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
042700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,46487264950,69700,69700,69700,69700,24281
20250401,193600,46487264950,69700,69700,69700,69700,0
20250401,193500,46487264950,69700,69700,69700,69700,0
20250401,193400,46487264950,69700,69700,69700,69700,0
20250401,193300,46487264950,69700,69700,69700,69700,0
20250401,193200,46487264950,69700,69700,69700,69700,0
20250401,193100,46487264950,69700,69700,69700,69700,0
20250401,193000,46487264950,69700,69700,69700,69700,0
20250401,192900,46487264950,69700,69700,69700,69700,0
20250401,192800,46487264950,69700,69700,69700,69700,0
20250401,192700,46487264950,69700,69700,69700,69700,0
20250401,192600,46487264950,69700,69700,69700,69700,0
20250401,192500,46487264950,69700,69700,69700,69700,0
20250401,192400,46487264950,69700,69700,69700,69700,0
20250401,192300,46487264950,69700,69700,69700,69700,0
20250401,192200,46487264950,69700,69700,69700,69700,0
20250401,192100,46487264950,69700,69700,69700,69700,0
20250401,192000,46487264950,69700,69700,69700,69700,0
20250401,191900,46487264950,69700,69700,69700,69700,0
20250401,191800,46487264950,69700,69700,69700,69700,0
20250401,191700,46487264950,69700,69700,69700,69700,0
20250401,191600,46487264950,69700,69700,69700,69700,0
20250401,191500,46487264950,69700,69700,69700,69700,0
20250401,191400,46487264950,69700,69700,69700,69700,0
20250401,191300,46487264950,69700,69700,69700,69700,0
20250401,191200,46487264950,69700,69700,69700,69700,0
20250401,191100,46487264950,69700,69700,69700,69700,0
20250401,191000,46487264950,69700,69700,69700,69700,0
20250401,190900,46487264950,69700,69700,69700,69700,0
20250401,190800,46487264950,69700,69700,69700,69700,0
20250401,190700,46487264950,69700,69700,69700,69700,24281
20250401,190600,46487264950,69700,69700,69700,69700,0
20250401,190500,46487264950,69700,69700,69700,69700,0
20250401,190400,46487264950,69700,69700,69700,69700,0
20250401,190300,46487264950,69700,69700,69700,69700,0
20250401,190200,46487264950,69700,69700,69700,69700,0
20250401,190100,46487264950,69700,69700,69700,69700,0
20250401,190000,46487264950,69700,69700,69700,69700,0
20250401,185900,46487264950,69700,69700,69700,69700,0
20250401,185800,46487264950,69700,69700,69700,69700,0
20250401,185700,46487264950,69700,69700,69700,69700,0
20250401,185600,46487264950,69700,69700,69700,69700,0
20250401,185500,46487264950,69700,69700,69700,69700,0
20250401,185400,46487264950,69700,69700,69700,69700,0
20250401,185300,46487264950,69700,69700,69700,69700,0
20250401,185200,46487264950,69700,69700,69700,69700,0
20250401,185100,46487264950,69700,69700,69700,69700,0
20250401,185000,46487264950,69700,69700,69700,69700,0
20250401,184900,46487264950,69700,69700,69700,69700,0
20250401,184800,46487264950,69700,69700,69700,69700,0
20250401,184700,46487264950,69700,69700,69700,69700,0
20250401,184600,46487264950,69700,69700,69700,69700,0
20250401,184500,46487264950,69700,69700,69700,69700,0
20250401,184400,46487264950,69700,69700,69700,69700,0
20250401,184300,46487264950,69700,69700,69700,69700,0
20250401,184200,46487264950,69700,69700,69700,69700,0
20250401,184100,46487264950,69700,69700,69700,69700,0
20250401,184000,46487264950,69700,69700,69700,69700,0
20250401,183900,46487264950,69700,69700,69700,69700,0
20250401,183800,46487264950,69700,69700,69700,69700,0
20250401,183700,46487264950,69700,69700,69700,69700,24281
20250401,183600,46487264950,69700,69700,69700,69700,0
20250401,183500,46487264950,69700,69700,69700,69700,0
20250401,183400,46487264950,69700,69700,69700,69700,0
20250401,183300,46487264950,69700,69700,69700,69700,0
20250401,183200,46487264950,69700,69700,69700,69700,0
20250401,183100,46487264950,69700,69700,69700,69700,0
20250401,183000,46487264950,69700,69700,69700,69700,0
20250401,182900,46487264950,69700,69700,69700,69700,0
20250401,182800,46487264950,69700,69700,69700,69700,0
20250401,182700,46487264950,69700,69700,69700,69700,0
20250401,182600,46487264950,69700,69700,69700,69700,0
20250401,182500,46487264950,69700,69700,69700,69700,0
20250401,182400,46487264950,69700,69700,69700,69700,0
20250401,182300,46487264950,69700,69700,69700,69700,0
20250401,182200,46487264950,69700,69700,69700,69700,0
20250401,182100,46487264950,69700,69700,69700,69700,0
20250401,182000,46487264950,69700,69700,69700,69700,0
20250401,181900,46487264950,69700,69700,69700,69700,0
20250401,181800,46487264950,69700,69700,69700,69700,0
20250401,181700,46487264950,69700,69700,69700,69700,0
20250401,181600,46487264950,69700,69700,69700,69700,0
20250401,181500,46487264950,69700,69700,69700,69700,0
20250401,181400,46487264950,69700,69700,69700,69700,0
20250401,181300,46487264950,69700,69700,69700,69700,0
20250401,181200,46487264950,69700,69700,69700,69700,0
20250401,181100,46487264950,69700,69700,69700,69700,0
20250401,181000,46487264950,69700,69700,69700,69700,0
20250401,180900,46487264950,69700,69700,69700,69700,0
20250401,180800,46487264950,69700,69700,69700,69700,0
20250401,180700,46487264950,69700,69700,69700,69700,24281
20250401,180600,46487264950,69700,69700,69700,69700,0
20250401,180500,46487264950,69700,69700,69700,69700,0
20250401,180400,46487264950,69700,69700,69700,69700,0
20250401,180300,46487264950,69700,69700,69700,69700,0
20250401,180200,46487264950,69700,69700,69700,69700,0
20250401,180100,46487264950,69700,69700,69700,69700,0
20250401,180000,46487264950,69700,69700,69700,69700,0
20250401,175900,46487264950,69700,69700,69700,69700,0
20250401,175800,46487264950,69700,69700,69700,69700,0
20250401,175700,46487264950,69700,69700,69700,69700,0
20250401,175600,46487264950,69700,69700,69700,69700,0
20250401,175500,46487264950,69700,69700,69700,69700,0
20250401,175400,46487264950,69700,69700,69700,69700,0
20250401,175300,46487264950,69700,69700,69700,69700,0
20250401,175200,46487264950,69700,69700,69700,69700,0
20250401,175100,46487264950,69700,69700,69700,69700,0
20250401,175000,46487264950,69700,69700,69700,69700,0
20250401,174900,46487264950,69700,69700,69700,69700,0
20250401,174800,46487264950,69700,69700,69700,69700,0
20250401,174700,46487264950,69700,69700,69700,69700,0
20250401,174600,46487264950,69700,69700,69700,69700,0
20250401,174500,46487264950,69700,69700,69700,69700,0
20250401,174400,46487264950,69700,69700,69700,69700,0
20250401,174300,46487264950,69700,69700,69700,69700,0
20250401,174200,46487264950,69700,69700,69700,69700,0
20250401,174100,46487264950,69700,69700,69700,69700,0
20250401,174000,46487264950,69700,69700,69700,69700,0
20250401,173900,46487264950,69700,69700,69700,69700,0
20250401,173800,46487264950,69700,69700,69700,69700,0
20250401,173700,46487264950,69700,69700,69700,69700,24281
20250401,173600,46487264950,69700,69700,69700,69700,0
20250401,173500,46487264950,69700,69700,69700,69700,0
20250401,173400,46487264950,69700,69700,69700,69700,0
20250401,173300,46487264950,69700,69700,69700,69700,0
20250401,173200,46487264950,69700,69700,69700,69700,0
20250401,173100,46487264950,69700,69700,69700,69700,0
20250401,173000,46487264950,69700,69700,69700,69700,0
20250401,172900,46487264950,69700,69700,69700,69700,0
20250401,172800,46487264950,69700,69700,69700,69700,0
20250401,172700,46487264950,69700,69700,69700,69700,0
20250401,172600,46487264950,69700,69700,69700,69700,0
20250401,172500,46487264950,69700,69700,69700,69700,0
20250401,172400,46487264950,69700,69700,69700,69700,0
20250401,172300,46487264950,69700,69700,69700,69700,0
20250401,172200,46487264950,69700,69700,69700,69700,0
20250401,172100,46487264950,69700,69700,69700,69700,0
20250401,172000,46487264950,69700,69700,69700,69700,0
20250401,171900,46487264950,69700,69700,69700,69700,0
20250401,171800,46487264950,69700,69700,69700,69700,0
20250401,171700,46487264950,69700,69700,69700,69700,0
20250401,171600,46487264950,69700,69700,69700,69700,0
20250401,171500,46487264950,69700,69700,69700,69700,0
20250401,171400,46487264950,69700,69700,69700,69700,0
20250401,171300,46487264950,69700,69700,69700,69700,0
20250401,171200,46487264950,69700,69700,69700,69700,0
20250401,171100,46487264950,69700,69700,69700,69700,0
20250401,171000,46487264950,69700,69700,69700,69700,0
20250401,170900,46487264950,69700,69700,69700,69700,0
20250401,170800,46487264950,69700,69700,69700,69700,0
20250401,170700,46487264950,69700,69700,69700,69700,24281
20250401,170600,46487264950,69700,69700,69700,69700,0
20250401,170500,46487264950,69700,69700,69700,69700,0
20250401,170400,46487264950,69700,69700,69700,69700,0
20250401,170300,46487264950,69700,69700,69700,69700,0
20250401,170200,46487264950,69700,69700,69700,69700,0
20250401,170100,46487264950,69700,69700,69700,69700,0
20250401,170000,46487264950,69700,69700,69700,69700,0
20250401,165900,46487264950,69700,69700,69700,69700,0
20250401,165800,46487264950,69700,69700,69700,69700,0
20250401,165700,46487264950,69700,69700,69700,69700,0
20250401,165600,46487264950,69700,69700,69700,69700,0
20250401,165500,46487264950,69700,69700,69700,69700,0
20250401,165400,46487264950,69700,69700,69700,69700,0
20250401,165300,46487264950,69700,69700,69700,69700,0
20250401,165200,46487264950,69700,69700,69700,69700,0
20250401,165100,46487264950,69700,69700,69700,69700,0
20250401,165000,46487264950,69700,69700,69700,69700,0
20250401,164900,46487264950,69700,69700,69700,69700,0
