76 20250401 182300 153810560750 69300 69300 69300 69300 0
77 20250401 182200 153810560750 69300 69300 69300 69300 0
78 20250401 182100 153810560750 69300 69300 69300 69300 0
79 20250401 182000 153810560750 69300 69300 69300 69300 0
80 20250401 181900 153810560750 69300 69300 69300 69300 0
81 20250401 181800 153810560750 69300 69300 69300 69300 0
82 20250401 181700 153810560750 69300 69300 69300 69300 0
83 20250401 181600 153810560750 69300 69300 69300 69300 0
84 20250401 181500 153810560750 69300 69300 69300 69300 0
85 20250401 181400 153810560750 69300 69300 69300 69300 0
86 20250401 181300 153810560750 69300 69300 69300 69300 0
87 20250401 181200 153810560750 69300 69300 69300 69300 0
88 20250401 181100 153810560750 69300 69300 69300 69300 0
89 20250401 181000 153810560750 69300 69300 69300 69300 0
90 20250401 180900 153810560750 69300 69300 69300 69300 0
91 20250401 180800 153810560750 69300 69300 69300 69300 0
92 20250401 180700 153810560750 69300 69300 69300 69300 33863
93 20250401 180600 153810560750 69300 69300 69300 69300 0
94 20250401 180500 153810560750 69300 69300 69300 69300 0
95 20250401 180400 153810560750 69300 69300 69300 69300 0
96 20250401 180300 153810560750 69300 69300 69300 69300 0
97 20250401 180200 153810560750 69300 69300 69300 69300 0
98 20250401 180100 153810560750 69300 69300 69300 69300 0
99 20250401 180000 153810560750 69300 69300 69300 69300 0
100 20250401 175900 153810560750 69300 69300 69300 69300 0
101 20250401 175800 153810560750 69300 69300 69300 69300 0
102 20250401 175700 153810560750 69300 69300 69300 69300 0
103 20250401 175600 153810560750 69300 69300 69300 69300 0
104 20250401 175500 153810560750 69300 69300 69300 69300 0
105 20250401 175400 153810560750 69300 69300 69300 69300 0
106 20250401 175300 153810560750 69300 69300 69300 69300 0
107 20250401 175200 153810560750 69300 69300 69300 69300 0
108 20250401 175100 153810560750 69300 69300 69300 69300 0
109 20250401 175000 153810560750 69300 69300 69300 69300 0
110 20250401 174900 153810560750 69300 69300 69300 69300 0
111 20250401 174800 153810560750 69300 69300 69300 69300 0
112 20250401 174700 153810560750 69300 69300 69300 69300 0
113 20250401 174600 153810560750 69300 69300 69300 69300 0
114 20250401 174500 153810560750 69300 69300 69300 69300 0
115 20250401 174400 153810560750 69300 69300 69300 69300 0
116 20250401 174300 153810560750 69300 69300 69300 69300 0
117 20250401 174200 153810560750 69300 69300 69300 69300 0
118 20250401 174100 153810560750 69300 69300 69300 69300 0
119 20250401 174000 153810560750 69300 69300 69300 69300 0
120 20250401 173900 153810560750 69300 69300 69300 69300 0
121 20250401 173800 153810560750 69300 69300 69300 69300 0
122 20250401 173700 153810560750 69300 69300 69300 69300 33863
123 20250401 173600 153810560750 69300 69300 69300 69300 0
124 20250401 173500 153810560750 69300 69300 69300 69300 0
125 20250401 173400 153810560750 69300 69300 69300 69300 0
126 20250401 173300 153810560750 69300 69300 69300 69300 0
127 20250401 173200 153810560750 69300 69300 69300 69300 0
128 20250401 173100 153810560750 69300 69300 69300 69300 0
129 20250401 173000 153810560750 69300 69300 69300 69300 0
130 20250401 172900 153810560750 69300 69300 69300 69300 0
131 20250401 172800 153810560750 69300 69300 69300 69300 0
132 20250401 172700 153810560750 69300 69300 69300 69300 0
133 20250401 172600 153810560750 69300 69300 69300 69300 0
134 20250401 172500 153810560750 69300 69300 69300 69300 0
135 20250401 172400 153810560750 69300 69300 69300 69300 0
136 20250401 172300 153810560750 69300 69300 69300 69300 0
137 20250401 172200 153810560750 69300 69300 69300 69300 0
138 20250401 172100 153810560750 69300 69300 69300 69300 0
139 20250401 172000 153810560750 69300 69300 69300 69300 0
140 20250401 171900 153810560750 69300 69300 69300 69300 0
141 20250401 171800 153810560750 69300 69300 69300 69300 0
142 20250401 171700 153810560750 69300 69300 69300 69300 0
143 20250401 171600 153810560750 69300 69300 69300 69300 0
144 20250401 171500 153810560750 69300 69300 69300 69300 0
145 20250401 171400 153810560750 69300 69300 69300 69300 0
146 20250401 171300 153810560750 69300 69300 69300 69300 0
147 20250401 171200 153810560750 69300 69300 69300 69300 0
148 20250401 171100 153810560750 69300 69300 69300 69300 0
149 20250401 171000 153810560750 69300 69300 69300 69300 0
