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

655
064760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,3453737650,84400,84400,84400,84400,994
20250401,195200,3453737650,84400,84400,84400,84400,0
20250401,195100,3453737650,84400,84400,84400,84400,0
20250401,195000,3453737650,84400,84400,84400,84400,0
20250401,194900,3453737650,84400,84400,84400,84400,0
20250401,194800,3453737650,84400,84400,84400,84400,0
20250401,194700,3453737650,84400,84400,84400,84400,0
20250401,194600,3453737650,84400,84400,84400,84400,0
20250401,194500,3453737650,84400,84400,84400,84400,0
20250401,194400,3453737650,84400,84400,84400,84400,0
20250401,194300,3453737650,84400,84400,84400,84400,0
20250401,194200,3453737650,84400,84400,84400,84400,0
20250401,194100,3453737650,84400,84400,84400,84400,0
20250401,194000,3453737650,84400,84400,84400,84400,0
20250401,193900,3453737650,84400,84400,84400,84400,0
20250401,193800,3453737650,84400,84400,84400,84400,0
20250401,193700,3453737650,84400,84400,84400,84400,0
20250401,193600,3453737650,84400,84400,84400,84400,0
20250401,193500,3453737650,84400,84400,84400,84400,0
20250401,193400,3453737650,84400,84400,84400,84400,0
20250401,193300,3453737650,84400,84400,84400,84400,0
20250401,193200,3453737650,84400,84400,84400,84400,0
20250401,193100,3453737650,84400,84400,84400,84400,0
20250401,193000,3453737650,84400,84400,84400,84400,0
20250401,192900,3453737650,84400,84400,84400,84400,0
20250401,192800,3453737650,84400,84400,84400,84400,0
20250401,192700,3453737650,84400,84400,84400,84400,0
20250401,192600,3453737650,84400,84400,84400,84400,0
20250401,192500,3453737650,84400,84400,84400,84400,0
20250401,192400,3453737650,84400,84400,84400,84400,0
20250401,192300,3453737650,84400,84400,84400,84400,994
20250401,192200,3453737650,84400,84400,84400,84400,0
20250401,192100,3453737650,84400,84400,84400,84400,0
20250401,192000,3453737650,84400,84400,84400,84400,0
20250401,191900,3453737650,84400,84400,84400,84400,0
20250401,191800,3453737650,84400,84400,84400,84400,0
20250401,191700,3453737650,84400,84400,84400,84400,0
20250401,191600,3453737650,84400,84400,84400,84400,0
20250401,191500,3453737650,84400,84400,84400,84400,0
20250401,191400,3453737650,84400,84400,84400,84400,0
20250401,191300,3453737650,84400,84400,84400,84400,0
20250401,191200,3453737650,84400,84400,84400,84400,0
20250401,191100,3453737650,84400,84400,84400,84400,0
20250401,191000,3453737650,84400,84400,84400,84400,0
20250401,190900,3453737650,84400,84400,84400,84400,0
20250401,190800,3453737650,84400,84400,84400,84400,0
20250401,190700,3453737650,84400,84400,84400,84400,0
20250401,190600,3453737650,84400,84400,84400,84400,0
20250401,190500,3453737650,84400,84400,84400,84400,0
20250401,190400,3453737650,84400,84400,84400,84400,0
20250401,190300,3453737650,84400,84400,84400,84400,0
20250401,190200,3453737650,84400,84400,84400,84400,0
20250401,190100,3453737650,84400,84400,84400,84400,0
20250401,190000,3453737650,84400,84400,84400,84400,0
20250401,185900,3453737650,84400,84400,84400,84400,0
20250401,185800,3453737650,84400,84400,84400,84400,0
20250401,185700,3453737650,84400,84400,84400,84400,0
20250401,185600,3453737650,84400,84400,84400,84400,0
20250401,185500,3453737650,84400,84400,84400,84400,0
20250401,185400,3453737650,84400,84400,84400,84400,0
20250401,185300,3453737650,84400,84400,84400,84400,994
20250401,185200,3453737650,84400,84400,84400,84400,0
20250401,185100,3453737650,84400,84400,84400,84400,0
20250401,185000,3453737650,84400,84400,84400,84400,0
20250401,184900,3453737650,84400,84400,84400,84400,0
20250401,184800,3453737650,84400,84400,84400,84400,0
20250401,184700,3453737650,84400,84400,84400,84400,0
20250401,184600,3453737650,84400,84400,84400,84400,0
20250401,184500,3453737650,84400,84400,84400,84400,0
20250401,184400,3453737650,84400,84400,84400,84400,0
20250401,184300,3453737650,84400,84400,84400,84400,0
20250401,184200,3453737650,84400,84400,84400,84400,0
20250401,184100,3453737650,84400,84400,84400,84400,0
20250401,184000,3453737650,84400,84400,84400,84400,0
20250401,183900,3453737650,84400,84400,84400,84400,0
20250401,183800,3453737650,84400,84400,84400,84400,0
20250401,183700,3453737650,84400,84400,84400,84400,0
20250401,183600,3453737650,84400,84400,84400,84400,0
20250401,183500,3453737650,84400,84400,84400,84400,0
20250401,183400,3453737650,84400,84400,84400,84400,0
20250401,183300,3453737650,84400,84400,84400,84400,0
20250401,183200,3453737650,84400,84400,84400,84400,0
20250401,183100,3453737650,84400,84400,84400,84400,0
20250401,183000,3453737650,84400,84400,84400,84400,0
20250401,182900,3453737650,84400,84400,84400,84400,0
20250401,182800,3453737650,84400,84400,84400,84400,0
20250401,182700,3453737650,84400,84400,84400,84400,0
20250401,182600,3453737650,84400,84400,84400,84400,0
20250401,182500,3453737650,84400,84400,84400,84400,0
20250401,182400,3453737650,84400,84400,84400,84400,0
20250401,182300,3453737650,84400,84400,84400,84400,994
20250401,182200,3453737650,84400,84400,84400,84400,0
20250401,182100,3453737650,84400,84400,84400,84400,0
20250401,182000,3453737650,84400,84400,84400,84400,0
20250401,181900,3453737650,84400,84400,84400,84400,0
20250401,181800,3453737650,84400,84400,84400,84400,0
20250401,181700,3453737650,84400,84400,84400,84400,0
20250401,181600,3453737650,84400,84400,84400,84400,0