20250401,164800,46487264950,69700,69700,69700,69700,0
20250401,164700,46487264950,69700,69700,69700,69700,0
20250401,164600,46487264950,69700,69700,69700,69700,0
20250401,164500,46487264950,69700,69700,69700,69700,0
20250401,164400,46487264950,69700,69700,69700,69700,0
20250401,164300,46487264950,69700,69700,69700,69700,0
20250401,164200,46487264950,69700,69700,69700,69700,0
20250401,164100,46487264950,69700,69700,69700,69700,0
20250401,164000,46487264950,69700,69700,69700,69700,0
20250401,163900,46487264950,69700,69700,69700,69700,0
20250401,163800,46487264950,69700,69700,69700,69700,0
20250401,163700,46487264950,69700,69700,69700,69700,24281
20250401,163600,46487264950,69700,69700,69700,69700,0
20250401,163500,46487264950,69700,69700,69700,69700,0
20250401,163400,46487264950,69700,69700,69700,69700,0
20250401,163300,46487264950,69700,69700,69700,69700,0
20250401,163200,46487264950,69700,69700,69700,69700,0
20250401,163100,46487264950,69700,69700,69700,69700,0
20250401,163000,46487264950,69700,69700,69700,69700,0
20250401,162900,46487264950,69700,69700,69700,69700,0
20250401,162800,46487264950,69700,69700,69700,69700,0
20250401,162700,46487264950,69700,69700,69700,69700,0
20250401,162600,46487264950,69700,69700,69700,69700,0
20250401,162500,46487264950,69700,69700,69700,69700,0
20250401,162400,46487264950,69700,69700,69700,69700,0
20250401,162300,46487264950,69700,69700,69700,69700,0
20250401,162200,46487264950,69700,69700,69700,69700,0
20250401,162100,46487264950,69700,69700,69700,69700,0
20250401,162000,46487264950,69700,69700,69700,69700,0
20250401,161900,46487264950,69700,69700,69700,69700,0
20250401,161800,46487264950,69700,69700,69700,69700,0
20250401,161700,46487264950,69700,69700,69700,69700,0
20250401,161600,46487264950,69700,69700,69700,69700,0
20250401,161500,46487264950,69700,69700,69700,69700,0
20250401,161400,46487264950,69700,69700,69700,69700,0
20250401,161300,46487264950,69700,69700,69700,69700,0
20250401,161200,46487264950,69700,69700,69700,69700,0
20250401,161100,46487264950,69700,69700,69700,69700,0
20250401,161000,46487264950,69700,69700,69700,69700,0
20250401,160900,46487264950,69700,69700,69700,69700,0
20250401,160800,46487264950,69700,69700,69700,69700,0
20250401,160700,46487264950,69700,69700,69700,69700,24281
20250401,160600,46487264950,69700,69700,69700,69700,0
20250401,160500,46487264950,69700,69700,69700,69700,0
20250401,160400,46487264950,69700,69700,69700,69700,0
20250401,160300,46487264950,69700,69700,69700,69700,0
20250401,160200,46487264950,69700,69700,69700,69700,0
20250401,160100,46487264950,69700,69700,69700,69700,0
20250401,160000,46487264950,69700,69700,69700,69700,0
20250401,155900,46487264950,69700,69700,69700,69700,0
20250401,155800,46487264950,69700,69700,69700,69700,0
20250401,155700,46487264950,69700,69700,69700,69700,0
20250401,155600,46487264950,69700,69700,69700,69700,0
20250401,155500,46487264950,69700,69700,69700,69700,0
20250401,155400,46487264950,69700,69700,69700,69700,0
20250401,155300,46487264950,69700,69700,69700,69700,0
20250401,155200,46487264950,69700,69700,69700,69700,0
20250401,155100,46487264950,69700,69700,69700,69700,0
20250401,155000,46487264950,69700,69700,69700,69700,0
20250401,154900,46487264950,69700,69700,69700,69700,0
20250401,154800,46487264950,69700,69700,69700,69700,0
20250401,154700,46487264950,69700,69700,69700,69700,0
20250401,154600,46487264950,69700,69700,69700,69700,0
20250401,154500,46487264950,69700,69700,69700,69700,0
20250401,154400,46487264950,69700,69700,69700,69700,0
20250401,154300,46487264950,69700,69700,69700,69700,0
20250401,154200,46487264950,69700,69700,69700,69700,0
20250401,154100,46487264950,69700,69700,69700,69700,0
20250401,154000,46487264950,69700,69700,69700,69700,0
20250401,153900,46487264950,69700,69700,69700,69700,0
20250401,153800,46487264950,69700,69700,69700,69700,0
20250401,153700,46487264950,69700,69700,69700,69700,24281
20250401,153600,46487264950,69700,69700,69700,69700,0
20250401,153500,46487264950,69700,69700,69700,69700,0
20250401,153400,46487264950,69700,69700,69700,69700,0
20250401,153300,46487264950,69700,69700,69700,69700,0
20250401,153200,46487264950,69700,69700,69700,69700,0
20250401,153100,46487264950,69700,69700,69700,69700,0
20250401,153000,46487264950,69700,69700,69700,69700,24281
20250401,152900,44794879250,69700,69700,69700,69700,0
20250401,152800,44794879250,69700,69700,69700,69700,0
20250401,152700,44794879250,69700,69700,69700,69700,0
20250401,152600,44794879250,69700,69700,69700,69700,0
20250401,152500,44794879250,69700,69700,69700,69700,0
20250401,152400,44794879250,69700,69700,69700,69700,0
20250401,152300,44794879250,69700,69700,69700,69700,0
20250401,152200,44794879250,69700,69700,69700,69700,0
20250401,152100,44794879250,69700,69700,69700,69700,0
20250401,152000,44794879250,69700,69700,69700,69700,0
20250401,151900,44794879250,69700,69600,69700,69600,2352
20250401,151800,44631143950,69600,69500,69700,69500,2081
20250401,151700,44486308150,69500,69500,69600,69500,2032
20250401,151600,44344982850,69600,69500,69600,69500,2649
20250401,151500,44160740050,69500,69500,69600,69500,2153
20250401,151400,44010934700,69500,69500,69700,69500,3633
20250401,151300,43758127550,69500,69600,69700,69500,2647
20250401,151200,43573892550,69500,69600,69700,69500,2296
20250401,151100,43414127500,69600,69600,69700,69500,2743
20250401,151000,43223231500,69600,69600,69700,69500,2091
20250401,150900,43077673000,69600,69600,69700,69500,1970
20250401,150800,42940605800,69600,69700,69700,69500,2423
20250401,150700,42771967600,69600,69500,69700,69500,2751
20250401,150600,42580545250,69500,69500,69700,69500,1478
20250401,150500,42477710250,69600,69400,69600,69400,1874
20250401,150400,42347466050,69500,69500,69500,69400,1564
20250401,150300,42238841250,69400,69400,69500,69300,4412
20250401,150200,41932533850,69500,69500,69600,69400,2615
20250401,150100,41750818850,69500,69600,69700,69500,3314
20250401,150000,41520326250,69600,69600,69700,69600,1191
20250401,145900,41437362250,69600,69600,69700,69600,730
20250401,145800,41386514250,69700,69700,69800,69600,1756
20250401,145700,41264173150,69700,69700,69800,69600,2996
20250401,145600,41055312450,69700,69700,69800,69700,1183
20250401,145500,40972798550,69700,69800,69900,69700,1015
20250401,145400,40901954750,69800,69800,69900,69800,1917
20250401,145300,40768122550,69900,69900,70000,69800,1067
20250401,145200,40693569950,70000,69800,70000,69800,1218
20250401,145100,40608471050,69900,69900,69900,69800,1648
20250401,145000,40493322750,69800,69900,70000,69800,1336
20250401,144900,40399938450,69900,70000,70000,69900,2014
20250401,144800,40258989200,70000,69800,70000,69800,2014
20250401,144700,40118259700,69800,70000,70050,69800,5033
20250401,144600,39766147000,70000,70000,70100,70000,1009
20250401,144500,39695492400,70100,70150,70150,70000,2026
20250401,144400,39553527700,70100,70200,70200,70100,771
20250401,144300,39499469500,70100,70100,70200,70100,592
20250401,144200,39457969300,70100,70200,70200,70100,1371
20250401,144100,39361794400,70200,70200,70300,70100,960
20250401,144000,39294434500,70200,70300,70300,70100,2956
20250401,143900,39086898300,70200,70300,70300,70200,556
20250401,143800,39047859700,70200,70200,70300,70200,1675
20250401,143700,38930156500,70200,70250,70300,70200,1534
20250401,143600,38822428600,70300,70300,70300,70200,2207
20250401,143500,38667432500,70200,70150,70300,70100,4209
20250401,143400,38371896150,70100,70100,70200,70000,1131
20250401,143300,38292613550,70000,70100,70100,70000,1245
20250401,143200,38205381750,70000,70100,70200,70000,2064
20250401,143100,38060705950,70100,70100,70200,70100,633
20250401,143000,38016324900,70100,70100,70200,70100,1189
20250401,142900,37932906150,70100,70100,70200,70000,2509
20250401,142800,37757043850,70100,70100,70200,70000,1431
20250401,142700,37656753250,70100,70000,70200,70000,3013
20250401,142600,37445573000,70100,70100,70100,70000,822
20250401,142500,37387981000,70100,70100,70100,70000,1514
20250401,142400,37281893550,70100,70100,70100,70000,1711
20250401,142300,37161999050,70000,70000,70100,70000,630
20250401,142200,37117890950,70100,70100,70100,70000,1188
20250401,142100,37034654450,70100,70100,70150,70000,1784
20250401,142000,36909610150,70100,70100,70200,70000,1776
20250401,141900,36785151050,70000,70100,70100,70000,612
20250401,141800,36742294550,70100,70100,70100,70000,1060
20250401,141700,36668027750,70100,70200,70200,70000,1097
20250401,141600,36591136200,70100,70000,70200,70000,987
20250401,141500,36521974500,70100,70100,70200,70000,1264
20250401,141400,36433399000,70100,70000,70100,70000,625
20250401,141300,36389631300,70100,70100,70100,70000,1479
20250401,141200,36286075000,70100,70100,70100,70000,1123
20250401,141100,36207450200,70000,70000,70100,69900,2538
20250401,141000,36029782850,70000,69900,70000,69900,2039
20250401,140900,35887097150,70000,69800,70000,69800,1311
20250401,140800,35795428350,69800,69900,69900,69700,2221
20250401,140700,35640361550,69900,69900,69900,69800,841
20250401,140600,35581617950,69900,69800,70000,69800,2999
20250401,140500,35371781250,69900,69800,69900,69800,2101
20250401,140400,35224999550,69850,69700,69900,69700,534
20250401,140300,35187726700,69800,69800,69900,69700,1137
20250401,140200,35108403200,69800,69800,69800,69700,1618