150 20250401 170900 153810560750 69300 69300 69300 69300 0
151 20250401 170800 153810560750 69300 69300 69300 69300 0
152 20250401 170700 153810560750 69300 69300 69300 69300 33863
153 20250401 170600 153810560750 69300 69300 69300 69300 0
154 20250401 170500 153810560750 69300 69300 69300 69300 0
155 20250401 170400 153810560750 69300 69300 69300 69300 0
156 20250401 170300 153810560750 69300 69300 69300 69300 0
157 20250401 170200 153810560750 69300 69300 69300 69300 0
158 20250401 170100 153810560750 69300 69300 69300 69300 0
159 20250401 170000 153810560750 69300 69300 69300 69300 0
160 20250401 165900 153810560750 69300 69300 69300 69300 0
161 20250401 165800 153810560750 69300 69300 69300 69300 0
162 20250401 165700 153810560750 69300 69300 69300 69300 0
163 20250401 165600 153810560750 69300 69300 69300 69300 0
164 20250401 165500 153810560750 69300 69300 69300 69300 0
165 20250401 165400 153810560750 69300 69300 69300 69300 0
166 20250401 165300 153810560750 69300 69300 69300 69300 0
167 20250401 165200 153810560750 69300 69300 69300 69300 0
168 20250401 165100 153810560750 69300 69300 69300 69300 0
169 20250401 165000 153810560750 69300 69300 69300 69300 0
170 20250401 164900 153810560750 69300 69300 69300 69300 0
171 20250401 164800 153810560750 69300 69300 69300 69300 0
172 20250401 164700 153810560750 69300 69300 69300 69300 0
173 20250401 164600 153810560750 69300 69300 69300 69300 0
174 20250401 164500 153810560750 69300 69300 69300 69300 0
175 20250401 164400 153810560750 69300 69300 69300 69300 0
176 20250401 164300 153810560750 69300 69300 69300 69300 0
177 20250401 164200 153810560750 69300 69300 69300 69300 0
178 20250401 164100 153810560750 69300 69300 69300 69300 0
179 20250401 164000 153810560750 69300 69300 69300 69300 0
180 20250401 163900 153810560750 69300 69300 69300 69300 0
181 20250401 163800 153810560750 69300 69300 69300 69300 0
182 20250401 163700 153810560750 69300 69300 69300 69300 33863
183 20250401 163600 153810560750 69300 69300 69300 69300 0
184 20250401 163500 153810560750 69300 69300 69300 69300 0
185 20250401 163400 153810560750 69300 69300 69300 69300 0
186 20250401 163300 153810560750 69300 69300 69300 69300 0
187 20250401 163200 153810560750 69300 69300 69300 69300 0
188 20250401 163100 153810560750 69300 69300 69300 69300 0
189 20250401 163000 153810560750 69300 69300 69300 69300 0
190 20250401 162900 153810560750 69300 69300 69300 69300 0
191 20250401 162800 153810560750 69300 69300 69300 69300 0
192 20250401 162700 153810560750 69300 69300 69300 69300 0
193 20250401 162600 153810560750 69300 69300 69300 69300 0
194 20250401 162500 153810560750 69300 69300 69300 69300 0
195 20250401 162400 153810560750 69300 69300 69300 69300 0
196 20250401 162300 153810560750 69300 69300 69300 69300 0
197 20250401 162200 153810560750 69300 69300 69300 69300 0
198 20250401 162100 153810560750 69300 69300 69300 69300 0
199 20250401 162000 153810560750 69300 69300 69300 69300 0
200 20250401 161900 153810560750 69300 69300 69300 69300 0
201 20250401 161800 153810560750 69300 69300 69300 69300 0
202 20250401 161700 153810560750 69300 69300 69300 69300 0
203 20250401 161600 153810560750 69300 69300 69300 69300 0
204 20250401 161500 153810560750 69300 69300 69300 69300 0
205 20250401 161400 153810560750 69300 69300 69300 69300 0
206 20250401 161300 153810560750 69300 69300 69300 69300 0
207 20250401 161200 153810560750 69300 69300 69300 69300 0
208 20250401 161100 153810560750 69300 69300 69300 69300 0
209 20250401 161000 153810560750 69300 69300 69300 69300 0
210 20250401 160900 153810560750 69300 69300 69300 69300 0
211 20250401 160800 153810560750 69300 69300 69300 69300 0
212 20250401 160700 153810560750 69300 69300 69300 69300 33863
213 20250401 160600 153810560750 69300 69300 69300 69300 0
214 20250401 160500 153810560750 69300 69300 69300 69300 0
215 20250401 160400 153810560750 69300 69300 69300 69300 0
216 20250401 160300 153810560750 69300 69300 69300 69300 0
217 20250401 160200 153810560750 69300 69300 69300 69300 0
218 20250401 160100 153810560750 69300 69300 69300 69300 0
219 20250401 160000 153810560750 69300 69300 69300 69300 0
220 20250401 155900 153810560750 69300 69300 69300 69300 0
221 20250401 155800 153810560750 69300 69300 69300 69300 0
222 20250401 155700 153810560750 69300 69300 69300 69300 0
223 20250401 155600 153810560750 69300 69300 69300 69300 0
