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

643
047810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,105106006500,79700,79700,79700,79700,34342
20250401,194000,105106006500,79700,79700,79700,79700,0
20250401,193900,105106006500,79700,79700,79700,79700,0
20250401,193800,105106006500,79700,79700,79700,79700,0
20250401,193700,105106006500,79700,79700,79700,79700,0
20250401,193600,105106006500,79700,79700,79700,79700,0
20250401,193500,105106006500,79700,79700,79700,79700,0
20250401,193400,105106006500,79700,79700,79700,79700,0
20250401,193300,105106006500,79700,79700,79700,79700,0
20250401,193200,105106006500,79700,79700,79700,79700,0
20250401,193100,105106006500,79700,79700,79700,79700,0
20250401,193000,105106006500,79700,79700,79700,79700,0
20250401,192900,105106006500,79700,79700,79700,79700,0
20250401,192800,105106006500,79700,79700,79700,79700,0
20250401,192700,105106006500,79700,79700,79700,79700,0
20250401,192600,105106006500,79700,79700,79700,79700,0
20250401,192500,105106006500,79700,79700,79700,79700,0
20250401,192400,105106006500,79700,79700,79700,79700,0
20250401,192300,105106006500,79700,79700,79700,79700,0
20250401,192200,105106006500,79700,79700,79700,79700,0
20250401,192100,105106006500,79700,79700,79700,79700,0
20250401,192000,105106006500,79700,79700,79700,79700,0
20250401,191900,105106006500,79700,79700,79700,79700,0
20250401,191800,105106006500,79700,79700,79700,79700,0
20250401,191700,105106006500,79700,79700,79700,79700,0
20250401,191600,105106006500,79700,79700,79700,79700,0
20250401,191500,105106006500,79700,79700,79700,79700,0
20250401,191400,105106006500,79700,79700,79700,79700,0
20250401,191300,105106006500,79700,79700,79700,79700,0
20250401,191200,105106006500,79700,79700,79700,79700,0
20250401,191100,105106006500,79700,79700,79700,79700,34342
20250401,191000,105106006500,79700,79700,79700,79700,0
20250401,190900,105106006500,79700,79700,79700,79700,0
20250401,190800,105106006500,79700,79700,79700,79700,0
20250401,190700,105106006500,79700,79700,79700,79700,0
20250401,190600,105106006500,79700,79700,79700,79700,0
20250401,190500,105106006500,79700,79700,79700,79700,0
20250401,190400,105106006500,79700,79700,79700,79700,0
20250401,190300,105106006500,79700,79700,79700,79700,0
20250401,190200,105106006500,79700,79700,79700,79700,0
20250401,190100,105106006500,79700,79700,79700,79700,0
20250401,190000,105106006500,79700,79700,79700,79700,0
20250401,185900,105106006500,79700,79700,79700,79700,0
20250401,185800,105106006500,79700,79700,79700,79700,0
20250401,185700,105106006500,79700,79700,79700,79700,0
20250401,185600,105106006500,79700,79700,79700,79700,0
20250401,185500,105106006500,79700,79700,79700,79700,0
20250401,185400,105106006500,79700,79700,79700,79700,0
20250401,185300,105106006500,79700,79700,79700,79700,0
20250401,185200,105106006500,79700,79700,79700,79700,0
20250401,185100,105106006500,79700,79700,79700,79700,0
20250401,185000,105106006500,79700,79700,79700,79700,0
20250401,184900,105106006500,79700,79700,79700,79700,0
20250401,184800,105106006500,79700,79700,79700,79700,0
20250401,184700,105106006500,79700,79700,79700,79700,0
20250401,184600,105106006500,79700,79700,79700,79700,0
20250401,184500,105106006500,79700,79700,79700,79700,0
20250401,184400,105106006500,79700,79700,79700,79700,0
20250401,184300,105106006500,79700,79700,79700,79700,0
20250401,184200,105106006500,79700,79700,79700,79700,0
20250401,184100,105106006500,79700,79700,79700,79700,34342
20250401,184000,105106006500,79700,79700,79700,79700,0
20250401,183900,105106006500,79700,79700,79700,79700,0
20250401,183800,105106006500,79700,79700,79700,79700,0
20250401,183700,105106006500,79700,79700,79700,79700,0
20250401,183600,105106006500,79700,79700,79700,79700,0
20250401,183500,105106006500,79700,79700,79700,79700,0
20250401,183400,105106006500,79700,79700,79700,79700,0
20250401,183300,105106006500,79700,79700,79700,79700,0
20250401,183200,105106006500,79700,79700,79700,79700,0
20250401,183100,105106006500,79700,79700,79700,79700,0
20250401,183000,105106006500,79700,79700,79700,79700,0
20250401,182900,105106006500,79700,79700,79700,79700,0
20250401,182800,105106006500,79700,79700,79700,79700,0
20250401,182700,105106006500,79700,79700,79700,79700,0
20250401,182600,105106006500,79700,79700,79700,79700,0
20250401,182500,105106006500,79700,79700,79700,79700,0
20250401,182400,105106006500,79700,79700,79700,79700,0
20250401,182300,105106006500,79700,79700,79700,79700,0
20250401,182200,105106006500,79700,79700,79700,79700,0
20250401,182100,105106006500,79700,79700,79700,79700,0
20250401,182000,105106006500,79700,79700,79700,79700,0
20250401,181900,105106006500,79700,79700,79700,79700,0
20250401,181800,105106006500,79700,79700,79700,79700,0
20250401,181700,105106006500,79700,79700,79700,79700,0
20250401,181600,105106006500,79700,79700,79700,79700,0
20250401,181500,105106006500,79700,79700,79700,79700,0
20250401,181400,105106006500,79700,79700,79700,79700,0
20250401,181300,105106006500,79700,79700,79700,79700,0
20250401,181200,105106006500,79700,79700,79700,79700,0
20250401,181100,105106006500,79700,79700,79700,79700,34342
20250401,181000,105106006500,79700,79700,79700,79700,0
20250401,180900,105106006500,79700,79700,79700,79700,0
20250401,180800,105106006500,79700,79700,79700,79700,0
20250401,180700,105106006500,79700,79700,79700,79700,0
20250401,180600,105106006500,79700,79700,79700,79700,0
20250401,180500,105106006500,79700,79700,79700,79700,0
20250401,180400,105106006500,79700,79700,79700,79700,0
20250401,180300,105106006500,79700,79700,79700,79700,0
20250401,180200,105106006500,79700,79700,79700,79700,0
20250401,180100,105106006500,79700,79700,79700,79700,0
20250401,180000,105106006500,79700,79700,79700,79700,0
20250401,175900,105106006500,79700,79700,79700,79700,0
20250401,175800,105106006500,79700,79700,79700,79700,0
20250401,175700,105106006500,79700,79700,79700,79700,0
20250401,175600,105106006500,79700,79700,79700,79700,0
20250401,175500,105106006500,79700,79700,79700,79700,0
20250401,175400,105106006500,79700,79700,79700,79700,0
20250401,175300,105106006500,79700,79700,79700,79700,0
20250401,175200,105106006500,79700,79700,79700,79700,0
20250401,175100,105106006500,79700,79700,79700,79700,0
20250401,175000,105106006500,79700,79700,79700,79700,0
20250401,174900,105106006500,79700,79700,79700,79700,0
20250401,174800,105106006500,79700,79700,79700,79700,0
20250401,174700,105106006500,79700,79700,79700,79700,0
20250401,174600,105106006500,79700,79700,79700,79700,0
20250401,174500,105106006500,79700,79700,79700,79700,0
20250401,174400,105106006500,79700,79700,79700,79700,0
20250401,174300,105106006500,79700,79700,79700,79700,0
20250401,174200,105106006500,79700,79700,79700,79700,0
20250401,174100,105106006500,79700,79700,79700,79700,34342
20250401,174000,105106006500,79700,79700,79700,79700,0
20250401,173900,105106006500,79700,79700,79700,79700,0
20250401,173800,105106006500,79700,79700,79700,79700,0
20250401,173700,105106006500,79700,79700,79700,79700,0
20250401,173600,105106006500,79700,79700,79700,79700,0
20250401,173500,105106006500,79700,79700,79700,79700,0
20250401,173400,105106006500,79700,79700,79700,79700,0
20250401,173300,105106006500,79700,79700,79700,79700,0
20250401,173200,105106006500,79700,79700,79700,79700,0
20250401,173100,105106006500,79700,79700,79700,79700,0
20250401,173000,105106006500,79700,79700,79700,79700,0
20250401,172900,105106006500,79700,79700,79700,79700,0
20250401,172800,105106006500,79700,79700,79700,79700,0
20250401,172700,105106006500,79700,79700,79700,79700,0
20250401,172600,105106006500,79700,79700,79700,79700,0
20250401,172500,105106006500,79700,79700,79700,79700,0
20250401,172400,105106006500,79700,79700,79700,79700,0
20250401,172300,105106006500,79700,79700,79700,79700,0
20250401,172200,105106006500,79700,79700,79700,79700,0
20250401,172100,105106006500,79700,79700,79700,79700,0
20250401,172000,105106006500,79700,79700,79700,79700,0
20250401,171900,105106006500,79700,79700,79700,79700,0
20250401,171800,105106006500,79700,79700,79700,79700,0
20250401,171700,105106006500,79700,79700,79700,79700,0
20250401,171600,105106006500,79700,79700,79700,79700,0
20250401,171500,105106006500,79700,79700,79700,79700,0
20250401,171400,105106006500,79700,79700,79700,79700,0
20250401,171300,105106006500,79700,79700,79700,79700,0
20250401,171200,105106006500,79700,79700,79700,79700,0
20250401,171100,105106006500,79700,79700,79700,79700,34342
20250401,171000,105106006500,79700,79700,79700,79700,0
20250401,170900,105106006500,79700,79700,79700,79700,0
20250401,170800,105106006500,79700,79700,79700,79700,0
20250401,170700,105106006500,79700,79700,79700,79700,0
20250401,170600,105106006500,79700,79700,79700,79700,0
20250401,170500,105106006500,79700,79700,79700,79700,0
20250401,170400,105106006500,79700,79700,79700,79700,0
20250401,170300,105106006500,79700,79700,79700,79700,0
20250401,170200,105106006500,79700,79700,79700,79700,0
20250401,170100,105106006500,79700,79700,79700,79700,0
20250401,170000,105106006500,79700,79700,79700,79700,0
20250401,165900,105106006500,79700,79700,79700,79700,0
20250401,165800,105106006500,79700,79700,79700,79700,0
20250401,165700,105106006500,79700,79700,79700,79700,0
20250401,165600,105106006500,79700,79700,79700,79700,0
20250401,165500,105106006500,79700,79700,79700,79700,0
20250401,165400,105106006500,79700,79700,79700,79700,0
20250401,165300,105106006500,79700,79700,79700,79700,0