20250401,181500,3453737650,84400,84400,84400,84400,0
20250401,181400,3453737650,84400,84400,84400,84400,0
20250401,181300,3453737650,84400,84400,84400,84400,0
20250401,181200,3453737650,84400,84400,84400,84400,0
20250401,181100,3453737650,84400,84400,84400,84400,0
20250401,181000,3453737650,84400,84400,84400,84400,0
20250401,180900,3453737650,84400,84400,84400,84400,0
20250401,180800,3453737650,84400,84400,84400,84400,0
20250401,180700,3453737650,84400,84400,84400,84400,0
20250401,180600,3453737650,84400,84400,84400,84400,0
20250401,180500,3453737650,84400,84400,84400,84400,0
20250401,180400,3453737650,84400,84400,84400,84400,0
20250401,180300,3453737650,84400,84400,84400,84400,0
20250401,180200,3453737650,84400,84400,84400,84400,0
20250401,180100,3453737650,84400,84400,84400,84400,0
20250401,180000,3453737650,84400,84400,84400,84400,0
20250401,175900,3453737650,84400,84400,84400,84400,0
20250401,175800,3453737650,84400,84400,84400,84400,0
20250401,175700,3453737650,84400,84400,84400,84400,0
20250401,175600,3453737650,84400,84400,84400,84400,0
20250401,175500,3453737650,84400,84400,84400,84400,0
20250401,175400,3453737650,84400,84400,84400,84400,0
20250401,175300,3453737650,84400,84400,84400,84400,994
20250401,175200,3453737650,84400,84400,84400,84400,0
20250401,175100,3453737650,84400,84400,84400,84400,0
20250401,175000,3453737650,84400,84400,84400,84400,0
20250401,174900,3453737650,84400,84400,84400,84400,0
20250401,174800,3453737650,84400,84400,84400,84400,0
20250401,174700,3453737650,84400,84400,84400,84400,0
20250401,174600,3453737650,84400,84400,84400,84400,0
20250401,174500,3453737650,84400,84400,84400,84400,0
20250401,174400,3453737650,84400,84400,84400,84400,0
20250401,174300,3453737650,84400,84400,84400,84400,0
20250401,174200,3453737650,84400,84400,84400,84400,0
20250401,174100,3453737650,84400,84400,84400,84400,0
20250401,174000,3453737650,84400,84400,84400,84400,0
20250401,173900,3453737650,84400,84400,84400,84400,0
20250401,173800,3453737650,84400,84400,84400,84400,0
20250401,173700,3453737650,84400,84400,84400,84400,0
20250401,173600,3453737650,84400,84400,84400,84400,0
20250401,173500,3453737650,84400,84400,84400,84400,0
20250401,173400,3453737650,84400,84400,84400,84400,0
20250401,173300,3453737650,84400,84400,84400,84400,0
20250401,173200,3453737650,84400,84400,84400,84400,0
20250401,173100,3453737650,84400,84400,84400,84400,0
20250401,173000,3453737650,84400,84400,84400,84400,0
20250401,172900,3453737650,84400,84400,84400,84400,0
20250401,172800,3453737650,84400,84400,84400,84400,0
20250401,172700,3453737650,84400,84400,84400,84400,0
20250401,172600,3453737650,84400,84400,84400,84400,0
20250401,172500,3453737650,84400,84400,84400,84400,0
20250401,172400,3453737650,84400,84400,84400,84400,0
20250401,172300,3453737650,84400,84400,84400,84400,994
20250401,172200,3453737650,84400,84400,84400,84400,0
20250401,172100,3453737650,84400,84400,84400,84400,0
20250401,172000,3453737650,84400,84400,84400,84400,0
20250401,171900,3453737650,84400,84400,84400,84400,0
20250401,171800,3453737650,84400,84400,84400,84400,0
20250401,171700,3453737650,84400,84400,84400,84400,0
20250401,171600,3453737650,84400,84400,84400,84400,0
20250401,171500,3453737650,84400,84400,84400,84400,0
20250401,171400,3453737650,84400,84400,84400,84400,0
20250401,171300,3453737650,84400,84400,84400,84400,0
20250401,171200,3453737650,84400,84400,84400,84400,0
20250401,171100,3453737650,84400,84400,84400,84400,0
20250401,171000,3453737650,84400,84400,84400,84400,0
20250401,170900,3453737650,84400,84400,84400,84400,0
20250401,170800,3453737650,84400,84400,84400,84400,0
20250401,170700,3453737650,84400,84400,84400,84400,0
20250401,170600,3453737650,84400,84400,84400,84400,0
20250401,170500,3453737650,84400,84400,84400,84400,0
20250401,170400,3453737650,84400,84400,84400,84400,0
20250401,170300,3453737650,84400,84400,84400,84400,0
20250401,170200,3453737650,84400,84400,84400,84400,0
20250401,170100,3453737650,84400,84400,84400,84400,0
20250401,170000,3453737650,84400,84400,84400,84400,0
20250401,165900,3453737650,84400,84400,84400,84400,0
20250401,165800,3453737650,84400,84400,84400,84400,0
20250401,165700,3453737650,84400,84400,84400,84400,0
20250401,165600,3453737650,84400,84400,84400,84400,0
20250401,165500,3453737650,84400,84400,84400,84400,0
20250401,165400,3453737650,84400,84400,84400,84400,0
20250401,165300,3453737650,84400,84400,84400,84400,994
20250401,165200,3453737650,84400,84400,84400,84400,0
20250401,165100,3453737650,84400,84400,84400,84400,0
20250401,165000,3453737650,84400,84400,84400,84400,0
20250401,164900,3453737650,84400,84400,84400,84400,0
20250401,164800,3453737650,84400,84400,84400,84400,0
20250401,164700,3453737650,84400,84400,84400,84400,0
20250401,164600,3453737650,84400,84400,84400,84400,0
20250401,164500,3453737650,84400,84400,84400,84400,0
20250401,164400,3453737650,84400,84400,84400,84400,0
20250401,164300,3453737650,84400,84400,84400,84400,0
20250401,164200,3453737650,84400,84400,84400,84400,0
20250401,164100,3453737650,84400,84400,84400,84400,0
20250401,164000,3453737650,84400,84400,84400,84400,0
20250401,163900,3453737650,84400,84400,84400,84400,0
20250401,163800,3453737650,84400,84400,84400,84400,0
20250401,163700,3453737650,84400,84400,84400,84400,0
20250401,163600,3453737650,84400,84400,84400,84400,0