224 20250401 155500 153810560750 69300 69300 69300 69300 0
225 20250401 155400 153810560750 69300 69300 69300 69300 0
226 20250401 155300 153810560750 69300 69300 69300 69300 0
227 20250401 155200 153810560750 69300 69300 69300 69300 0
228 20250401 155100 153810560750 69300 69300 69300 69300 0
229 20250401 155000 153810560750 69300 69300 69300 69300 0
230 20250401 154900 153810560750 69300 69300 69300 69300 0
231 20250401 154800 153810560750 69300 69300 69300 69300 0
232 20250401 154700 153810560750 69300 69300 69300 69300 0
233 20250401 154600 153810560750 69300 69300 69300 69300 0
234 20250401 154500 153810560750 69300 69300 69300 69300 0
235 20250401 154400 153810560750 69300 69300 69300 69300 0
236 20250401 154300 153810560750 69300 69300 69300 69300 0
237 20250401 154200 153810560750 69300 69300 69300 69300 0
238 20250401 154100 153810560750 69300 69300 69300 69300 0
239 20250401 154000 153810560750 69300 69300 69300 69300 0
240 20250401 153900 153810560750 69300 69300 69300 69300 0
241 20250401 153800 153810560750 69300 69300 69300 69300 0
242 20250401 153700 153810560750 69300 69300 69300 69300 33863
243 20250401 153600 153810560750 69300 69300 69300 69300 0
244 20250401 153500 153810560750 69300 69300 69300 69300 0
245 20250401 153400 153810560750 69300 69300 69300 69300 0
246 20250401 153300 153810560750 69300 69300 69300 69300 0
247 20250401 153200 153810560750 69300 69300 69300 69300 0
248 20250401 153100 153810560750 69300 69300 69300 69300 0
249 20250401 153000 153810560750 69300 69300 69300 69300 33863
250 20250401 152900 151463854850 69300 69300 69300 69300 0
251 20250401 152800 151463854850 69300 69300 69300 69300 0
252 20250401 152700 151463854850 69300 69300 69300 69300 0
253 20250401 152600 151463854850 69300 69300 69300 69300 0
254 20250401 152500 151463854850 69300 69300 69300 69300 0
255 20250401 152400 151463854850 69300 69300 69300 69300 0
256 20250401 152300 151463854850 69300 69300 69300 69300 0
257 20250401 152200 151463854850 69300 69300 69300 69300 0
258 20250401 152100 151463854850 69300 69300 69300 69300 0
259 20250401 152000 151463854850 69300 69300 69300 69300 0
260 20250401 151900 151463854850 69300 69300 69400 69200 3477
261 20250401 151800 151223040500 69300 69400 69400 69200 5531
262 20250401 151700 150839969400 69400 69400 69400 69300 3474
263 20250401 151600 150599186450 69400 69400 69400 69300 839
264 20250401 151500 150541010750 69400 69300 69400 69300 2054
265 20250401 151400 150398565800 69400 69300 69400 69200 8232
266 20250401 151300 149827995550 69200 69300 69300 69200 1700
267 20250401 151200 149710237950 69200 69300 69300 69200 4248
268 20250401 151100 149415903500 69300 69400 69400 69200 9652
269 20250401 151000 148747028100 69400 69400 69400 69200 2505
270 20250401 150900 148573363300 69400 69500 69500 69300 4803
271 20250401 150800 148240017100 69500 69450 69500 69400 2402
272 20250401 150700 148073126300 69500 69400 69500 69400 1549
273 20250401 150600 147965504050 69500 69500 69500 69400 1315
274 20250401 150500 147874187800 69500 69400 69500 69400 2489
275 20250401 150400 147701244650 69400 69500 69500 69400 843
276 20250401 150300 147642669950 69500 69500 69500 69400 3112
277 20250401 150200 147426482350 69400 69500 69500 69400 2092
278 20250401 150100 147281196950 69500 69600 69600 69400 3468
279 20250401 150000 147040133750 69500 69600 69700 69500 6749
280 20250401 145900 146570459350 69600 69600 69600 69500 6246
281 20250401 145800 146136134350 69600 69600 69600 69500 1734
282 20250401 145700 146015541550 69500 69600 69600 69400 5173
283 20250401 145600 145655942900 69600 69600 69600 69500 2123
284 20250401 145500 145508219500 69600 69600 69600 69500 2777
285 20250401 145400 145315053700 69600 69600 69600 69500 2629
286 20250401 145300 145132100500 69600 69600 69700 69500 7676
287 20250401 145200 144597850450 69600 69600 69700 69500 3677
288 20250401 145100 144341843050 69600 69500 69600 69400 6452
289 20250401 145000 143893153750 69400 69400 69500 69400 2442
290 20250401 144900 143723486050 69400 69400 69500 69400 3285
291 20250401 144800 143495394650 69500 69500 69500 69400 1135
292 20250401 144700 143416535650 69500 69600 69600 69400 3453
293 20250401 144600 143176527650 69600 69700 69700 69500 2709
294 20250401 144500 142987891250 69700 69600 69700 69500 6361
295 20250401 144400 142545174850 69600 69500 69600 69400 4732