20250401,140100,34995520700,69800,69800,69900,69700,984
20250401,140000,34926877900,69800,69800,69900,69700,1210
20250401,135900,34842458850,69800,69800,69800,69700,942
20250401,135800,34776728650,69800,69800,69900,69700,1773
20250401,135700,34652964450,69800,69950,70000,69800,1405
20250401,135600,34554768650,70000,70000,70000,69900,412
20250401,135500,34525959950,69900,70000,70000,69800,2909
20250401,135400,34322611250,70000,69900,70000,69800,721
20250401,135300,34272198750,69900,70000,70000,69850,3000
20250401,135200,34062444850,70000,69900,70100,69800,10015
20250401,135100,33361865450,69900,69800,69900,69800,457
20250401,135000,33329935250,69800,69900,69900,69800,1113
20250401,134900,33252140550,69900,69800,69900,69800,1509
20250401,134800,33146686150,69900,69800,69900,69700,2032
20250401,134700,33004861050,69700,69700,69800,69700,201
20250401,134600,32990847550,69700,69700,69800,69700,209
20250401,134500,32976273450,69800,69800,69900,69700,2503
20250401,134400,32801542450,69700,69800,69800,69700,995
20250401,134300,32732093500,69800,69800,69800,69700,1947
20250401,134200,32596240150,69800,69800,69800,69700,1716
20250401,134100,32476504950,69700,69700,69800,69700,1256
20250401,134000,32388958350,69700,69700,69800,69600,3327
20250401,133900,32157060750,69700,69700,69700,69600,632
20250401,133800,32113012250,69700,69700,69700,69600,473
20250401,133700,32080052450,69700,69700,69700,69600,830
20250401,133600,32022210650,69700,69600,69700,69600,771
20250401,133500,31968483150,69600,69700,69700,69600,657
20250401,133400,31922705750,69600,69600,69700,69500,2047
20250401,133300,31780232550,69500,69550,69600,69500,81
20250401,133200,31774599200,69600,69600,69600,69500,183
20250401,133100,31761866600,69600,69500,69600,69500,139
20250401,133000,31752202200,69500,69500,69500,69400,1428
20250401,132900,31652961100,69500,69400,69500,69400,104
20250401,132800,31645738700,69500,69500,69500,69500,740
20250401,132700,31594308700,69500,69600,69700,69500,1472
20250401,132600,31491867800,69700,69600,69700,69600,2432
20250401,132500,31322515250,69700,69600,69700,69500,4525
20250401,132400,31007530650,69500,69400,69600,69400,4264
20250401,132300,30711178050,69400,69400,69500,69400,1380
20250401,132200,30615375850,69500,69400,69500,69300,2148
20250401,132100,30466297100,69400,69400,69400,69300,144
20250401,132000,30456304700,69400,69500,69500,69400,1817
20250401,131900,30330198600,69500,69200,69500,69200,5871
20250401,131800,29922985100,69200,69200,69300,69200,652
20250401,131700,29877803300,69200,69300,69300,69200,627
20250401,131600,29834393200,69300,69300,69400,69200,300
20250401,131500,29813601800,69300,69200,69400,69200,1079
20250401,131400,29738819300,69200,69100,69400,69100,2609
20250401,131300,29558126050,69100,69200,69200,69100,346
20250401,131200,29534184950,69200,69150,69200,69100,388
20250401,131100,29507337250,69200,69200,69300,69100,1630
20250401,131000,29394570450,69100,69200,69200,69100,287
20250401,130900,29374724050,69100,69200,69200,69100,397
20250401,130800,29347262550,69200,69200,69200,69100,1177
20250401,130700,29265816750,69100,69200,69200,69100,952
20250401,130600,29199966650,69100,69200,69200,69100,146
20250401,130500,29189865250,69200,69200,69300,69100,1056
20250401,130400,29116798850,69100,69100,69200,69100,56
20250401,130300,29112926050,69100,69200,69300,69100,1161
20250401,130200,29032585250,69200,69300,69300,69100,2752
20250401,130100,28842140750,69300,69300,69300,69200,151
20250401,130000,28831683600,69200,69300,69300,69200,275
20250401,125900,28812634000,69300,69200,69400,69200,1460
20250401,125800,28711458900,69300,69300,69400,69200,753
20250401,125700,28659271000,69300,69200,69400,69200,2019
20250401,125600,28519350800,69300,69300,69300,69200,966
20250401,125500,28452411650,69300,69200,69300,69200,861
20250401,125400,28392753450,69300,69300,69400,69300,1557
20250401,125300,28284845850,69400,69400,69400,69300,74
20250401,125200,28279712000,69300,69400,69400,69300,1222
20250401,125100,28194997600,69400,69400,69400,69300,1589
20250401,125000,28084723300,69500,69400,69500,69300,2171
20250401,124900,27934063300,69300,69300,69400,69300,191
20250401,124800,27920820000,69400,69300,69400,69300,1136
20250401,124700,27841999850,69400,69300,69400,69200,1150
20250401,124600,27762303350,69300,69400,69400,69300,293
20250401,124500,27741993450,69400,69300,69400,69300,1981
20250401,124400,27604520750,69400,69300,69400,69300,320
20250401,124300,27582314050,69400,69300,69400,69300,106
20250401,124200,27574959450,69400,69350,69400,69300,1879
20250401,124100,27444606250,69350,69400,69400,69300,348
20250401,124000,27420479700,69300,69300,69400,69300,280
20250401,123900,27401057900,69400,69400,69400,69300,411
20250401,123800,27372541200,69400,69300,69400,69300,884
20250401,123700,27311266700,69300,69400,69400,69300,127
20250401,123600,27302455100,69400,69400,69400,69300,1459
20250401,123500,27201227900,69300,69400,69400,69300,218
20250401,123400,27186110100,69400,69300,69400,69300,227
20250401,123300,27170370000,69200,69300,69400,69200,830
20250401,123200,27112846750,69400,69400,69400,69300,1656
20250401,123100,26997954650,69300,69300,69400,69200,1092
20250401,123000,26922256350,69300,69200,69300,69200,1011
20250401,122900,26852206900,69300,69200,69300,69200,1368
20250401,122800,26757454600,69300,69200,69300,69100,506
20250401,122700,26722442800,69200,69200,69300,69100,844
20250401,122600,26664037000,69200,69100,69200,69100,786
20250401,122500,26609659400,69200,69200,69200,69100,234
20250401,122400,26593477900,69200,69200,69200,69100,633
20250401,122300,26549677700,69150,69200,69200,69100,170
20250401,122200,26537929950,69150,69200,69200,69100,317
20250401,122100,26516015700,69200,69200,69200,69100,392
20250401,122000,26488893600,69200,69200,69200,69100,167
20250401,121900,26477337800,69200,69100,69200,69100,1030
20250401,121800,26406065200,69200,69200,69200,69100,89
20250401,121700,26399907500,69200,69200,69200,69000,780
20250401,121600,26346007400,69200,69200,69300,69100,481
20250401,121500,26312723900,69200,69300,69300,69100,1080
20250401,121400,26237984900,69300,69300,69300,69100,1397
20250401,121300,26141282800,69200,69200,69300,69100,1988
20250401,121200,26003707100,69200,69100,69200,69100,143
20250401,121100,25993817150,69100,69100,69100,69000,604
20250401,121000,25952084950,69100,69100,69100,69000,2048
20250401,120900,25810595200,69100,69100,69100,69000,596
20250401,120800,25769420100,69100,69000,69100,69000,592
20250401,120700,25728516000,69000,69000,69000,68900,365
20250401,120600,25703339800,69000,69000,69000,68900,662
20250401,120500,25657666000,69000,69000,69000,68900,455
20250401,120400,25626276800,69000,69050,69100,68900,1024
20250401,120300,25555637050,69000,69000,69000,68900,426
20250401,120200,25526243950,68900,69000,69000,68900,219
20250401,120100,25511137350,69000,69000,69100,68900,662
20250401,120000,25465459150,69100,69100,69100,69000,182
20250401,115900,25452888350,69100,69000,69100,69000,352
20250401,115800,25428594650,69000,69000,69100,68900,391
20250401,115700,25401599350,69000,69000,69000,68900,1361
20250401,115600,25307734550,68900,68900,69000,68900,284
20250401,115500,25288156750,69000,68900,69000,68900,103
20250401,115400,25281053050,69000,68900,69000,68900,1141
20250401,115300,25202349650,69000,68900,69000,68900,67
20250401,115200,25197728150,69000,69000,69100,68900,500
20250401,115100,25163240050,69000,68900,69000,68900,2213
20250401,115000,25010580050,69000,68900,69000,68800,1745
20250401,114900,24890354350,68900,69000,69000,68900,241
20250401,114800,24873744100,69000,68900,69000,68900,497
20250401,114700,24839497500,68900,68900,69000,68800,253
20250401,114600,24822068500,68900,68900,68950,68800,777
20250401,114500,24768538100,68900,68900,69000,68800,1231
20250401,114400,24683716700,69000,69000,69000,68900,220
20250401,114300,24668543700,69000,68800,69000,68800,274
20250401,114200,24649647300,69100,69000,69100,68800,709
20250401,114100,24600788800,69100,69000,69100,68900,1516
20250401,114000,24496181550,69000,68900,69000,68800,775
20250401,113900,24442787500,68900,68800,68900,68700,1404
20250401,113800,24346180900,68800,69000,69000,68700,3711
20250401,113700,24090664600,68900,69000,69000,68900,155
20250401,113600,24079974300,69000,69000,69100,68900,1081
20250401,113500,24005390300,69100,69000,69100,68900,518
20250401,113400,23969649400,69000,69000,69100,69000,1822
20250401,113300,23843919200,69000,69100,69100,69000,471
20250401,113200,23811387300,69100,69100,69200,69000,1542
20250401,113100,23704855700,69100,69000,69200,69000,260
20250401,113000,23686889000,69100,69100,69200,69050,856
20250401,112900,23627738850,69100,69100,69150,69000,1113
20250401,112800,23550818150,69100,69200,69200,69000,1963
20250401,112700,23415113200,69200,69200,69200,69000,1266
20250401,112600,23327629600,69200,69200,69200,69100,497
20250401,112500,23293257350,69200,69100,69200,69100,544
20250401,112400,23255614900,69200,69100,69200,69000,1547
20250401,112300,23148698600,69100,69100,69100,69000,264
20250401,112200,23130469800,69000,69200,69200,69000,765
20250401,112100,23077623650,69200,69200,69200,69000,1415
20250401,112000,22979812550,69200,69250,69250,69100,1678
20250401,111900,22863704350,69250,69200,69300,69200,1274
20250401,111800,22775539050,69200,69200,69300,69100,2012