20250401,163500,3453737650,84400,84400,84400,84400,0
20250401,163400,3453737650,84400,84400,84400,84400,0
20250401,163300,3453737650,84400,84400,84400,84400,0
20250401,163200,3453737650,84400,84400,84400,84400,0
20250401,163100,3453737650,84400,84400,84400,84400,0
20250401,163000,3453737650,84400,84400,84400,84400,0
20250401,162900,3453737650,84400,84400,84400,84400,0
20250401,162800,3453737650,84400,84400,84400,84400,0
20250401,162700,3453737650,84400,84400,84400,84400,0
20250401,162600,3453737650,84400,84400,84400,84400,0
20250401,162500,3453737650,84400,84400,84400,84400,0
20250401,162400,3453737650,84400,84400,84400,84400,0
20250401,162300,3453737650,84400,84400,84400,84400,994
20250401,162200,3453737650,84400,84400,84400,84400,0
20250401,162100,3453737650,84400,84400,84400,84400,0
20250401,162000,3453737650,84400,84400,84400,84400,0
20250401,161900,3453737650,84400,84400,84400,84400,0
20250401,161800,3453737650,84400,84400,84400,84400,0
20250401,161700,3453737650,84400,84400,84400,84400,0
20250401,161600,3453737650,84400,84400,84400,84400,0
20250401,161500,3453737650,84400,84400,84400,84400,0
20250401,161400,3453737650,84400,84400,84400,84400,0
20250401,161300,3453737650,84400,84400,84400,84400,0
20250401,161200,3453737650,84400,84400,84400,84400,0
20250401,161100,3453737650,84400,84400,84400,84400,0
20250401,161000,3453737650,84400,84400,84400,84400,0
20250401,160900,3453737650,84400,84400,84400,84400,0
20250401,160800,3453737650,84400,84400,84400,84400,0
20250401,160700,3453737650,84400,84400,84400,84400,0
20250401,160600,3453737650,84400,84400,84400,84400,0
20250401,160500,3453737650,84400,84400,84400,84400,0
20250401,160400,3453737650,84400,84400,84400,84400,0
20250401,160300,3453737650,84400,84400,84400,84400,0
20250401,160200,3453737650,84400,84400,84400,84400,0
20250401,160100,3453737650,84400,84400,84400,84400,0
20250401,160000,3453737650,84400,84400,84400,84400,0
20250401,155900,3453737650,84400,84400,84400,84400,0
20250401,155800,3453737650,84400,84400,84400,84400,0
20250401,155700,3453737650,84400,84400,84400,84400,0
20250401,155600,3453737650,84400,84400,84400,84400,0
20250401,155500,3453737650,84400,84400,84400,84400,0
20250401,155400,3453737650,84400,84400,84400,84400,0
20250401,155300,3453737650,84400,84400,84400,84400,994
20250401,155200,3453737650,84400,84400,84400,84400,0
20250401,155100,3453737650,84400,84400,84400,84400,0
20250401,155000,3453737650,84400,84400,84400,84400,0
20250401,154900,3453737650,84400,84400,84400,84400,0
20250401,154800,3453737650,84400,84400,84400,84400,0
20250401,154700,3453737650,84400,84400,84400,84400,0
20250401,154600,3453737650,84400,84400,84400,84400,0
20250401,154500,3453737650,84400,84400,84400,84400,0
20250401,154400,3453737650,84400,84400,84400,84400,0
20250401,154300,3453737650,84400,84400,84400,84400,0
20250401,154200,3453737650,84400,84400,84400,84400,0
20250401,154100,3453737650,84400,84400,84400,84400,0
20250401,154000,3453737650,84400,84400,84400,84400,0
20250401,153900,3453737650,84400,84400,84400,84400,0
20250401,153800,3453737650,84400,84400,84400,84400,0
20250401,153700,3453737650,84400,84400,84400,84400,0
20250401,153600,3453737650,84400,84400,84400,84400,0
20250401,153500,3453737650,84400,84400,84400,84400,0
20250401,153400,3453737650,84400,84400,84400,84400,0
20250401,153300,3453737650,84400,84400,84400,84400,0
20250401,153200,3453737650,84400,84400,84400,84400,0
20250401,153100,3453737650,84400,84400,84400,84400,0
20250401,153000,3453737650,84400,84400,84400,84400,994
20250401,152900,3369844050,83600,83600,83600,83600,0
20250401,152800,3369844050,83600,83600,83600,83600,0
20250401,152700,3369844050,83600,83600,83600,83600,0
20250401,152600,3369844050,83600,83600,83600,83600,0
20250401,152500,3369844050,83600,83600,83600,83600,0
20250401,152400,3369844050,83600,83600,83600,83600,0
20250401,152300,3369844050,83600,83600,83600,83600,0
20250401,152200,3369844050,83600,83600,83600,83600,0
20250401,152100,3369844050,83600,83600,83600,83600,0
20250401,152000,3369844050,83600,83600,83600,83600,0
20250401,151900,3369844050,83600,84500,84500,83600,1079
20250401,151800,3278815050,84300,84700,84700,84000,31
20250401,151700,3276200750,84100,84100,84700,84000,200
20250401,151600,3259338750,84100,84200,84400,84000,175
20250401,151500,3244596550,84100,84100,84500,84000,778
20250401,151400,3179009550,84300,84100,84300,84000,473
20250401,151300,3139224650,84100,83700,84200,83700,442
20250401,151200,3102092250,83600,84000,84300,83600,591
20250401,151100,3052457050,84200,83800,84200,83800,253
20250401,151000,3031218350,83900,84000,84200,83800,454
20250401,150900,2993075550,84000,83900,84100,83800,262
20250401,150800,2971073550,84000,83800,84100,83800,490
20250401,150700,2929927350,83800,83600,83900,83600,283
20250401,150600,2906241850,83600,83500,83700,83500,128
20250401,150500,2895540850,83500,83500,83600,83300,218
20250401,150400,2877340750,83500,83400,83500,83400,247
20250401,150300,2856725350,83400,83300,83500,83300,688
20250401,150200,2799296850,83300,83300,83400,83100,212
20250401,150100,2781652250,83100,82900,83600,82900,315
20250401,150000,2755448050,83000,82700,83000,82700,91
20250401,145900,2747909550,82800,82700,82800,82700,20
20250401,145800,2746254950,82800,82800,82800,82700,46
20250401,145700,2742447250,82800,82800,82800,82800,4