296 20250401 144300 142216296850 69500 69500 69500 69400 2826
297 20250401 144200 142019930700 69400 69500 69500 69400 1714
298 20250401 144100 141900836200 69500 69400 69500 69400 3464
299 20250401 144000 141660340000 69500 69500 69500 69400 1695
300 20250401 143900 141542632100 69400 69300 69500 69300 2725
301 20250401 143800 141353514150 69400 69300 69400 69300 1988
302 20250401 143700 141215576350 69300 69300 69400 69200 3079
303 20250401 143600 141002136150 69300 69300 69300 69200 972
304 20250401 143500 140934803150 69300 69300 69300 69200 1528
305 20250401 143400 140828938450 69300 69200 69300 69200 933
306 20250401 143300 140764308950 69300 69300 69300 69200 1600
307 20250401 143200 140653450650 69300 69400 69400 69200 2205
308 20250401 143100 140500596750 69400 69300 69400 69300 1681
309 20250401 143000 140383994450 69300 69400 69400 69300 796
310 20250401 142900 140328765950 69400 69300 69450 69250 4365
311 20250401 142800 140026142100 69200 69200 69300 69100 1587
312 20250401 142700 139916336500 69200 69200 69200 69100 1500
313 20250401 142600 139812550100 69200 69200 69200 69100 1172
314 20250401 142500 139731487700 69100 69200 69300 69100 2300
315 20250401 142400 139572331100 69200 69200 69200 69000 7107
316 20250401 142300 139081238150 69100 69200 69200 69100 4942
317 20250401 142200 138739658450 69100 69300 69300 69100 3072
318 20250401 142100 138527045550 69300 69250 69300 69200 1039
319 20250401 142000 138455068100 69300 69300 69300 69200 5408
320 20250401 141900 138080798300 69300 69300 69300 69200 924
321 20250401 141800 138016791000 69300 69400 69400 69200 2600
322 20250401 141700 137836633100 69300 69300 69400 69300 775
323 20250401 141600 137782869450 69400 69300 69400 69200 2673
324 20250401 141500 137597567950 69300 69200 69300 69100 3579
325 20250401 141400 137349811500 69200 69100 69200 69000 4049
326 20250401 141300 137070048150 69100 69100 69100 69000 1264
327 20250401 141200 136982768850 69100 69200 69200 69000 4451
328 20250401 141100 136675242150 69100 69200 69200 69100 783
329 20250401 141000 136621086150 69200 69100 69200 69100 3628
330 20250401 140900 136370106650 69100 69200 69200 69100 793
331 20250401 140800 136315275350 69100 69200 69300 69100 8623
332 20250401 140700 135718959400 69300 69300 69300 69200 931
333 20250401 140600 135654489250 69300 69300 69300 69200 1503
334 20250401 140500 135550383850 69300 69300 69300 69200 841
335 20250401 140400 135492129150 69300 69200 69300 69100 4003
336 20250401 140300 135215127150 69200 69250 69250 69100 4715
337 20250401 140200 134888852500 69200 69200 69300 69200 2764
338 20250401 140100 134697477750 69200 69300 69300 69200 1269
339 20250401 140000 134609566550 69300 69400 69500 69200 6682
340 20250401 135900 134146124050 69400 69500 69500 69400 1185
341 20250401 135800 134063837150 69500 69800 69800 69400 14786
342 20250401 135700 133034614150 69700 69800 69800 69700 3774
343 20250401 135600 132771258300 69800 69800 69800 69700 1068
344 20250401 135500 132696728000 69700 69800 69800 69700 1118
345 20250401 135400 132618724800 69800 69800 69800 69700 2436
346 20250401 135300 132448810200 69800 69600 69800 69600 4169
347 20250401 135200 132158191350 69700 69600 69700 69500 6568
348 20250401 135100 131701159400 69500 69700 69700 69500 6349
349 20250401 135000 131259182900 69700 69500 69700 69500 5818
350 20250401 134900 130854135100 69600 69500 69700 69500 1322
351 20250401 134800 130762144800 69600 69600 69700 69500 7453
352 20250401 134700 130243441600 69600 69400 69600 69300 8008
353 20250401 134600 129687070800 69400 69500 69500 69300 5809
354 20250401 134500 129283854500 69500 69500 69500 69400 1495
355 20250401 134400 129179993650 69500 69400 69500 69300 2924
356 20250401 134300 128977003050 69300 69400 69400 69300 2822
357 20250401 134200 128781214050 69400 69350 69400 69300 1657
358 20250401 134100 128666309650 69400 69300 69400 69200 2951
359 20250401 134000 128461657800 69400 69500 69500 69300 4388
360 20250401 133900 128157091650 69500 69400 69600 69300 13708
361 20250401 133800 127204802550 69400 69300 69400 69200 3517
362 20250401 133700 126961082050 69300 69200 69300 69100 11917
363 20250401 133600 126135661250 69200 69200 69200 69100 639
364 20250401 133500 126091469400 69200 69200 69200 69100 1158
365 20250401 133400 126011352900 69200 69200 69200 69100 668
