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

649
053800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,11158997800,78000,78000,78000,78000,5665
20250401,194600,11158997800,78000,78000,78000,78000,0
20250401,194500,11158997800,78000,78000,78000,78000,0
20250401,194400,11158997800,78000,78000,78000,78000,0
20250401,194300,11158997800,78000,78000,78000,78000,0
20250401,194200,11158997800,78000,78000,78000,78000,0
20250401,194100,11158997800,78000,78000,78000,78000,0
20250401,194000,11158997800,78000,78000,78000,78000,0
20250401,193900,11158997800,78000,78000,78000,78000,0
20250401,193800,11158997800,78000,78000,78000,78000,0
20250401,193700,11158997800,78000,78000,78000,78000,0
20250401,193600,11158997800,78000,78000,78000,78000,0
20250401,193500,11158997800,78000,78000,78000,78000,0
20250401,193400,11158997800,78000,78000,78000,78000,0
20250401,193300,11158997800,78000,78000,78000,78000,0
20250401,193200,11158997800,78000,78000,78000,78000,0
20250401,193100,11158997800,78000,78000,78000,78000,0
20250401,193000,11158997800,78000,78000,78000,78000,0
20250401,192900,11158997800,78000,78000,78000,78000,0
20250401,192800,11158997800,78000,78000,78000,78000,0
20250401,192700,11158997800,78000,78000,78000,78000,0
20250401,192600,11158997800,78000,78000,78000,78000,0
20250401,192500,11158997800,78000,78000,78000,78000,0
20250401,192400,11158997800,78000,78000,78000,78000,0
20250401,192300,11158997800,78000,78000,78000,78000,0
20250401,192200,11158997800,78000,78000,78000,78000,0
20250401,192100,11158997800,78000,78000,78000,78000,0
20250401,192000,11158997800,78000,78000,78000,78000,0
20250401,191900,11158997800,78000,78000,78000,78000,0
20250401,191800,11158997800,78000,78000,78000,78000,0
20250401,191700,11158997800,78000,78000,78000,78000,5665
20250401,191600,11158997800,78000,78000,78000,78000,0
20250401,191500,11158997800,78000,78000,78000,78000,0
20250401,191400,11158997800,78000,78000,78000,78000,0
20250401,191300,11158997800,78000,78000,78000,78000,0
20250401,191200,11158997800,78000,78000,78000,78000,0
20250401,191100,11158997800,78000,78000,78000,78000,0
20250401,191000,11158997800,78000,78000,78000,78000,0
20250401,190900,11158997800,78000,78000,78000,78000,0
20250401,190800,11158997800,78000,78000,78000,78000,0
20250401,190700,11158997800,78000,78000,78000,78000,0
20250401,190600,11158997800,78000,78000,78000,78000,0
20250401,190500,11158997800,78000,78000,78000,78000,0
20250401,190400,11158997800,78000,78000,78000,78000,0
20250401,190300,11158997800,78000,78000,78000,78000,0
20250401,190200,11158997800,78000,78000,78000,78000,0
20250401,190100,11158997800,78000,78000,78000,78000,0
20250401,190000,11158997800,78000,78000,78000,78000,0
20250401,185900,11158997800,78000,78000,78000,78000,0
20250401,185800,11158997800,78000,78000,78000,78000,0
20250401,185700,11158997800,78000,78000,78000,78000,0
20250401,185600,11158997800,78000,78000,78000,78000,0
20250401,185500,11158997800,78000,78000,78000,78000,0
20250401,185400,11158997800,78000,78000,78000,78000,0
20250401,185300,11158997800,78000,78000,78000,78000,0
20250401,185200,11158997800,78000,78000,78000,78000,0
20250401,185100,11158997800,78000,78000,78000,78000,0
20250401,185000,11158997800,78000,78000,78000,78000,0
20250401,184900,11158997800,78000,78000,78000,78000,0
20250401,184800,11158997800,78000,78000,78000,78000,0
20250401,184700,11158997800,78000,78000,78000,78000,5665
20250401,184600,11158997800,78000,78000,78000,78000,0
20250401,184500,11158997800,78000,78000,78000,78000,0
20250401,184400,11158997800,78000,78000,78000,78000,0
20250401,184300,11158997800,78000,78000,78000,78000,0
20250401,184200,11158997800,78000,78000,78000,78000,0
20250401,184100,11158997800,78000,78000,78000,78000,0
20250401,184000,11158997800,78000,78000,78000,78000,0
20250401,183900,11158997800,78000,78000,78000,78000,0
20250401,183800,11158997800,78000,78000,78000,78000,0
20250401,183700,11158997800,78000,78000,78000,78000,0
20250401,183600,11158997800,78000,78000,78000,78000,0
20250401,183500,11158997800,78000,78000,78000,78000,0
20250401,183400,11158997800,78000,78000,78000,78000,0
20250401,183300,11158997800,78000,78000,78000,78000,0
20250401,183200,11158997800,78000,78000,78000,78000,0
20250401,183100,11158997800,78000,78000,78000,78000,0
20250401,183000,11158997800,78000,78000,78000,78000,0
20250401,182900,11158997800,78000,78000,78000,78000,0
20250401,182800,11158997800,78000,78000,78000,78000,0
20250401,182700,11158997800,78000,78000,78000,78000,0
20250401,182600,11158997800,78000,78000,78000,78000,0
20250401,182500,11158997800,78000,78000,78000,78000,0
20250401,182400,11158997800,78000,78000,78000,78000,0
20250401,182300,11158997800,78000,78000,78000,78000,0
20250401,182200,11158997800,78000,78000,78000,78000,0
20250401,182100,11158997800,78000,78000,78000,78000,0
20250401,182000,11158997800,78000,78000,78000,78000,0
20250401,181900,11158997800,78000,78000,78000,78000,0
20250401,181800,11158997800,78000,78000,78000,78000,0
20250401,181700,11158997800,78000,78000,78000,78000,5665
20250401,181600,11158997800,78000,78000,78000,78000,0
20250401,181500,11158997800,78000,78000,78000,78000,0
20250401,181400,11158997800,78000,78000,78000,78000,0
20250401,181300,11158997800,78000,78000,78000,78000,0
20250401,181200,11158997800,78000,78000,78000,78000,0
20250401,181100,11158997800,78000,78000,78000,78000,0
20250401,181000,11158997800,78000,78000,78000,78000,0
20250401,180900,11158997800,78000,78000,78000,78000,0
20250401,180800,11158997800,78000,78000,78000,78000,0
20250401,180700,11158997800,78000,78000,78000,78000,0
20250401,180600,11158997800,78000,78000,78000,78000,0
20250401,180500,11158997800,78000,78000,78000,78000,0
20250401,180400,11158997800,78000,78000,78000,78000,0
20250401,180300,11158997800,78000,78000,78000,78000,0
20250401,180200,11158997800,78000,78000,78000,78000,0
20250401,180100,11158997800,78000,78000,78000,78000,0
20250401,180000,11158997800,78000,78000,78000,78000,0
20250401,175900,11158997800,78000,78000,78000,78000,0
20250401,175800,11158997800,78000,78000,78000,78000,0
20250401,175700,11158997800,78000,78000,78000,78000,0
20250401,175600,11158997800,78000,78000,78000,78000,0
20250401,175500,11158997800,78000,78000,78000,78000,0
20250401,175400,11158997800,78000,78000,78000,78000,0
20250401,175300,11158997800,78000,78000,78000,78000,0
20250401,175200,11158997800,78000,78000,78000,78000,0
20250401,175100,11158997800,78000,78000,78000,78000,0
20250401,175000,11158997800,78000,78000,78000,78000,0
20250401,174900,11158997800,78000,78000,78000,78000,0
20250401,174800,11158997800,78000,78000,78000,78000,0
20250401,174700,11158997800,78000,78000,78000,78000,5665
20250401,174600,11158997800,78000,78000,78000,78000,0
20250401,174500,11158997800,78000,78000,78000,78000,0
20250401,174400,11158997800,78000,78000,78000,78000,0
20250401,174300,11158997800,78000,78000,78000,78000,0
20250401,174200,11158997800,78000,78000,78000,78000,0
20250401,174100,11158997800,78000,78000,78000,78000,0
20250401,174000,11158997800,78000,78000,78000,78000,0
20250401,173900,11158997800,78000,78000,78000,78000,0
20250401,173800,11158997800,78000,78000,78000,78000,0
20250401,173700,11158997800,78000,78000,78000,78000,0
20250401,173600,11158997800,78000,78000,78000,78000,0
20250401,173500,11158997800,78000,78000,78000,78000,0
20250401,173400,11158997800,78000,78000,78000,78000,0
20250401,173300,11158997800,78000,78000,78000,78000,0
20250401,173200,11158997800,78000,78000,78000,78000,0
20250401,173100,11158997800,78000,78000,78000,78000,0
20250401,173000,11158997800,78000,78000,78000,78000,0
20250401,172900,11158997800,78000,78000,78000,78000,0
20250401,172800,11158997800,78000,78000,78000,78000,0
20250401,172700,11158997800,78000,78000,78000,78000,0
20250401,172600,11158997800,78000,78000,78000,78000,0
20250401,172500,11158997800,78000,78000,78000,78000,0
20250401,172400,11158997800,78000,78000,78000,78000,0
20250401,172300,11158997800,78000,78000,78000,78000,0
20250401,172200,11158997800,78000,78000,78000,78000,0
20250401,172100,11158997800,78000,78000,78000,78000,0
20250401,172000,11158997800,78000,78000,78000,78000,0
20250401,171900,11158997800,78000,78000,78000,78000,0
20250401,171800,11158997800,78000,78000,78000,78000,0
20250401,171700,11158997800,78000,78000,78000,78000,5665
20250401,171600,11158997800,78000,78000,78000,78000,0
20250401,171500,11158997800,78000,78000,78000,78000,0
20250401,171400,11158997800,78000,78000,78000,78000,0
20250401,171300,11158997800,78000,78000,78000,78000,0
20250401,171200,11158997800,78000,78000,78000,78000,0
20250401,171100,11158997800,78000,78000,78000,78000,0
20250401,171000,11158997800,78000,78000,78000,78000,0
20250401,170900,11158997800,78000,78000,78000,78000,0
20250401,170800,11158997800,78000,78000,78000,78000,0
20250401,170700,11158997800,78000,78000,78000,78000,0
20250401,170600,11158997800,78000,78000,78000,78000,0
20250401,170500,11158997800,78000,78000,78000,78000,0
20250401,170400,11158997800,78000,78000,78000,78000,0
20250401,170300,11158997800,78000,78000,78000,78000,0
20250401,170200,11158997800,78000,78000,78000,78000,0
20250401,170100,11158997800,78000,78000,78000,78000,0
20250401,170000,11158997800,78000,78000,78000,78000,0