20250401,111700,22636318550,69200,69200,69200,69100,1931
20250401,111600,22502723050,69200,69200,69200,69100,2486
20250401,111500,22330711900,69200,69100,69200,69000,704
20250401,111400,22282068900,69100,69100,69200,69000,656
20250401,111300,22236750000,69100,68950,69200,68900,893
20250401,111200,22175100850,68950,69100,69200,68900,2682
20250401,111100,21989998350,69000,69100,69200,69000,2710
20250401,111000,21802759850,69100,69050,69200,69000,4303
20250401,110900,21505432600,69100,69000,69100,69000,1075
20250401,110800,21431246900,69100,68950,69100,68900,1570
20250401,110700,21322922850,68900,69000,69000,68800,447
20250401,110600,21292123800,69000,69000,69000,68700,4565
20250401,110500,20977641300,69000,69000,69100,68900,677
20250401,110400,20930932200,69000,69000,69000,68900,1521
20250401,110300,20826107800,69000,68900,69100,68800,6685
20250401,110200,20365094500,68900,68700,68900,68700,1403
20250401,110100,20268563100,68800,68700,68800,68600,892
20250401,110000,20207280400,68700,68800,68800,68600,1945
20250401,105900,20073676300,68700,68700,68800,68700,316
20250401,105800,20051950600,68700,68700,68800,68700,385
20250401,105700,20025468100,68700,68800,68900,68700,1196
20250401,105600,19943220400,68800,68700,68900,68700,641
20250401,105500,19899108300,68800,68800,68900,68700,1255
20250401,105400,19812768600,68800,68900,68900,68700,881
20250401,105300,19752150800,68800,68700,68900,68600,3427
20250401,105200,19516758100,68700,68800,68900,68600,2468
20250401,105100,19347016400,68900,68900,69000,68800,1627
20250401,105000,19234914700,68900,68900,69000,68900,373
20250401,104900,19209205750,68900,68900,69000,68900,175
20250401,104800,19197135450,68900,68900,69000,68800,2741
20250401,104700,19008295150,69000,68800,69000,68800,2965
20250401,104600,18804103150,68800,68700,68900,68700,5264
20250401,104500,18442122450,68800,68700,68800,68700,1532
20250401,104400,18336843900,68700,68500,68800,68500,3898
20250401,104300,18069264700,68500,68500,68500,68400,218
20250401,104200,18054348900,68400,68400,68500,68300,1395
20250401,104100,17958915700,68400,68300,68400,68300,267
20250401,104000,17940660100,68300,68300,68400,68200,309
20250401,103900,17919552250,68300,68300,68300,68300,321
20250401,103800,17897627950,68400,68300,68400,68200,665
20250401,103700,17852204150,68300,68300,68300,68200,308
20250401,103600,17831171650,68300,68300,68400,68300,392
20250401,103500,17804397950,68300,68400,68400,68200,919
20250401,103400,17741633250,68400,68350,68400,68200,476
20250401,103300,17709124400,68300,68300,68400,68200,543
20250401,103200,17672039650,68300,68400,68400,68200,1363
20250401,103100,17578961650,68300,68400,68400,68300,706
20250401,103000,17530673650,68400,68400,68500,68300,577
20250401,102900,17491222650,68400,68400,68400,68300,151
20250401,102800,17480903250,68300,68300,68300,68200,557
20250401,102700,17442882850,68300,68300,68300,68200,671
20250401,102600,17397060350,68300,68300,68300,68100,1546
20250401,102500,17291626650,68300,68300,68300,68200,657
20250401,102400,17246784850,68300,68400,68400,68200,798
20250401,102300,17192289150,68400,68400,68400,68300,181
20250401,102200,17179918750,68350,68400,68400,68200,901
20250401,102100,17118363900,68400,68600,68600,68300,2063
20250401,102000,16977186000,68600,68600,68700,68500,934
20250401,101900,16913115800,68700,68700,68700,68600,286
20250401,101800,16893471000,68700,68600,68700,68600,490
20250401,101700,16859846800,68600,68600,68700,68500,886
20250401,101600,16799046200,68700,68600,68700,68600,961
20250401,101500,16733059800,68600,68700,68700,68500,1646
20250401,101400,16620153800,68700,68500,68700,68500,1822
20250401,101300,16495152200,68600,68500,68600,68500,368
20250401,101200,16469913200,68500,68500,68600,68500,1113
20250401,101100,16393641000,68500,68200,68600,68200,4496
20250401,101000,16085972500,68300,68300,68300,68200,450
20250401,100900,16055262700,68200,68100,68300,68100,548
20250401,100800,16017885900,68200,68200,68300,68100,1352
20250401,100700,15925719200,68200,68200,68200,68100,271
20250401,100600,15907257100,68100,68200,68200,68100,379
20250401,100500,15881423600,68100,68100,68200,68100,357
20250401,100400,15857110700,68100,68200,68200,68000,1091
20250401,100300,15782811000,68200,68100,68200,68000,758
20250401,100200,15731178700,68100,68100,68100,68000,376
20250401,100100,15705584200,68100,68200,68300,68000,4170
20250401,100000,15421248600,68300,68300,68300,68200,497
20250401,095900,15387325600,68300,68300,68300,68100,619
20250401,095800,15345111000,68300,68200,68300,68100,438
20250401,095700,15315238400,68200,68200,68300,68100,398
20250401,095600,15288105300,68200,68200,68200,68100,1718
20250401,095500,15170985700,68200,68100,68200,68100,561
20250401,095400,15132746800,68100,68300,68300,68100,2398
20250401,095300,14969264000,68300,68300,68400,68200,910
20250401,095200,14907101300,68300,68300,68400,68200,1028
20250401,095100,14836874100,68300,68300,68400,68200,2144
20250401,095000,14690412600,68300,68300,68500,68200,2768
20250401,094900,14501229100,68300,68300,68300,68200,216
20250401,094800,14486491700,68100,68300,68300,68100,1467
20250401,094700,14386413000,68200,68100,68300,68100,1458
20250401,094600,14286974200,68200,68300,68300,68100,1374
20250401,094500,14193258900,68200,68300,68400,68200,875
20250401,094400,14133498600,68300,68400,68500,68300,966
20250401,094300,14067489600,68500,68200,68500,68100,4934
20250401,094200,13730197700,68100,68000,68200,68000,532
20250401,094100,13693941800,68000,68000,68100,68000,694
20250401,094000,13646685800,68000,68100,68100,67900,1466
20250401,093900,13547019600,68100,68000,68100,67900,694
20250401,093800,13499821000,68000,67900,68000,67800,1177
20250401,093700,13419849600,68000,67700,68000,67700,2929
20250401,093600,13221136950,67800,67800,67800,67600,4584
20250401,093500,12910954500,67600,67700,67800,67500,4022
20250401,093400,12638832100,67800,68000,68000,67800,4309
20250401,093300,12346541000,67900,68200,68200,67900,4795
20250401,093200,12020389100,68100,68300,68300,68000,7844
20250401,093100,11485642250,68250,68300,68300,68200,3902
20250401,093000,11219284650,68200,68200,68400,68100,8225
20250401,092900,10657932950,68300,68400,68500,68200,7285
20250401,092800,10160298850,68500,68500,68500,68300,3597
20250401,092700,9914277900,68500,68500,68600,68400,1278
20250401,092600,9826745800,68500,68500,68600,68400,2716
20250401,092500,9640686950,68600,68600,68600,68500,2347
20250401,092400,9479713100,68600,68700,68700,68600,379
20250401,092300,9453707900,68600,68700,68800,68500,2967
20250401,092200,9250039950,68700,68900,69000,68700,3533
20250401,092100,9006945750,68900,68900,69000,68800,1017
20250401,092000,8936888250,68900,69100,69100,68800,3443
20250401,091900,8699596000,69050,69000,69100,68900,2753
20250401,091800,8509629000,69000,68800,69000,68800,2541
20250401,091700,8334600400,68900,68700,68900,68700,1375
20250401,091600,8240100100,68900,69000,69000,68700,4799
20250401,091500,7909334600,69000,69000,69100,69000,770
20250401,091400,7856168900,69000,69100,69200,69000,2096
20250401,091300,7711343000,69200,69100,69200,69000,849
20250401,091200,7652673900,69100,69200,69200,69000,2684
20250401,091100,7467212700,69200,69200,69300,69100,3545
20250401,091000,7221805800,69200,69300,69400,69200,2933
20250401,090900,7018550800,69300,69300,69400,69300,1572
20250401,090800,6909566500,69300,69300,69400,69200,5756
20250401,090700,6510615300,69200,69200,69400,69000,5253
20250401,090600,6147232550,69100,68800,69100,68800,1848
20250401,090500,6019764450,68800,68800,68900,68600,3452
20250401,090400,5782516650,68700,68500,68700,68400,3501
20250401,090300,5542569450,68500,68700,68800,68400,9944
20250401,090200,4860602050,68800,69200,69200,68700,7306
20250401,090100,4357279250,69100,69200,69500,68800,15940
20250401,090000,3255029850,69300,68900,69900,68900,47045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 46487264950 69700 69700 69700 69700 24281
3 20250401 193600 46487264950 69700 69700 69700 69700 0
4 20250401 193500 46487264950 69700 69700 69700 69700 0
5 20250401 193400 46487264950 69700 69700 69700 69700 0
6 20250401 193300 46487264950 69700 69700 69700 69700 0
7 20250401 193200 46487264950 69700 69700 69700 69700 0
8 20250401 193100 46487264950 69700 69700 69700 69700 0
9 20250401 193000 46487264950 69700 69700 69700 69700 0
10 20250401 192900 46487264950 69700 69700 69700 69700 0
11 20250401 192800 46487264950 69700 69700 69700 69700 0
12 20250401 192700 46487264950 69700 69700 69700 69700 0
13 20250401 192600 46487264950 69700 69700 69700 69700 0
14 20250401 192500 46487264950 69700 69700 69700 69700 0
15 20250401 192400 46487264950 69700 69700 69700 69700 0
16 20250401 192300 46487264950 69700 69700 69700 69700 0
17 20250401 192200 46487264950 69700 69700 69700 69700 0
18 20250401 192100 46487264950 69700 69700 69700 69700 0
19 20250401 192000 46487264950 69700 69700 69700 69700 0
20 20250401 191900 46487264950 69700 69700 69700 69700 0
21 20250401 191800 46487264950 69700 69700 69700 69700 0
22 20250401 191700 46487264950 69700 69700 69700 69700 0
23 20250401 191600 46487264950 69700 69700 69700 69700 0
24 20250401 191500 46487264950 69700 69700 69700 69700 0
25 20250401 191400 46487264950 69700 69700 69700 69700 0
26 20250401 191300 46487264950 69700 69700 69700 69700 0