20250401,165200,105106006500,79700,79700,79700,79700,0
20250401,165100,105106006500,79700,79700,79700,79700,0
20250401,165000,105106006500,79700,79700,79700,79700,0
20250401,164900,105106006500,79700,79700,79700,79700,0
20250401,164800,105106006500,79700,79700,79700,79700,0
20250401,164700,105106006500,79700,79700,79700,79700,0
20250401,164600,105106006500,79700,79700,79700,79700,0
20250401,164500,105106006500,79700,79700,79700,79700,0
20250401,164400,105106006500,79700,79700,79700,79700,0
20250401,164300,105106006500,79700,79700,79700,79700,0
20250401,164200,105106006500,79700,79700,79700,79700,0
20250401,164100,105106006500,79700,79700,79700,79700,34342
20250401,164000,105106006500,79700,79700,79700,79700,0
20250401,163900,105106006500,79700,79700,79700,79700,0
20250401,163800,105106006500,79700,79700,79700,79700,0
20250401,163700,105106006500,79700,79700,79700,79700,0
20250401,163600,105106006500,79700,79700,79700,79700,0
20250401,163500,105106006500,79700,79700,79700,79700,0
20250401,163400,105106006500,79700,79700,79700,79700,0
20250401,163300,105106006500,79700,79700,79700,79700,0
20250401,163200,105106006500,79700,79700,79700,79700,0
20250401,163100,105106006500,79700,79700,79700,79700,0
20250401,163000,105106006500,79700,79700,79700,79700,0
20250401,162900,105106006500,79700,79700,79700,79700,0
20250401,162800,105106006500,79700,79700,79700,79700,0
20250401,162700,105106006500,79700,79700,79700,79700,0
20250401,162600,105106006500,79700,79700,79700,79700,0
20250401,162500,105106006500,79700,79700,79700,79700,0
20250401,162400,105106006500,79700,79700,79700,79700,0
20250401,162300,105106006500,79700,79700,79700,79700,0
20250401,162200,105106006500,79700,79700,79700,79700,0
20250401,162100,105106006500,79700,79700,79700,79700,0
20250401,162000,105106006500,79700,79700,79700,79700,0
20250401,161900,105106006500,79700,79700,79700,79700,0
20250401,161800,105106006500,79700,79700,79700,79700,0
20250401,161700,105106006500,79700,79700,79700,79700,0
20250401,161600,105106006500,79700,79700,79700,79700,0
20250401,161500,105106006500,79700,79700,79700,79700,0
20250401,161400,105106006500,79700,79700,79700,79700,0
20250401,161300,105106006500,79700,79700,79700,79700,0
20250401,161200,105106006500,79700,79700,79700,79700,0
20250401,161100,105106006500,79700,79700,79700,79700,34342
20250401,161000,105106006500,79700,79700,79700,79700,0
20250401,160900,105106006500,79700,79700,79700,79700,0
20250401,160800,105106006500,79700,79700,79700,79700,0
20250401,160700,105106006500,79700,79700,79700,79700,0
20250401,160600,105106006500,79700,79700,79700,79700,0
20250401,160500,105106006500,79700,79700,79700,79700,0
20250401,160400,105106006500,79700,79700,79700,79700,0
20250401,160300,105106006500,79700,79700,79700,79700,0
20250401,160200,105106006500,79700,79700,79700,79700,0
20250401,160100,105106006500,79700,79700,79700,79700,0
20250401,160000,105106006500,79700,79700,79700,79700,0
20250401,155900,105106006500,79700,79700,79700,79700,0
20250401,155800,105106006500,79700,79700,79700,79700,0
20250401,155700,105106006500,79700,79700,79700,79700,0
20250401,155600,105106006500,79700,79700,79700,79700,0
20250401,155500,105106006500,79700,79700,79700,79700,0
20250401,155400,105106006500,79700,79700,79700,79700,0
20250401,155300,105106006500,79700,79700,79700,79700,0
20250401,155200,105106006500,79700,79700,79700,79700,0
20250401,155100,105106006500,79700,79700,79700,79700,0
20250401,155000,105106006500,79700,79700,79700,79700,0
20250401,154900,105106006500,79700,79700,79700,79700,0
20250401,154800,105106006500,79700,79700,79700,79700,0
20250401,154700,105106006500,79700,79700,79700,79700,0
20250401,154600,105106006500,79700,79700,79700,79700,0
20250401,154500,105106006500,79700,79700,79700,79700,0
20250401,154400,105106006500,79700,79700,79700,79700,0
20250401,154300,105106006500,79700,79700,79700,79700,0
20250401,154200,105106006500,79700,79700,79700,79700,0
20250401,154100,105106006500,79700,79700,79700,79700,34342
20250401,154000,105106006500,79700,79700,79700,79700,0
20250401,153900,105106006500,79700,79700,79700,79700,0
20250401,153800,105106006500,79700,79700,79700,79700,0
20250401,153700,105106006500,79700,79700,79700,79700,0
20250401,153600,105106006500,79700,79700,79700,79700,0
20250401,153500,105106006500,79700,79700,79700,79700,0
20250401,153400,105106006500,79700,79700,79700,79700,0
20250401,153300,105106006500,79700,79700,79700,79700,0
20250401,153200,105106006500,79700,79700,79700,79700,0
20250401,153100,105106006500,79700,79700,79700,79700,0
20250401,153000,105106006500,79700,79700,79700,79700,34342
20250401,152900,102368949100,79900,79900,79900,79900,0
20250401,152800,102368949100,79900,79900,79900,79900,0
20250401,152700,102368949100,79900,79900,79900,79900,0
20250401,152600,102368949100,79900,79900,79900,79900,0
20250401,152500,102368949100,79900,79900,79900,79900,0
20250401,152400,102368949100,79900,79900,79900,79900,0
20250401,152300,102368949100,79900,79900,79900,79900,0
20250401,152200,102368949100,79900,79900,79900,79900,0
20250401,152100,102368949100,79900,79900,79900,79900,0
20250401,152000,102368949100,79900,79900,79900,79900,0
20250401,151900,102368949100,79900,79800,80000,79750,2278
20250401,151800,102186994650,79800,79600,79800,79600,2584
20250401,151700,101980969050,79700,79600,79700,79600,1313
20250401,151600,101876384000,79700,79700,79800,79600,7422
20250401,151500,101285081050,79650,79600,79700,79550,2534
20250401,151400,101083342450,79550,79600,79600,79500,1142
20250401,151300,100992485150,79500,79500,79600,79400,4682
20250401,151200,100620101850,79400,79500,79500,79400,2513
20250401,151100,100420512650,79400,79500,79500,79400,2116
20250401,151000,100252417850,79500,79600,79600,79400,3003
20250401,150900,100013683650,79600,79600,79600,79500,1437
20250401,150800,99899381700,79500,79600,79600,79500,2027
20250401,150700,99738121500,79500,79500,79600,79500,2424
20250401,150600,99545317850,79600,79600,79600,79500,1496
20250401,150500,99426288750,79600,79800,79800,79600,4970
20250401,150400,99030183850,79800,79900,79900,79700,6853
20250401,150300,98483278100,79900,79800,79900,79700,4317
20250401,150200,98138760800,79800,79800,79900,79700,2519
20250401,150100,97937762900,79900,80000,80100,79800,8070
20250401,150000,97292564600,80000,80100,80100,79700,11986
20250401,145900,96334780050,80100,80100,80100,80000,7900
20250401,145800,95702432700,80000,79900,80100,79700,9407
20250401,145700,94950715300,79900,79800,80000,79700,13550
20250401,145600,93868019500,79800,79800,79900,79600,5572
20250401,145500,93423531500,79800,79500,79800,79400,12687
20250401,145400,92413816200,79500,79500,79500,79400,1394
20250401,145300,92303026350,79500,79400,79500,79400,1520
20250401,145200,92182267500,79400,79400,79500,79300,2221
20250401,145100,92005950200,79400,79400,79400,79300,1473
20250401,145000,91889016200,79300,79200,79400,79100,7673
20250401,144900,91281268700,79100,79100,79200,79100,734
20250401,144800,91223186950,79200,79200,79200,79100,935
20250401,144700,91149188650,79100,79200,79200,79100,505
20250401,144600,91109229800,79200,79200,79200,79100,786
20250401,144500,91047028100,79100,79100,79200,79000,4431
20250401,144400,90696561700,79100,79200,79200,79100,2314
20250401,144300,90513503200,79150,79100,79200,79100,1073
20250401,144200,90428560050,79200,79100,79200,79100,625
20250401,144100,90379090750,79100,79100,79200,79100,628
20250401,144000,90329388350,79200,79300,79300,79100,1265
20250401,143900,90229186950,79300,79250,79300,79200,1613
20250401,143800,90101386350,79300,79200,79300,79100,4565
20250401,143700,89739814050,79100,79100,79200,79100,797
20250401,143600,89676744850,79200,79100,79200,79100,1520
20250401,143500,89556413500,79100,79100,79200,79100,1011
20250401,143400,89476392700,79200,79200,79200,79100,2507
20250401,143300,89278019300,79100,79300,79300,79100,985
20250401,143200,89200076700,79200,79300,79300,79100,1332
20250401,143100,89094567200,79300,79200,79300,79100,2829
20250401,143000,88870479700,79200,79400,79400,79100,2665
20250401,142900,88659256050,79400,79400,79400,79300,402
20250401,142800,88627355550,79400,79600,79600,79300,3029
20250401,142700,88386588950,79500,79400,79600,79300,4880
20250401,142600,87998864150,79400,79300,79400,79200,3405
20250401,142500,87728636350,79300,79400,79400,79300,1947
20250401,142400,87574143850,79400,79400,79400,79300,514
20250401,142300,87533354600,79400,79400,79400,79300,422
20250401,142200,87499871000,79400,79400,79400,79300,628
20250401,142100,87450036550,79400,79400,79400,79300,413
20250401,142000,87417262350,79300,79400,79400,79300,745
20250401,141900,87358148750,79300,79300,79400,79200,1947
20250401,141800,87203778200,79200,79200,79300,79200,935
20250401,141700,87129697900,79300,79300,79300,79200,870
20250401,141600,87060741550,79300,79300,79400,79200,1463
20250401,141500,86944740050,79300,79300,79300,79200,3269
20250401,141400,86685697750,79200,79050,79300,78900,7118
20250401,141300,86122981150,79000,79000,79100,79000,913
20250401,141200,86050805950,79000,79050,79100,79000,849
20250401,141100,85983717550,79050,79250,79250,79000,2122
20250401,141000,85815757850,79200,79250,79250,79200,1042
20250401,140900,85733208750,79300,79400,79400,79200,1070
20250401,140800,85648370450,79300,79300,79400,79200,4147
20250401,140700,85319475250,79300,79450,79450,79200,9568
20250401,140600,84559966200,79450,79500,79500,79400,623