20250401,165900,11158997800,78000,78000,78000,78000,0
20250401,165800,11158997800,78000,78000,78000,78000,0
20250401,165700,11158997800,78000,78000,78000,78000,0
20250401,165600,11158997800,78000,78000,78000,78000,0
20250401,165500,11158997800,78000,78000,78000,78000,0
20250401,165400,11158997800,78000,78000,78000,78000,0
20250401,165300,11158997800,78000,78000,78000,78000,0
20250401,165200,11158997800,78000,78000,78000,78000,0
20250401,165100,11158997800,78000,78000,78000,78000,0
20250401,165000,11158997800,78000,78000,78000,78000,0
20250401,164900,11158997800,78000,78000,78000,78000,0
20250401,164800,11158997800,78000,78000,78000,78000,0
20250401,164700,11158997800,78000,78000,78000,78000,5665
20250401,164600,11158997800,78000,78000,78000,78000,0
20250401,164500,11158997800,78000,78000,78000,78000,0
20250401,164400,11158997800,78000,78000,78000,78000,0
20250401,164300,11158997800,78000,78000,78000,78000,0
20250401,164200,11158997800,78000,78000,78000,78000,0
20250401,164100,11158997800,78000,78000,78000,78000,0
20250401,164000,11158997800,78000,78000,78000,78000,0
20250401,163900,11158997800,78000,78000,78000,78000,0
20250401,163800,11158997800,78000,78000,78000,78000,0
20250401,163700,11158997800,78000,78000,78000,78000,0
20250401,163600,11158997800,78000,78000,78000,78000,0
20250401,163500,11158997800,78000,78000,78000,78000,0
20250401,163400,11158997800,78000,78000,78000,78000,0
20250401,163300,11158997800,78000,78000,78000,78000,0
20250401,163200,11158997800,78000,78000,78000,78000,0
20250401,163100,11158997800,78000,78000,78000,78000,0
20250401,163000,11158997800,78000,78000,78000,78000,0
20250401,162900,11158997800,78000,78000,78000,78000,0
20250401,162800,11158997800,78000,78000,78000,78000,0
20250401,162700,11158997800,78000,78000,78000,78000,0
20250401,162600,11158997800,78000,78000,78000,78000,0
20250401,162500,11158997800,78000,78000,78000,78000,0
20250401,162400,11158997800,78000,78000,78000,78000,0
20250401,162300,11158997800,78000,78000,78000,78000,0
20250401,162200,11158997800,78000,78000,78000,78000,0
20250401,162100,11158997800,78000,78000,78000,78000,0
20250401,162000,11158997800,78000,78000,78000,78000,0
20250401,161900,11158997800,78000,78000,78000,78000,0
20250401,161800,11158997800,78000,78000,78000,78000,0
20250401,161700,11158997800,78000,78000,78000,78000,5665
20250401,161600,11158997800,78000,78000,78000,78000,0
20250401,161500,11158997800,78000,78000,78000,78000,0
20250401,161400,11158997800,78000,78000,78000,78000,0
20250401,161300,11158997800,78000,78000,78000,78000,0
20250401,161200,11158997800,78000,78000,78000,78000,0
20250401,161100,11158997800,78000,78000,78000,78000,0
20250401,161000,11158997800,78000,78000,78000,78000,0
20250401,160900,11158997800,78000,78000,78000,78000,0
20250401,160800,11158997800,78000,78000,78000,78000,0
20250401,160700,11158997800,78000,78000,78000,78000,0
20250401,160600,11158997800,78000,78000,78000,78000,0
20250401,160500,11158997800,78000,78000,78000,78000,0
20250401,160400,11158997800,78000,78000,78000,78000,0
20250401,160300,11158997800,78000,78000,78000,78000,0
20250401,160200,11158997800,78000,78000,78000,78000,0
20250401,160100,11158997800,78000,78000,78000,78000,0
20250401,160000,11158997800,78000,78000,78000,78000,0
20250401,155900,11158997800,78000,78000,78000,78000,0
20250401,155800,11158997800,78000,78000,78000,78000,0
20250401,155700,11158997800,78000,78000,78000,78000,0
20250401,155600,11158997800,78000,78000,78000,78000,0
20250401,155500,11158997800,78000,78000,78000,78000,0
20250401,155400,11158997800,78000,78000,78000,78000,0
20250401,155300,11158997800,78000,78000,78000,78000,0
20250401,155200,11158997800,78000,78000,78000,78000,0
20250401,155100,11158997800,78000,78000,78000,78000,0
20250401,155000,11158997800,78000,78000,78000,78000,0
20250401,154900,11158997800,78000,78000,78000,78000,0
20250401,154800,11158997800,78000,78000,78000,78000,0
20250401,154700,11158997800,78000,78000,78000,78000,5665
20250401,154600,11158997800,78000,78000,78000,78000,0
20250401,154500,11158997800,78000,78000,78000,78000,0
20250401,154400,11158997800,78000,78000,78000,78000,0
20250401,154300,11158997800,78000,78000,78000,78000,0
20250401,154200,11158997800,78000,78000,78000,78000,0
20250401,154100,11158997800,78000,78000,78000,78000,0
20250401,154000,11158997800,78000,78000,78000,78000,0
20250401,153900,11158997800,78000,78000,78000,78000,0
20250401,153800,11158997800,78000,78000,78000,78000,0
20250401,153700,11158997800,78000,78000,78000,78000,0
20250401,153600,11158997800,78000,78000,78000,78000,0
20250401,153500,11158997800,78000,78000,78000,78000,0
20250401,153400,11158997800,78000,78000,78000,78000,0
20250401,153300,11158997800,78000,78000,78000,78000,0
20250401,153200,11158997800,78000,78000,78000,78000,0
20250401,153100,11158997800,78000,78000,78000,78000,0
20250401,153000,11158997800,78000,78000,78000,78000,5665
20250401,152900,10717127800,78200,78200,78200,78200,0
20250401,152800,10717127800,78200,78200,78200,78200,0
20250401,152700,10717127800,78200,78200,78200,78200,0
20250401,152600,10717127800,78200,78200,78200,78200,0
20250401,152500,10717127800,78200,78200,78200,78200,0
20250401,152400,10717127800,78200,78200,78200,78200,0
20250401,152300,10717127800,78200,78200,78200,78200,0
20250401,152200,10717127800,78200,78200,78200,78200,0
20250401,152100,10717127800,78200,78200,78200,78200,0
20250401,152000,10717127800,78200,78200,78200,78200,0
20250401,151900,10717127800,78200,78200,78200,78100,420
20250401,151800,10684289900,78100,78200,78200,78100,174
20250401,151700,10670684200,78200,78200,78200,78100,1426
20250401,151600,10559171600,78100,78100,78200,78100,118
20250401,151500,10549949600,78100,78500,78500,78100,1707
20250401,151400,10416423100,78500,78500,78500,78400,45
20250401,151300,10412894500,78500,78200,78500,78200,1430
20250401,151200,10300924000,78200,78500,78500,78100,4296
20250401,151100,9964946700,78500,78400,78500,78300,258
20250401,151000,9944719300,78300,78700,78700,78200,2248
20250401,150900,9768727700,78600,78600,78600,78600,167
20250401,150800,9755601500,78600,78500,78600,78500,55
20250401,150700,9751283400,78700,78700,78700,78500,282
20250401,150600,9729140000,78500,78500,78700,78400,286
20250401,150500,9706688700,78400,78400,78500,78400,18
20250401,150400,9705277100,78500,78400,78500,78300,151
20250401,150300,9693427700,78500,78600,78800,77900,3327
20250401,150200,9433164200,78600,78600,78700,78600,13
20250401,150100,9432141600,78600,78700,78700,78600,46
20250401,150000,9428525300,78700,78600,78700,78600,286
20250401,145900,9406045500,78600,78700,78700,78600,143
20250401,145800,9394805400,78700,78800,78800,78300,2776
20250401,145700,9176801300,78700,78700,78800,78700,61
20250401,145600,9171999900,78700,78800,78800,78700,55
20250401,145500,9167671000,78800,78700,78800,78700,74
20250401,145400,9161846700,78800,78800,78800,78800,7
20250401,145300,9161295100,78700,78700,78800,78700,147
20250401,145200,9149725200,78700,78800,78800,78700,6
20250401,145100,9149252700,78700,78800,78800,78700,43
20250401,145000,9145868300,78800,78700,78800,78600,136
20250401,144900,9135168100,78800,78800,78800,78700,224
20250401,144800,9117538800,78800,78700,78800,78700,32
20250401,144700,9115020000,78700,78700,78800,78700,137
20250401,144600,9104237500,78800,78800,78800,78800,17
20250401,144500,9102897900,78700,78900,78900,78600,1119
20250401,144400,9014853500,78800,78900,78900,78800,6
20250401,144300,9014380400,78900,78900,78900,78800,45
20250401,144200,9010833800,78900,78900,78900,78900,6
20250401,144100,9010360400,78900,78900,78900,78900,4
20250401,144000,9010044800,79000,79000,79000,78800,76
20250401,143900,9004048400,78700,78800,78900,78700,987
20250401,143800,8926255000,78900,78850,78900,78800,13
20250401,143700,8925229900,78900,78800,78900,78800,72
20250401,143600,8919555700,78800,78900,78900,78800,17
20250401,143500,8918215500,78900,78800,78900,78800,7
20250401,143400,8917663500,78800,78900,78900,78800,45
20250401,143300,8914116900,78900,78900,78900,78800,87
20250401,143200,8907260600,78900,78900,78900,78800,66
20250401,143100,8902057050,78900,78800,78900,78800,14
20250401,143000,8900953450,78900,78800,78900,78800,115
20250401,142900,8891890850,78900,78900,78900,78900,5
20250401,142800,8891496350,78900,78900,78900,78800,89
20250401,142700,8884478850,78900,78900,78900,78900,78
20250401,142600,8878324650,79000,78900,79000,78800,382
20250401,142500,8848195750,79000,79000,79000,79000,6
20250401,142400,8847721750,78900,79000,79000,78900,60
20250401,142300,8842985650,79000,79100,79100,79000,47
20250401,142200,8839271850,79000,79000,79000,79000,88
20250401,142100,8832319850,79000,79000,79100,79000,48
20250401,142000,8828527750,79000,79000,79100,79000,207
20250401,141900,8812173550,79000,79000,79000,79000,30
20250401,141800,8809803550,79000,79000,79100,79000,65
20250401,141700,8804668450,79100,79100,79200,79100,183
20250401,141600,8790185650,79200,79100,79200,79100,106
20250401,141500,8781799150,79200,79100,79200,79100,107
20250401,141400,8773334650,79000,79200,79200,79000,143
20250401,141300,8762024350,79100,79100,79200,79100,53
20250401,141200,8757831550,79200,79100,79200,79100,99
20250401,141100,8749999350,79200,79300,79300,79200,39