27 20250401 191200 46487264950 69700 69700 69700 69700 0
28 20250401 191100 46487264950 69700 69700 69700 69700 0
29 20250401 191000 46487264950 69700 69700 69700 69700 0
30 20250401 190900 46487264950 69700 69700 69700 69700 0
31 20250401 190800 46487264950 69700 69700 69700 69700 0
32 20250401 190700 46487264950 69700 69700 69700 69700 24281
33 20250401 190600 46487264950 69700 69700 69700 69700 0
34 20250401 190500 46487264950 69700 69700 69700 69700 0
35 20250401 190400 46487264950 69700 69700 69700 69700 0
36 20250401 190300 46487264950 69700 69700 69700 69700 0
37 20250401 190200 46487264950 69700 69700 69700 69700 0
38 20250401 190100 46487264950 69700 69700 69700 69700 0
39 20250401 190000 46487264950 69700 69700 69700 69700 0
40 20250401 185900 46487264950 69700 69700 69700 69700 0
41 20250401 185800 46487264950 69700 69700 69700 69700 0
42 20250401 185700 46487264950 69700 69700 69700 69700 0
43 20250401 185600 46487264950 69700 69700 69700 69700 0
44 20250401 185500 46487264950 69700 69700 69700 69700 0
45 20250401 185400 46487264950 69700 69700 69700 69700 0
46 20250401 185300 46487264950 69700 69700 69700 69700 0
47 20250401 185200 46487264950 69700 69700 69700 69700 0
48 20250401 185100 46487264950 69700 69700 69700 69700 0
49 20250401 185000 46487264950 69700 69700 69700 69700 0
50 20250401 184900 46487264950 69700 69700 69700 69700 0
51 20250401 184800 46487264950 69700 69700 69700 69700 0
52 20250401 184700 46487264950 69700 69700 69700 69700 0
53 20250401 184600 46487264950 69700 69700 69700 69700 0
54 20250401 184500 46487264950 69700 69700 69700 69700 0
55 20250401 184400 46487264950 69700 69700 69700 69700 0
56 20250401 184300 46487264950 69700 69700 69700 69700 0
57 20250401 184200 46487264950 69700 69700 69700 69700 0
58 20250401 184100 46487264950 69700 69700 69700 69700 0
59 20250401 184000 46487264950 69700 69700 69700 69700 0
60 20250401 183900 46487264950 69700 69700 69700 69700 0
61 20250401 183800 46487264950 69700 69700 69700 69700 0
62 20250401 183700 46487264950 69700 69700 69700 69700 24281
63 20250401 183600 46487264950 69700 69700 69700 69700 0
64 20250401 183500 46487264950 69700 69700 69700 69700 0
65 20250401 183400 46487264950 69700 69700 69700 69700 0
66 20250401 183300 46487264950 69700 69700 69700 69700 0
67 20250401 183200 46487264950 69700 69700 69700 69700 0
68 20250401 183100 46487264950 69700 69700 69700 69700 0
69 20250401 183000 46487264950 69700 69700 69700 69700 0
70 20250401 182900 46487264950 69700 69700 69700 69700 0
71 20250401 182800 46487264950 69700 69700 69700 69700 0
72 20250401 182700 46487264950 69700 69700 69700 69700 0
73 20250401 182600 46487264950 69700 69700 69700 69700 0
74 20250401 182500 46487264950 69700 69700 69700 69700 0
75 20250401 182400 46487264950 69700 69700 69700 69700 0
76 20250401 182300 46487264950 69700 69700 69700 69700 0
77 20250401 182200 46487264950 69700 69700 69700 69700 0
78 20250401 182100 46487264950 69700 69700 69700 69700 0
79 20250401 182000 46487264950 69700 69700 69700 69700 0
80 20250401 181900 46487264950 69700 69700 69700 69700 0
81 20250401 181800 46487264950 69700 69700 69700 69700 0
82 20250401 181700 46487264950 69700 69700 69700 69700 0
83 20250401 181600 46487264950 69700 69700 69700 69700 0
84 20250401 181500 46487264950 69700 69700 69700 69700 0
85 20250401 181400 46487264950 69700 69700 69700 69700 0
86 20250401 181300 46487264950 69700 69700 69700 69700 0
87 20250401 181200 46487264950 69700 69700 69700 69700 0
88 20250401 181100 46487264950 69700 69700 69700 69700 0
89 20250401 181000 46487264950 69700 69700 69700 69700 0
90 20250401 180900 46487264950 69700 69700 69700 69700 0
91 20250401 180800 46487264950 69700 69700 69700 69700 0
92 20250401 180700 46487264950 69700 69700 69700 69700 24281
93 20250401 180600 46487264950 69700 69700 69700 69700 0
94 20250401 180500 46487264950 69700 69700 69700 69700 0
95 20250401 180400 46487264950 69700 69700 69700 69700 0
96 20250401 180300 46487264950 69700 69700 69700 69700 0
97 20250401 180200 46487264950 69700 69700 69700 69700 0
98 20250401 180100 46487264950 69700 69700 69700 69700 0
99 20250401 180000 46487264950 69700 69700 69700 69700 0
100 20250401 175900 46487264950 69700 69700 69700 69700 0
101 20250401 175800 46487264950 69700 69700 69700 69700 0
102 20250401 175700 46487264950 69700 69700 69700 69700 0
103 20250401 175600 46487264950 69700 69700 69700 69700 0
104 20250401 175500 46487264950 69700 69700 69700 69700 0
105 20250401 175400 46487264950 69700 69700 69700 69700 0
106 20250401 175300 46487264950 69700 69700 69700 69700 0
107 20250401 175200 46487264950 69700 69700 69700 69700 0
108 20250401 175100 46487264950 69700 69700 69700 69700 0
109 20250401 175000 46487264950 69700 69700 69700 69700 0
110 20250401 174900 46487264950 69700 69700 69700 69700 0
111 20250401 174800 46487264950 69700 69700 69700 69700 0
112 20250401 174700 46487264950 69700 69700 69700 69700 0
113 20250401 174600 46487264950 69700 69700 69700 69700 0
114 20250401 174500 46487264950 69700 69700 69700 69700 0
115 20250401 174400 46487264950 69700 69700 69700 69700 0
116 20250401 174300 46487264950 69700 69700 69700 69700 0
117 20250401 174200 46487264950 69700 69700 69700 69700 0
118 20250401 174100 46487264950 69700 69700 69700 69700 0
119 20250401 174000 46487264950 69700 69700 69700 69700 0
120 20250401 173900 46487264950 69700 69700 69700 69700 0
121 20250401 173800 46487264950 69700 69700 69700 69700 0
122 20250401 173700 46487264950 69700 69700 69700 69700 24281
123 20250401 173600 46487264950 69700 69700 69700 69700 0
124 20250401 173500 46487264950 69700 69700 69700 69700 0
125 20250401 173400 46487264950 69700 69700 69700 69700 0
126 20250401 173300 46487264950 69700 69700 69700 69700 0
127 20250401 173200 46487264950 69700 69700 69700 69700 0
128 20250401 173100 46487264950 69700 69700 69700 69700 0
129 20250401 173000 46487264950 69700 69700 69700 69700 0
130 20250401 172900 46487264950 69700 69700 69700 69700 0
131 20250401 172800 46487264950 69700 69700 69700 69700 0
132 20250401 172700 46487264950 69700 69700 69700 69700 0
133 20250401 172600 46487264950 69700 69700 69700 69700 0
134 20250401 172500 46487264950 69700 69700 69700 69700 0
135 20250401 172400 46487264950 69700 69700 69700 69700 0
136 20250401 172300 46487264950 69700 69700 69700 69700 0
137 20250401 172200 46487264950 69700 69700 69700 69700 0
138 20250401 172100 46487264950 69700 69700 69700 69700 0
139 20250401 172000 46487264950 69700 69700 69700 69700 0
140 20250401 171900 46487264950 69700 69700 69700 69700 0
141 20250401 171800 46487264950 69700 69700 69700 69700 0
142 20250401 171700 46487264950 69700 69700 69700 69700 0
143 20250401 171600 46487264950 69700 69700 69700 69700 0
144 20250401 171500 46487264950 69700 69700 69700 69700 0
145 20250401 171400 46487264950 69700 69700 69700 69700 0
146 20250401 171300 46487264950 69700 69700 69700 69700 0
147 20250401 171200 46487264950 69700 69700 69700 69700 0
148 20250401 171100 46487264950 69700 69700 69700 69700 0
149 20250401 171000 46487264950 69700 69700 69700 69700 0
150 20250401 170900 46487264950 69700 69700 69700 69700 0
151 20250401 170800 46487264950 69700 69700 69700 69700 0
152 20250401 170700 46487264950 69700 69700 69700 69700 24281
153 20250401 170600 46487264950 69700 69700 69700 69700 0
154 20250401 170500 46487264950 69700 69700 69700 69700 0
155 20250401 170400 46487264950 69700 69700 69700 69700 0
156 20250401 170300 46487264950 69700 69700 69700 69700 0
157 20250401 170200 46487264950 69700 69700 69700 69700 0
158 20250401 170100 46487264950 69700 69700 69700 69700 0
159 20250401 170000 46487264950 69700 69700 69700 69700 0
160 20250401 165900 46487264950 69700 69700 69700 69700 0
161 20250401 165800 46487264950 69700 69700 69700 69700 0
162 20250401 165700 46487264950 69700 69700 69700 69700 0
163 20250401 165600 46487264950 69700 69700 69700 69700 0
164 20250401 165500 46487264950 69700 69700 69700 69700 0
165 20250401 165400 46487264950 69700 69700 69700 69700 0
166 20250401 165300 46487264950 69700 69700 69700 69700 0
167 20250401 165200 46487264950 69700 69700 69700 69700 0
168 20250401 165100 46487264950 69700 69700 69700 69700 0
169 20250401 165000 46487264950 69700 69700 69700 69700 0
170 20250401 164900 46487264950 69700 69700 69700 69700 0
171 20250401 164800 46487264950 69700 69700 69700 69700 0
172 20250401 164700 46487264950 69700 69700 69700 69700 0
173 20250401 164600 46487264950 69700 69700 69700 69700 0
174 20250401 164500 46487264950 69700 69700 69700 69700 0
175 20250401 164400 46487264950 69700 69700 69700 69700 0
176 20250401 164300 46487264950 69700 69700 69700 69700 0
177 20250401 164200 46487264950 69700 69700 69700 69700 0
178 20250401 164100 46487264950 69700 69700 69700 69700 0
179 20250401 164000 46487264950 69700 69700 69700 69700 0
180 20250401 163900 46487264950 69700 69700 69700 69700 0
181 20250401 163800 46487264950 69700 69700 69700 69700 0
182 20250401 163700 46487264950 69700 69700 69700 69700 24281
183 20250401 163600 46487264950 69700 69700 69700 69700 0
184 20250401 163500 46487264950 69700 69700 69700 69700 0
185 20250401 163400 46487264950 69700 69700 69700 69700 0
186 20250401 163300 46487264950 69700 69700 69700 69700 0