20250401,140500,84510474250,79400,79500,79500,79400,1835
20250401,140400,84364741250,79500,79500,79500,79400,916
20250401,140300,84291955850,79500,79500,79500,79400,863
20250401,140200,84223367350,79500,79500,79500,79400,1517
20250401,140100,84102800300,79400,79400,79500,79400,524
20250401,140000,84061182000,79500,79500,79500,79300,8917
20250401,135900,83353300200,79500,79400,79500,79400,578
20250401,135800,83307363100,79500,79500,79500,79400,553
20250401,135700,83263421250,79500,79300,79500,79300,2687
20250401,135600,83050077950,79400,79500,79600,79300,6418
20250401,135500,82540189200,79500,79500,79600,79400,3589
20250401,135400,82254844000,79500,79500,79500,79400,466
20250401,135300,82217811800,79500,79600,79600,79400,2356
20250401,135200,82030636750,79600,79500,79600,79500,776
20250401,135100,81968926100,79500,79500,79600,79400,1842
20250401,135000,81822492200,79500,79500,79600,79400,7537
20250401,134900,81223322700,79500,79500,79500,79400,693
20250401,134800,81168269400,79500,79500,79500,79400,684
20250401,134700,81113911000,79500,79500,79500,79400,569
20250401,134600,81068704150,79500,79500,79500,79400,454
20250401,134500,81032625150,79500,79500,79600,79400,697
20250401,134400,80977233450,79600,79600,79600,79500,617
20250401,134300,80928155250,79500,79600,79600,79500,2048
20250401,134200,80765293650,79600,79550,79600,79300,7874
20250401,134100,80139776650,79600,79600,79600,79500,682
20250401,134000,80085511150,79600,79600,79600,79500,1561
20250401,133900,79961370750,79600,79600,79600,79500,2287
20250401,133800,79779502350,79500,79500,79600,79500,1337
20250401,133700,79673170650,79600,79500,79600,79500,341
20250401,133600,79646041850,79600,79600,79600,79500,776
20250401,133500,79584318850,79600,79600,79600,79500,1293
20250401,133400,79481455650,79600,79600,79600,79500,1674
20250401,133300,79348350100,79600,79600,79600,79500,682
20250401,133200,79294074450,79600,79600,79600,79500,1692
20250401,133100,79159447350,79600,79600,79600,79500,468
20250401,133000,79122215050,79600,79600,79600,79500,1262
20250401,132900,79021812750,79600,79600,79600,79500,4148
20250401,132800,78691987950,79600,79500,79600,79500,554
20250401,132700,78647904850,79600,79600,79600,79500,1289
20250401,132600,78545316450,79500,79700,79700,79500,1546
20250401,132500,78422260350,79700,79600,79700,79500,3638
20250401,132400,78132669150,79600,79600,79600,79500,1232
20250401,132300,78034651600,79600,79600,79600,79500,3361
20250401,132200,77767357850,79600,79600,79600,79500,500
20250401,132100,77727561750,79550,79400,79600,79300,3223
20250401,132000,77471517850,79400,79400,79400,79300,855
20250401,131900,77403637450,79400,79400,79400,79300,531
20250401,131800,77361493250,79400,79400,79400,79300,2111
20250401,131700,77193882650,79400,79400,79400,79300,1280
20250401,131600,77092253350,79400,79300,79400,79300,349
20250401,131500,77064545850,79400,79300,79400,79300,3231
20250401,131400,76808069250,79300,79200,79300,79100,5043
20250401,131300,76408394450,79150,79200,79200,79100,323
20250401,131200,76382817450,79100,79200,79200,79100,496
20250401,131100,76343543550,79200,79100,79300,79100,3331
20250401,131000,76079801250,79100,79200,79200,79000,640
20250401,130900,76029184150,79200,79200,79200,79000,1993
20250401,130800,75871563950,79200,79200,79200,79100,542
20250401,130700,75828677550,79100,79100,79200,79000,1123
20250401,130600,75739840350,79100,79200,79200,79000,648
20250401,130500,75688583550,79100,79200,79200,79100,859
20250401,130400,75620609250,79200,79000,79200,78900,4090
20250401,130300,75297406950,79000,79000,79000,78900,867
20250401,130200,75228938350,79000,79000,79100,78900,5464
20250401,130100,74797418450,79100,79000,79100,79000,1749
20250401,130000,74659229150,79100,79100,79100,79000,404
20250401,125900,74627286250,79100,79100,79100,79000,1107
20250401,125800,74539733350,79000,79100,79100,79000,754
20250401,125700,74480155350,79100,79100,79100,79000,643
20250401,125600,74429325850,79000,79000,79100,79000,563
20250401,125500,74384829250,79100,79100,79200,79000,1407
20250401,125400,74273529700,79200,79200,79200,79100,835
20250401,125300,74207455700,79200,79300,79300,79100,1239
20250401,125200,74109345900,79300,79300,79300,79200,3831
20250401,125100,73805915300,79300,79200,79300,79100,3027
20250401,125000,73566183900,79200,79200,79200,79100,520
20250401,124900,73525008700,79200,79300,79300,79100,313
20250401,124800,73500220400,79200,79200,79200,79100,2011
20250401,124700,73340955600,79200,79300,79300,79100,1638
20250401,124600,73211209200,79300,79250,79300,79200,655
20250401,124500,73159282450,79300,79100,79300,79100,1989
20250401,124400,73001799750,79100,79100,79100,78900,1371
20250401,124300,72893440350,79000,79100,79100,79000,685
20250401,124200,72839275450,79100,79100,79200,79000,1356
20250401,124100,72731998050,79100,79000,79100,78900,1604
20250401,124000,72605248100,79000,79200,79200,78900,2267
20250401,123900,72426030300,79200,79200,79200,79100,807
20250401,123800,72362127600,79100,79200,79200,79100,237
20250401,123700,72343371900,79200,79100,79200,79100,136
20250401,123600,72332604100,79200,79100,79200,79100,1011
20250401,123500,72252590950,79200,79200,79200,79000,990
20250401,123400,72174282450,79200,79200,79200,79000,3268
20250401,123300,71915665000,79100,79200,79200,79100,1110
20250401,123200,71827760300,79200,79200,79200,79100,567
20250401,123100,71782854800,79100,79000,79300,78900,7083
20250401,123000,71222815900,79000,79000,79000,78900,479
20250401,122900,71184983400,79000,79000,79000,78900,787
20250401,122800,71122836500,78900,79000,79000,78900,637
20250401,122700,71072563900,79000,79000,79000,78900,874
20250401,122600,71003533200,79000,79000,79000,78900,188
20250401,122500,70988686500,79000,78900,79000,78900,329
20250401,122400,70962706700,79000,79000,79000,78900,402
20250401,122300,70930959400,78900,79000,79000,78900,962
20250401,122200,70854978300,79000,79000,79000,78900,589
20250401,122100,70808466950,79000,79000,79000,78900,620
20250401,122000,70759494550,79000,79200,79200,78900,2434
20250401,121900,70567034950,79200,79200,79200,79100,506
20250401,121800,70526988050,79200,79200,79200,79100,1002
20250401,121700,70447682750,79200,79200,79200,79100,312
20250401,121600,70422987950,79200,79200,79200,79100,1529
20250401,121500,70301950450,79100,79100,79200,79000,1711
20250401,121400,70166562650,79100,79000,79100,79000,894
20250401,121300,70095914950,79000,79000,79100,78900,2880
20250401,121200,69868378200,79000,78900,79000,78800,3026
20250401,121100,69629612200,78900,78900,78900,78800,780
20250401,121000,69568087300,78900,78900,78900,78800,595
20250401,120900,69521153000,78900,78900,79000,78800,3054
20250401,120800,69280221200,78900,78900,78900,78800,2585
20250401,120700,69076278400,78900,78700,78900,78700,3452
20250401,120600,68804554300,78600,78700,78700,78600,797
20250401,120500,68741838200,78700,78700,78700,78600,294
20250401,120400,68718707950,78600,78500,78700,78500,2835
20250401,120300,68495898350,78500,78600,78900,78500,7704
20250401,120200,67889851050,78600,78600,78600,78500,532
20250401,120100,67848055650,78500,78600,78600,78500,465
20250401,120000,67811535050,78500,78600,78600,78500,810
20250401,115900,67747897450,78550,78600,78600,78500,158
20250401,115800,67735482600,78500,78600,78600,78500,214
20250401,115700,67718676200,78600,78600,78600,78500,528
20250401,115600,67677176600,78600,78600,78600,78500,213
20250401,115500,67660444200,78600,78500,78600,78500,177
20250401,115400,67646538100,78600,78700,78700,78200,3881
20250401,115300,67342126700,78700,78400,78700,78300,6050
20250401,115200,66867190900,78400,78300,78400,78300,2225
20250401,115100,66692912800,78400,78300,78400,78300,954
20250401,115000,66618144800,78400,78400,78400,78300,1002
20250401,114900,66539660900,78400,78400,78400,78300,210
20250401,114800,66523201200,78400,78400,78400,78300,762
20250401,114700,66463486800,78300,78300,78400,78300,561
20250401,114600,66419544900,78400,78400,78400,78300,412
20250401,114500,66387267300,78400,78400,78400,78300,1091
20250401,114400,66301804400,78400,78400,78400,78300,579
20250401,114300,66256453100,78400,78400,78400,78300,366
20250401,114200,66227771000,78400,78400,78400,78300,1279
20250401,114100,66127591900,78400,78400,78400,78300,861
20250401,114000,66060113700,78400,78500,78500,78200,822
20250401,113900,65995701300,78500,78400,78500,78300,1106
20250401,113800,65908976500,78400,78400,78500,78200,1023
20250401,113700,65828820800,78400,78500,78500,78300,3311
20250401,113600,65569239200,78400,78500,78500,78400,1039
20250401,113500,65487733800,78500,78400,78500,78400,458
20250401,113400,65451790100,78400,78400,78400,78300,1184
20250401,113300,65358983700,78400,78300,78400,78200,1953
20250401,113200,65206012900,78200,78600,78600,78200,5726
20250401,113100,64757154300,78600,78600,78600,78500,225
20250401,113000,64739476200,78600,78600,78600,78500,502
20250401,112900,64700054800,78600,78700,78700,78500,1182
20250401,112800,64607148200,78600,78500,78700,78400,3316
20250401,112700,64346781300,78450,78500,78500,78450,1317
20250401,112600,64243401150,78500,78500,78500,78400,636
20250401,112500,64193503550,78500,78500,78500,78400,1438
20250401,112400,64080681050,78400,78500,78500,78300,4328
20250401,112300,63741401650,78500,78300,78500,78200,4213
20250401,112200,63411375450,78300,78300,78300,78200,711
20250401,112100,63355731900,78300,78300,78300,78200,1029
20250401,112000,63275206400,78200,78250,78250,78100,4053
20250401,111900,62958318000,78250,78400,78400,78200,4203