20250401,141000,8746909550,79400,79400,79500,79400,1123
20250401,140900,8657741150,79500,79400,79500,79400,85
20250401,140800,8650988550,79500,79400,79500,79400,62
20250401,140700,8646063950,79400,79400,79500,79400,120
20250401,140600,8636535550,79500,79300,79500,79300,11
20250401,140500,8635662250,79200,79300,79400,79200,326
20250401,140400,8609811150,79300,79200,79300,79100,79
20250401,140300,8603553950,79200,79300,79300,79200,10
20250401,140200,8602761350,79300,79300,79300,79300,6
20250401,140100,8602285550,79300,79200,79300,79100,139
20250401,140000,8591280550,79200,79200,79200,79100,342
20250401,135900,8564208550,79200,79200,79200,79100,194
20250401,135800,8548844550,79200,79200,79200,79200,7
20250401,135700,8548290150,79100,79300,79300,79100,45
20250401,135600,8544729650,79200,79300,79300,79000,407
20250401,135500,8512526650,79200,79300,79500,79200,627
20250401,135400,8462704350,79500,79300,79500,79300,768
20250401,135300,8401730250,79200,79300,79300,79200,188
20250401,135200,8386840250,79300,78900,79300,78900,1845
20250401,135100,8241033250,78900,78800,78900,78800,157
20250401,135000,8228658850,78800,78800,78900,78800,950
20250401,134900,8153739250,78700,78700,78800,78600,749
20250401,134800,8094783850,78600,78600,78700,78600,518
20250401,134700,8054058750,78600,78500,78600,78500,53
20250401,134600,8049897550,78500,78600,78600,78500,99
20250401,134500,8042119750,78600,78600,78600,78600,5
20250401,134400,8041726750,78600,78600,78600,78600,22
20250401,134300,8039997550,78600,78600,78600,78600,9
20250401,134200,8039290150,78500,78600,78600,78400,74
20250401,134100,8033484850,78600,78500,78600,78500,24
20250401,134000,8031600550,78500,78500,78600,78500,172
20250401,133900,8018097050,78600,78600,78700,78600,104
20250401,133800,8009920150,78700,78600,78700,78600,561
20250401,133700,7965794850,78600,78500,78600,78500,103
20250401,133600,7957699850,78500,78500,78500,78500,272
20250401,133500,7936347850,78600,78500,78600,78500,9
20250401,133400,7935640650,78600,78600,78600,78500,30
20250401,133300,7933282950,78500,78600,78600,78500,74
20250401,133200,7927467550,78600,78700,78700,78600,116
20250401,133100,7918347450,78600,78600,78700,78600,619
20250401,133000,7869640250,78600,78700,78700,78600,12
20250401,132900,7868696250,78500,78600,78600,78500,371
20250401,132800,7839543050,78500,78500,78600,78500,346
20250401,132700,7812381450,78600,78600,78600,78450,170
20250401,132600,7799033700,78650,78750,78800,78600,580
20250401,132500,7753384900,78700,78900,78900,78700,84
20250401,132400,7746767800,78900,78800,78900,78700,253
20250401,132300,7726841600,78800,79100,79100,78400,3690
20250401,132200,7436249800,79200,79200,79300,79000,1931
20250401,132100,7283530700,79200,79500,79500,79100,2865
20250401,132000,7056425800,79500,79500,79500,79500,205
20250401,131900,7040128300,79500,79500,79600,79500,199
20250401,131800,7024306500,79500,79400,79500,79400,919
20250401,131700,6951330000,79500,79400,79500,79400,541
20250401,131600,6908373800,79500,79500,79500,79400,249
20250401,131500,6888602600,79500,79600,79600,79400,91
20250401,131400,6881376100,79500,79500,79500,79500,184
20250401,131300,6866748100,79500,79500,79500,79400,143
20250401,131200,6855393300,79500,79500,79500,79500,270
20250401,131100,6833928300,79500,79500,79600,79500,128
20250401,131000,6823750800,79500,79600,79600,79500,135
20250401,130900,6813015900,79500,79600,79600,79500,25
20250401,130800,6811027000,79500,79500,79500,79400,256
20250401,130700,6790685500,79500,79400,79500,79400,90
20250401,130600,6783538800,79600,79500,79600,79400,675
20250401,130500,6729923000,79500,79500,79500,79400,62
20250401,130400,6724994500,79500,79600,79600,79400,228
20250401,130300,6706869900,79600,79500,79600,79500,164
20250401,130200,6693831500,79600,79600,79600,79600,41
20250401,130100,6690567900,79600,79600,79600,79500,332
20250401,130000,6664173400,79600,79700,79700,79600,53
20250401,125900,6659954200,79700,79700,79700,79700,4
20250401,125800,6659635400,79700,79700,79700,79600,21
20250401,125700,6657963000,79600,79700,79700,79600,23
20250401,125600,6656131900,79700,79600,79700,79600,447
20250401,125500,6620547900,79800,79700,79800,79700,278
20250401,125400,6598390400,79800,79900,79900,79800,41
20250401,125300,6595118000,79700,79900,79900,79700,6
20250401,125200,6594639000,79900,79800,79900,79800,9
20250401,125100,6593920300,79800,79900,79900,79800,38
20250401,125000,6590887500,79900,79800,79900,79800,67
20250401,124900,6585540500,79800,79800,79800,79800,80
20250401,124800,6579156500,79800,79800,79900,79800,215
20250401,124700,6561999200,79800,79900,79900,79800,20
20250401,124600,6560402500,79800,79800,79800,79800,29
20250401,124500,6558088300,79800,79900,79900,79800,57
20250401,124400,6553539500,79800,79800,79900,79800,44
20250401,124300,6550028000,80000,80000,80000,80000,7
20250401,124200,6549468000,80000,80000,80000,79900,370
20250401,124100,6519884600,79900,79800,79900,79700,589
20250401,124000,6472871400,79700,79700,79700,79700,120
20250401,123900,6463307400,79700,79700,79700,79700,214
20250401,123800,6446251600,79800,79700,79800,79700,15
20250401,123700,6445055600,79700,79800,79800,79700,23
20250401,123600,6443221900,79800,79700,79800,79650,95
20250401,123500,6435650250,79700,79800,79800,79700,55
20250401,123400,6431266350,79800,79800,79800,79700,26
20250401,123300,6429193450,79800,79800,79800,79700,26
20250401,123200,6427118750,79800,79800,79800,79800,3
20250401,123100,6426879350,79700,79600,79700,79600,1042
20250401,123000,6343843350,79600,79700,79700,79600,29
20250401,122900,6341534350,79700,79700,79700,79600,91
20250401,122800,6334289350,79700,79700,79700,79700,7
20250401,122700,6333731450,79600,79600,79600,79600,20
20250401,122600,6332139450,79600,79600,79600,79600,7
20250401,122500,6331582250,79500,79600,79700,79500,32
20250401,122400,6329035350,79600,79700,79700,79600,22
20250401,122300,6327283650,79600,79600,79600,79600,27
20250401,122200,6325134450,79600,79500,79600,79500,344
20250401,122100,6297786150,79500,79400,79500,79400,334
20250401,122000,6271266250,79500,79500,79500,79400,32
20250401,121900,6268723850,79500,79500,79600,79500,254
20250401,121800,6248530450,79600,79600,79600,79600,5
20250401,121700,6248132450,79600,79600,79600,79500,718
20250401,121600,6190991750,79600,79700,79700,79600,8
20250401,121500,6190354450,79700,79700,79700,79600,43
20250401,121400,6186928250,79700,79600,79700,79600,9
20250401,121300,6186211050,79600,79700,79700,79600,603
20250401,121200,6138182450,79700,79700,79800,79700,241
20250401,121100,6118974550,79700,79800,79800,79700,259
20250401,121000,6098330550,79800,79800,79800,79800,104
20250401,120900,6090031350,79900,79900,79900,79900,9
20250401,120800,6089312250,79900,79800,79900,79800,34
20250401,120700,6086595850,79800,79800,79900,79800,85
20250401,120600,6079812250,79800,79900,79900,79800,22
20250401,120500,6078056150,79900,79900,79900,79900,6
20250401,120400,6077576750,79900,79900,79900,79900,9
20250401,120300,6076857650,79800,80000,80000,79700,341
20250401,120200,6049653550,80000,80100,80100,80000,203
20250401,120100,6033400950,80100,80000,80100,80000,399
20250401,120000,6001452250,80000,80000,80000,79900,67
20250401,115900,5996093550,80000,79900,80100,79900,814
20250401,115800,5930972850,79900,79800,79900,79800,94
20250401,115700,5923465550,79800,79800,79800,79800,16
20250401,115600,5922188750,79700,79900,79900,79700,425
20250401,115500,5888266650,80000,79700,80000,79700,585
20250401,115400,5841560750,79700,79700,79700,79600,188
20250401,115300,5826577250,79600,79200,79600,79200,380
20250401,115200,5796392350,79200,79300,79400,79200,158
20250401,115100,5783867250,79300,79500,79600,79300,533
20250401,115000,5741549950,79300,79300,79400,79000,745
20250401,114900,5682532950,79300,79600,79600,79100,2437
20250401,114800,5489281450,79600,79800,79900,79500,896
20250401,114700,5417898350,79900,80000,80200,79900,1009
20250401,114600,5337135550,80000,80300,80300,79900,689
20250401,114500,5281973050,80200,79900,80200,79600,1150
20250401,114400,5190042150,80000,80200,80300,79900,520
20250401,114300,5148398550,80200,80100,80800,80100,1180
20250401,114200,5053444650,80100,79900,80100,79700,603
20250401,114100,5005247350,79900,80000,80200,79500,1683
20250401,114000,4870754850,80000,80100,80100,79900,542
20250401,113900,4827393650,80100,80200,80200,80100,464
20250401,113800,4790219850,80300,80400,80400,80300,340
20250401,113700,4762915250,80400,80400,80400,80000,419
20250401,113600,4729327450,80400,80800,80800,80200,879
20250401,113500,4658734750,80600,80800,80800,80600,279
20250401,113400,4636195450,80800,80800,81000,80800,367
20250401,113300,4606508450,80800,80900,80900,80700,168
20250401,113200,4592934950,80800,80900,81000,80800,277
20250401,113100,4570536450,80700,80700,80800,80700,243
20250401,113000,4550922450,80800,80700,80800,80600,278
20250401,112900,4528488450,80800,80800,80800,80700,192
20250401,112800,4512993050,80700,80800,80800,80700,43
20250401,112700,4509520150,80900,80900,81100,80900,310
20250401,112600,4484414350,80900,80900,81000,80800,230
20250401,112500,4465805550,80800,80800,80900,80700,269
20250401,112400,4444072450,80800,80900,80900,80800,403
20250401,112300,4411484150,80800,80900,80900,80800,393