366 20250401 133300 125965148800 69200 69100 69200 69100 1035
367 20250401 133200 125893561200 69100 69200 69200 69100 3009
368 20250401 133100 125685352100 69200 69100 69200 69100 844
369 20250401 133000 125626987500 69100 69200 69200 69100 864
370 20250401 132900 125567235300 69200 69100 69200 69000 3080
371 20250401 132800 125354387800 69100 69100 69100 69000 1538
372 20250401 132700 125248147700 69000 69100 69100 69000 937
373 20250401 132600 125183421600 69000 69100 69100 69000 1370
374 20250401 132500 125088779350 69100 69100 69100 69000 787
375 20250401 132400 125034423450 69000 68900 69100 68900 3402
376 20250401 132300 124799733450 69000 69000 69000 68900 1322
377 20250401 132200 124708536850 69000 68950 69000 68900 656
378 20250401 132100 124663286300 69000 69000 69000 68900 720
379 20250401 132000 124613639100 69000 68900 69000 68900 875
380 20250401 131900 124553308000 69000 69000 69000 68900 556
381 20250401 131800 124514945100 69000 69100 69100 68900 1040
382 20250401 131700 124443178900 69100 69000 69100 68900 4596
383 20250401 131600 124126049300 69000 69000 69000 68900 888
384 20250401 131500 124064828900 69000 69000 69000 68900 523
385 20250401 131400 124028758850 69000 69000 69000 68900 605
386 20250401 131300 123987044650 69000 68900 69000 68800 5749
387 20250401 131200 123590942150 68900 68900 68900 68800 1050
388 20250401 131100 123518626950 68800 68800 68900 68800 1420
389 20250401 131000 123420875800 68900 68900 68900 68800 593
390 20250401 130900 123380040600 68800 68800 68900 68800 903
391 20250401 130800 123317888200 68800 68900 68900 68800 1150
392 20250401 130700 123238729950 68900 68800 68900 68800 640
393 20250401 130600 123194655550 68900 68800 68900 68700 5471
394 20250401 130500 122818423050 68700 68800 68900 68700 5577
395 20250401 130400 122434751550 68900 68800 68900 68800 852
396 20250401 130300 122376100750 68900 68900 68900 68800 1186
397 20250401 130200 122294430350 68900 68900 68900 68800 1487
398 20250401 130100 122192065000 68800 68900 68900 68800 997
399 20250401 130000 122123404100 68900 68900 68900 68800 4384
400 20250401 125900 121821574850 68900 68800 68900 68800 861
401 20250401 125800 121762281950 68900 68900 68900 68800 869
402 20250401 125700 121702440050 68900 68900 68900 68800 1032
403 20250401 125600 121631368650 68900 68800 68900 68800 1442
404 20250401 125500 121532053150 68900 68900 69000 68800 2819
405 20250401 125400 121337815150 69000 68900 69000 68900 1878
406 20250401 125300 121208311750 69000 69000 69000 68900 638
407 20250401 125200 121164290650 69000 69000 69000 68900 768
408 20250401 125100 121111323500 68900 69000 69000 68900 2132
409 20250401 125000 120964236800 69000 69100 69100 68900 5224
410 20250401 124900 120603788500 69100 69100 69100 69000 865
411 20250401 124800 120544040200 69100 69000 69100 69000 681
412 20250401 124700 120497000500 69100 69100 69200 69000 1910
413 20250401 124600 120365010500 69100 69100 69200 69100 539
414 20250401 124500 120327739900 69200 69100 69200 69000 2391
415 20250401 124400 120162499750 69100 69100 69100 69000 4608
416 20250401 124300 119844129250 69200 69200 69200 69100 997
417 20250401 124200 119775184650 69200 69100 69200 69100 6702
418 20250401 124100 119311443500 69200 69200 69200 69100 1749
419 20250401 124000 119190425950 69100 69100 69200 69100 1510
420 20250401 123900 119086048500 69100 69100 69200 69100 2748
421 20250401 123800 118896125350 69100 69100 69100 69000 5189
422 20250401 123700 118537580650 69100 69100 69100 69000 659
423 20250401 123600 118492065450 69100 69100 69100 69000 640
424 20250401 123500 118447862450 69100 69100 69100 69000 1116
425 20250401 123400 118370806650 69000 69100 69100 69000 834
426 20250401 123300 118313234850 69100 69100 69100 69000 749
427 20250401 123200 118261496700 69100 69000 69100 69000 777
428 20250401 123100 118207829900 69100 69100 69100 69000 989
429 20250401 123000 118139547700 69100 69100 69100 69000 2107
430 20250401 122900 117994125200 69100 68900 69100 68900 1546
431 20250401 122800 117887453400 68900 69000 69000 68900 592
432 20250401 122700 117846625300 69000 68900 69000 68900 1428
433 20250401 122600 117748115000 69000 68900 69000 68900 1516
434 20250401 122500 117643581950 68900 68900 68900 68800 3674
435 20250401 122400 117390492250 68900 68900 68900 68800 738
436 20250401 122300 117339683600 68800 68800 68900 68800 2007