20250401,145600,2742116050,82700,82800,82900,82700,27
20250401,145500,2739881350,82900,82700,82900,82700,13
20250401,145400,2738805250,82700,82800,82900,82700,22
20250401,145300,2736983450,82800,82900,82900,82700,22
20250401,145200,2735160450,82800,82900,82900,82800,33
20250401,145100,2732426150,83000,83000,83000,82900,13
20250401,145000,2731347950,83000,82800,83000,82700,48
20250401,144900,2727372550,82900,82600,82900,82500,48
20250401,144800,2723409450,82900,83000,83000,82800,292
20250401,144700,2699183750,83000,82600,83000,82600,291
20250401,144600,2675043950,82600,82800,83000,82600,7
20250401,144500,2674464350,82700,82800,82900,82600,21
20250401,144400,2672726950,82900,82900,82900,82900,3
20250401,144300,2672478250,82900,82800,83000,82600,39
20250401,144200,2669247250,82800,83000,83000,82800,22
20250401,144100,2667423250,82900,83000,83000,82900,495
20250401,144000,2626341450,83000,82900,83000,82800,46
20250401,143900,2622525050,82900,82900,82900,82800,15
20250401,143800,2621282150,83000,82900,83000,82800,25
20250401,143700,2619209050,83000,82800,83000,82800,14
20250401,143600,2618048650,82800,82900,82900,82800,17
20250401,143500,2616640550,82800,83000,83000,82800,16
20250401,143400,2615314350,82900,82600,83000,82600,61
20250401,143300,2610258850,82800,82900,82900,82600,19
20250401,143200,2608684450,82900,82900,83000,82800,132
20250401,143100,2597752250,83000,82900,83000,82900,31
20250401,143000,2595180650,82900,82900,83000,82900,17
20250401,142900,2593770650,83100,82900,83100,82900,15
20250401,142800,2592525350,82900,82900,83100,82900,35
20250401,142700,2589622050,82900,83000,83000,82900,9
20250401,142600,2588875850,83000,82900,83000,82900,11
20250401,142500,2587963550,82900,83000,83000,82800,34
20250401,142400,2585147550,82900,82800,83000,82800,135
20250401,142300,2573966650,82700,82800,82800,82700,9
20250401,142200,2573222150,82800,82800,82800,82700,16
20250401,142100,2571898250,82800,82700,82800,82700,19
20250401,142000,2570325850,82700,82700,82800,82700,23
20250401,141900,2568423150,82700,82700,82800,82600,18
20250401,141800,2566934750,82700,82700,82800,82700,12
20250401,141700,2565942050,82800,82800,82900,82700,222
20250401,141600,2547560250,82800,82800,82900,82800,15
20250401,141500,2546317250,82900,83000,83000,82800,216
20250401,141400,2528398850,82900,82900,83000,82700,98
20250401,141300,2520270150,82900,82700,82900,82500,52
20250401,141200,2515967950,82800,82600,82800,82500,13
20250401,141100,2514893350,82700,82500,82700,82500,22
20250401,141000,2513077350,82700,82700,82700,82600,6
20250401,140900,2512581350,82700,82700,82700,82500,27
20250401,140800,2510350750,82700,82500,82700,82500,21
20250401,140700,2508615350,82600,82800,82800,82600,14
20250401,140600,2507457950,82700,82600,82800,82600,35
20250401,140500,2504563050,82700,82800,82800,82600,100
20250401,140400,2496288950,82700,82700,82800,82700,9
20250401,140300,2495544350,82900,82700,82900,82700,321
20250401,140200,2468958250,82400,82700,82800,82400,129
20250401,140100,2458290250,82600,82000,82700,82000,801
20250401,140000,2392220850,82200,82000,82200,82000,13
20250401,135900,2391154150,82000,82000,82200,82000,56
20250401,135800,2386552850,82200,82200,82200,82000,27
20250401,135700,2384335250,82100,82100,82200,82000,29
20250401,135600,2381954350,82100,82200,82200,82100,15
20250401,135500,2380722350,82200,82100,82200,82100,5
20250401,135400,2380311650,82200,82200,82300,82100,73
20250401,135300,2374312350,82200,82100,82400,82100,46
20250401,135200,2370531150,82200,82000,82200,82000,13
20250401,135100,2369463950,82100,82100,82100,82000,63
20250401,135000,2364292750,82100,82100,82200,82100,98
20250401,134900,2356246450,82100,82100,82100,82000,30
20250401,134800,2353783850,82000,82100,82100,82000,27
20250401,134700,2351567950,82000,82000,82100,82000,78
20250401,134600,2345168650,82000,82100,82100,82000,3
20250401,134500,2344922450,82100,82000,82100,82000,27
20250401,134400,2342706950,82000,82000,82100,82000,10
20250401,134300,2341886650,82200,81900,82200,81900,33
20250401,134200,2339179850,81900,81900,82100,81900,14
20250401,134100,2338032150,82000,82000,82100,81900,11
20250401,134000,2337129850,82200,82200,82200,82200,41
20250401,133900,2333759650,81900,82200,82300,81900,167
20250401,133800,2320037850,82300,82300,82300,82100,61
20250401,133700,2315022450,82200,82300,82300,82100,56
20250401,133600,2310416550,82200,82200,82200,82200,38
20250401,133500,2307292950,82200,82100,82200,82100,52
20250401,133400,2303020650,82100,82200,82200,81900,40
20250401,133300,2299737750,82100,81900,82200,81900,23
20250401,133200,2297849250,81800,82000,82200,81800,75
20250401,133100,2291691250,81900,82000,82000,81900,7
20250401,133000,2291117550,82200,82000,82200,82000,71
20250401,132900,2285282350,82000,82000,82200,82000,33
20250401,132800,2282575650,82000,82200,82200,82000,50
20250401,132700,2278469150,82100,82000,82100,82000,20
20250401,132600,2276827350,82200,82000,82200,82000,41
20250401,132500,2273461450,82100,82000,82100,82000,30
20250401,132400,2271000050,82000,82100,82100,82000,50
20250401,132300,2266899550,82000,82000,82100,82000,15
20250401,132200,2265669250,82000,82000,82100,81900,25
20250401,132100,2263619950,82100,82100,82200,81900,55
20250401,132000,2259104350,82100,82000,82200,82000,18
20250401,131900,2257626550,82000,82200,82200,81900,76