20250401,112200,4379715650,80900,80900,80900,80800,551
20250401,112100,4335149850,80900,80900,81000,80900,286
20250401,112000,4312009650,80800,80700,80800,80600,629
20250401,111900,4261229850,80600,80900,80900,80600,194
20250401,111800,4245576550,80900,81000,81000,80800,149
20250401,111700,4233513950,81000,81100,81100,80900,619
20250401,111600,4183370450,81200,81000,81200,81000,525
20250401,111500,4140753050,81100,81100,81100,81100,559
20250401,111400,4095418150,81100,81000,81100,80900,246
20250401,111300,4075483950,80900,80500,80900,80500,634
20250401,111200,4024280350,80600,81000,81000,80500,1205
20250401,111100,3927048250,80900,81000,81200,80900,544
20250401,111000,3882933350,81100,81000,81100,80900,573
20250401,110900,3836519850,81000,81000,81100,80900,797
20250401,110800,3771957050,81000,81300,81400,80800,1837
20250401,110700,3622867750,81300,80700,81300,80700,2017
20250401,110600,3459471050,81000,80400,81000,80400,2678
20250401,110500,3242857750,80400,80600,80600,80400,828
20250401,110400,3176205350,80500,80300,80700,80300,599
20250401,110300,3128026750,80400,80800,81000,80400,2088
20250401,110200,2959377650,80800,80900,80900,80600,753
20250401,110100,2898565550,80900,80200,81000,80200,1892
20250401,110000,2745724750,80300,80300,80400,80300,452
20250401,105900,2709417350,80300,80200,80300,80100,351
20250401,105800,2681271650,80200,80100,80300,80100,798
20250401,105700,2617298650,80200,80200,80300,80000,1730
20250401,105600,2478713850,80200,79800,80300,79800,1964
20250401,105500,2321561500,79800,79900,80000,79700,561
20250401,105400,2276747000,79900,80000,80200,79700,2302
20250401,105300,2092731400,79900,79600,80000,79600,1196
20250401,105200,1997192350,79500,79500,79700,79300,686
20250401,105100,1942665350,79600,79100,79900,79000,1315
20250401,105000,1838372750,79100,79000,79100,78800,951
20250401,104900,1763277350,78900,79200,79500,78900,870
20250401,104800,1694380650,79200,78600,79200,78600,1904
20250401,104700,1544036850,78500,78300,78500,78300,582
20250401,104600,1498390050,78300,78100,78400,78100,414
20250401,104500,1465995350,78100,77500,78200,77500,611
20250401,104400,1418426550,77500,77000,77900,77000,2666
20250401,104300,1211868650,77000,76600,77100,76400,3333
20250401,104200,955802750,76600,76500,76600,76400,183
20250401,104100,941802250,76500,76300,76500,76300,342
20250401,104000,915667550,76300,76200,76300,76200,112
20250401,103900,907129950,76200,76100,76200,76100,4
20250401,103800,906825450,76200,76200,76200,76200,6
20250401,103700,906368250,76200,76200,76200,76200,12
20250401,103600,905453850,76300,76300,76300,76300,1
20250401,103500,905377550,76300,76300,76300,76200,53
20250401,103400,901333950,76300,76300,76300,76300,181
20250401,103300,887523650,76400,76400,76400,76400,0
20250401,103200,887523650,76400,76400,76400,76400,0
20250401,103100,887523650,76400,76300,76400,76300,65
20250401,103000,882559250,76400,76400,76400,76400,1
20250401,102900,882482850,76400,76400,76400,76400,29
20250401,102800,880267250,76400,76400,76400,76400,0
20250401,102700,880267250,76400,76300,76400,76300,74
20250401,102600,874617550,76400,76400,76400,76400,0
20250401,102500,874617550,76400,76300,76400,76300,66
20250401,102400,869581650,76300,76300,76400,76300,115
20250401,102300,860807050,76500,76400,76500,76400,26
20250401,102200,858820550,76500,76500,76500,76500,22
20250401,102100,857137550,76500,76500,76500,76500,1
20250401,102000,857061050,76500,76600,76600,76500,238
20250401,101900,838853750,76600,76600,76800,76600,810
20250401,101800,776785450,76600,76600,76600,76500,53
20250401,101700,772725950,76600,76500,76600,76500,34
20250401,101600,770124850,76500,76500,76500,76500,109
20250401,101500,761786350,76500,76500,76500,76500,34
20250401,101400,759185350,76500,76400,76500,76350,871
20250401,101300,692596750,76300,76400,76400,76300,17
20250401,101200,691299150,76400,76300,76400,76300,141
20250401,101100,680536650,76300,76100,76300,76100,537
20250401,101000,639595450,76100,76100,76200,76000,141
20250401,100900,628873450,76200,76000,76200,76000,323
20250401,100800,604298850,76000,76000,76000,76000,19
20250401,100700,602854850,76000,76000,76000,75900,70
20250401,100600,597536050,75900,75900,76000,75900,149
20250401,100500,586223450,76000,75800,76000,75800,242
20250401,100400,567867150,75700,75700,75800,75700,48
20250401,100300,564233450,75800,75900,76000,75800,65
20250401,100200,559299350,76000,75900,76000,75900,15
20250401,100100,558160650,76000,75700,76000,75700,83
20250401,100000,551865050,75900,75800,76000,75800,67
20250401,095900,546782450,75800,75900,75900,75800,4
20250401,095800,546479050,75900,76100,76300,75800,79
20250401,095700,540482250,76200,75900,76200,75900,278
20250401,095600,519361050,75900,76000,76100,75900,96
20250401,095500,512064250,75900,76000,76100,75900,151
20250401,095400,500597150,76000,76000,76000,76000,85
20250401,095300,494137150,76000,76000,76100,75900,52
20250401,095200,490185150,76200,76100,76200,76000,39
20250401,095100,487218350,76300,76300,76300,76200,3
20250401,095000,486989550,76300,76200,76300,76200,85
20250401,094900,480509250,76300,76200,76600,76100,244
20250401,094800,461905550,76200,76200,76300,76200,154
20250401,094700,450170650,76200,76100,76200,76100,88
20250401,094600,443470250,76200,76100,76200,76100,104
20250401,094500,435555650,76200,76200,76200,76200,0
20250401,094400,435555650,76200,75900,76200,75900,81
20250401,094300,429395150,75800,75800,75800,75800,41
20250401,094200,426287350,75900,75900,75900,75900,1
20250401,094100,426211450,75800,75800,75800,75800,22
20250401,094000,424543850,75600,75900,75900,75600,59
20250401,093900,420075150,75900,76000,76000,75900,40
20250401,093800,417036350,76100,76100,76100,76100,13
20250401,093700,416047050,76200,75800,76200,75800,822
20250401,093600,353607650,75700,75700,75700,75500,242
20250401,093500,335304850,75700,75700,75700,75600,225
20250401,093400,318288950,75800,75800,75800,75800,67
20250401,093300,313210350,75800,75800,75800,75800,2
20250401,093200,313058750,75800,76000,76000,75800,217
20250401,093100,296589050,76200,76200,76200,76200,9
20250401,093000,295903250,76200,76100,76200,76100,13
20250401,092900,294913550,76200,76200,76200,76000,72
20250401,092800,289439950,76100,76100,76100,76100,2
20250401,092700,289287750,76200,76200,76200,76100,23
20250401,092600,287535250,76100,76200,76300,76100,33
20250401,092500,285021050,76300,76300,76300,76200,43
20250401,092400,281742350,76300,76300,76300,76300,1
20250401,092300,281666050,76300,76300,76300,76300,29
20250401,092200,279453350,76300,76400,76400,76200,45
20250401,092100,276019950,76400,76500,76500,76400,86
20250401,092000,269449350,76500,76500,76500,76400,120
20250401,091900,260280650,76500,76400,76500,76400,24
20250401,091800,258446750,76500,76400,76550,76400,239
20250401,091700,240172100,76500,76700,76800,76500,453
20250401,091600,205461400,76600,76600,76700,76600,225
20250401,091500,188214400,76700,76600,76700,76500,155
20250401,091400,176344900,76500,76500,76500,76400,334
20250401,091300,150794200,76500,76500,76500,76400,107
20250401,091200,142611600,76500,76500,76500,76500,39
20250401,091100,139628100,76400,76300,76400,76200,186
20250401,091000,125431900,76300,76100,76400,76000,135
20250401,090900,115154900,76100,76000,76100,76000,62
20250401,090800,110441700,76000,76000,76000,76000,9
20250401,090700,109757700,76000,76100,76100,75900,38
20250401,090600,106870000,76100,76100,76600,76000,194
20250401,090500,92093400,76200,76000,76400,76000,160
20250401,090400,79919300,76000,75700,76000,75700,115
20250401,090300,71202900,75700,75500,75700,75500,86
20250401,090200,64705400,75700,75900,75900,75300,177
20250401,090100,51334300,75900,75900,76100,75700,107
20250401,090000,43221700,75900,75300,76000,75300,573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 11158997800 78000 78000 78000 78000 5665
3 20250401 194600 11158997800 78000 78000 78000 78000 0
4 20250401 194500 11158997800 78000 78000 78000 78000 0
5 20250401 194400 11158997800 78000 78000 78000 78000 0
6 20250401 194300 11158997800 78000 78000 78000 78000 0
7 20250401 194200 11158997800 78000 78000 78000 78000 0
8 20250401 194100 11158997800 78000 78000 78000 78000 0
9 20250401 194000 11158997800 78000 78000 78000 78000 0
10 20250401 193900 11158997800 78000 78000 78000 78000 0
11 20250401 193800 11158997800 78000 78000 78000 78000 0
12 20250401 193700 11158997800 78000 78000 78000 78000 0
13 20250401 193600 11158997800 78000 78000 78000 78000 0
14 20250401 193500 11158997800 78000 78000 78000 78000 0
15 20250401 193400 11158997800 78000 78000 78000 78000 0
16 20250401 193300 11158997800 78000 78000 78000 78000 0
17 20250401 193200 11158997800 78000 78000 78000 78000 0
18 20250401 193100 11158997800 78000 78000 78000 78000 0
19 20250401 193000 11158997800 78000 78000 78000 78000 0
20 20250401 192900 11158997800 78000 78000 78000 78000 0
21 20250401 192800 11158997800 78000 78000 78000 78000 0
22 20250401 192700 11158997800 78000 78000 78000 78000 0
23 20250401 192600 11158997800 78000 78000 78000 78000 0
24 20250401 192500 11158997800 78000 78000 78000 78000 0
25 20250401 192400 11158997800 78000 78000 78000 78000 0
26 20250401 192300 11158997800 78000 78000 78000 78000 0