187 20250401 163200 46487264950 69700 69700 69700 69700 0
188 20250401 163100 46487264950 69700 69700 69700 69700 0
189 20250401 163000 46487264950 69700 69700 69700 69700 0
190 20250401 162900 46487264950 69700 69700 69700 69700 0
191 20250401 162800 46487264950 69700 69700 69700 69700 0
192 20250401 162700 46487264950 69700 69700 69700 69700 0
193 20250401 162600 46487264950 69700 69700 69700 69700 0
194 20250401 162500 46487264950 69700 69700 69700 69700 0
195 20250401 162400 46487264950 69700 69700 69700 69700 0
196 20250401 162300 46487264950 69700 69700 69700 69700 0
197 20250401 162200 46487264950 69700 69700 69700 69700 0
198 20250401 162100 46487264950 69700 69700 69700 69700 0
199 20250401 162000 46487264950 69700 69700 69700 69700 0
200 20250401 161900 46487264950 69700 69700 69700 69700 0
201 20250401 161800 46487264950 69700 69700 69700 69700 0
202 20250401 161700 46487264950 69700 69700 69700 69700 0
203 20250401 161600 46487264950 69700 69700 69700 69700 0
204 20250401 161500 46487264950 69700 69700 69700 69700 0
205 20250401 161400 46487264950 69700 69700 69700 69700 0
206 20250401 161300 46487264950 69700 69700 69700 69700 0
207 20250401 161200 46487264950 69700 69700 69700 69700 0
208 20250401 161100 46487264950 69700 69700 69700 69700 0
209 20250401 161000 46487264950 69700 69700 69700 69700 0
210 20250401 160900 46487264950 69700 69700 69700 69700 0
211 20250401 160800 46487264950 69700 69700 69700 69700 0
212 20250401 160700 46487264950 69700 69700 69700 69700 24281
213 20250401 160600 46487264950 69700 69700 69700 69700 0
214 20250401 160500 46487264950 69700 69700 69700 69700 0
215 20250401 160400 46487264950 69700 69700 69700 69700 0
216 20250401 160300 46487264950 69700 69700 69700 69700 0
217 20250401 160200 46487264950 69700 69700 69700 69700 0
218 20250401 160100 46487264950 69700 69700 69700 69700 0
219 20250401 160000 46487264950 69700 69700 69700 69700 0
220 20250401 155900 46487264950 69700 69700 69700 69700 0
221 20250401 155800 46487264950 69700 69700 69700 69700 0
222 20250401 155700 46487264950 69700 69700 69700 69700 0
223 20250401 155600 46487264950 69700 69700 69700 69700 0
224 20250401 155500 46487264950 69700 69700 69700 69700 0
225 20250401 155400 46487264950 69700 69700 69700 69700 0
226 20250401 155300 46487264950 69700 69700 69700 69700 0
227 20250401 155200 46487264950 69700 69700 69700 69700 0
228 20250401 155100 46487264950 69700 69700 69700 69700 0
229 20250401 155000 46487264950 69700 69700 69700 69700 0
230 20250401 154900 46487264950 69700 69700 69700 69700 0
231 20250401 154800 46487264950 69700 69700 69700 69700 0
232 20250401 154700 46487264950 69700 69700 69700 69700 0
233 20250401 154600 46487264950 69700 69700 69700 69700 0
234 20250401 154500 46487264950 69700 69700 69700 69700 0
235 20250401 154400 46487264950 69700 69700 69700 69700 0
236 20250401 154300 46487264950 69700 69700 69700 69700 0
237 20250401 154200 46487264950 69700 69700 69700 69700 0
238 20250401 154100 46487264950 69700 69700 69700 69700 0
239 20250401 154000 46487264950 69700 69700 69700 69700 0
240 20250401 153900 46487264950 69700 69700 69700 69700 0
241 20250401 153800 46487264950 69700 69700 69700 69700 0
242 20250401 153700 46487264950 69700 69700 69700 69700 24281
243 20250401 153600 46487264950 69700 69700 69700 69700 0
244 20250401 153500 46487264950 69700 69700 69700 69700 0
245 20250401 153400 46487264950 69700 69700 69700 69700 0
246 20250401 153300 46487264950 69700 69700 69700 69700 0
247 20250401 153200 46487264950 69700 69700 69700 69700 0
248 20250401 153100 46487264950 69700 69700 69700 69700 0
249 20250401 153000 46487264950 69700 69700 69700 69700 24281
250 20250401 152900 44794879250 69700 69700 69700 69700 0
251 20250401 152800 44794879250 69700 69700 69700 69700 0
252 20250401 152700 44794879250 69700 69700 69700 69700 0
253 20250401 152600 44794879250 69700 69700 69700 69700 0
254 20250401 152500 44794879250 69700 69700 69700 69700 0
255 20250401 152400 44794879250 69700 69700 69700 69700 0
256 20250401 152300 44794879250 69700 69700 69700 69700 0
257 20250401 152200 44794879250 69700 69700 69700 69700 0
258 20250401 152100 44794879250 69700 69700 69700 69700 0
259 20250401 152000 44794879250 69700 69700 69700 69700 0
260 20250401 151900 44794879250 69700 69600 69700 69600 2352
261 20250401 151800 44631143950 69600 69500 69700 69500 2081
262 20250401 151700 44486308150 69500 69500 69600 69500 2032
263 20250401 151600 44344982850 69600 69500 69600 69500 2649
264 20250401 151500 44160740050 69500 69500 69600 69500 2153
265 20250401 151400 44010934700 69500 69500 69700 69500 3633
266 20250401 151300 43758127550 69500 69600 69700 69500 2647
267 20250401 151200 43573892550 69500 69600 69700 69500 2296
268 20250401 151100 43414127500 69600 69600 69700 69500 2743
269 20250401 151000 43223231500 69600 69600 69700 69500 2091
270 20250401 150900 43077673000 69600 69600 69700 69500 1970
271 20250401 150800 42940605800 69600 69700 69700 69500 2423
272 20250401 150700 42771967600 69600 69500 69700 69500 2751
273 20250401 150600 42580545250 69500 69500 69700 69500 1478
274 20250401 150500 42477710250 69600 69400 69600 69400 1874
275 20250401 150400 42347466050 69500 69500 69500 69400 1564
276 20250401 150300 42238841250 69400 69400 69500 69300 4412
277 20250401 150200 41932533850 69500 69500 69600 69400 2615
278 20250401 150100 41750818850 69500 69600 69700 69500 3314
279 20250401 150000 41520326250 69600 69600 69700 69600 1191
280 20250401 145900 41437362250 69600 69600 69700 69600 730
281 20250401 145800 41386514250 69700 69700 69800 69600 1756
282 20250401 145700 41264173150 69700 69700 69800 69600 2996
283 20250401 145600 41055312450 69700 69700 69800 69700 1183
284 20250401 145500 40972798550 69700 69800 69900 69700 1015
285 20250401 145400 40901954750 69800 69800 69900 69800 1917
286 20250401 145300 40768122550 69900 69900 70000 69800 1067
287 20250401 145200 40693569950 70000 69800 70000 69800 1218
288 20250401 145100 40608471050 69900 69900 69900 69800 1648
289 20250401 145000 40493322750 69800 69900 70000 69800 1336
290 20250401 144900 40399938450 69900 70000 70000 69900 2014
291 20250401 144800 40258989200 70000 69800 70000 69800 2014
292 20250401 144700 40118259700 69800 70000 70050 69800 5033
293 20250401 144600 39766147000 70000 70000 70100 70000 1009
294 20250401 144500 39695492400 70100 70150 70150 70000 2026
295 20250401 144400 39553527700 70100 70200 70200 70100 771
296 20250401 144300 39499469500 70100 70100 70200 70100 592
297 20250401 144200 39457969300 70100 70200 70200 70100 1371
298 20250401 144100 39361794400 70200 70200 70300 70100 960
299 20250401 144000 39294434500 70200 70300 70300 70100 2956
300 20250401 143900 39086898300 70200 70300 70300 70200 556
301 20250401 143800 39047859700 70200 70200 70300 70200 1675
302 20250401 143700 38930156500 70200 70250 70300 70200 1534
303 20250401 143600 38822428600 70300 70300 70300 70200 2207
304 20250401 143500 38667432500 70200 70150 70300 70100 4209
305 20250401 143400 38371896150 70100 70100 70200 70000 1131
306 20250401 143300 38292613550 70000 70100 70100 70000 1245
307 20250401 143200 38205381750 70000 70100 70200 70000 2064
308 20250401 143100 38060705950 70100 70100 70200 70100 633
309 20250401 143000 38016324900 70100 70100 70200 70100 1189
310 20250401 142900 37932906150 70100 70100 70200 70000 2509
311 20250401 142800 37757043850 70100 70100 70200 70000 1431
312 20250401 142700 37656753250 70100 70000 70200 70000 3013
313 20250401 142600 37445573000 70100 70100 70100 70000 822
314 20250401 142500 37387981000 70100 70100 70100 70000 1514
315 20250401 142400 37281893550 70100 70100 70100 70000 1711
316 20250401 142300 37161999050 70000 70000 70100 70000 630
317 20250401 142200 37117890950 70100 70100 70100 70000 1188
318 20250401 142100 37034654450 70100 70100 70150 70000 1784
319 20250401 142000 36909610150 70100 70100 70200 70000 1776
320 20250401 141900 36785151050 70000 70100 70100 70000 612
321 20250401 141800 36742294550 70100 70100 70100 70000 1060
322 20250401 141700 36668027750 70100 70200 70200 70000 1097
323 20250401 141600 36591136200 70100 70000 70200 70000 987
324 20250401 141500 36521974500 70100 70100 70200 70000 1264
325 20250401 141400 36433399000 70100 70000 70100 70000 625
326 20250401 141300 36389631300 70100 70100 70100 70000 1479
327 20250401 141200 36286075000 70100 70100 70100 70000 1123
328 20250401 141100 36207450200 70000 70000 70100 69900 2538
329 20250401 141000 36029782850 70000 69900 70000 69900 2039
330 20250401 140900 35887097150 70000 69800 70000 69800 1311
331 20250401 140800 35795428350 69800 69900 69900 69700 2221
332 20250401 140700 35640361550 69900 69900 69900 69800 841
333 20250401 140600 35581617950 69900 69800 70000 69800 2999
334 20250401 140500 35371781250 69900 69800 69900 69800 2101
335 20250401 140400 35224999550 69850 69700 69900 69700 534
336 20250401 140300 35187726700 69800 69800 69900 69700 1137
337 20250401 140200 35108403200 69800 69800 69800 69700 1618
338 20250401 140100 34995520700 69800 69800 69900 69700 984
339 20250401 140000 34926877900 69800 69800 69900 69700 1210
340 20250401 135900 34842458850 69800 69800 69800 69700 942
341 20250401 135800 34776728650 69800 69800 69900 69700 1773
342 20250401 135700 34652964450 69800 69950 70000 69800 1405