437 20250401 122200 117201567900 68900 68900 68900 68800 1225
438 20250401 122100 117117246050 68800 68900 68900 68800 609
439 20250401 122000 117075334550 68900 68800 68900 68800 2021
440 20250401 121900 116936219250 68900 68800 68900 68800 1220
441 20250401 121800 116852241150 68800 68900 68900 68800 2379
442 20250401 121700 116688528700 68800 68900 68900 68800 1815
443 20250401 121600 116563525100 68900 68900 69000 68800 2158
444 20250401 121500 116414929500 68900 69000 69000 68800 6644
445 20250401 121400 115957150550 69000 69000 69000 68900 683
446 20250401 121300 115910061950 69000 69000 69000 68900 1412
447 20250401 121200 115812662650 69000 69000 69000 68900 776
448 20250401 121100 115759144650 69000 68950 69000 68900 1852
449 20250401 121000 115631388500 69000 69000 69000 68900 2980
450 20250401 120900 115425806950 69000 69100 69100 68900 3266
451 20250401 120800 115200369550 69100 69100 69100 69000 610
452 20250401 120700 115158247450 69100 68950 69100 68900 2295
453 20250401 120600 114999886900 68900 69000 69000 68900 2361
454 20250401 120500 114837025100 69000 69100 69100 68900 6209
455 20250401 120400 114408603700 69100 69100 69100 69000 704
456 20250401 120300 114359968700 69100 69100 69100 69000 2675
457 20250401 120200 114175317500 69100 69100 69100 69000 1543
458 20250401 120100 114068817950 69100 69000 69100 69000 1095
459 20250401 120000 113993191700 69000 69000 69100 69000 623
460 20250401 115900 113950166300 69100 69100 69100 69000 953
461 20250401 115800 113884334500 69000 69000 69100 69000 3139
462 20250401 115700 113667704900 69000 69000 69000 68900 911
463 20250401 115600 113604890700 69000 69000 69000 68900 763
464 20250401 115500 113552271800 69000 68900 69000 68900 950
465 20250401 115400 113486778600 68900 69000 69000 68900 1050
466 20250401 115300 113414393700 69000 69000 69000 68900 1010
467 20250401 115200 113344722550 69000 69000 69000 68900 1999
468 20250401 115100 113206909450 69000 69000 69000 68900 834
469 20250401 115000 113149410850 69000 69000 69000 68900 3031
470 20250401 114900 112940531250 68900 69000 69000 68900 977
471 20250401 114800 112873128700 69000 69000 69000 68900 938
472 20250401 114700 112808442100 69000 68900 69000 68800 1766
473 20250401 114600 112686761800 68900 68900 68900 68800 2454
474 20250401 114500 112517726200 68900 68900 68900 68800 879
475 20250401 114400 112457191400 68900 68900 68900 68800 867
476 20250401 114300 112397498100 68900 68900 68900 68800 1176
477 20250401 114200 112316537700 68850 68800 68900 68800 688
478 20250401 114100 112269154000 68900 68800 68900 68700 2043
479 20250401 114000 112128570800 68800 68800 68800 68700 2845
480 20250401 113900 111932938000 68800 68800 68800 68700 1685
481 20250401 113800 111817079200 68700 68900 68900 68700 3274
482 20250401 113700 111591813900 68800 68900 68900 68800 2468
483 20250401 113600 111421967300 68900 68900 68900 68800 2810
484 20250401 113500 111228552100 68850 68800 68900 68700 3677
485 20250401 113400 110975667550 68800 68800 68800 68700 2252
486 20250401 113300 110820823150 68700 68800 68800 68700 2655
487 20250401 113200 110638232650 68800 68800 68900 68700 4988
488 20250401 113100 110295023150 68800 68900 68900 68800 1488
489 20250401 113000 110192589550 68900 69000 69000 68900 4593
490 20250401 112900 109876096650 69000 69000 69000 68900 1169
491 20250401 112800 109795509050 69000 69000 69000 68900 1072
492 20250401 112700 109721563800 69000 68900 69000 68900 4297
493 20250401 112600 109425429800 68900 68900 69000 68900 1661
494 20250401 112500 109310931400 69000 69000 69000 68900 1834
495 20250401 112400 109184425500 69000 69000 69000 68900 4011
496 20250401 112300 108907736650 69000 69000 69000 68900 1418
497 20250401 112200 108809927850 69000 68900 69000 68800 2726
498 20250401 112100 108622112000 68800 68900 68900 68800 4939
499 20250401 112000 108281934600 68900 68800 68900 68800 3649
500 20250401 111900 108030736700 68800 69000 69100 68800 16113
501 20250401 111800 106919515400 69100 69000 69100 69000 1532
502 20250401 111700 106813763200 69100 69100 69100 69000 888
503 20250401 111600 106752433300 69100 69100 69100 69000 1420
504 20250401 111500 106654368250 69100 69100 69100 69000 1254
505 20250401 111400 106567739850 69100 69100 69100 69000 2407
506 20250401 111300 106401440250 69100 69000 69100 69000 1516