27 20250401 192200 11158997800 78000 78000 78000 78000 0
28 20250401 192100 11158997800 78000 78000 78000 78000 0
29 20250401 192000 11158997800 78000 78000 78000 78000 0
30 20250401 191900 11158997800 78000 78000 78000 78000 0
31 20250401 191800 11158997800 78000 78000 78000 78000 0
32 20250401 191700 11158997800 78000 78000 78000 78000 5665
33 20250401 191600 11158997800 78000 78000 78000 78000 0
34 20250401 191500 11158997800 78000 78000 78000 78000 0
35 20250401 191400 11158997800 78000 78000 78000 78000 0
36 20250401 191300 11158997800 78000 78000 78000 78000 0
37 20250401 191200 11158997800 78000 78000 78000 78000 0
38 20250401 191100 11158997800 78000 78000 78000 78000 0
39 20250401 191000 11158997800 78000 78000 78000 78000 0
40 20250401 190900 11158997800 78000 78000 78000 78000 0
41 20250401 190800 11158997800 78000 78000 78000 78000 0
42 20250401 190700 11158997800 78000 78000 78000 78000 0
43 20250401 190600 11158997800 78000 78000 78000 78000 0
44 20250401 190500 11158997800 78000 78000 78000 78000 0
45 20250401 190400 11158997800 78000 78000 78000 78000 0
46 20250401 190300 11158997800 78000 78000 78000 78000 0
47 20250401 190200 11158997800 78000 78000 78000 78000 0
48 20250401 190100 11158997800 78000 78000 78000 78000 0
49 20250401 190000 11158997800 78000 78000 78000 78000 0
50 20250401 185900 11158997800 78000 78000 78000 78000 0
51 20250401 185800 11158997800 78000 78000 78000 78000 0
52 20250401 185700 11158997800 78000 78000 78000 78000 0
53 20250401 185600 11158997800 78000 78000 78000 78000 0
54 20250401 185500 11158997800 78000 78000 78000 78000 0
55 20250401 185400 11158997800 78000 78000 78000 78000 0
56 20250401 185300 11158997800 78000 78000 78000 78000 0
57 20250401 185200 11158997800 78000 78000 78000 78000 0
58 20250401 185100 11158997800 78000 78000 78000 78000 0
59 20250401 185000 11158997800 78000 78000 78000 78000 0
60 20250401 184900 11158997800 78000 78000 78000 78000 0
61 20250401 184800 11158997800 78000 78000 78000 78000 0
62 20250401 184700 11158997800 78000 78000 78000 78000 5665
63 20250401 184600 11158997800 78000 78000 78000 78000 0
64 20250401 184500 11158997800 78000 78000 78000 78000 0
65 20250401 184400 11158997800 78000 78000 78000 78000 0
66 20250401 184300 11158997800 78000 78000 78000 78000 0
67 20250401 184200 11158997800 78000 78000 78000 78000 0
68 20250401 184100 11158997800 78000 78000 78000 78000 0
69 20250401 184000 11158997800 78000 78000 78000 78000 0
70 20250401 183900 11158997800 78000 78000 78000 78000 0
71 20250401 183800 11158997800 78000 78000 78000 78000 0
72 20250401 183700 11158997800 78000 78000 78000 78000 0
73 20250401 183600 11158997800 78000 78000 78000 78000 0
74 20250401 183500 11158997800 78000 78000 78000 78000 0
75 20250401 183400 11158997800 78000 78000 78000 78000 0
76 20250401 183300 11158997800 78000 78000 78000 78000 0
77 20250401 183200 11158997800 78000 78000 78000 78000 0
78 20250401 183100 11158997800 78000 78000 78000 78000 0
79 20250401 183000 11158997800 78000 78000 78000 78000 0
80 20250401 182900 11158997800 78000 78000 78000 78000 0
81 20250401 182800 11158997800 78000 78000 78000 78000 0
82 20250401 182700 11158997800 78000 78000 78000 78000 0
83 20250401 182600 11158997800 78000 78000 78000 78000 0
84 20250401 182500 11158997800 78000 78000 78000 78000 0
85 20250401 182400 11158997800 78000 78000 78000 78000 0
86 20250401 182300 11158997800 78000 78000 78000 78000 0
87 20250401 182200 11158997800 78000 78000 78000 78000 0
88 20250401 182100 11158997800 78000 78000 78000 78000 0
89 20250401 182000 11158997800 78000 78000 78000 78000 0
90 20250401 181900 11158997800 78000 78000 78000 78000 0
91 20250401 181800 11158997800 78000 78000 78000 78000 0
92 20250401 181700 11158997800 78000 78000 78000 78000 5665
93 20250401 181600 11158997800 78000 78000 78000 78000 0
94 20250401 181500 11158997800 78000 78000 78000 78000 0
95 20250401 181400 11158997800 78000 78000 78000 78000 0
96 20250401 181300 11158997800 78000 78000 78000 78000 0
97 20250401 181200 11158997800 78000 78000 78000 78000 0
98 20250401 181100 11158997800 78000 78000 78000 78000 0
99 20250401 181000 11158997800 78000 78000 78000 78000 0
100 20250401 180900 11158997800 78000 78000 78000 78000 0
101 20250401 180800 11158997800 78000 78000 78000 78000 0
102 20250401 180700 11158997800 78000 78000 78000 78000 0
103 20250401 180600 11158997800 78000 78000 78000 78000 0
104 20250401 180500 11158997800 78000 78000 78000 78000 0
105 20250401 180400 11158997800 78000 78000 78000 78000 0
106 20250401 180300 11158997800 78000 78000 78000 78000 0
107 20250401 180200 11158997800 78000 78000 78000 78000 0
108 20250401 180100 11158997800 78000 78000 78000 78000 0
109 20250401 180000 11158997800 78000 78000 78000 78000 0
110 20250401 175900 11158997800 78000 78000 78000 78000 0
111 20250401 175800 11158997800 78000 78000 78000 78000 0
112 20250401 175700 11158997800 78000 78000 78000 78000 0
113 20250401 175600 11158997800 78000 78000 78000 78000 0
114 20250401 175500 11158997800 78000 78000 78000 78000 0
115 20250401 175400 11158997800 78000 78000 78000 78000 0
116 20250401 175300 11158997800 78000 78000 78000 78000 0
117 20250401 175200 11158997800 78000 78000 78000 78000 0
118 20250401 175100 11158997800 78000 78000 78000 78000 0
119 20250401 175000 11158997800 78000 78000 78000 78000 0
120 20250401 174900 11158997800 78000 78000 78000 78000 0
121 20250401 174800 11158997800 78000 78000 78000 78000 0
122 20250401 174700 11158997800 78000 78000 78000 78000 5665
123 20250401 174600 11158997800 78000 78000 78000 78000 0
124 20250401 174500 11158997800 78000 78000 78000 78000 0
125 20250401 174400 11158997800 78000 78000 78000 78000 0
126 20250401 174300 11158997800 78000 78000 78000 78000 0
127 20250401 174200 11158997800 78000 78000 78000 78000 0
128 20250401 174100 11158997800 78000 78000 78000 78000 0
129 20250401 174000 11158997800 78000 78000 78000 78000 0
130 20250401 173900 11158997800 78000 78000 78000 78000 0
131 20250401 173800 11158997800 78000 78000 78000 78000 0
132 20250401 173700 11158997800 78000 78000 78000 78000 0
133 20250401 173600 11158997800 78000 78000 78000 78000 0
134 20250401 173500 11158997800 78000 78000 78000 78000 0
135 20250401 173400 11158997800 78000 78000 78000 78000 0
136 20250401 173300 11158997800 78000 78000 78000 78000 0
137 20250401 173200 11158997800 78000 78000 78000 78000 0
138 20250401 173100 11158997800 78000 78000 78000 78000 0
139 20250401 173000 11158997800 78000 78000 78000 78000 0
140 20250401 172900 11158997800 78000 78000 78000 78000 0
141 20250401 172800 11158997800 78000 78000 78000 78000 0
142 20250401 172700 11158997800 78000 78000 78000 78000 0
143 20250401 172600 11158997800 78000 78000 78000 78000 0
144 20250401 172500 11158997800 78000 78000 78000 78000 0
145 20250401 172400 11158997800 78000 78000 78000 78000 0
146 20250401 172300 11158997800 78000 78000 78000 78000 0
147 20250401 172200 11158997800 78000 78000 78000 78000 0
148 20250401 172100 11158997800 78000 78000 78000 78000 0
149 20250401 172000 11158997800 78000 78000 78000 78000 0
150 20250401 171900 11158997800 78000 78000 78000 78000 0
151 20250401 171800 11158997800 78000 78000 78000 78000 0
152 20250401 171700 11158997800 78000 78000 78000 78000 5665
153 20250401 171600 11158997800 78000 78000 78000 78000 0
154 20250401 171500 11158997800 78000 78000 78000 78000 0
155 20250401 171400 11158997800 78000 78000 78000 78000 0
156 20250401 171300 11158997800 78000 78000 78000 78000 0
157 20250401 171200 11158997800 78000 78000 78000 78000 0
158 20250401 171100 11158997800 78000 78000 78000 78000 0
159 20250401 171000 11158997800 78000 78000 78000 78000 0
160 20250401 170900 11158997800 78000 78000 78000 78000 0
161 20250401 170800 11158997800 78000 78000 78000 78000 0
162 20250401 170700 11158997800 78000 78000 78000 78000 0
163 20250401 170600 11158997800 78000 78000 78000 78000 0
164 20250401 170500 11158997800 78000 78000 78000 78000 0
165 20250401 170400 11158997800 78000 78000 78000 78000 0
166 20250401 170300 11158997800 78000 78000 78000 78000 0
167 20250401 170200 11158997800 78000 78000 78000 78000 0
168 20250401 170100 11158997800 78000 78000 78000 78000 0
169 20250401 170000 11158997800 78000 78000 78000 78000 0
170 20250401 165900 11158997800 78000 78000 78000 78000 0
171 20250401 165800 11158997800 78000 78000 78000 78000 0
172 20250401 165700 11158997800 78000 78000 78000 78000 0
173 20250401 165600 11158997800 78000 78000 78000 78000 0
174 20250401 165500 11158997800 78000 78000 78000 78000 0
175 20250401 165400 11158997800 78000 78000 78000 78000 0
176 20250401 165300 11158997800 78000 78000 78000 78000 0
177 20250401 165200 11158997800 78000 78000 78000 78000 0
178 20250401 165100 11158997800 78000 78000 78000 78000 0
179 20250401 165000 11158997800 78000 78000 78000 78000 0
180 20250401 164900 11158997800 78000 78000 78000 78000 0
181 20250401 164800 11158997800 78000 78000 78000 78000 0
182 20250401 164700 11158997800 78000 78000 78000 78000 5665
183 20250401 164600 11158997800 78000 78000 78000 78000 0
184 20250401 164500 11158997800 78000 78000 78000 78000 0
185 20250401 164400 11158997800 78000 78000 78000 78000 0
186 20250401 164300 11158997800 78000 78000 78000 78000 0