20250401,111800,62629522100,78400,78400,78400,78300,700
20250401,111700,62574690450,78400,78300,78400,78300,1291
20250401,111600,62473592550,78400,78500,78500,78300,3827
20250401,111500,62173559350,78500,78400,78500,78400,2956
20250401,111400,61941680400,78500,78500,78500,78400,998
20250401,111300,61863352500,78500,78500,78500,78400,676
20250401,111200,61810302900,78500,78400,78500,78300,894
20250401,111100,61740228200,78400,78300,78400,78300,2699
20250401,111000,61528794100,78400,78400,78400,78300,934
20250401,110900,61455634150,78300,78400,78500,78300,4032
20250401,110800,61139526950,78400,78500,78500,78300,2451
20250401,110700,60947455650,78400,78500,78600,78400,1569
20250401,110600,60824271550,78500,78550,78600,78200,14244
20250401,110500,59707585200,78550,78800,78800,78400,11207
20250401,110400,58826842750,78800,78900,78900,78600,3432
20250401,110300,58556639850,78900,78800,78900,78800,1737
20250401,110200,58419721650,78800,78800,78800,78700,2301
20250401,110100,58238526450,78800,78800,78800,78700,1286
20250401,110000,58137198150,78800,78700,78800,78600,1824
20250401,105900,57993651950,78700,78900,78900,78600,5724
20250401,105800,57543098450,78800,78900,78900,78800,905
20250401,105700,57471722250,78900,78900,79000,78800,3024
20250401,105600,57233120900,78800,78900,78900,78700,1378
20250401,105500,57124511200,78900,78800,78900,78700,2885
20250401,105400,56897195400,78700,78700,78800,78600,3158
20250401,105300,56648748000,78700,78700,78800,78500,6142
20250401,105200,56165769100,78700,79200,79200,78600,12077
20250401,105100,55212637400,79200,79200,79300,79100,1765
20250401,105000,55072867500,79200,79500,79500,79200,3182
20250401,104900,54820468300,79400,79400,79500,79300,3923
20250401,104800,54508928100,79500,79300,79600,79200,4593
20250401,104700,54144454100,79200,79200,79300,79100,2289
20250401,104600,53963180400,79200,79400,79400,79100,4543
20250401,104500,53603023900,79400,79500,79500,79300,2810
20250401,104400,53379954500,79500,79500,79500,79300,896
20250401,104300,53308797800,79500,79400,79500,79300,2468
20250401,104200,53112854200,79400,79300,79500,79300,2095
20250401,104100,52946543600,79400,79600,79700,79300,4836
20250401,104000,52562177200,79600,79600,79700,79500,3724
20250401,103900,52265802800,79700,79900,80000,79600,4183
20250401,103800,51931808400,79900,79800,79900,79700,1596
20250401,103700,51804416800,79800,79900,79900,79600,5859
20250401,103600,51337094800,79900,79900,79900,79600,5692
20250401,103500,50883124600,79800,79900,79900,79800,2148
20250401,103400,50711613700,79900,79900,80000,79700,5253
20250401,103300,50292154000,79900,79600,79900,79600,1410
20250401,103200,50179668500,79700,79800,79900,79600,5784
20250401,103100,49718107400,79800,80000,80100,79600,9178
20250401,103000,48984999300,80000,79900,80000,79800,2695
20250401,102900,48769637700,79800,80000,80100,79700,11017
20250401,102800,47889280300,80000,80100,80200,79700,19221
20250401,102700,46352029050,80100,79900,80100,79800,15999
20250401,102600,45072509150,79900,79600,79900,79500,6108
20250401,102500,44585615100,79600,79400,79700,79300,12847
20250401,102400,43563975250,79400,79300,79400,79200,2867
20250401,102300,43336462550,79300,79200,79300,79100,3812
20250401,102200,43034401000,79200,79200,79300,79000,9026
20250401,102100,42319075700,79200,79200,79300,79000,4922
20250401,102000,41929336500,79200,79100,79200,79000,7077
20250401,101900,41369990100,79000,78900,79100,78800,6482
20250401,101800,40858244100,78900,78800,78900,78800,868
20250401,101700,40789802350,78900,78900,78900,78800,699
20250401,101600,40734665250,78900,79000,79000,78800,1775
20250401,101500,40594608250,79000,78900,79000,78800,3047
20250401,101400,40354205700,78800,78900,78900,78800,360
20250401,101300,40325822700,78900,78800,78900,78800,2898
20250401,101200,40097254300,78800,78700,78900,78600,6416
20250401,101100,39591693000,78700,78500,78700,78400,1843
20250401,101000,39446905300,78400,78400,78600,78400,2839
20250401,100900,39224049500,78400,78500,78500,78400,638
20250401,100800,39174018300,78500,78700,78700,78400,4074
20250401,100700,38854251100,78600,78600,78750,78600,3276
20250401,100600,38596504300,78600,78700,78700,78500,2165
20250401,100500,38426326400,78700,78700,78800,78500,5662
20250401,100400,37981242000,78800,78800,78800,78700,452
20250401,100300,37945643400,78700,78600,78800,78500,3355
20250401,100200,37681879600,78500,78500,78600,78300,2126
20250401,100100,37515115300,78500,78500,78600,78400,957
20250401,100000,37440027600,78500,78400,78600,78400,1580
20250401,095900,37315889900,78500,78400,78500,78400,1910
20250401,095800,37166048100,78400,78300,78500,78300,1989
20250401,095700,37010126800,78200,77900,78500,77900,5964
20250401,095600,36543896900,78000,78200,78200,77800,43070
20250401,095500,33184026150,78200,78200,78300,78200,5551
20250401,095400,32749640950,78200,78200,78300,78200,577
20250401,095300,32704500650,78200,78300,78300,78100,8677
20250401,095200,32025799050,78200,78400,78500,78200,5231
20250401,095100,31616032050,78400,78300,78600,78300,5117
20250401,095000,31214784550,78400,78700,78700,78400,9397
20250401,094900,30477276750,78600,78900,78900,78600,2110
20250401,094800,30311006350,78900,79000,79100,78800,3636
20250401,094700,30023969550,79000,79000,79100,78800,4390
20250401,094600,29677245150,79000,78900,79100,78800,4228
20250401,094500,29343357250,78900,78700,78900,78700,2119
20250401,094400,29176485950,78700,78700,78700,78600,871
20250401,094300,29108005750,78600,78700,78700,78500,1930
20250401,094200,28956314350,78600,78600,78700,78500,1379
20250401,094100,28847906600,78600,78400,78600,78200,5314
20250401,094000,28431437900,78300,78500,78500,78300,2869
20250401,093900,28206575700,78400,78700,78700,78400,7272
20250401,093800,27635337200,78600,78700,78700,78500,2074
20250401,093700,27472315100,78600,78600,78700,78400,7406
20250401,093600,26890703350,78600,78700,78700,78500,2234
20250401,093500,26715122850,78700,78600,78700,78600,1089
20250401,093400,26629461950,78600,78400,78700,78300,2847
20250401,093300,26405972250,78400,78500,78700,78200,6082
20250401,093200,25928847850,78500,78800,78900,78500,3319
20250401,093100,25667493000,78800,78900,79000,78600,9661
20250401,093000,24906218800,78900,79200,79300,78800,7882
20250401,092900,24283020900,79300,79100,79300,79100,6607
20250401,092800,23759802150,79000,78900,79300,78800,13973
20250401,092700,22655350300,78900,78650,78900,78600,2711
20250401,092600,22441813100,78600,78400,78800,78400,7191
20250401,092500,21876593200,78500,78300,78500,78200,3349
20250401,092400,21614106200,78200,78100,78500,78000,6102
20250401,092300,21136384300,78200,78400,78400,78000,13941
20250401,092200,20046962350,78200,78400,78600,78200,7543
20250401,092100,19455318050,78400,78500,78600,78200,8244
20250401,092000,18809074300,78500,78400,78600,78300,6099
20250401,091900,18330628700,78400,78300,78600,78300,5866
20250401,091800,17870545200,78400,78400,78400,78300,1433
20250401,091700,17758225950,78300,78300,78500,78300,6652
20250401,091600,17236766750,78400,78400,78400,78300,1356
20250401,091500,17130542850,78300,78400,78500,78200,7487
20250401,091400,16543980850,78400,78400,78500,78300,4511
20250401,091300,16190332650,78500,78200,78500,78100,8461
20250401,091200,15527168350,78200,78700,78700,78200,7115
20250401,091100,14968564400,78600,78700,78700,78500,5664
20250401,091000,14523267800,78600,78800,79000,78400,10902
20250401,090900,13665281950,78800,78800,79100,78700,14937
20250401,090800,12486107050,78900,78500,78900,78400,10270
20250401,090700,11678860650,78400,78400,78500,78200,8945
20250401,090600,10977971250,78300,78400,78500,78000,22647
20250401,090500,9203474700,78400,78300,78500,78100,11368
20250401,090400,8313181650,78200,78300,78400,78000,16744
20250401,090300,7003631650,78200,77900,78400,77900,25046
20250401,090200,5047149000,77800,77300,78000,77200,27116
20250401,090100,2941304600,77300,76800,77300,76700,11514
20250401,090000,2055449300,76800,76700,77400,76600,26736
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 105106006500 79700 79700 79700 79700 34342
3 20250401 194000 105106006500 79700 79700 79700 79700 0
4 20250401 193900 105106006500 79700 79700 79700 79700 0
5 20250401 193800 105106006500 79700 79700 79700 79700 0
6 20250401 193700 105106006500 79700 79700 79700 79700 0
7 20250401 193600 105106006500 79700 79700 79700 79700 0
8 20250401 193500 105106006500 79700 79700 79700 79700 0
9 20250401 193400 105106006500 79700 79700 79700 79700 0
10 20250401 193300 105106006500 79700 79700 79700 79700 0
11 20250401 193200 105106006500 79700 79700 79700 79700 0
12 20250401 193100 105106006500 79700 79700 79700 79700 0
13 20250401 193000 105106006500 79700 79700 79700 79700 0
14 20250401 192900 105106006500 79700 79700 79700 79700 0
15 20250401 192800 105106006500 79700 79700 79700 79700 0
16 20250401 192700 105106006500 79700 79700 79700 79700 0
17 20250401 192600 105106006500 79700 79700 79700 79700 0
18 20250401 192500 105106006500 79700 79700 79700 79700 0
19 20250401 192400 105106006500 79700 79700 79700 79700 0
20 20250401 192300 105106006500 79700 79700 79700 79700 0
21 20250401 192200 105106006500 79700 79700 79700 79700 0
22 20250401 192100 105106006500 79700 79700 79700 79700 0
23 20250401 192000 105106006500 79700 79700 79700 79700 0
24 20250401 191900 105106006500 79700 79700 79700 79700 0
25 20250401 191800 105106006500 79700 79700 79700 79700 0
26 20250401 191700 105106006500 79700 79700 79700 79700 0