20250401,131800,2251389150,82100,82000,82100,81900,15
20250401,131700,2250159150,82100,82000,82100,82000,26
20250401,131600,2248025550,82100,82000,82100,82000,73
20250401,131500,2242037550,82000,81800,82100,81800,170
20250401,131400,2228112550,82100,81800,82100,81700,34
20250401,131300,2225329650,81900,81800,81900,81700,65
20250401,131200,2220010650,81800,81900,81900,81800,26
20250401,131100,2217883250,81800,81900,81900,81800,44
20250401,131000,2214283850,81800,81700,81800,81700,25
20250401,130900,2212239050,81700,81900,81900,81700,24
20250401,130800,2210276850,81800,81700,81800,81700,42
20250401,130700,2206842550,81700,81600,81800,81600,23
20250401,130600,2204963650,81700,81600,81700,81600,11
20250401,130500,2204065650,81600,81600,81700,81600,20
20250401,130400,2202433150,81700,81800,81800,81600,53
20250401,130300,2198099250,81800,81700,81800,81700,10
20250401,130200,2197281750,81700,81700,81800,81700,23
20250401,130100,2195402350,81700,81600,81700,81600,15
20250401,130000,2194177750,81700,81700,81800,81600,47
20250401,125900,2190338650,81600,81600,81700,81600,12
20250401,125800,2189359250,81700,81900,81900,81600,173
20250401,125700,2175213850,81800,81800,81900,81800,45
20250401,125600,2171532550,81900,81700,81900,81700,24
20250401,125500,2169568950,81700,81600,81700,81600,12
20250401,125400,2168588650,81600,82000,82000,81600,27
20250401,125300,2166377750,82000,82000,82000,82000,3
20250401,125200,2166131750,81800,81900,82000,81800,42
20250401,125100,2162691950,81900,82000,82000,81900,38
20250401,125000,2159579150,81900,82000,82000,81900,12
20250401,124900,2158596150,82000,81900,82000,81900,8
20250401,124800,2157940550,81900,81800,81900,81800,8
20250401,124700,2157285650,82000,82000,82000,81800,151
20250401,124600,2144912750,82000,82100,82100,82000,5
20250401,124500,2144502450,82100,82100,82100,81900,23
20250401,124400,2142616350,82100,82100,82100,82000,30
20250401,124300,2140153450,82100,82100,82100,82000,16
20250401,124200,2138840950,82000,82100,82100,82000,47
20250401,124100,2134983550,82000,82000,82000,81900,64
20250401,124000,2129737250,81900,81900,81900,81900,0
20250401,123900,2129737250,81900,81700,82100,81700,34
20250401,123800,2126951050,81500,81900,82000,81500,48
20250401,123700,2123020550,81900,81900,82000,81800,16
20250401,123600,2121710050,82000,81900,82000,81900,29
20250401,123500,2119334650,81900,82100,82100,81900,78
20250401,123400,2112938950,82100,82100,82100,82000,32
20250401,123300,2110314150,82000,82000,82100,82000,13
20250401,123200,2109247850,82000,82100,82100,82000,81
20250401,123100,2102597850,82200,82200,82200,82200,2
20250401,123000,2102433450,82100,82100,82100,82000,32
20250401,122900,2099806350,82100,82100,82100,82000,38
20250401,122800,2096686950,82000,82100,82200,81900,35
20250401,122700,2093816550,82200,82200,82200,82200,41
20250401,122600,2090446350,82000,82100,82200,82000,58
20250401,122500,2085686150,81900,81900,82100,81900,10
20250401,122400,2084865550,82000,81900,82200,81900,37
20250401,122300,2081832350,82200,82200,82200,81900,422
20250401,122200,2047151950,82100,81500,82300,81500,373
20250401,122100,2016595850,81600,81400,81600,81400,12
20250401,122000,2015617650,81700,81700,81700,81500,77
20250401,121900,2009327950,81600,81600,81600,81600,11
20250401,121800,2008430350,81600,81400,81600,81300,253
20250401,121700,1987820450,81400,81300,81400,81300,48
20250401,121600,1983914250,81300,81300,81400,81300,49
20250401,121500,1979930050,81300,81300,81300,81300,6
20250401,121400,1979442250,81300,81300,81300,81300,9
20250401,121300,1978710550,81100,81400,81400,81100,7
20250401,121200,1978142250,81500,81400,81500,81400,37
20250401,121100,1975130150,81400,81400,81400,81300,8
20250401,121000,1974479050,81400,81100,81400,81100,10
20250401,120900,1973666350,81100,81300,81400,81100,62
20250401,120800,1968630450,81400,81400,81400,81200,134
20250401,120700,1957726450,81200,81100,81500,81000,1974
20250401,120600,1797287250,81100,81100,81100,80900,42
20250401,120500,1793882350,81100,81000,81200,81000,136
20250401,120400,1782852850,81000,81000,81000,80900,14
20250401,120300,1781719250,81000,81100,81100,81000,37
20250401,120200,1778722050,81100,81000,81100,80900,14
20250401,120100,1777588050,80900,81000,81000,80900,170
20250401,120000,1763834950,81000,80900,81050,80900,198
20250401,115900,1747802600,80900,80900,81000,80900,88
20250401,115800,1740683100,80900,80900,81100,80800,304
20250401,115700,1716071600,81000,81000,81100,80900,47
20250401,115600,1712264700,80900,80700,81000,80700,62
20250401,115500,1707253600,80700,80700,81000,80700,164
20250401,115400,1693991600,80700,80800,80800,80700,12
20250401,115300,1693022900,80800,80700,80800,80700,32
20250401,115200,1690440200,80700,80800,80800,80700,81
20250401,115100,1683895700,80900,80800,81100,80800,104
20250401,115000,1675476700,80800,80700,80900,80500,228
20250401,114900,1657074300,80800,80900,80900,80700,78
20250401,114800,1650771600,80800,80800,80900,80800,23
20250401,114700,1648911900,80900,80900,80900,80700,28
20250401,114600,1646648800,80900,80800,81000,80700,115
20250401,114500,1637348700,80800,80800,80800,80700,100
20250401,114400,1629269200,80800,80700,80800,80600,19
20250401,114300,1627735100,80700,80700,80700,80600,65
20250401,114200,1622490800,80700,80600,80700,80400,176