187 20250401 164200 11158997800 78000 78000 78000 78000 0
188 20250401 164100 11158997800 78000 78000 78000 78000 0
189 20250401 164000 11158997800 78000 78000 78000 78000 0
190 20250401 163900 11158997800 78000 78000 78000 78000 0
191 20250401 163800 11158997800 78000 78000 78000 78000 0
192 20250401 163700 11158997800 78000 78000 78000 78000 0
193 20250401 163600 11158997800 78000 78000 78000 78000 0
194 20250401 163500 11158997800 78000 78000 78000 78000 0
195 20250401 163400 11158997800 78000 78000 78000 78000 0
196 20250401 163300 11158997800 78000 78000 78000 78000 0
197 20250401 163200 11158997800 78000 78000 78000 78000 0
198 20250401 163100 11158997800 78000 78000 78000 78000 0
199 20250401 163000 11158997800 78000 78000 78000 78000 0
200 20250401 162900 11158997800 78000 78000 78000 78000 0
201 20250401 162800 11158997800 78000 78000 78000 78000 0
202 20250401 162700 11158997800 78000 78000 78000 78000 0
203 20250401 162600 11158997800 78000 78000 78000 78000 0
204 20250401 162500 11158997800 78000 78000 78000 78000 0
205 20250401 162400 11158997800 78000 78000 78000 78000 0
206 20250401 162300 11158997800 78000 78000 78000 78000 0
207 20250401 162200 11158997800 78000 78000 78000 78000 0
208 20250401 162100 11158997800 78000 78000 78000 78000 0
209 20250401 162000 11158997800 78000 78000 78000 78000 0
210 20250401 161900 11158997800 78000 78000 78000 78000 0
211 20250401 161800 11158997800 78000 78000 78000 78000 0
212 20250401 161700 11158997800 78000 78000 78000 78000 5665
213 20250401 161600 11158997800 78000 78000 78000 78000 0
214 20250401 161500 11158997800 78000 78000 78000 78000 0
215 20250401 161400 11158997800 78000 78000 78000 78000 0
216 20250401 161300 11158997800 78000 78000 78000 78000 0
217 20250401 161200 11158997800 78000 78000 78000 78000 0
218 20250401 161100 11158997800 78000 78000 78000 78000 0
219 20250401 161000 11158997800 78000 78000 78000 78000 0
220 20250401 160900 11158997800 78000 78000 78000 78000 0
221 20250401 160800 11158997800 78000 78000 78000 78000 0
222 20250401 160700 11158997800 78000 78000 78000 78000 0
223 20250401 160600 11158997800 78000 78000 78000 78000 0
224 20250401 160500 11158997800 78000 78000 78000 78000 0
225 20250401 160400 11158997800 78000 78000 78000 78000 0
226 20250401 160300 11158997800 78000 78000 78000 78000 0
227 20250401 160200 11158997800 78000 78000 78000 78000 0
228 20250401 160100 11158997800 78000 78000 78000 78000 0
229 20250401 160000 11158997800 78000 78000 78000 78000 0
230 20250401 155900 11158997800 78000 78000 78000 78000 0
231 20250401 155800 11158997800 78000 78000 78000 78000 0
232 20250401 155700 11158997800 78000 78000 78000 78000 0
233 20250401 155600 11158997800 78000 78000 78000 78000 0
234 20250401 155500 11158997800 78000 78000 78000 78000 0
235 20250401 155400 11158997800 78000 78000 78000 78000 0
236 20250401 155300 11158997800 78000 78000 78000 78000 0
237 20250401 155200 11158997800 78000 78000 78000 78000 0
238 20250401 155100 11158997800 78000 78000 78000 78000 0
239 20250401 155000 11158997800 78000 78000 78000 78000 0
240 20250401 154900 11158997800 78000 78000 78000 78000 0
241 20250401 154800 11158997800 78000 78000 78000 78000 0
242 20250401 154700 11158997800 78000 78000 78000 78000 5665
243 20250401 154600 11158997800 78000 78000 78000 78000 0
244 20250401 154500 11158997800 78000 78000 78000 78000 0
245 20250401 154400 11158997800 78000 78000 78000 78000 0
246 20250401 154300 11158997800 78000 78000 78000 78000 0
247 20250401 154200 11158997800 78000 78000 78000 78000 0
248 20250401 154100 11158997800 78000 78000 78000 78000 0
249 20250401 154000 11158997800 78000 78000 78000 78000 0
250 20250401 153900 11158997800 78000 78000 78000 78000 0
251 20250401 153800 11158997800 78000 78000 78000 78000 0
252 20250401 153700 11158997800 78000 78000 78000 78000 0
253 20250401 153600 11158997800 78000 78000 78000 78000 0
254 20250401 153500 11158997800 78000 78000 78000 78000 0
255 20250401 153400 11158997800 78000 78000 78000 78000 0
256 20250401 153300 11158997800 78000 78000 78000 78000 0
257 20250401 153200 11158997800 78000 78000 78000 78000 0
258 20250401 153100 11158997800 78000 78000 78000 78000 0
259 20250401 153000 11158997800 78000 78000 78000 78000 5665
260 20250401 152900 10717127800 78200 78200 78200 78200 0
261 20250401 152800 10717127800 78200 78200 78200 78200 0
262 20250401 152700 10717127800 78200 78200 78200 78200 0
263 20250401 152600 10717127800 78200 78200 78200 78200 0
264 20250401 152500 10717127800 78200 78200 78200 78200 0
265 20250401 152400 10717127800 78200 78200 78200 78200 0
266 20250401 152300 10717127800 78200 78200 78200 78200 0
267 20250401 152200 10717127800 78200 78200 78200 78200 0
268 20250401 152100 10717127800 78200 78200 78200 78200 0
269 20250401 152000 10717127800 78200 78200 78200 78200 0
270 20250401 151900 10717127800 78200 78200 78200 78100 420
271 20250401 151800 10684289900 78100 78200 78200 78100 174
272 20250401 151700 10670684200 78200 78200 78200 78100 1426
273 20250401 151600 10559171600 78100 78100 78200 78100 118
274 20250401 151500 10549949600 78100 78500 78500 78100 1707
275 20250401 151400 10416423100 78500 78500 78500 78400 45
276 20250401 151300 10412894500 78500 78200 78500 78200 1430
277 20250401 151200 10300924000 78200 78500 78500 78100 4296
278 20250401 151100 9964946700 78500 78400 78500 78300 258
279 20250401 151000 9944719300 78300 78700 78700 78200 2248
280 20250401 150900 9768727700 78600 78600 78600 78600 167
281 20250401 150800 9755601500 78600 78500 78600 78500 55
282 20250401 150700 9751283400 78700 78700 78700 78500 282
283 20250401 150600 9729140000 78500 78500 78700 78400 286
284 20250401 150500 9706688700 78400 78400 78500 78400 18
285 20250401 150400 9705277100 78500 78400 78500 78300 151
286 20250401 150300 9693427700 78500 78600 78800 77900 3327
287 20250401 150200 9433164200 78600 78600 78700 78600 13
288 20250401 150100 9432141600 78600 78700 78700 78600 46
289 20250401 150000 9428525300 78700 78600 78700 78600 286
290 20250401 145900 9406045500 78600 78700 78700 78600 143
291 20250401 145800 9394805400 78700 78800 78800 78300 2776
292 20250401 145700 9176801300 78700 78700 78800 78700 61
293 20250401 145600 9171999900 78700 78800 78800 78700 55
294 20250401 145500 9167671000 78800 78700 78800 78700 74
295 20250401 145400 9161846700 78800 78800 78800 78800 7
296 20250401 145300 9161295100 78700 78700 78800 78700 147
297 20250401 145200 9149725200 78700 78800 78800 78700 6
298 20250401 145100 9149252700 78700 78800 78800 78700 43
299 20250401 145000 9145868300 78800 78700 78800 78600 136
300 20250401 144900 9135168100 78800 78800 78800 78700 224
301 20250401 144800 9117538800 78800 78700 78800 78700 32
302 20250401 144700 9115020000 78700 78700 78800 78700 137
303 20250401 144600 9104237500 78800 78800 78800 78800 17
304 20250401 144500 9102897900 78700 78900 78900 78600 1119
305 20250401 144400 9014853500 78800 78900 78900 78800 6
306 20250401 144300 9014380400 78900 78900 78900 78800 45
307 20250401 144200 9010833800 78900 78900 78900 78900 6
308 20250401 144100 9010360400 78900 78900 78900 78900 4
309 20250401 144000 9010044800 79000 79000 79000 78800 76
310 20250401 143900 9004048400 78700 78800 78900 78700 987
311 20250401 143800 8926255000 78900 78850 78900 78800 13
312 20250401 143700 8925229900 78900 78800 78900 78800 72
313 20250401 143600 8919555700 78800 78900 78900 78800 17
314 20250401 143500 8918215500 78900 78800 78900 78800 7
315 20250401 143400 8917663500 78800 78900 78900 78800 45
316 20250401 143300 8914116900 78900 78900 78900 78800 87
317 20250401 143200 8907260600 78900 78900 78900 78800 66
318 20250401 143100 8902057050 78900 78800 78900 78800 14
319 20250401 143000 8900953450 78900 78800 78900 78800 115
320 20250401 142900 8891890850 78900 78900 78900 78900 5
321 20250401 142800 8891496350 78900 78900 78900 78800 89
322 20250401 142700 8884478850 78900 78900 78900 78900 78
323 20250401 142600 8878324650 79000 78900 79000 78800 382
324 20250401 142500 8848195750 79000 79000 79000 79000 6
325 20250401 142400 8847721750 78900 79000 79000 78900 60
326 20250401 142300 8842985650 79000 79100 79100 79000 47
327 20250401 142200 8839271850 79000 79000 79000 79000 88
328 20250401 142100 8832319850 79000 79000 79100 79000 48
329 20250401 142000 8828527750 79000 79000 79100 79000 207
330 20250401 141900 8812173550 79000 79000 79000 79000 30
331 20250401 141800 8809803550 79000 79000 79100 79000 65
332 20250401 141700 8804668450 79100 79100 79200 79100 183
333 20250401 141600 8790185650 79200 79100 79200 79100 106
334 20250401 141500 8781799150 79200 79100 79200 79100 107
335 20250401 141400 8773334650 79000 79200 79200 79000 143
336 20250401 141300 8762024350 79100 79100 79200 79100 53
337 20250401 141200 8757831550 79200 79100 79200 79100 99
338 20250401 141100 8749999350 79200 79300 79300 79200 39
339 20250401 141000 8746909550 79400 79400 79500 79400 1123
340 20250401 140900 8657741150 79500 79400 79500 79400 85
341 20250401 140800 8650988550 79500 79400 79500 79400 62
342 20250401 140700 8646063950 79400 79400 79500 79400 120
343 20250401 140600 8636535550 79500 79300 79500 79300 11