27 20250401 191600 105106006500 79700 79700 79700 79700 0
28 20250401 191500 105106006500 79700 79700 79700 79700 0
29 20250401 191400 105106006500 79700 79700 79700 79700 0
30 20250401 191300 105106006500 79700 79700 79700 79700 0
31 20250401 191200 105106006500 79700 79700 79700 79700 0
32 20250401 191100 105106006500 79700 79700 79700 79700 34342
33 20250401 191000 105106006500 79700 79700 79700 79700 0
34 20250401 190900 105106006500 79700 79700 79700 79700 0
35 20250401 190800 105106006500 79700 79700 79700 79700 0
36 20250401 190700 105106006500 79700 79700 79700 79700 0
37 20250401 190600 105106006500 79700 79700 79700 79700 0
38 20250401 190500 105106006500 79700 79700 79700 79700 0
39 20250401 190400 105106006500 79700 79700 79700 79700 0
40 20250401 190300 105106006500 79700 79700 79700 79700 0
41 20250401 190200 105106006500 79700 79700 79700 79700 0
42 20250401 190100 105106006500 79700 79700 79700 79700 0
43 20250401 190000 105106006500 79700 79700 79700 79700 0
44 20250401 185900 105106006500 79700 79700 79700 79700 0
45 20250401 185800 105106006500 79700 79700 79700 79700 0
46 20250401 185700 105106006500 79700 79700 79700 79700 0
47 20250401 185600 105106006500 79700 79700 79700 79700 0
48 20250401 185500 105106006500 79700 79700 79700 79700 0
49 20250401 185400 105106006500 79700 79700 79700 79700 0
50 20250401 185300 105106006500 79700 79700 79700 79700 0
51 20250401 185200 105106006500 79700 79700 79700 79700 0
52 20250401 185100 105106006500 79700 79700 79700 79700 0
53 20250401 185000 105106006500 79700 79700 79700 79700 0
54 20250401 184900 105106006500 79700 79700 79700 79700 0
55 20250401 184800 105106006500 79700 79700 79700 79700 0
56 20250401 184700 105106006500 79700 79700 79700 79700 0
57 20250401 184600 105106006500 79700 79700 79700 79700 0
58 20250401 184500 105106006500 79700 79700 79700 79700 0
59 20250401 184400 105106006500 79700 79700 79700 79700 0
60 20250401 184300 105106006500 79700 79700 79700 79700 0
61 20250401 184200 105106006500 79700 79700 79700 79700 0
62 20250401 184100 105106006500 79700 79700 79700 79700 34342
63 20250401 184000 105106006500 79700 79700 79700 79700 0
64 20250401 183900 105106006500 79700 79700 79700 79700 0
65 20250401 183800 105106006500 79700 79700 79700 79700 0
66 20250401 183700 105106006500 79700 79700 79700 79700 0
67 20250401 183600 105106006500 79700 79700 79700 79700 0
68 20250401 183500 105106006500 79700 79700 79700 79700 0
69 20250401 183400 105106006500 79700 79700 79700 79700 0
70 20250401 183300 105106006500 79700 79700 79700 79700 0
71 20250401 183200 105106006500 79700 79700 79700 79700 0
72 20250401 183100 105106006500 79700 79700 79700 79700 0
73 20250401 183000 105106006500 79700 79700 79700 79700 0
74 20250401 182900 105106006500 79700 79700 79700 79700 0
75 20250401 182800 105106006500 79700 79700 79700 79700 0
76 20250401 182700 105106006500 79700 79700 79700 79700 0
77 20250401 182600 105106006500 79700 79700 79700 79700 0
78 20250401 182500 105106006500 79700 79700 79700 79700 0
79 20250401 182400 105106006500 79700 79700 79700 79700 0
80 20250401 182300 105106006500 79700 79700 79700 79700 0
81 20250401 182200 105106006500 79700 79700 79700 79700 0
82 20250401 182100 105106006500 79700 79700 79700 79700 0
83 20250401 182000 105106006500 79700 79700 79700 79700 0
84 20250401 181900 105106006500 79700 79700 79700 79700 0
85 20250401 181800 105106006500 79700 79700 79700 79700 0
86 20250401 181700 105106006500 79700 79700 79700 79700 0
87 20250401 181600 105106006500 79700 79700 79700 79700 0
88 20250401 181500 105106006500 79700 79700 79700 79700 0
89 20250401 181400 105106006500 79700 79700 79700 79700 0
90 20250401 181300 105106006500 79700 79700 79700 79700 0
91 20250401 181200 105106006500 79700 79700 79700 79700 0
92 20250401 181100 105106006500 79700 79700 79700 79700 34342
93 20250401 181000 105106006500 79700 79700 79700 79700 0
94 20250401 180900 105106006500 79700 79700 79700 79700 0
95 20250401 180800 105106006500 79700 79700 79700 79700 0
96 20250401 180700 105106006500 79700 79700 79700 79700 0
97 20250401 180600 105106006500 79700 79700 79700 79700 0
98 20250401 180500 105106006500 79700 79700 79700 79700 0
99 20250401 180400 105106006500 79700 79700 79700 79700 0
100 20250401 180300 105106006500 79700 79700 79700 79700 0
101 20250401 180200 105106006500 79700 79700 79700 79700 0
102 20250401 180100 105106006500 79700 79700 79700 79700 0
103 20250401 180000 105106006500 79700 79700 79700 79700 0
104 20250401 175900 105106006500 79700 79700 79700 79700 0
105 20250401 175800 105106006500 79700 79700 79700 79700 0
106 20250401 175700 105106006500 79700 79700 79700 79700 0
107 20250401 175600 105106006500 79700 79700 79700 79700 0
108 20250401 175500 105106006500 79700 79700 79700 79700 0
109 20250401 175400 105106006500 79700 79700 79700 79700 0
110 20250401 175300 105106006500 79700 79700 79700 79700 0
111 20250401 175200 105106006500 79700 79700 79700 79700 0
112 20250401 175100 105106006500 79700 79700 79700 79700 0
113 20250401 175000 105106006500 79700 79700 79700 79700 0
114 20250401 174900 105106006500 79700 79700 79700 79700 0
115 20250401 174800 105106006500 79700 79700 79700 79700 0
116 20250401 174700 105106006500 79700 79700 79700 79700 0
117 20250401 174600 105106006500 79700 79700 79700 79700 0
118 20250401 174500 105106006500 79700 79700 79700 79700 0
119 20250401 174400 105106006500 79700 79700 79700 79700 0
120 20250401 174300 105106006500 79700 79700 79700 79700 0
121 20250401 174200 105106006500 79700 79700 79700 79700 0
122 20250401 174100 105106006500 79700 79700 79700 79700 34342
123 20250401 174000 105106006500 79700 79700 79700 79700 0
124 20250401 173900 105106006500 79700 79700 79700 79700 0
125 20250401 173800 105106006500 79700 79700 79700 79700 0
126 20250401 173700 105106006500 79700 79700 79700 79700 0
127 20250401 173600 105106006500 79700 79700 79700 79700 0
128 20250401 173500 105106006500 79700 79700 79700 79700 0
129 20250401 173400 105106006500 79700 79700 79700 79700 0
130 20250401 173300 105106006500 79700 79700 79700 79700 0
131 20250401 173200 105106006500 79700 79700 79700 79700 0
132 20250401 173100 105106006500 79700 79700 79700 79700 0
133 20250401 173000 105106006500 79700 79700 79700 79700 0
134 20250401 172900 105106006500 79700 79700 79700 79700 0
135 20250401 172800 105106006500 79700 79700 79700 79700 0
136 20250401 172700 105106006500 79700 79700 79700 79700 0
137 20250401 172600 105106006500 79700 79700 79700 79700 0
138 20250401 172500 105106006500 79700 79700 79700 79700 0
139 20250401 172400 105106006500 79700 79700 79700 79700 0
140 20250401 172300 105106006500 79700 79700 79700 79700 0
141 20250401 172200 105106006500 79700 79700 79700 79700 0
142 20250401 172100 105106006500 79700 79700 79700 79700 0
143 20250401 172000 105106006500 79700 79700 79700 79700 0
144 20250401 171900 105106006500 79700 79700 79700 79700 0
145 20250401 171800 105106006500 79700 79700 79700 79700 0
146 20250401 171700 105106006500 79700 79700 79700 79700 0
147 20250401 171600 105106006500 79700 79700 79700 79700 0
148 20250401 171500 105106006500 79700 79700 79700 79700 0
149 20250401 171400 105106006500 79700 79700 79700 79700 0
150 20250401 171300 105106006500 79700 79700 79700 79700 0
151 20250401 171200 105106006500 79700 79700 79700 79700 0
152 20250401 171100 105106006500 79700 79700 79700 79700 34342
153 20250401 171000 105106006500 79700 79700 79700 79700 0
154 20250401 170900 105106006500 79700 79700 79700 79700 0
155 20250401 170800 105106006500 79700 79700 79700 79700 0
156 20250401 170700 105106006500 79700 79700 79700 79700 0
157 20250401 170600 105106006500 79700 79700 79700 79700 0
158 20250401 170500 105106006500 79700 79700 79700 79700 0
159 20250401 170400 105106006500 79700 79700 79700 79700 0
160 20250401 170300 105106006500 79700 79700 79700 79700 0
161 20250401 170200 105106006500 79700 79700 79700 79700 0
162 20250401 170100 105106006500 79700 79700 79700 79700 0
163 20250401 170000 105106006500 79700 79700 79700 79700 0
164 20250401 165900 105106006500 79700 79700 79700 79700 0
165 20250401 165800 105106006500 79700 79700 79700 79700 0
166 20250401 165700 105106006500 79700 79700 79700 79700 0
167 20250401 165600 105106006500 79700 79700 79700 79700 0
168 20250401 165500 105106006500 79700 79700 79700 79700 0
169 20250401 165400 105106006500 79700 79700 79700 79700 0
170 20250401 165300 105106006500 79700 79700 79700 79700 0
171 20250401 165200 105106006500 79700 79700 79700 79700 0
172 20250401 165100 105106006500 79700 79700 79700 79700 0
173 20250401 165000 105106006500 79700 79700 79700 79700 0
174 20250401 164900 105106006500 79700 79700 79700 79700 0
175 20250401 164800 105106006500 79700 79700 79700 79700 0
176 20250401 164700 105106006500 79700 79700 79700 79700 0
177 20250401 164600 105106006500 79700 79700 79700 79700 0
178 20250401 164500 105106006500 79700 79700 79700 79700 0
179 20250401 164400 105106006500 79700 79700 79700 79700 0
180 20250401 164300 105106006500 79700 79700 79700 79700 0
181 20250401 164200 105106006500 79700 79700 79700 79700 0
182 20250401 164100 105106006500 79700 79700 79700 79700 34342
183 20250401 164000 105106006500 79700 79700 79700 79700 0
184 20250401 163900 105106006500 79700 79700 79700 79700 0
185 20250401 163800 105106006500 79700 79700 79700 79700 0
186 20250401 163700 105106006500 79700 79700 79700 79700 0