20250401,114100,1608301700,80700,80500,80700,80500,186
20250401,114000,1593311800,80500,80300,80500,80200,84
20250401,113900,1586557400,80300,80300,80400,80100,94
20250401,113800,1579006600,80300,80300,80300,80300,8
20250401,113700,1578364200,80300,80200,80300,80200,17
20250401,113600,1577000700,80200,80300,80300,80100,18
20250401,113500,1575557600,80300,80300,80300,80300,2
20250401,113400,1575397000,80300,80300,80400,80300,49
20250401,113300,1571461900,80300,80400,80400,80100,13
20250401,113200,1570417900,80400,80000,80400,80000,6
20250401,113100,1569937100,80600,80300,80600,80300,932
20250401,113000,1494882900,80400,80200,80400,80000,353
20250401,112900,1466543300,80300,80100,80300,80100,259
20250401,112800,1445772800,80000,80100,80100,80000,36
20250401,112700,1442889700,80100,80000,80100,79900,102
20250401,112600,1434722700,79900,79900,80000,79900,15
20250401,112500,1433523800,79800,80100,80100,79800,56
20250401,112400,1429049300,80200,80100,80200,80100,52
20250401,112300,1424881600,80100,79900,80100,79600,725
20250401,112200,1367038200,79800,79900,79900,79600,1148
20250401,112100,1275600800,79900,79900,80000,79900,45
20250401,112000,1272004900,79900,80000,80000,79900,69
20250401,111900,1266489900,80000,80100,80100,80000,102
20250401,111800,1258329700,80000,79900,80100,79900,95
20250401,111700,1250735500,79900,80000,80100,79800,127
20250401,111600,1240579500,79900,80000,80000,79900,3
20250401,111500,1240339600,80000,80100,80100,79900,76
20250401,111400,1234261300,80000,79800,80000,79700,137
20250401,111300,1223312300,79700,79700,79800,79700,13
20250401,111200,1222276000,79800,79700,79800,79600,126
20250401,111100,1212234000,79600,79600,79600,79600,3
20250401,111000,1211995200,79700,79800,79800,79600,188
20250401,110900,1197017500,79800,79700,79800,79700,12
20250401,110800,1196060900,79800,79700,79800,79700,14
20250401,110700,1194944400,79700,79800,79800,79700,108
20250401,110600,1186327800,79800,79700,79800,79600,74
20250401,110500,1180430200,79700,79900,79900,79600,286
20250401,110400,1157628000,80000,79900,80000,79800,95
20250401,110300,1150038400,79900,80000,80000,79900,4
20250401,110200,1149718500,79800,80000,80000,79800,132
20250401,110100,1139159700,79900,79800,80000,79800,67
20250401,110000,1133808800,79700,79800,79800,79600,69
20250401,105900,1128309900,79800,79600,80000,79600,120
20250401,105800,1118729100,79600,79600,79900,79600,124
20250401,105700,1108848400,79600,79600,79600,79500,11
20250401,105600,1107973600,79600,79600,79600,79600,35
20250401,105500,1105187600,79600,79800,79800,79500,47
20250401,105400,1101443800,79900,79900,79900,79600,127
20250401,105300,1091302000,79800,79600,79800,79600,143
20250401,105200,1079913700,79700,79600,79700,79600,9
20250401,105100,1079196700,79600,79800,79800,79200,49
20250401,105000,1075292300,79300,79700,80000,79300,201
20250401,104900,1059271900,79700,79700,80000,79300,249
20250401,104800,1039429200,79700,79600,79700,79600,51
20250401,104700,1035369300,79600,79700,79700,79400,118
20250401,104600,1025972900,79600,79300,79600,79300,143
20250401,104500,1014604400,79400,79600,79600,79400,153
20250401,104400,1002449900,79600,79100,80100,79100,490
20250401,104300,963435900,79100,79000,79400,78900,342
20250401,104200,936366300,79100,78800,79100,78800,47
20250401,104100,932656800,78800,79000,79000,78800,122
20250401,104000,923031400,79200,78800,79200,78600,145
20250401,103900,911590800,78700,78700,78700,78700,18
20250401,103800,910174200,78600,78600,78700,78600,86
20250401,103700,903407600,78600,78600,78600,78600,9
20250401,103600,902700200,78600,78600,78700,78600,135
20250401,103500,892085000,78600,78700,78700,78600,118
20250401,103400,882809900,78700,78800,78800,78600,171
20250401,103300,869347000,78800,78800,78800,78800,24
20250401,103200,867455800,78800,78900,78900,78800,21
20250401,103100,865799800,78800,78900,79000,78800,120
20250401,103000,856329300,78900,79200,79200,78900,68
20250401,102900,850952600,79000,79000,79000,78800,64
20250401,102800,845900800,79000,79000,79000,79000,6
20250401,102700,845426800,79000,79000,79100,79000,61
20250401,102600,840604400,78900,78900,78900,78800,55
20250401,102500,836266500,78800,78800,78800,78800,39
20250401,102400,833193300,78800,78900,78900,78800,58
20250401,102300,828618800,78900,78900,78900,78900,3
20250401,102200,828382100,79100,78900,79100,78900,22
20250401,102100,826642100,79200,79100,79200,78700,129
20250401,102000,816458400,79100,79000,79100,79000,232
20250401,101900,798127300,79100,79100,79100,79100,78
20250401,101800,791957500,79100,79100,79100,79100,10
20250401,101700,791166500,79100,79200,79300,79100,26
20250401,101600,789108500,79400,79500,79600,79100,187
20250401,101500,774257300,79500,79200,79500,79100,215
20250401,101400,757208100,79500,79500,80200,79400,377
20250401,101300,727159000,79400,79600,79600,79400,10
20250401,101200,726363600,79400,79400,80100,79400,510
20250401,101100,685721400,79300,79100,79400,79100,311
20250401,101000,661053400,79000,78800,79000,78800,39
20250401,100900,657977600,79200,78900,79200,78900,194
20250401,100800,642632900,78800,78900,79300,78800,134
20250401,100700,632038100,78900,79000,79000,78900,86
20250401,100600,625247100,79000,79000,79000,78900,86
20250401,100500,618459000,79100,79000,79400,78600,232
20250401,100400,600122200,79000,78900,79000,78900,74
20250401,100300,594278000,78900,78700,78900,78700,29