344 20250401 140500 8635662250 79200 79300 79400 79200 326
345 20250401 140400 8609811150 79300 79200 79300 79100 79
346 20250401 140300 8603553950 79200 79300 79300 79200 10
347 20250401 140200 8602761350 79300 79300 79300 79300 6
348 20250401 140100 8602285550 79300 79200 79300 79100 139
349 20250401 140000 8591280550 79200 79200 79200 79100 342
350 20250401 135900 8564208550 79200 79200 79200 79100 194
351 20250401 135800 8548844550 79200 79200 79200 79200 7
352 20250401 135700 8548290150 79100 79300 79300 79100 45
353 20250401 135600 8544729650 79200 79300 79300 79000 407
354 20250401 135500 8512526650 79200 79300 79500 79200 627
355 20250401 135400 8462704350 79500 79300 79500 79300 768
356 20250401 135300 8401730250 79200 79300 79300 79200 188
357 20250401 135200 8386840250 79300 78900 79300 78900 1845
358 20250401 135100 8241033250 78900 78800 78900 78800 157
359 20250401 135000 8228658850 78800 78800 78900 78800 950
360 20250401 134900 8153739250 78700 78700 78800 78600 749
361 20250401 134800 8094783850 78600 78600 78700 78600 518
362 20250401 134700 8054058750 78600 78500 78600 78500 53
363 20250401 134600 8049897550 78500 78600 78600 78500 99
364 20250401 134500 8042119750 78600 78600 78600 78600 5
365 20250401 134400 8041726750 78600 78600 78600 78600 22
366 20250401 134300 8039997550 78600 78600 78600 78600 9
367 20250401 134200 8039290150 78500 78600 78600 78400 74
368 20250401 134100 8033484850 78600 78500 78600 78500 24
369 20250401 134000 8031600550 78500 78500 78600 78500 172
370 20250401 133900 8018097050 78600 78600 78700 78600 104
371 20250401 133800 8009920150 78700 78600 78700 78600 561
372 20250401 133700 7965794850 78600 78500 78600 78500 103
373 20250401 133600 7957699850 78500 78500 78500 78500 272
374 20250401 133500 7936347850 78600 78500 78600 78500 9
375 20250401 133400 7935640650 78600 78600 78600 78500 30
376 20250401 133300 7933282950 78500 78600 78600 78500 74
377 20250401 133200 7927467550 78600 78700 78700 78600 116
378 20250401 133100 7918347450 78600 78600 78700 78600 619
379 20250401 133000 7869640250 78600 78700 78700 78600 12
380 20250401 132900 7868696250 78500 78600 78600 78500 371
381 20250401 132800 7839543050 78500 78500 78600 78500 346
382 20250401 132700 7812381450 78600 78600 78600 78450 170
383 20250401 132600 7799033700 78650 78750 78800 78600 580
384 20250401 132500 7753384900 78700 78900 78900 78700 84
385 20250401 132400 7746767800 78900 78800 78900 78700 253
386 20250401 132300 7726841600 78800 79100 79100 78400 3690
387 20250401 132200 7436249800 79200 79200 79300 79000 1931
388 20250401 132100 7283530700 79200 79500 79500 79100 2865
389 20250401 132000 7056425800 79500 79500 79500 79500 205
390 20250401 131900 7040128300 79500 79500 79600 79500 199
391 20250401 131800 7024306500 79500 79400 79500 79400 919
392 20250401 131700 6951330000 79500 79400 79500 79400 541
393 20250401 131600 6908373800 79500 79500 79500 79400 249
394 20250401 131500 6888602600 79500 79600 79600 79400 91
395 20250401 131400 6881376100 79500 79500 79500 79500 184
396 20250401 131300 6866748100 79500 79500 79500 79400 143
397 20250401 131200 6855393300 79500 79500 79500 79500 270
398 20250401 131100 6833928300 79500 79500 79600 79500 128
399 20250401 131000 6823750800 79500 79600 79600 79500 135
400 20250401 130900 6813015900 79500 79600 79600 79500 25
401 20250401 130800 6811027000 79500 79500 79500 79400 256
402 20250401 130700 6790685500 79500 79400 79500 79400 90
403 20250401 130600 6783538800 79600 79500 79600 79400 675
404 20250401 130500 6729923000 79500 79500 79500 79400 62
405 20250401 130400 6724994500 79500 79600 79600 79400 228
406 20250401 130300 6706869900 79600 79500 79600 79500 164
407 20250401 130200 6693831500 79600 79600 79600 79600 41
408 20250401 130100 6690567900 79600 79600 79600 79500 332
409 20250401 130000 6664173400 79600 79700 79700 79600 53
410 20250401 125900 6659954200 79700 79700 79700 79700 4
411 20250401 125800 6659635400 79700 79700 79700 79600 21
412 20250401 125700 6657963000 79600 79700 79700 79600 23
413 20250401 125600 6656131900 79700 79600 79700 79600 447
414 20250401 125500 6620547900 79800 79700 79800 79700 278
415 20250401 125400 6598390400 79800 79900 79900 79800 41
416 20250401 125300 6595118000 79700 79900 79900 79700 6
417 20250401 125200 6594639000 79900 79800 79900 79800 9
418 20250401 125100 6593920300 79800 79900 79900 79800 38
419 20250401 125000 6590887500 79900 79800 79900 79800 67
420 20250401 124900 6585540500 79800 79800 79800 79800 80
421 20250401 124800 6579156500 79800 79800 79900 79800 215
422 20250401 124700 6561999200 79800 79900 79900 79800 20
423 20250401 124600 6560402500 79800 79800 79800 79800 29
424 20250401 124500 6558088300 79800 79900 79900 79800 57
425 20250401 124400 6553539500 79800 79800 79900 79800 44
426 20250401 124300 6550028000 80000 80000 80000 80000 7
427 20250401 124200 6549468000 80000 80000 80000 79900 370
428 20250401 124100 6519884600 79900 79800 79900 79700 589
429 20250401 124000 6472871400 79700 79700 79700 79700 120
430 20250401 123900 6463307400 79700 79700 79700 79700 214
431 20250401 123800 6446251600 79800 79700 79800 79700 15
432 20250401 123700 6445055600 79700 79800 79800 79700 23
433 20250401 123600 6443221900 79800 79700 79800 79650 95
434 20250401 123500 6435650250 79700 79800 79800 79700 55
435 20250401 123400 6431266350 79800 79800 79800 79700 26
436 20250401 123300 6429193450 79800 79800 79800 79700 26
437 20250401 123200 6427118750 79800 79800 79800 79800 3
438 20250401 123100 6426879350 79700 79600 79700 79600 1042
439 20250401 123000 6343843350 79600 79700 79700 79600 29
440 20250401 122900 6341534350 79700 79700 79700 79600 91
441 20250401 122800 6334289350 79700 79700 79700 79700 7
442 20250401 122700 6333731450 79600 79600 79600 79600 20
443 20250401 122600 6332139450 79600 79600 79600 79600 7
444 20250401 122500 6331582250 79500 79600 79700 79500 32
445 20250401 122400 6329035350 79600 79700 79700 79600 22
446 20250401 122300 6327283650 79600 79600 79600 79600 27
447 20250401 122200 6325134450 79600 79500 79600 79500 344
448 20250401 122100 6297786150 79500 79400 79500 79400 334
449 20250401 122000 6271266250 79500 79500 79500 79400 32
450 20250401 121900 6268723850 79500 79500 79600 79500 254
451 20250401 121800 6248530450 79600 79600 79600 79600 5
452 20250401 121700 6248132450 79600 79600 79600 79500 718
453 20250401 121600 6190991750 79600 79700 79700 79600 8
454 20250401 121500 6190354450 79700 79700 79700 79600 43
455 20250401 121400 6186928250 79700 79600 79700 79600 9
456 20250401 121300 6186211050 79600 79700 79700 79600 603
457 20250401 121200 6138182450 79700 79700 79800 79700 241
458 20250401 121100 6118974550 79700 79800 79800 79700 259
459 20250401 121000 6098330550 79800 79800 79800 79800 104
460 20250401 120900 6090031350 79900 79900 79900 79900 9
461 20250401 120800 6089312250 79900 79800 79900 79800 34
462 20250401 120700 6086595850 79800 79800 79900 79800 85
463 20250401 120600 6079812250 79800 79900 79900 79800 22
464 20250401 120500 6078056150 79900 79900 79900 79900 6
465 20250401 120400 6077576750 79900 79900 79900 79900 9
466 20250401 120300 6076857650 79800 80000 80000 79700 341
467 20250401 120200 6049653550 80000 80100 80100 80000 203
468 20250401 120100 6033400950 80100 80000 80100 80000 399
469 20250401 120000 6001452250 80000 80000 80000 79900 67
470 20250401 115900 5996093550 80000 79900 80100 79900 814
471 20250401 115800 5930972850 79900 79800 79900 79800 94
472 20250401 115700 5923465550 79800 79800 79800 79800 16
473 20250401 115600 5922188750 79700 79900 79900 79700 425
474 20250401 115500 5888266650 80000 79700 80000 79700 585
475 20250401 115400 5841560750 79700 79700 79700 79600 188
476 20250401 115300 5826577250 79600 79200 79600 79200 380
477 20250401 115200 5796392350 79200 79300 79400 79200 158
478 20250401 115100 5783867250 79300 79500 79600 79300 533
479 20250401 115000 5741549950 79300 79300 79400 79000 745
480 20250401 114900 5682532950 79300 79600 79600 79100 2437
481 20250401 114800 5489281450 79600 79800 79900 79500 896
482 20250401 114700 5417898350 79900 80000 80200 79900 1009
483 20250401 114600 5337135550 80000 80300 80300 79900 689
484 20250401 114500 5281973050 80200 79900 80200 79600 1150
485 20250401 114400 5190042150 80000 80200 80300 79900 520
486 20250401 114300 5148398550 80200 80100 80800 80100 1180
487 20250401 114200 5053444650 80100 79900 80100 79700 603
488 20250401 114100 5005247350 79900 80000 80200 79500 1683
489 20250401 114000 4870754850 80000 80100 80100 79900 542
490 20250401 113900 4827393650 80100 80200 80200 80100 464
491 20250401 113800 4790219850 80300 80400 80400 80300 340
492 20250401 113700 4762915250 80400 80400 80400 80000 419
493 20250401 113600 4729327450 80400 80800 80800 80200 879
494 20250401 113500 4658734750 80600 80800 80800 80600 279
495 20250401 113400 4636195450 80800 80800 81000 80800 367
496 20250401 113300 4606508450 80800 80900 80900 80700 168
497 20250401 113200 4592934950 80800 80900 81000 80800 277
498 20250401 113100 4570536450 80700 80700 80800 80700 243
499 20250401 113000 4550922450 80800 80700 80800 80600 278
500 20250401 112900 4528488450 80800 80800 80800 80700 192