507 20250401 111200 106296742950 69000 69100 69200 69000 2763
508 20250401 111100 106105855150 69000 69100 69100 69000 2527
509 20250401 111000 105931288650 69100 69300 69300 69000 6047
510 20250401 110900 105513285700 69200 69300 69300 69200 717
511 20250401 110800 105463635000 69300 69200 69300 69200 2024
512 20250401 110700 105323525100 69200 69200 69200 69100 4090
513 20250401 110600 105040552800 69200 69300 69300 69100 5417
514 20250401 110500 104665725800 69300 69300 69300 69200 900
515 20250401 110400 104603374200 69200 69300 69300 69200 1057
516 20250401 110300 104530169000 69300 69400 69400 69200 2290
517 20250401 110200 104371573300 69400 69400 69400 69300 3119
518 20250401 110100 104155367000 69400 69400 69400 69300 933
519 20250401 110000 104090653500 69300 69300 69400 69200 2411
520 20250401 105900 103923661950 69300 69200 69400 69200 3600
521 20250401 105800 103674180600 69300 69300 69300 69100 4417
522 20250401 105700 103368325900 69200 69300 69300 69100 3154
523 20250401 105600 103150020150 69300 69200 69300 69200 2331
524 20250401 105500 102988607250 69300 69300 69300 69200 2089
525 20250401 105400 102843906900 69200 69300 69300 69200 1016
526 20250401 105300 102773537100 69300 69200 69400 69200 5486
527 20250401 105200 102393638350 69200 69300 69400 69000 12562
528 20250401 105100 101524750600 69300 69400 69500 69300 1624
529 20250401 105000 101412062900 69400 69300 69500 69300 5592
530 20250401 104900 101023958200 69400 69500 69600 69300 8281
531 20250401 104800 100448812400 69500 69600 69600 69500 2027
532 20250401 104700 100307843500 69600 69500 69600 69450 3004
533 20250401 104600 100098949350 69500 69500 69500 69400 1897
534 20250401 104500 99967129200 69400 69300 69500 69300 3982
535 20250401 104400 99690788500 69300 69400 69400 69200 2807
536 20250401 104300 99496230050 69300 69300 69400 69200 2193
537 20250401 104200 99344282000 69350 69400 69400 69200 3533
538 20250401 104100 99099417100 69300 69400 69500 69300 1250
539 20250401 104000 99012690650 69400 69400 69500 69300 2331
540 20250401 103900 98850965050 69400 69600 69600 69400 5693
541 20250401 103800 98455426100 69600 69500 69600 69500 1454
542 20250401 103700 98354258300 69600 69600 69600 69500 2224
543 20250401 103600 98199481700 69600 69600 69600 69500 1258
544 20250401 103500 98111993000 69600 69600 69600 69500 850
545 20250401 103400 98052869800 69600 69500 69600 69500 628
546 20250401 103300 98009166400 69600 69600 69600 69500 1402
547 20250401 103200 97911662900 69600 69600 69600 69500 746
548 20250401 103100 97859761300 69500 69600 69600 69500 1501
549 20250401 103000 97755368900 69600 69600 69600 69500 947
550 20250401 102900 97689505900 69600 69600 69700 69500 4167
551 20250401 102800 97399633700 69600 69700 69700 69500 8762
552 20250401 102700 96789905000 69600 69700 69700 69600 1583
553 20250401 102600 96679595300 69700 69700 69800 69500 14236
554 20250401 102500 95687607400 69700 69600 69800 69500 13659
555 20250401 102400 94735925000 69500 69600 69700 69500 3869
556 20250401 102300 94466645700 69700 69700 69700 69600 1146
557 20250401 102200 94386817650 69600 69700 69700 69600 918
558 20250401 102100 94322856950 69700 69600 69700 69600 3068
559 20250401 102000 94109063900 69600 69700 69700 69600 4274
560 20250401 101900 93811496850 69600 69600 69700 69500 6613
561 20250401 101800 93351263850 69600 69500 69600 69400 2585
562 20250401 101700 93171597500 69500 69400 69500 69400 2528
563 20250401 101600 92995948300 69500 69500 69500 69400 1033
564 20250401 101500 92924212800 69500 69400 69500 69300 4921
565 20250401 101400 92582755100 69400 69300 69400 69300 1884
566 20250401 101300 92452064100 69300 69250 69300 69200 3741
567 20250401 101200 92192976200 69300 69200 69300 69100 3615
568 20250401 101100 91942827550 69100 69100 69200 69100 4446
569 20250401 101000 91635523650 69100 69100 69200 69000 6191
570 20250401 100900 91207690950 69000 69000 69100 69000 1531
571 20250401 100800 91101970650 69000 69100 69100 69000 1996
572 20250401 100700 90964164400 69000 69200 69200 69000 2896
573 20250401 100600 90763978200 69200 69150 69200 69100 1200
574 20250401 100500 90680999400 69150 69300 69300 69100 3095
575 20250401 100400 90466752950 69200 69250 69400 69100 7014
576 20250401 100300 89981187000 69300 69100 69300 69100 4473
577 20250401 100200 89671713050 69100 69100 69200 69000 6963