20250401,100200,591991700,78700,79000,79000,78700,24
20250401,100100,590097200,79100,79100,79100,79100,0
20250401,100000,590097200,79100,79100,79200,78600,68
20250401,095900,584727100,79100,78800,79100,78600,209
20250401,095800,568254000,78800,78800,78800,78800,2
20250401,095700,568096400,78800,79000,79000,78800,44
20250401,095600,564624100,79300,79000,79300,78800,17
20250401,095500,563280800,79200,79100,79400,78800,58
20250401,095400,558699400,79500,79100,80000,79000,41
20250401,095300,555442500,79000,79000,79000,78900,6
20250401,095200,554968600,79100,79100,79100,79100,7
20250401,095100,554414900,79000,79200,79200,79000,18
20250401,095000,552992400,79100,79200,79900,79000,107
20250401,094900,544519300,79200,79000,79200,79000,8
20250401,094800,543886500,78900,78700,79000,78700,50
20250401,094700,539944800,78700,78700,78700,78600,18
20250401,094600,538528700,78700,78700,78700,78600,204
20250401,094500,522489700,78800,78800,78800,78700,62
20250401,094400,517607600,78800,78800,78800,78700,21
20250401,094300,515954200,78800,78700,78800,78700,3
20250401,094200,515717900,78700,78800,78800,78700,104
20250401,094100,507532500,78800,78800,78800,78800,15
20250401,094000,506350500,78800,78900,78900,78800,566
20250401,093900,461747800,78900,79000,79000,78800,26
20250401,093800,459696400,79000,79100,79100,79000,15
20250401,093700,458510500,79200,79000,79200,79000,31
20250401,093600,456061000,79000,78900,79100,78900,108
20250401,093500,447533700,78900,78900,78900,78900,68
20250401,093400,442168500,79100,79000,79200,79000,66
20250401,093300,436950300,79000,79000,79100,79000,66
20250401,093200,431735700,79000,79100,79200,78900,103
20250401,093100,423603700,79200,79200,79200,79200,2
20250401,093000,423445300,79100,79100,79200,79000,159
20250401,092900,410875300,79200,79200,79200,79100,122
20250401,092800,401213900,79300,79300,79300,79300,31
20250401,092700,398755600,79300,79400,79400,79300,75
20250401,092600,392803900,79500,79500,79500,79500,3
20250401,092500,392565400,79400,79500,79500,79400,31
20250401,092400,390103500,79600,79400,79600,79400,15
20250401,092300,388912300,79400,79400,79400,79300,28
20250401,092200,386689700,79400,79400,79500,79400,55
20250401,092100,382322000,79400,79500,79500,79300,28
20250401,092000,380099100,79600,79600,79600,79400,22
20250401,091900,378351000,79600,79600,79600,79600,17
20250401,091800,376997800,79600,79300,79600,79300,36
20250401,091700,374134400,79300,79400,79600,79300,34
20250401,091600,371434800,79500,79500,79500,79400,64
20250401,091500,366351600,79500,79500,79600,79500,62
20250401,091400,361419300,79500,79500,79500,79400,8
20250401,091300,360783700,79500,79400,79500,79400,82
20250401,091200,354272500,79400,79500,79500,79400,100
20250401,091100,346331000,79500,79600,79600,79400,595
20250401,091000,299028000,79500,80200,80200,79400,99
20250401,090900,291151000,79700,80000,80000,79700,19
20250401,090800,289634300,80000,79800,80000,79700,21
20250401,090700,287956500,79700,79800,79800,79700,43
20250401,090600,284525900,79500,79800,79800,79500,59
20250401,090500,279823300,79500,79100,79500,79100,109
20250401,090400,271177200,78900,78800,78900,78700,372
20250401,090300,241869500,78800,78700,79100,78700,372
20250401,090200,212514400,78600,79000,79100,78500,162
20250401,090100,199762300,79100,79500,79500,77400,762
20250401,090000,139680800,79500,79600,80300,79000,1757
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 3453737650 84400 84400 84400 84400 994
3 20250401 195200 3453737650 84400 84400 84400 84400 0
4 20250401 195100 3453737650 84400 84400 84400 84400 0
5 20250401 195000 3453737650 84400 84400 84400 84400 0
6 20250401 194900 3453737650 84400 84400 84400 84400 0
7 20250401 194800 3453737650 84400 84400 84400 84400 0
8 20250401 194700 3453737650 84400 84400 84400 84400 0
9 20250401 194600 3453737650 84400 84400 84400 84400 0
10 20250401 194500 3453737650 84400 84400 84400 84400 0
11 20250401 194400 3453737650 84400 84400 84400 84400 0
12 20250401 194300 3453737650 84400 84400 84400 84400 0
13 20250401 194200 3453737650 84400 84400 84400 84400 0
14 20250401 194100 3453737650 84400 84400 84400 84400 0
15 20250401 194000 3453737650 84400 84400 84400 84400 0
16 20250401 193900 3453737650 84400 84400 84400 84400 0
17 20250401 193800 3453737650 84400 84400 84400 84400 0
18 20250401 193700 3453737650 84400 84400 84400 84400 0
19 20250401 193600 3453737650 84400 84400 84400 84400 0
20 20250401 193500 3453737650 84400 84400 84400 84400 0
21 20250401 193400 3453737650 84400 84400 84400 84400 0
22 20250401 193300 3453737650 84400 84400 84400 84400 0
23 20250401 193200 3453737650 84400 84400 84400 84400 0
24 20250401 193100 3453737650 84400 84400 84400 84400 0
25 20250401 193000 3453737650 84400 84400 84400 84400 0
26 20250401 192900 3453737650 84400 84400 84400 84400 0
27 20250401 192800 3453737650 84400 84400 84400 84400 0
28 20250401 192700 3453737650 84400 84400 84400 84400 0
29 20250401 192600 3453737650 84400 84400 84400 84400 0
30 20250401 192500 3453737650 84400 84400 84400 84400 0
31 20250401 192400 3453737650 84400 84400 84400 84400 0
32 20250401 192300 3453737650 84400 84400 84400 84400 994
33 20250401 192200 3453737650 84400 84400 84400 84400 0
34 20250401 192100 3453737650 84400 84400 84400 84400 0
35 20250401 192000 3453737650 84400 84400 84400 84400 0