343 20250401 135600 34554768650 70000 70000 70000 69900 412
344 20250401 135500 34525959950 69900 70000 70000 69800 2909
345 20250401 135400 34322611250 70000 69900 70000 69800 721
346 20250401 135300 34272198750 69900 70000 70000 69850 3000
347 20250401 135200 34062444850 70000 69900 70100 69800 10015
348 20250401 135100 33361865450 69900 69800 69900 69800 457
349 20250401 135000 33329935250 69800 69900 69900 69800 1113
350 20250401 134900 33252140550 69900 69800 69900 69800 1509
351 20250401 134800 33146686150 69900 69800 69900 69700 2032
352 20250401 134700 33004861050 69700 69700 69800 69700 201
353 20250401 134600 32990847550 69700 69700 69800 69700 209
354 20250401 134500 32976273450 69800 69800 69900 69700 2503
355 20250401 134400 32801542450 69700 69800 69800 69700 995
356 20250401 134300 32732093500 69800 69800 69800 69700 1947
357 20250401 134200 32596240150 69800 69800 69800 69700 1716
358 20250401 134100 32476504950 69700 69700 69800 69700 1256
359 20250401 134000 32388958350 69700 69700 69800 69600 3327
360 20250401 133900 32157060750 69700 69700 69700 69600 632
361 20250401 133800 32113012250 69700 69700 69700 69600 473
362 20250401 133700 32080052450 69700 69700 69700 69600 830
363 20250401 133600 32022210650 69700 69600 69700 69600 771
364 20250401 133500 31968483150 69600 69700 69700 69600 657
365 20250401 133400 31922705750 69600 69600 69700 69500 2047
366 20250401 133300 31780232550 69500 69550 69600 69500 81
367 20250401 133200 31774599200 69600 69600 69600 69500 183
368 20250401 133100 31761866600 69600 69500 69600 69500 139
369 20250401 133000 31752202200 69500 69500 69500 69400 1428
370 20250401 132900 31652961100 69500 69400 69500 69400 104
371 20250401 132800 31645738700 69500 69500 69500 69500 740
372 20250401 132700 31594308700 69500 69600 69700 69500 1472
373 20250401 132600 31491867800 69700 69600 69700 69600 2432
374 20250401 132500 31322515250 69700 69600 69700 69500 4525
375 20250401 132400 31007530650 69500 69400 69600 69400 4264
376 20250401 132300 30711178050 69400 69400 69500 69400 1380
377 20250401 132200 30615375850 69500 69400 69500 69300 2148
378 20250401 132100 30466297100 69400 69400 69400 69300 144
379 20250401 132000 30456304700 69400 69500 69500 69400 1817
380 20250401 131900 30330198600 69500 69200 69500 69200 5871
381 20250401 131800 29922985100 69200 69200 69300 69200 652
382 20250401 131700 29877803300 69200 69300 69300 69200 627
383 20250401 131600 29834393200 69300 69300 69400 69200 300
384 20250401 131500 29813601800 69300 69200 69400 69200 1079
385 20250401 131400 29738819300 69200 69100 69400 69100 2609
386 20250401 131300 29558126050 69100 69200 69200 69100 346
387 20250401 131200 29534184950 69200 69150 69200 69100 388
388 20250401 131100 29507337250 69200 69200 69300 69100 1630
389 20250401 131000 29394570450 69100 69200 69200 69100 287
390 20250401 130900 29374724050 69100 69200 69200 69100 397
391 20250401 130800 29347262550 69200 69200 69200 69100 1177
392 20250401 130700 29265816750 69100 69200 69200 69100 952
393 20250401 130600 29199966650 69100 69200 69200 69100 146
394 20250401 130500 29189865250 69200 69200 69300 69100 1056
395 20250401 130400 29116798850 69100 69100 69200 69100 56
396 20250401 130300 29112926050 69100 69200 69300 69100 1161
397 20250401 130200 29032585250 69200 69300 69300 69100 2752
398 20250401 130100 28842140750 69300 69300 69300 69200 151
399 20250401 130000 28831683600 69200 69300 69300 69200 275
400 20250401 125900 28812634000 69300 69200 69400 69200 1460
401 20250401 125800 28711458900 69300 69300 69400 69200 753
402 20250401 125700 28659271000 69300 69200 69400 69200 2019
403 20250401 125600 28519350800 69300 69300 69300 69200 966
404 20250401 125500 28452411650 69300 69200 69300 69200 861
405 20250401 125400 28392753450 69300 69300 69400 69300 1557
406 20250401 125300 28284845850 69400 69400 69400 69300 74
407 20250401 125200 28279712000 69300 69400 69400 69300 1222
408 20250401 125100 28194997600 69400 69400 69400 69300 1589
409 20250401 125000 28084723300 69500 69400 69500 69300 2171
410 20250401 124900 27934063300 69300 69300 69400 69300 191
411 20250401 124800 27920820000 69400 69300 69400 69300 1136
412 20250401 124700 27841999850 69400 69300 69400 69200 1150
413 20250401 124600 27762303350 69300 69400 69400 69300 293
414 20250401 124500 27741993450 69400 69300 69400 69300 1981
415 20250401 124400 27604520750 69400 69300 69400 69300 320
416 20250401 124300 27582314050 69400 69300 69400 69300 106
417 20250401 124200 27574959450 69400 69350 69400 69300 1879
418 20250401 124100 27444606250 69350 69400 69400 69300 348
419 20250401 124000 27420479700 69300 69300 69400 69300 280
420 20250401 123900 27401057900 69400 69400 69400 69300 411
421 20250401 123800 27372541200 69400 69300 69400 69300 884
422 20250401 123700 27311266700 69300 69400 69400 69300 127
423 20250401 123600 27302455100 69400 69400 69400 69300 1459
424 20250401 123500 27201227900 69300 69400 69400 69300 218
425 20250401 123400 27186110100 69400 69300 69400 69300 227
426 20250401 123300 27170370000 69200 69300 69400 69200 830
427 20250401 123200 27112846750 69400 69400 69400 69300 1656
428 20250401 123100 26997954650 69300 69300 69400 69200 1092
429 20250401 123000 26922256350 69300 69200 69300 69200 1011
430 20250401 122900 26852206900 69300 69200 69300 69200 1368
431 20250401 122800 26757454600 69300 69200 69300 69100 506
432 20250401 122700 26722442800 69200 69200 69300 69100 844
433 20250401 122600 26664037000 69200 69100 69200 69100 786
434 20250401 122500 26609659400 69200 69200 69200 69100 234
435 20250401 122400 26593477900 69200 69200 69200 69100 633
436 20250401 122300 26549677700 69150 69200 69200 69100 170
437 20250401 122200 26537929950 69150 69200 69200 69100 317
438 20250401 122100 26516015700 69200 69200 69200 69100 392
439 20250401 122000 26488893600 69200 69200 69200 69100 167
440 20250401 121900 26477337800 69200 69100 69200 69100 1030
441 20250401 121800 26406065200 69200 69200 69200 69100 89
442 20250401 121700 26399907500 69200 69200 69200 69000 780
443 20250401 121600 26346007400 69200 69200 69300 69100 481
444 20250401 121500 26312723900 69200 69300 69300 69100 1080
445 20250401 121400 26237984900 69300 69300 69300 69100 1397
446 20250401 121300 26141282800 69200 69200 69300 69100 1988
447 20250401 121200 26003707100 69200 69100 69200 69100 143
448 20250401 121100 25993817150 69100 69100 69100 69000 604
449 20250401 121000 25952084950 69100 69100 69100 69000 2048
450 20250401 120900 25810595200 69100 69100 69100 69000 596
451 20250401 120800 25769420100 69100 69000 69100 69000 592
452 20250401 120700 25728516000 69000 69000 69000 68900 365
453 20250401 120600 25703339800 69000 69000 69000 68900 662
454 20250401 120500 25657666000 69000 69000 69000 68900 455
455 20250401 120400 25626276800 69000 69050 69100 68900 1024
456 20250401 120300 25555637050 69000 69000 69000 68900 426
457 20250401 120200 25526243950 68900 69000 69000 68900 219
458 20250401 120100 25511137350 69000 69000 69100 68900 662
459 20250401 120000 25465459150 69100 69100 69100 69000 182
460 20250401 115900 25452888350 69100 69000 69100 69000 352
461 20250401 115800 25428594650 69000 69000 69100 68900 391
462 20250401 115700 25401599350 69000 69000 69000 68900 1361
463 20250401 115600 25307734550 68900 68900 69000 68900 284
464 20250401 115500 25288156750 69000 68900 69000 68900 103
465 20250401 115400 25281053050 69000 68900 69000 68900 1141
466 20250401 115300 25202349650 69000 68900 69000 68900 67
467 20250401 115200 25197728150 69000 69000 69100 68900 500
468 20250401 115100 25163240050 69000 68900 69000 68900 2213
469 20250401 115000 25010580050 69000 68900 69000 68800 1745
470 20250401 114900 24890354350 68900 69000 69000 68900 241
471 20250401 114800 24873744100 69000 68900 69000 68900 497
472 20250401 114700 24839497500 68900 68900 69000 68800 253
473 20250401 114600 24822068500 68900 68900 68950 68800 777
474 20250401 114500 24768538100 68900 68900 69000 68800 1231
475 20250401 114400 24683716700 69000 69000 69000 68900 220
476 20250401 114300 24668543700 69000 68800 69000 68800 274
477 20250401 114200 24649647300 69100 69000 69100 68800 709
478 20250401 114100 24600788800 69100 69000 69100 68900 1516
479 20250401 114000 24496181550 69000 68900 69000 68800 775
480 20250401 113900 24442787500 68900 68800 68900 68700 1404
481 20250401 113800 24346180900 68800 69000 69000 68700 3711
482 20250401 113700 24090664600 68900 69000 69000 68900 155
483 20250401 113600 24079974300 69000 69000 69100 68900 1081
484 20250401 113500 24005390300 69100 69000 69100 68900 518
485 20250401 113400 23969649400 69000 69000 69100 69000 1822
486 20250401 113300 23843919200 69000 69100 69100 69000 471
487 20250401 113200 23811387300 69100 69100 69200 69000 1542
488 20250401 113100 23704855700 69100 69000 69200 69000 260
489 20250401 113000 23686889000 69100 69100 69200 69050 856
490 20250401 112900 23627738850 69100 69100 69150 69000 1113
491 20250401 112800 23550818150 69100 69200 69200 69000 1963
492 20250401 112700 23415113200 69200 69200 69200 69000 1266
493 20250401 112600 23327629600 69200 69200 69200 69100 497
494 20250401 112500 23293257350 69200 69100 69200 69100 544
495 20250401 112400 23255614900 69200 69100 69200 69000 1547