187 20250401 163600 105106006500 79700 79700 79700 79700 0
188 20250401 163500 105106006500 79700 79700 79700 79700 0
189 20250401 163400 105106006500 79700 79700 79700 79700 0
190 20250401 163300 105106006500 79700 79700 79700 79700 0
191 20250401 163200 105106006500 79700 79700 79700 79700 0
192 20250401 163100 105106006500 79700 79700 79700 79700 0
193 20250401 163000 105106006500 79700 79700 79700 79700 0
194 20250401 162900 105106006500 79700 79700 79700 79700 0
195 20250401 162800 105106006500 79700 79700 79700 79700 0
196 20250401 162700 105106006500 79700 79700 79700 79700 0
197 20250401 162600 105106006500 79700 79700 79700 79700 0
198 20250401 162500 105106006500 79700 79700 79700 79700 0
199 20250401 162400 105106006500 79700 79700 79700 79700 0
200 20250401 162300 105106006500 79700 79700 79700 79700 0
201 20250401 162200 105106006500 79700 79700 79700 79700 0
202 20250401 162100 105106006500 79700 79700 79700 79700 0
203 20250401 162000 105106006500 79700 79700 79700 79700 0
204 20250401 161900 105106006500 79700 79700 79700 79700 0
205 20250401 161800 105106006500 79700 79700 79700 79700 0
206 20250401 161700 105106006500 79700 79700 79700 79700 0
207 20250401 161600 105106006500 79700 79700 79700 79700 0
208 20250401 161500 105106006500 79700 79700 79700 79700 0
209 20250401 161400 105106006500 79700 79700 79700 79700 0
210 20250401 161300 105106006500 79700 79700 79700 79700 0
211 20250401 161200 105106006500 79700 79700 79700 79700 0
212 20250401 161100 105106006500 79700 79700 79700 79700 34342
213 20250401 161000 105106006500 79700 79700 79700 79700 0
214 20250401 160900 105106006500 79700 79700 79700 79700 0
215 20250401 160800 105106006500 79700 79700 79700 79700 0
216 20250401 160700 105106006500 79700 79700 79700 79700 0
217 20250401 160600 105106006500 79700 79700 79700 79700 0
218 20250401 160500 105106006500 79700 79700 79700 79700 0
219 20250401 160400 105106006500 79700 79700 79700 79700 0
220 20250401 160300 105106006500 79700 79700 79700 79700 0
221 20250401 160200 105106006500 79700 79700 79700 79700 0
222 20250401 160100 105106006500 79700 79700 79700 79700 0
223 20250401 160000 105106006500 79700 79700 79700 79700 0
224 20250401 155900 105106006500 79700 79700 79700 79700 0
225 20250401 155800 105106006500 79700 79700 79700 79700 0
226 20250401 155700 105106006500 79700 79700 79700 79700 0
227 20250401 155600 105106006500 79700 79700 79700 79700 0
228 20250401 155500 105106006500 79700 79700 79700 79700 0
229 20250401 155400 105106006500 79700 79700 79700 79700 0
230 20250401 155300 105106006500 79700 79700 79700 79700 0
231 20250401 155200 105106006500 79700 79700 79700 79700 0
232 20250401 155100 105106006500 79700 79700 79700 79700 0
233 20250401 155000 105106006500 79700 79700 79700 79700 0
234 20250401 154900 105106006500 79700 79700 79700 79700 0
235 20250401 154800 105106006500 79700 79700 79700 79700 0
236 20250401 154700 105106006500 79700 79700 79700 79700 0
237 20250401 154600 105106006500 79700 79700 79700 79700 0
238 20250401 154500 105106006500 79700 79700 79700 79700 0
239 20250401 154400 105106006500 79700 79700 79700 79700 0
240 20250401 154300 105106006500 79700 79700 79700 79700 0
241 20250401 154200 105106006500 79700 79700 79700 79700 0
242 20250401 154100 105106006500 79700 79700 79700 79700 34342
243 20250401 154000 105106006500 79700 79700 79700 79700 0
244 20250401 153900 105106006500 79700 79700 79700 79700 0
245 20250401 153800 105106006500 79700 79700 79700 79700 0
246 20250401 153700 105106006500 79700 79700 79700 79700 0
247 20250401 153600 105106006500 79700 79700 79700 79700 0
248 20250401 153500 105106006500 79700 79700 79700 79700 0
249 20250401 153400 105106006500 79700 79700 79700 79700 0
250 20250401 153300 105106006500 79700 79700 79700 79700 0
251 20250401 153200 105106006500 79700 79700 79700 79700 0
252 20250401 153100 105106006500 79700 79700 79700 79700 0
253 20250401 153000 105106006500 79700 79700 79700 79700 34342
254 20250401 152900 102368949100 79900 79900 79900 79900 0
255 20250401 152800 102368949100 79900 79900 79900 79900 0
256 20250401 152700 102368949100 79900 79900 79900 79900 0
257 20250401 152600 102368949100 79900 79900 79900 79900 0
258 20250401 152500 102368949100 79900 79900 79900 79900 0
259 20250401 152400 102368949100 79900 79900 79900 79900 0
260 20250401 152300 102368949100 79900 79900 79900 79900 0
261 20250401 152200 102368949100 79900 79900 79900 79900 0
262 20250401 152100 102368949100 79900 79900 79900 79900 0
263 20250401 152000 102368949100 79900 79900 79900 79900 0
264 20250401 151900 102368949100 79900 79800 80000 79750 2278
265 20250401 151800 102186994650 79800 79600 79800 79600 2584
266 20250401 151700 101980969050 79700 79600 79700 79600 1313
267 20250401 151600 101876384000 79700 79700 79800 79600 7422
268 20250401 151500 101285081050 79650 79600 79700 79550 2534
269 20250401 151400 101083342450 79550 79600 79600 79500 1142
270 20250401 151300 100992485150 79500 79500 79600 79400 4682
271 20250401 151200 100620101850 79400 79500 79500 79400 2513
272 20250401 151100 100420512650 79400 79500 79500 79400 2116
273 20250401 151000 100252417850 79500 79600 79600 79400 3003
274 20250401 150900 100013683650 79600 79600 79600 79500 1437
275 20250401 150800 99899381700 79500 79600 79600 79500 2027
276 20250401 150700 99738121500 79500 79500 79600 79500 2424
277 20250401 150600 99545317850 79600 79600 79600 79500 1496
278 20250401 150500 99426288750 79600 79800 79800 79600 4970
279 20250401 150400 99030183850 79800 79900 79900 79700 6853
280 20250401 150300 98483278100 79900 79800 79900 79700 4317
281 20250401 150200 98138760800 79800 79800 79900 79700 2519
282 20250401 150100 97937762900 79900 80000 80100 79800 8070
283 20250401 150000 97292564600 80000 80100 80100 79700 11986
284 20250401 145900 96334780050 80100 80100 80100 80000 7900
285 20250401 145800 95702432700 80000 79900 80100 79700 9407
286 20250401 145700 94950715300 79900 79800 80000 79700 13550
287 20250401 145600 93868019500 79800 79800 79900 79600 5572
288 20250401 145500 93423531500 79800 79500 79800 79400 12687
289 20250401 145400 92413816200 79500 79500 79500 79400 1394
290 20250401 145300 92303026350 79500 79400 79500 79400 1520
291 20250401 145200 92182267500 79400 79400 79500 79300 2221
292 20250401 145100 92005950200 79400 79400 79400 79300 1473
293 20250401 145000 91889016200 79300 79200 79400 79100 7673
294 20250401 144900 91281268700 79100 79100 79200 79100 734
295 20250401 144800 91223186950 79200 79200 79200 79100 935
296 20250401 144700 91149188650 79100 79200 79200 79100 505
297 20250401 144600 91109229800 79200 79200 79200 79100 786
298 20250401 144500 91047028100 79100 79100 79200 79000 4431
299 20250401 144400 90696561700 79100 79200 79200 79100 2314
300 20250401 144300 90513503200 79150 79100 79200 79100 1073
301 20250401 144200 90428560050 79200 79100 79200 79100 625
302 20250401 144100 90379090750 79100 79100 79200 79100 628
303 20250401 144000 90329388350 79200 79300 79300 79100 1265
304 20250401 143900 90229186950 79300 79250 79300 79200 1613
305 20250401 143800 90101386350 79300 79200 79300 79100 4565
306 20250401 143700 89739814050 79100 79100 79200 79100 797
307 20250401 143600 89676744850 79200 79100 79200 79100 1520
308 20250401 143500 89556413500 79100 79100 79200 79100 1011
309 20250401 143400 89476392700 79200 79200 79200 79100 2507
310 20250401 143300 89278019300 79100 79300 79300 79100 985
311 20250401 143200 89200076700 79200 79300 79300 79100 1332
312 20250401 143100 89094567200 79300 79200 79300 79100 2829
313 20250401 143000 88870479700 79200 79400 79400 79100 2665
314 20250401 142900 88659256050 79400 79400 79400 79300 402
315 20250401 142800 88627355550 79400 79600 79600 79300 3029
316 20250401 142700 88386588950 79500 79400 79600 79300 4880
317 20250401 142600 87998864150 79400 79300 79400 79200 3405
318 20250401 142500 87728636350 79300 79400 79400 79300 1947
319 20250401 142400 87574143850 79400 79400 79400 79300 514
320 20250401 142300 87533354600 79400 79400 79400 79300 422
321 20250401 142200 87499871000 79400 79400 79400 79300 628
322 20250401 142100 87450036550 79400 79400 79400 79300 413
323 20250401 142000 87417262350 79300 79400 79400 79300 745
324 20250401 141900 87358148750 79300 79300 79400 79200 1947
325 20250401 141800 87203778200 79200 79200 79300 79200 935
326 20250401 141700 87129697900 79300 79300 79300 79200 870
327 20250401 141600 87060741550 79300 79300 79400 79200 1463
328 20250401 141500 86944740050 79300 79300 79300 79200 3269
329 20250401 141400 86685697750 79200 79050 79300 78900 7118
330 20250401 141300 86122981150 79000 79000 79100 79000 913
331 20250401 141200 86050805950 79000 79050 79100 79000 849
332 20250401 141100 85983717550 79050 79250 79250 79000 2122
333 20250401 141000 85815757850 79200 79250 79250 79200 1042
334 20250401 140900 85733208750 79300 79400 79400 79200 1070
335 20250401 140800 85648370450 79300 79300 79400 79200 4147
336 20250401 140700 85319475250 79300 79450 79450 79200 9568
337 20250401 140600 84559966200 79450 79500 79500 79400 623
338 20250401 140500 84510474250 79400 79500 79500 79400 1835
339 20250401 140400 84364741250 79500 79500 79500 79400 916
340 20250401 140300 84291955850 79500 79500 79500 79400 863
341 20250401 140200 84223367350 79500 79500 79500 79400 1517
342 20250401 140100 84102800300 79400 79400 79500 79400 524