578 20250401 100100 89190491050 69100 68700 69100 68700 9471
579 20250401 100000 88537324250 68800 68800 68800 68700 2984
580 20250401 095900 88332267600 68700 68800 68800 68600 5206
581 20250401 095800 87974550900 68800 68800 68800 68700 6169
582 20250401 095700 87550477000 68900 68900 69000 68700 15302
583 20250401 095600 86497224000 68900 69050 69100 68900 13370
584 20250401 095500 85574804700 69000 69000 69100 69000 8503
585 20250401 095400 84987779650 69000 69100 69200 69000 11276
586 20250401 095300 84208654100 69200 69200 69200 69100 2757
587 20250401 095200 84017937700 69100 69100 69200 69000 4781
588 20250401 095100 83687444600 69100 69300 69400 69000 18824
589 20250401 095000 82385304600 69400 69600 69700 69300 10828
590 20250401 094900 81632792300 69700 69600 70000 69550 18494
591 20250401 094800 80342336550 69600 69700 69700 69400 10253
592 20250401 094700 79629745550 69700 69800 69800 69600 5857
593 20250401 094600 79221290700 69700 69600 69800 69500 13227
594 20250401 094500 78299847950 69600 69400 69600 69300 7300
595 20250401 094400 77792303150 69400 69500 69600 69300 7291
596 20250401 094300 77286027000 69500 69300 69600 69200 9593
597 20250401 094200 76620238950 69200 69300 69400 69200 4967
598 20250401 094100 76275976900 69300 69200 69500 69200 18869
599 20250401 094000 74967378700 69200 69200 69300 69200 3859
600 20250401 093900 74700283850 69200 69300 69400 69200 1551
601 20250401 093800 74592827200 69300 69300 69400 69300 4741
602 20250401 093700 74264213900 69400 69400 69400 69300 2506
603 20250401 093600 74090443150 69400 69400 69400 69300 2819
604 20250401 093500 73894915600 69400 69400 69400 69200 6435
605 20250401 093400 73448795300 69400 69400 69600 69300 11366
606 20250401 093300 72659282550 69400 69150 69500 69100 6852
607 20250401 093200 72184569100 69150 69200 69200 69000 18970
608 20250401 093100 70873725050 69100 69300 69300 69100 12366
609 20250401 093000 70017907450 69200 69700 69700 69200 23366
610 20250401 092900 68395429350 69700 69700 69900 69700 10796
611 20250401 092800 67641785750 69700 69800 70400 69700 18092
612 20250401 092700 66375156500 69800 69900 70000 69700 20978
613 20250401 092600 64909739700 70000 69600 70000 69500 27966
614 20250401 092500 62959870200 69600 69500 69600 69500 8176
615 20250401 092400 62391287250 69500 69600 69700 69400 23470
616 20250401 092300 60759403700 69700 69700 69800 69600 21789
617 20250401 092200 59240738450 69700 70000 70100 69600 24848
618 20250401 092100 57504949750 70000 70300 70400 69950 23950
619 20250401 092000 55825449100 70300 70700 70800 70300 14918
620 20250401 091900 54773520700 70700 70700 70900 70600 15780
621 20250401 091800 53656705600 70700 70800 70900 70600 13799
622 20250401 091700 52680130700 70800 70600 70800 70600 9655
623 20250401 091600 51997475100 70600 70500 70700 70500 21177
624 20250401 091500 50502304700 70500 71000 71100 70400 31863
625 20250401 091400 48248833500 71100 70800 71100 70600 51707
626 20250401 091300 44583059500 70900 70700 70900 70600 32470
627 20250401 091200 42284794300 70700 70300 70700 70250 37556
628 20250401 091100 39638381450 70200 70200 70400 70100 18090
629 20250401 091000 38367116600 70100 70300 70400 70100 31849
630 20250401 090900 36129549700 70400 70000 70400 69900 65500
631 20250401 090800 31531611750 70000 69800 70000 69700 23975
632 20250401 090700 29856494050 69750 70100 70100 69700 44605
633 20250401 090600 26735675550 70100 69700 70100 69700 35861
634 20250401 090500 24226729950 69700 69700 69800 69300 41951
635 20250401 090400 21307503150 69700 69900 70100 69400 43394
636 20250401 090300 18278701400 69900 69700 70100 69600 64497
637 20250401 090200 13768958150 69800 69400 70000 69200 55746
638 20250401 090100 9887394600 69400 69250 69600 69000 44075
639 20250401 090000 6828780100 69250 69100 69700 68900 98707

1
042660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,182192,306413394,12206864000,20529697398000,0.06
20250327,182179,306413394,12297082500,20682904095000,0.06
20250326,182179,306413394,12825401600,21571502937600,0.06
20250325,182179,306413394,12479261500,20989317489000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 182192 306413394 12206864000 20529697398000 0.06
3 20250327 182179 306413394 12297082500 20682904095000 0.06
4 20250326 182179 306413394 12825401600 21571502937600 0.06
5 20250325 182179 306413394 12479261500 20989317489000 0.06