496 20250401 112300 23148698600 69100 69100 69100 69000 264
497 20250401 112200 23130469800 69000 69200 69200 69000 765
498 20250401 112100 23077623650 69200 69200 69200 69000 1415
499 20250401 112000 22979812550 69200 69250 69250 69100 1678
500 20250401 111900 22863704350 69250 69200 69300 69200 1274
501 20250401 111800 22775539050 69200 69200 69300 69100 2012
502 20250401 111700 22636318550 69200 69200 69200 69100 1931
503 20250401 111600 22502723050 69200 69200 69200 69100 2486
504 20250401 111500 22330711900 69200 69100 69200 69000 704
505 20250401 111400 22282068900 69100 69100 69200 69000 656
506 20250401 111300 22236750000 69100 68950 69200 68900 893
507 20250401 111200 22175100850 68950 69100 69200 68900 2682
508 20250401 111100 21989998350 69000 69100 69200 69000 2710
509 20250401 111000 21802759850 69100 69050 69200 69000 4303
510 20250401 110900 21505432600 69100 69000 69100 69000 1075
511 20250401 110800 21431246900 69100 68950 69100 68900 1570
512 20250401 110700 21322922850 68900 69000 69000 68800 447
513 20250401 110600 21292123800 69000 69000 69000 68700 4565
514 20250401 110500 20977641300 69000 69000 69100 68900 677
515 20250401 110400 20930932200 69000 69000 69000 68900 1521
516 20250401 110300 20826107800 69000 68900 69100 68800 6685
517 20250401 110200 20365094500 68900 68700 68900 68700 1403
518 20250401 110100 20268563100 68800 68700 68800 68600 892
519 20250401 110000 20207280400 68700 68800 68800 68600 1945
520 20250401 105900 20073676300 68700 68700 68800 68700 316
521 20250401 105800 20051950600 68700 68700 68800 68700 385
522 20250401 105700 20025468100 68700 68800 68900 68700 1196
523 20250401 105600 19943220400 68800 68700 68900 68700 641
524 20250401 105500 19899108300 68800 68800 68900 68700 1255
525 20250401 105400 19812768600 68800 68900 68900 68700 881
526 20250401 105300 19752150800 68800 68700 68900 68600 3427
527 20250401 105200 19516758100 68700 68800 68900 68600 2468
528 20250401 105100 19347016400 68900 68900 69000 68800 1627
529 20250401 105000 19234914700 68900 68900 69000 68900 373
530 20250401 104900 19209205750 68900 68900 69000 68900 175
531 20250401 104800 19197135450 68900 68900 69000 68800 2741
532 20250401 104700 19008295150 69000 68800 69000 68800 2965
533 20250401 104600 18804103150 68800 68700 68900 68700 5264
534 20250401 104500 18442122450 68800 68700 68800 68700 1532
535 20250401 104400 18336843900 68700 68500 68800 68500 3898
536 20250401 104300 18069264700 68500 68500 68500 68400 218
537 20250401 104200 18054348900 68400 68400 68500 68300 1395
538 20250401 104100 17958915700 68400 68300 68400 68300 267
539 20250401 104000 17940660100 68300 68300 68400 68200 309
540 20250401 103900 17919552250 68300 68300 68300 68300 321
541 20250401 103800 17897627950 68400 68300 68400 68200 665
542 20250401 103700 17852204150 68300 68300 68300 68200 308
543 20250401 103600 17831171650 68300 68300 68400 68300 392
544 20250401 103500 17804397950 68300 68400 68400 68200 919
545 20250401 103400 17741633250 68400 68350 68400 68200 476
546 20250401 103300 17709124400 68300 68300 68400 68200 543
547 20250401 103200 17672039650 68300 68400 68400 68200 1363
548 20250401 103100 17578961650 68300 68400 68400 68300 706
549 20250401 103000 17530673650 68400 68400 68500 68300 577
550 20250401 102900 17491222650 68400 68400 68400 68300 151
551 20250401 102800 17480903250 68300 68300 68300 68200 557
552 20250401 102700 17442882850 68300 68300 68300 68200 671
553 20250401 102600 17397060350 68300 68300 68300 68100 1546
554 20250401 102500 17291626650 68300 68300 68300 68200 657
555 20250401 102400 17246784850 68300 68400 68400 68200 798
556 20250401 102300 17192289150 68400 68400 68400 68300 181
557 20250401 102200 17179918750 68350 68400 68400 68200 901
558 20250401 102100 17118363900 68400 68600 68600 68300 2063
559 20250401 102000 16977186000 68600 68600 68700 68500 934
560 20250401 101900 16913115800 68700 68700 68700 68600 286
561 20250401 101800 16893471000 68700 68600 68700 68600 490
562 20250401 101700 16859846800 68600 68600 68700 68500 886
563 20250401 101600 16799046200 68700 68600 68700 68600 961
564 20250401 101500 16733059800 68600 68700 68700 68500 1646
565 20250401 101400 16620153800 68700 68500 68700 68500 1822
566 20250401 101300 16495152200 68600 68500 68600 68500 368
567 20250401 101200 16469913200 68500 68500 68600 68500 1113
568 20250401 101100 16393641000 68500 68200 68600 68200 4496
569 20250401 101000 16085972500 68300 68300 68300 68200 450
570 20250401 100900 16055262700 68200 68100 68300 68100 548
571 20250401 100800 16017885900 68200 68200 68300 68100 1352
572 20250401 100700 15925719200 68200 68200 68200 68100 271
573 20250401 100600 15907257100 68100 68200 68200 68100 379
574 20250401 100500 15881423600 68100 68100 68200 68100 357
575 20250401 100400 15857110700 68100 68200 68200 68000 1091
576 20250401 100300 15782811000 68200 68100 68200 68000 758
577 20250401 100200 15731178700 68100 68100 68100 68000 376
578 20250401 100100 15705584200 68100 68200 68300 68000 4170
579 20250401 100000 15421248600 68300 68300 68300 68200 497
580 20250401 095900 15387325600 68300 68300 68300 68100 619
581 20250401 095800 15345111000 68300 68200 68300 68100 438
582 20250401 095700 15315238400 68200 68200 68300 68100 398
583 20250401 095600 15288105300 68200 68200 68200 68100 1718
584 20250401 095500 15170985700 68200 68100 68200 68100 561
585 20250401 095400 15132746800 68100 68300 68300 68100 2398
586 20250401 095300 14969264000 68300 68300 68400 68200 910
587 20250401 095200 14907101300 68300 68300 68400 68200 1028
588 20250401 095100 14836874100 68300 68300 68400 68200 2144
589 20250401 095000 14690412600 68300 68300 68500 68200 2768
590 20250401 094900 14501229100 68300 68300 68300 68200 216
591 20250401 094800 14486491700 68100 68300 68300 68100 1467
592 20250401 094700 14386413000 68200 68100 68300 68100 1458
593 20250401 094600 14286974200 68200 68300 68300 68100 1374
594 20250401 094500 14193258900 68200 68300 68400 68200 875
595 20250401 094400 14133498600 68300 68400 68500 68300 966
596 20250401 094300 14067489600 68500 68200 68500 68100 4934
597 20250401 094200 13730197700 68100 68000 68200 68000 532
598 20250401 094100 13693941800 68000 68000 68100 68000 694
599 20250401 094000 13646685800 68000 68100 68100 67900 1466
600 20250401 093900 13547019600 68100 68000 68100 67900 694
601 20250401 093800 13499821000 68000 67900 68000 67800 1177
602 20250401 093700 13419849600 68000 67700 68000 67700 2929
603 20250401 093600 13221136950 67800 67800 67800 67600 4584
604 20250401 093500 12910954500 67600 67700 67800 67500 4022
605 20250401 093400 12638832100 67800 68000 68000 67800 4309
606 20250401 093300 12346541000 67900 68200 68200 67900 4795
607 20250401 093200 12020389100 68100 68300 68300 68000 7844
608 20250401 093100 11485642250 68250 68300 68300 68200 3902
609 20250401 093000 11219284650 68200 68200 68400 68100 8225
610 20250401 092900 10657932950 68300 68400 68500 68200 7285
611 20250401 092800 10160298850 68500 68500 68500 68300 3597
612 20250401 092700 9914277900 68500 68500 68600 68400 1278
613 20250401 092600 9826745800 68500 68500 68600 68400 2716
614 20250401 092500 9640686950 68600 68600 68600 68500 2347
615 20250401 092400 9479713100 68600 68700 68700 68600 379
616 20250401 092300 9453707900 68600 68700 68800 68500 2967
617 20250401 092200 9250039950 68700 68900 69000 68700 3533
618 20250401 092100 9006945750 68900 68900 69000 68800 1017
619 20250401 092000 8936888250 68900 69100 69100 68800 3443
620 20250401 091900 8699596000 69050 69000 69100 68900 2753
621 20250401 091800 8509629000 69000 68800 69000 68800 2541
622 20250401 091700 8334600400 68900 68700 68900 68700 1375
623 20250401 091600 8240100100 68900 69000 69000 68700 4799
624 20250401 091500 7909334600 69000 69000 69100 69000 770
625 20250401 091400 7856168900 69000 69100 69200 69000 2096
626 20250401 091300 7711343000 69200 69100 69200 69000 849
627 20250401 091200 7652673900 69100 69200 69200 69000 2684
628 20250401 091100 7467212700 69200 69200 69300 69100 3545
629 20250401 091000 7221805800 69200 69300 69400 69200 2933
630 20250401 090900 7018550800 69300 69300 69400 69300 1572
631 20250401 090800 6909566500 69300 69300 69400 69200 5756
632 20250401 090700 6510615300 69200 69200 69400 69000 5253
633 20250401 090600 6147232550 69100 68800 69100 68800 1848
634 20250401 090500 6019764450 68800 68800 68900 68600 3452
635 20250401 090400 5782516650 68700 68500 68700 68400 3501
636 20250401 090300 5542569450 68500 68700 68800 68400 9944
637 20250401 090200 4860602050 68800 69200 69200 68700 7306
638 20250401 090100 4357279250 69100 69200 69500 68800 15940
639 20250401 090000 3255029850 69300 68900 69900 68900 47045

1
042700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,86830,96614259,6642495000,7390990813500,0.09
20250327,87565,96614259,6996443500,7719479294100,0.09
20250326,87573,96614259,7443705000,8212212015000,0.09
20250325,87679,96614259,7470250800,8231534866800,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 86830 96614259 6642495000 7390990813500 0.09
3 20250327 87565 96614259 6996443500 7719479294100 0.09
4 20250326 87573 96614259 7443705000 8212212015000 0.09
5 20250325 87679 96614259 7470250800 8231534866800 0.09