343 20250401 140000 84061182000 79500 79500 79500 79300 8917
344 20250401 135900 83353300200 79500 79400 79500 79400 578
345 20250401 135800 83307363100 79500 79500 79500 79400 553
346 20250401 135700 83263421250 79500 79300 79500 79300 2687
347 20250401 135600 83050077950 79400 79500 79600 79300 6418
348 20250401 135500 82540189200 79500 79500 79600 79400 3589
349 20250401 135400 82254844000 79500 79500 79500 79400 466
350 20250401 135300 82217811800 79500 79600 79600 79400 2356
351 20250401 135200 82030636750 79600 79500 79600 79500 776
352 20250401 135100 81968926100 79500 79500 79600 79400 1842
353 20250401 135000 81822492200 79500 79500 79600 79400 7537
354 20250401 134900 81223322700 79500 79500 79500 79400 693
355 20250401 134800 81168269400 79500 79500 79500 79400 684
356 20250401 134700 81113911000 79500 79500 79500 79400 569
357 20250401 134600 81068704150 79500 79500 79500 79400 454
358 20250401 134500 81032625150 79500 79500 79600 79400 697
359 20250401 134400 80977233450 79600 79600 79600 79500 617
360 20250401 134300 80928155250 79500 79600 79600 79500 2048
361 20250401 134200 80765293650 79600 79550 79600 79300 7874
362 20250401 134100 80139776650 79600 79600 79600 79500 682
363 20250401 134000 80085511150 79600 79600 79600 79500 1561
364 20250401 133900 79961370750 79600 79600 79600 79500 2287
365 20250401 133800 79779502350 79500 79500 79600 79500 1337
366 20250401 133700 79673170650 79600 79500 79600 79500 341
367 20250401 133600 79646041850 79600 79600 79600 79500 776
368 20250401 133500 79584318850 79600 79600 79600 79500 1293
369 20250401 133400 79481455650 79600 79600 79600 79500 1674
370 20250401 133300 79348350100 79600 79600 79600 79500 682
371 20250401 133200 79294074450 79600 79600 79600 79500 1692
372 20250401 133100 79159447350 79600 79600 79600 79500 468
373 20250401 133000 79122215050 79600 79600 79600 79500 1262
374 20250401 132900 79021812750 79600 79600 79600 79500 4148
375 20250401 132800 78691987950 79600 79500 79600 79500 554
376 20250401 132700 78647904850 79600 79600 79600 79500 1289
377 20250401 132600 78545316450 79500 79700 79700 79500 1546
378 20250401 132500 78422260350 79700 79600 79700 79500 3638
379 20250401 132400 78132669150 79600 79600 79600 79500 1232
380 20250401 132300 78034651600 79600 79600 79600 79500 3361
381 20250401 132200 77767357850 79600 79600 79600 79500 500
382 20250401 132100 77727561750 79550 79400 79600 79300 3223
383 20250401 132000 77471517850 79400 79400 79400 79300 855
384 20250401 131900 77403637450 79400 79400 79400 79300 531
385 20250401 131800 77361493250 79400 79400 79400 79300 2111
386 20250401 131700 77193882650 79400 79400 79400 79300 1280
387 20250401 131600 77092253350 79400 79300 79400 79300 349
388 20250401 131500 77064545850 79400 79300 79400 79300 3231
389 20250401 131400 76808069250 79300 79200 79300 79100 5043
390 20250401 131300 76408394450 79150 79200 79200 79100 323
391 20250401 131200 76382817450 79100 79200 79200 79100 496
392 20250401 131100 76343543550 79200 79100 79300 79100 3331
393 20250401 131000 76079801250 79100 79200 79200 79000 640
394 20250401 130900 76029184150 79200 79200 79200 79000 1993
395 20250401 130800 75871563950 79200 79200 79200 79100 542
396 20250401 130700 75828677550 79100 79100 79200 79000 1123
397 20250401 130600 75739840350 79100 79200 79200 79000 648
398 20250401 130500 75688583550 79100 79200 79200 79100 859
399 20250401 130400 75620609250 79200 79000 79200 78900 4090
400 20250401 130300 75297406950 79000 79000 79000 78900 867
401 20250401 130200 75228938350 79000 79000 79100 78900 5464
402 20250401 130100 74797418450 79100 79000 79100 79000 1749
403 20250401 130000 74659229150 79100 79100 79100 79000 404
404 20250401 125900 74627286250 79100 79100 79100 79000 1107
405 20250401 125800 74539733350 79000 79100 79100 79000 754
406 20250401 125700 74480155350 79100 79100 79100 79000 643
407 20250401 125600 74429325850 79000 79000 79100 79000 563
408 20250401 125500 74384829250 79100 79100 79200 79000 1407
409 20250401 125400 74273529700 79200 79200 79200 79100 835
410 20250401 125300 74207455700 79200 79300 79300 79100 1239
411 20250401 125200 74109345900 79300 79300 79300 79200 3831
412 20250401 125100 73805915300 79300 79200 79300 79100 3027
413 20250401 125000 73566183900 79200 79200 79200 79100 520
414 20250401 124900 73525008700 79200 79300 79300 79100 313
415 20250401 124800 73500220400 79200 79200 79200 79100 2011
416 20250401 124700 73340955600 79200 79300 79300 79100 1638
417 20250401 124600 73211209200 79300 79250 79300 79200 655
418 20250401 124500 73159282450 79300 79100 79300 79100 1989
419 20250401 124400 73001799750 79100 79100 79100 78900 1371
420 20250401 124300 72893440350 79000 79100 79100 79000 685
421 20250401 124200 72839275450 79100 79100 79200 79000 1356
422 20250401 124100 72731998050 79100 79000 79100 78900 1604
423 20250401 124000 72605248100 79000 79200 79200 78900 2267
424 20250401 123900 72426030300 79200 79200 79200 79100 807
425 20250401 123800 72362127600 79100 79200 79200 79100 237
426 20250401 123700 72343371900 79200 79100 79200 79100 136
427 20250401 123600 72332604100 79200 79100 79200 79100 1011
428 20250401 123500 72252590950 79200 79200 79200 79000 990
429 20250401 123400 72174282450 79200 79200 79200 79000 3268
430 20250401 123300 71915665000 79100 79200 79200 79100 1110
431 20250401 123200 71827760300 79200 79200 79200 79100 567
432 20250401 123100 71782854800 79100 79000 79300 78900 7083
433 20250401 123000 71222815900 79000 79000 79000 78900 479
434 20250401 122900 71184983400 79000 79000 79000 78900 787
435 20250401 122800 71122836500 78900 79000 79000 78900 637
436 20250401 122700 71072563900 79000 79000 79000 78900 874
437 20250401 122600 71003533200 79000 79000 79000 78900 188
438 20250401 122500 70988686500 79000 78900 79000 78900 329
439 20250401 122400 70962706700 79000 79000 79000 78900 402
440 20250401 122300 70930959400 78900 79000 79000 78900 962
441 20250401 122200 70854978300 79000 79000 79000 78900 589
442 20250401 122100 70808466950 79000 79000 79000 78900 620
443 20250401 122000 70759494550 79000 79200 79200 78900 2434
444 20250401 121900 70567034950 79200 79200 79200 79100 506
445 20250401 121800 70526988050 79200 79200 79200 79100 1002
446 20250401 121700 70447682750 79200 79200 79200 79100 312
447 20250401 121600 70422987950 79200 79200 79200 79100 1529
448 20250401 121500 70301950450 79100 79100 79200 79000 1711
449 20250401 121400 70166562650 79100 79000 79100 79000 894
450 20250401 121300 70095914950 79000 79000 79100 78900 2880
451 20250401 121200 69868378200 79000 78900 79000 78800 3026
452 20250401 121100 69629612200 78900 78900 78900 78800 780
453 20250401 121000 69568087300 78900 78900 78900 78800 595
454 20250401 120900 69521153000 78900 78900 79000 78800 3054
455 20250401 120800 69280221200 78900 78900 78900 78800 2585
456 20250401 120700 69076278400 78900 78700 78900 78700 3452
457 20250401 120600 68804554300 78600 78700 78700 78600 797
458 20250401 120500 68741838200 78700 78700 78700 78600 294
459 20250401 120400 68718707950 78600 78500 78700 78500 2835
460 20250401 120300 68495898350 78500 78600 78900 78500 7704
461 20250401 120200 67889851050 78600 78600 78600 78500 532
462 20250401 120100 67848055650 78500 78600 78600 78500 465
463 20250401 120000 67811535050 78500 78600 78600 78500 810
464 20250401 115900 67747897450 78550 78600 78600 78500 158
465 20250401 115800 67735482600 78500 78600 78600 78500 214
466 20250401 115700 67718676200 78600 78600 78600 78500 528
467 20250401 115600 67677176600 78600 78600 78600 78500 213
468 20250401 115500 67660444200 78600 78500 78600 78500 177
469 20250401 115400 67646538100 78600 78700 78700 78200 3881
470 20250401 115300 67342126700 78700 78400 78700 78300 6050
471 20250401 115200 66867190900 78400 78300 78400 78300 2225
472 20250401 115100 66692912800 78400 78300 78400 78300 954
473 20250401 115000 66618144800 78400 78400 78400 78300 1002
474 20250401 114900 66539660900 78400 78400 78400 78300 210
475 20250401 114800 66523201200 78400 78400 78400 78300 762
476 20250401 114700 66463486800 78300 78300 78400 78300 561
477 20250401 114600 66419544900 78400 78400 78400 78300 412
478 20250401 114500 66387267300 78400 78400 78400 78300 1091
479 20250401 114400 66301804400 78400 78400 78400 78300 579
480 20250401 114300 66256453100 78400 78400 78400 78300 366
481 20250401 114200 66227771000 78400 78400 78400 78300 1279
482 20250401 114100 66127591900 78400 78400 78400 78300 861
483 20250401 114000 66060113700 78400 78500 78500 78200 822
484 20250401 113900 65995701300 78500 78400 78500 78300 1106
485 20250401 113800 65908976500 78400 78400 78500 78200 1023
486 20250401 113700 65828820800 78400 78500 78500 78300 3311
487 20250401 113600 65569239200 78400 78500 78500 78400 1039
488 20250401 113500 65487733800 78500 78400 78500 78400 458
489 20250401 113400 65451790100 78400 78400 78400 78300 1184
490 20250401 113300 65358983700 78400 78300 78400 78200 1953
491 20250401 113200 65206012900 78200 78600 78600 78200 5726
492 20250401 113100 64757154300 78600 78600 78600 78500 225
493 20250401 113000 64739476200 78600 78600 78600 78500 502
494 20250401 112900 64700054800 78600 78700 78700 78500 1182
495 20250401 112800 64607148200 78600 78500 78700 78400 3316
496 20250401 112700 64346781300 78450 78500 78500 78450 1317
497 20250401 112600 64243401150 78500 78500 78500 78400 636
498 20250401 112500 64193503550 78500 78500 78500 78400 1438