501 20250401 112800 4512993050 80700 80800 80800 80700 43
502 20250401 112700 4509520150 80900 80900 81100 80900 310
503 20250401 112600 4484414350 80900 80900 81000 80800 230
504 20250401 112500 4465805550 80800 80800 80900 80700 269
505 20250401 112400 4444072450 80800 80900 80900 80800 403
506 20250401 112300 4411484150 80800 80900 80900 80800 393
507 20250401 112200 4379715650 80900 80900 80900 80800 551
508 20250401 112100 4335149850 80900 80900 81000 80900 286
509 20250401 112000 4312009650 80800 80700 80800 80600 629
510 20250401 111900 4261229850 80600 80900 80900 80600 194
511 20250401 111800 4245576550 80900 81000 81000 80800 149
512 20250401 111700 4233513950 81000 81100 81100 80900 619
513 20250401 111600 4183370450 81200 81000 81200 81000 525
514 20250401 111500 4140753050 81100 81100 81100 81100 559
515 20250401 111400 4095418150 81100 81000 81100 80900 246
516 20250401 111300 4075483950 80900 80500 80900 80500 634
517 20250401 111200 4024280350 80600 81000 81000 80500 1205
518 20250401 111100 3927048250 80900 81000 81200 80900 544
519 20250401 111000 3882933350 81100 81000 81100 80900 573
520 20250401 110900 3836519850 81000 81000 81100 80900 797
521 20250401 110800 3771957050 81000 81300 81400 80800 1837
522 20250401 110700 3622867750 81300 80700 81300 80700 2017
523 20250401 110600 3459471050 81000 80400 81000 80400 2678
524 20250401 110500 3242857750 80400 80600 80600 80400 828
525 20250401 110400 3176205350 80500 80300 80700 80300 599
526 20250401 110300 3128026750 80400 80800 81000 80400 2088
527 20250401 110200 2959377650 80800 80900 80900 80600 753
528 20250401 110100 2898565550 80900 80200 81000 80200 1892
529 20250401 110000 2745724750 80300 80300 80400 80300 452
530 20250401 105900 2709417350 80300 80200 80300 80100 351
531 20250401 105800 2681271650 80200 80100 80300 80100 798
532 20250401 105700 2617298650 80200 80200 80300 80000 1730
533 20250401 105600 2478713850 80200 79800 80300 79800 1964
534 20250401 105500 2321561500 79800 79900 80000 79700 561
535 20250401 105400 2276747000 79900 80000 80200 79700 2302
536 20250401 105300 2092731400 79900 79600 80000 79600 1196
537 20250401 105200 1997192350 79500 79500 79700 79300 686
538 20250401 105100 1942665350 79600 79100 79900 79000 1315
539 20250401 105000 1838372750 79100 79000 79100 78800 951
540 20250401 104900 1763277350 78900 79200 79500 78900 870
541 20250401 104800 1694380650 79200 78600 79200 78600 1904
542 20250401 104700 1544036850 78500 78300 78500 78300 582
543 20250401 104600 1498390050 78300 78100 78400 78100 414
544 20250401 104500 1465995350 78100 77500 78200 77500 611
545 20250401 104400 1418426550 77500 77000 77900 77000 2666
546 20250401 104300 1211868650 77000 76600 77100 76400 3333
547 20250401 104200 955802750 76600 76500 76600 76400 183
548 20250401 104100 941802250 76500 76300 76500 76300 342
549 20250401 104000 915667550 76300 76200 76300 76200 112
550 20250401 103900 907129950 76200 76100 76200 76100 4
551 20250401 103800 906825450 76200 76200 76200 76200 6
552 20250401 103700 906368250 76200 76200 76200 76200 12
553 20250401 103600 905453850 76300 76300 76300 76300 1
554 20250401 103500 905377550 76300 76300 76300 76200 53
555 20250401 103400 901333950 76300 76300 76300 76300 181
556 20250401 103300 887523650 76400 76400 76400 76400 0
557 20250401 103200 887523650 76400 76400 76400 76400 0
558 20250401 103100 887523650 76400 76300 76400 76300 65
559 20250401 103000 882559250 76400 76400 76400 76400 1
560 20250401 102900 882482850 76400 76400 76400 76400 29
561 20250401 102800 880267250 76400 76400 76400 76400 0
562 20250401 102700 880267250 76400 76300 76400 76300 74
563 20250401 102600 874617550 76400 76400 76400 76400 0
564 20250401 102500 874617550 76400 76300 76400 76300 66
565 20250401 102400 869581650 76300 76300 76400 76300 115
566 20250401 102300 860807050 76500 76400 76500 76400 26
567 20250401 102200 858820550 76500 76500 76500 76500 22
568 20250401 102100 857137550 76500 76500 76500 76500 1
569 20250401 102000 857061050 76500 76600 76600 76500 238
570 20250401 101900 838853750 76600 76600 76800 76600 810
571 20250401 101800 776785450 76600 76600 76600 76500 53
572 20250401 101700 772725950 76600 76500 76600 76500 34
573 20250401 101600 770124850 76500 76500 76500 76500 109
574 20250401 101500 761786350 76500 76500 76500 76500 34
575 20250401 101400 759185350 76500 76400 76500 76350 871
576 20250401 101300 692596750 76300 76400 76400 76300 17
577 20250401 101200 691299150 76400 76300 76400 76300 141
578 20250401 101100 680536650 76300 76100 76300 76100 537
579 20250401 101000 639595450 76100 76100 76200 76000 141
580 20250401 100900 628873450 76200 76000 76200 76000 323
581 20250401 100800 604298850 76000 76000 76000 76000 19
582 20250401 100700 602854850 76000 76000 76000 75900 70
583 20250401 100600 597536050 75900 75900 76000 75900 149
584 20250401 100500 586223450 76000 75800 76000 75800 242
585 20250401 100400 567867150 75700 75700 75800 75700 48
586 20250401 100300 564233450 75800 75900 76000 75800 65
587 20250401 100200 559299350 76000 75900 76000 75900 15
588 20250401 100100 558160650 76000 75700 76000 75700 83
589 20250401 100000 551865050 75900 75800 76000 75800 67
590 20250401 095900 546782450 75800 75900 75900 75800 4
591 20250401 095800 546479050 75900 76100 76300 75800 79
592 20250401 095700 540482250 76200 75900 76200 75900 278
593 20250401 095600 519361050 75900 76000 76100 75900 96
594 20250401 095500 512064250 75900 76000 76100 75900 151
595 20250401 095400 500597150 76000 76000 76000 76000 85
596 20250401 095300 494137150 76000 76000 76100 75900 52
597 20250401 095200 490185150 76200 76100 76200 76000 39
598 20250401 095100 487218350 76300 76300 76300 76200 3
599 20250401 095000 486989550 76300 76200 76300 76200 85
600 20250401 094900 480509250 76300 76200 76600 76100 244
601 20250401 094800 461905550 76200 76200 76300 76200 154
602 20250401 094700 450170650 76200 76100 76200 76100 88
603 20250401 094600 443470250 76200 76100 76200 76100 104
604 20250401 094500 435555650 76200 76200 76200 76200 0
605 20250401 094400 435555650 76200 75900 76200 75900 81
606 20250401 094300 429395150 75800 75800 75800 75800 41
607 20250401 094200 426287350 75900 75900 75900 75900 1
608 20250401 094100 426211450 75800 75800 75800 75800 22
609 20250401 094000 424543850 75600 75900 75900 75600 59
610 20250401 093900 420075150 75900 76000 76000 75900 40
611 20250401 093800 417036350 76100 76100 76100 76100 13
612 20250401 093700 416047050 76200 75800 76200 75800 822
613 20250401 093600 353607650 75700 75700 75700 75500 242
614 20250401 093500 335304850 75700 75700 75700 75600 225
615 20250401 093400 318288950 75800 75800 75800 75800 67
616 20250401 093300 313210350 75800 75800 75800 75800 2
617 20250401 093200 313058750 75800 76000 76000 75800 217
618 20250401 093100 296589050 76200 76200 76200 76200 9
619 20250401 093000 295903250 76200 76100 76200 76100 13
620 20250401 092900 294913550 76200 76200 76200 76000 72
621 20250401 092800 289439950 76100 76100 76100 76100 2
622 20250401 092700 289287750 76200 76200 76200 76100 23
623 20250401 092600 287535250 76100 76200 76300 76100 33
624 20250401 092500 285021050 76300 76300 76300 76200 43
625 20250401 092400 281742350 76300 76300 76300 76300 1
626 20250401 092300 281666050 76300 76300 76300 76300 29
627 20250401 092200 279453350 76300 76400 76400 76200 45
628 20250401 092100 276019950 76400 76500 76500 76400 86
629 20250401 092000 269449350 76500 76500 76500 76400 120
630 20250401 091900 260280650 76500 76400 76500 76400 24
631 20250401 091800 258446750 76500 76400 76550 76400 239
632 20250401 091700 240172100 76500 76700 76800 76500 453
633 20250401 091600 205461400 76600 76600 76700 76600 225
634 20250401 091500 188214400 76700 76600 76700 76500 155
635 20250401 091400 176344900 76500 76500 76500 76400 334
636 20250401 091300 150794200 76500 76500 76500 76400 107
637 20250401 091200 142611600 76500 76500 76500 76500 39
638 20250401 091100 139628100 76400 76300 76400 76200 186
639 20250401 091000 125431900 76300 76100 76400 76000 135
640 20250401 090900 115154900 76100 76000 76100 76000 62
641 20250401 090800 110441700 76000 76000 76000 76000 9
642 20250401 090700 109757700 76000 76100 76100 75900 38
643 20250401 090600 106870000 76100 76100 76600 76000 194
644 20250401 090500 92093400 76200 76000 76400 76000 160
645 20250401 090400 79919300 76000 75700 76000 75700 115
646 20250401 090300 71202900 75700 75500 75700 75500 86
647 20250401 090200 64705400 75700 75900 75900 75300 177
648 20250401 090100 51334300 75900 75900 76100 75700 107
649 20250401 090000 43221700 75900 75300 76000 75300 573

1
053800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,131177,11126506,10507277700,891233130600,1.18
20250327,126089,11126506,10150164500,895683733000,1.13
20250326,125321,11126506,10088340500,895683733000,1.13
20250325,122129,11126506,9916874800,903472287200,1.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 131177 11126506 10507277700 891233130600 1.18
3 20250327 126089 11126506 10150164500 895683733000 1.13
4 20250326 125321 11126506 10088340500 895683733000 1.13
5 20250325 122129 11126506 9916874800 903472287200 1.10