499 20250401 112400 64080681050 78400 78500 78500 78300 4328
500 20250401 112300 63741401650 78500 78300 78500 78200 4213
501 20250401 112200 63411375450 78300 78300 78300 78200 711
502 20250401 112100 63355731900 78300 78300 78300 78200 1029
503 20250401 112000 63275206400 78200 78250 78250 78100 4053
504 20250401 111900 62958318000 78250 78400 78400 78200 4203
505 20250401 111800 62629522100 78400 78400 78400 78300 700
506 20250401 111700 62574690450 78400 78300 78400 78300 1291
507 20250401 111600 62473592550 78400 78500 78500 78300 3827
508 20250401 111500 62173559350 78500 78400 78500 78400 2956
509 20250401 111400 61941680400 78500 78500 78500 78400 998
510 20250401 111300 61863352500 78500 78500 78500 78400 676
511 20250401 111200 61810302900 78500 78400 78500 78300 894
512 20250401 111100 61740228200 78400 78300 78400 78300 2699
513 20250401 111000 61528794100 78400 78400 78400 78300 934
514 20250401 110900 61455634150 78300 78400 78500 78300 4032
515 20250401 110800 61139526950 78400 78500 78500 78300 2451
516 20250401 110700 60947455650 78400 78500 78600 78400 1569
517 20250401 110600 60824271550 78500 78550 78600 78200 14244
518 20250401 110500 59707585200 78550 78800 78800 78400 11207
519 20250401 110400 58826842750 78800 78900 78900 78600 3432
520 20250401 110300 58556639850 78900 78800 78900 78800 1737
521 20250401 110200 58419721650 78800 78800 78800 78700 2301
522 20250401 110100 58238526450 78800 78800 78800 78700 1286
523 20250401 110000 58137198150 78800 78700 78800 78600 1824
524 20250401 105900 57993651950 78700 78900 78900 78600 5724
525 20250401 105800 57543098450 78800 78900 78900 78800 905
526 20250401 105700 57471722250 78900 78900 79000 78800 3024
527 20250401 105600 57233120900 78800 78900 78900 78700 1378
528 20250401 105500 57124511200 78900 78800 78900 78700 2885
529 20250401 105400 56897195400 78700 78700 78800 78600 3158
530 20250401 105300 56648748000 78700 78700 78800 78500 6142
531 20250401 105200 56165769100 78700 79200 79200 78600 12077
532 20250401 105100 55212637400 79200 79200 79300 79100 1765
533 20250401 105000 55072867500 79200 79500 79500 79200 3182
534 20250401 104900 54820468300 79400 79400 79500 79300 3923
535 20250401 104800 54508928100 79500 79300 79600 79200 4593
536 20250401 104700 54144454100 79200 79200 79300 79100 2289
537 20250401 104600 53963180400 79200 79400 79400 79100 4543
538 20250401 104500 53603023900 79400 79500 79500 79300 2810
539 20250401 104400 53379954500 79500 79500 79500 79300 896
540 20250401 104300 53308797800 79500 79400 79500 79300 2468
541 20250401 104200 53112854200 79400 79300 79500 79300 2095
542 20250401 104100 52946543600 79400 79600 79700 79300 4836
543 20250401 104000 52562177200 79600 79600 79700 79500 3724
544 20250401 103900 52265802800 79700 79900 80000 79600 4183
545 20250401 103800 51931808400 79900 79800 79900 79700 1596
546 20250401 103700 51804416800 79800 79900 79900 79600 5859
547 20250401 103600 51337094800 79900 79900 79900 79600 5692
548 20250401 103500 50883124600 79800 79900 79900 79800 2148
549 20250401 103400 50711613700 79900 79900 80000 79700 5253
550 20250401 103300 50292154000 79900 79600 79900 79600 1410
551 20250401 103200 50179668500 79700 79800 79900 79600 5784
552 20250401 103100 49718107400 79800 80000 80100 79600 9178
553 20250401 103000 48984999300 80000 79900 80000 79800 2695
554 20250401 102900 48769637700 79800 80000 80100 79700 11017
555 20250401 102800 47889280300 80000 80100 80200 79700 19221
556 20250401 102700 46352029050 80100 79900 80100 79800 15999
557 20250401 102600 45072509150 79900 79600 79900 79500 6108
558 20250401 102500 44585615100 79600 79400 79700 79300 12847
559 20250401 102400 43563975250 79400 79300 79400 79200 2867
560 20250401 102300 43336462550 79300 79200 79300 79100 3812
561 20250401 102200 43034401000 79200 79200 79300 79000 9026
562 20250401 102100 42319075700 79200 79200 79300 79000 4922
563 20250401 102000 41929336500 79200 79100 79200 79000 7077
564 20250401 101900 41369990100 79000 78900 79100 78800 6482
565 20250401 101800 40858244100 78900 78800 78900 78800 868
566 20250401 101700 40789802350 78900 78900 78900 78800 699
567 20250401 101600 40734665250 78900 79000 79000 78800 1775
568 20250401 101500 40594608250 79000 78900 79000 78800 3047
569 20250401 101400 40354205700 78800 78900 78900 78800 360
570 20250401 101300 40325822700 78900 78800 78900 78800 2898
571 20250401 101200 40097254300 78800 78700 78900 78600 6416
572 20250401 101100 39591693000 78700 78500 78700 78400 1843
573 20250401 101000 39446905300 78400 78400 78600 78400 2839
574 20250401 100900 39224049500 78400 78500 78500 78400 638
575 20250401 100800 39174018300 78500 78700 78700 78400 4074
576 20250401 100700 38854251100 78600 78600 78750 78600 3276
577 20250401 100600 38596504300 78600 78700 78700 78500 2165
578 20250401 100500 38426326400 78700 78700 78800 78500 5662
579 20250401 100400 37981242000 78800 78800 78800 78700 452
580 20250401 100300 37945643400 78700 78600 78800 78500 3355
581 20250401 100200 37681879600 78500 78500 78600 78300 2126
582 20250401 100100 37515115300 78500 78500 78600 78400 957
583 20250401 100000 37440027600 78500 78400 78600 78400 1580
584 20250401 095900 37315889900 78500 78400 78500 78400 1910
585 20250401 095800 37166048100 78400 78300 78500 78300 1989
586 20250401 095700 37010126800 78200 77900 78500 77900 5964
587 20250401 095600 36543896900 78000 78200 78200 77800 43070
588 20250401 095500 33184026150 78200 78200 78300 78200 5551
589 20250401 095400 32749640950 78200 78200 78300 78200 577
590 20250401 095300 32704500650 78200 78300 78300 78100 8677
591 20250401 095200 32025799050 78200 78400 78500 78200 5231
592 20250401 095100 31616032050 78400 78300 78600 78300 5117
593 20250401 095000 31214784550 78400 78700 78700 78400 9397
594 20250401 094900 30477276750 78600 78900 78900 78600 2110
595 20250401 094800 30311006350 78900 79000 79100 78800 3636
596 20250401 094700 30023969550 79000 79000 79100 78800 4390
597 20250401 094600 29677245150 79000 78900 79100 78800 4228
598 20250401 094500 29343357250 78900 78700 78900 78700 2119
599 20250401 094400 29176485950 78700 78700 78700 78600 871
600 20250401 094300 29108005750 78600 78700 78700 78500 1930
601 20250401 094200 28956314350 78600 78600 78700 78500 1379
602 20250401 094100 28847906600 78600 78400 78600 78200 5314
603 20250401 094000 28431437900 78300 78500 78500 78300 2869
604 20250401 093900 28206575700 78400 78700 78700 78400 7272
605 20250401 093800 27635337200 78600 78700 78700 78500 2074
606 20250401 093700 27472315100 78600 78600 78700 78400 7406
607 20250401 093600 26890703350 78600 78700 78700 78500 2234
608 20250401 093500 26715122850 78700 78600 78700 78600 1089
609 20250401 093400 26629461950 78600 78400 78700 78300 2847
610 20250401 093300 26405972250 78400 78500 78700 78200 6082
611 20250401 093200 25928847850 78500 78800 78900 78500 3319
612 20250401 093100 25667493000 78800 78900 79000 78600 9661
613 20250401 093000 24906218800 78900 79200 79300 78800 7882
614 20250401 092900 24283020900 79300 79100 79300 79100 6607
615 20250401 092800 23759802150 79000 78900 79300 78800 13973
616 20250401 092700 22655350300 78900 78650 78900 78600 2711
617 20250401 092600 22441813100 78600 78400 78800 78400 7191
618 20250401 092500 21876593200 78500 78300 78500 78200 3349
619 20250401 092400 21614106200 78200 78100 78500 78000 6102
620 20250401 092300 21136384300 78200 78400 78400 78000 13941
621 20250401 092200 20046962350 78200 78400 78600 78200 7543
622 20250401 092100 19455318050 78400 78500 78600 78200 8244
623 20250401 092000 18809074300 78500 78400 78600 78300 6099
624 20250401 091900 18330628700 78400 78300 78600 78300 5866
625 20250401 091800 17870545200 78400 78400 78400 78300 1433
626 20250401 091700 17758225950 78300 78300 78500 78300 6652
627 20250401 091600 17236766750 78400 78400 78400 78300 1356
628 20250401 091500 17130542850 78300 78400 78500 78200 7487
629 20250401 091400 16543980850 78400 78400 78500 78300 4511
630 20250401 091300 16190332650 78500 78200 78500 78100 8461
631 20250401 091200 15527168350 78200 78700 78700 78200 7115
632 20250401 091100 14968564400 78600 78700 78700 78500 5664
633 20250401 091000 14523267800 78600 78800 79000 78400 10902
634 20250401 090900 13665281950 78800 78800 79100 78700 14937
635 20250401 090800 12486107050 78900 78500 78900 78400 10270
636 20250401 090700 11678860650 78400 78400 78500 78200 8945
637 20250401 090600 10977971250 78300 78400 78500 78000 22647
638 20250401 090500 9203474700 78400 78300 78500 78100 11368
639 20250401 090400 8313181650 78200 78300 78400 78000 16744
640 20250401 090300 7003631650 78200 77900 78400 77900 25046
641 20250401 090200 5047149000 77800 77300 78000 77200 27116
642 20250401 090100 2941304600 77300 76800 77300 76700 11514
643 20250401 090000 2055449300 76800 76700 77400 76600 26736

1
047810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,34498,97475107,2577000600,7281390492900,0.04
20250327,34496,97475107,2673440000,7554320792500,0.04
20250326,34497,97475107,2725263000,7700533453000,0.04
20250325,55568,97475107,4556576000,7992958774000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 34498 97475107 2577000600 7281390492900 0.04
3 20250327 34496 97475107 2673440000 7554320792500 0.04
4 20250326 34497 97475107 2725263000 7700533453000 0.04
5 20250325 55568 97475107 4556576000 7992958774000 0.06