36 20250401 191900 3453737650 84400 84400 84400 84400 0
37 20250401 191800 3453737650 84400 84400 84400 84400 0
38 20250401 191700 3453737650 84400 84400 84400 84400 0
39 20250401 191600 3453737650 84400 84400 84400 84400 0
40 20250401 191500 3453737650 84400 84400 84400 84400 0
41 20250401 191400 3453737650 84400 84400 84400 84400 0
42 20250401 191300 3453737650 84400 84400 84400 84400 0
43 20250401 191200 3453737650 84400 84400 84400 84400 0
44 20250401 191100 3453737650 84400 84400 84400 84400 0
45 20250401 191000 3453737650 84400 84400 84400 84400 0
46 20250401 190900 3453737650 84400 84400 84400 84400 0
47 20250401 190800 3453737650 84400 84400 84400 84400 0
48 20250401 190700 3453737650 84400 84400 84400 84400 0
49 20250401 190600 3453737650 84400 84400 84400 84400 0
50 20250401 190500 3453737650 84400 84400 84400 84400 0
51 20250401 190400 3453737650 84400 84400 84400 84400 0
52 20250401 190300 3453737650 84400 84400 84400 84400 0
53 20250401 190200 3453737650 84400 84400 84400 84400 0
54 20250401 190100 3453737650 84400 84400 84400 84400 0
55 20250401 190000 3453737650 84400 84400 84400 84400 0
56 20250401 185900 3453737650 84400 84400 84400 84400 0
57 20250401 185800 3453737650 84400 84400 84400 84400 0
58 20250401 185700 3453737650 84400 84400 84400 84400 0
59 20250401 185600 3453737650 84400 84400 84400 84400 0
60 20250401 185500 3453737650 84400 84400 84400 84400 0
61 20250401 185400 3453737650 84400 84400 84400 84400 0
62 20250401 185300 3453737650 84400 84400 84400 84400 994
63 20250401 185200 3453737650 84400 84400 84400 84400 0
64 20250401 185100 3453737650 84400 84400 84400 84400 0
65 20250401 185000 3453737650 84400 84400 84400 84400 0
66 20250401 184900 3453737650 84400 84400 84400 84400 0
67 20250401 184800 3453737650 84400 84400 84400 84400 0
68 20250401 184700 3453737650 84400 84400 84400 84400 0
69 20250401 184600 3453737650 84400 84400 84400 84400 0
70 20250401 184500 3453737650 84400 84400 84400 84400 0
71 20250401 184400 3453737650 84400 84400 84400 84400 0
72 20250401 184300 3453737650 84400 84400 84400 84400 0
73 20250401 184200 3453737650 84400 84400 84400 84400 0
74 20250401 184100 3453737650 84400 84400 84400 84400 0
75 20250401 184000 3453737650 84400 84400 84400 84400 0
76 20250401 183900 3453737650 84400 84400 84400 84400 0
77 20250401 183800 3453737650 84400 84400 84400 84400 0
78 20250401 183700 3453737650 84400 84400 84400 84400 0
79 20250401 183600 3453737650 84400 84400 84400 84400 0
80 20250401 183500 3453737650 84400 84400 84400 84400 0
81 20250401 183400 3453737650 84400 84400 84400 84400 0
82 20250401 183300 3453737650 84400 84400 84400 84400 0
83 20250401 183200 3453737650 84400 84400 84400 84400 0
84 20250401 183100 3453737650 84400 84400 84400 84400 0
85 20250401 183000 3453737650 84400 84400 84400 84400 0
86 20250401 182900 3453737650 84400 84400 84400 84400 0
87 20250401 182800 3453737650 84400 84400 84400 84400 0
88 20250401 182700 3453737650 84400 84400 84400 84400 0
89 20250401 182600 3453737650 84400 84400 84400 84400 0
90 20250401 182500 3453737650 84400 84400 84400 84400 0
91 20250401 182400 3453737650 84400 84400 84400 84400 0
92 20250401 182300 3453737650 84400 84400 84400 84400 994
93 20250401 182200 3453737650 84400 84400 84400 84400 0
94 20250401 182100 3453737650 84400 84400 84400 84400 0
95 20250401 182000 3453737650 84400 84400 84400 84400 0
96 20250401 181900 3453737650 84400 84400 84400 84400 0
97 20250401 181800 3453737650 84400 84400 84400 84400 0
98 20250401 181700 3453737650 84400 84400 84400 84400 0
99 20250401 181600 3453737650 84400 84400 84400 84400 0
100 20250401 181500 3453737650 84400 84400 84400 84400 0
101 20250401 181400 3453737650 84400 84400 84400 84400 0
102 20250401 181300 3453737650 84400 84400 84400 84400 0
103 20250401 181200 3453737650 84400 84400 84400 84400 0
104 20250401 181100 3453737650 84400 84400 84400 84400 0
105 20250401 181000 3453737650 84400 84400 84400 84400 0
106 20250401 180900 3453737650 84400 84400 84400 84400 0
107 20250401 180800 3453737650 84400 84400 84400 84400 0
108 20250401 180700 3453737650 84400 84400 84400 84400 0
109 20250401 180600 3453737650 84400 84400 84400 84400 0
110 20250401 180500 3453737650 84400 84400 84400 84400 0
111 20250401 180400 3453737650 84400 84400 84400 84400 0
112 20250401 180300 3453737650 84400 84400 84400 84400 0
113 20250401 180200 3453737650 84400 84400 84400 84400 0
114 20250401 180100 3453737650 84400 84400 84400 84400 0
115 20250401 180000 3453737650 84400 84400 84400 84400 0
116 20250401 175900 3453737650 84400 84400 84400 84400 0
117 20250401 175800 3453737650 84400 84400 84400 84400 0
118 20250401 175700 3453737650 84400 84400 84400 84400 0
119 20250401 175600 3453737650 84400 84400 84400 84400 0
120 20250401 175500 3453737650 84400 84400 84400 84400 0
121 20250401 175400 3453737650 84400 84400 84400 84400 0
122 20250401 175300 3453737650 84400 84400 84400 84400 994
123 20250401 175200 3453737650 84400 84400 84400 84400 0
124 20250401 175100 3453737650 84400 84400 84400 84400 0
125 20250401 175000 3453737650 84400 84400 84400 84400 0
126 20250401 174900 3453737650 84400 84400 84400 84400 0
127 20250401 174800 3453737650 84400 84400 84400 84400 0
128 20250401 174700 3453737650 84400 84400 84400 84400 0
129 20250401 174600 3453737650 84400 84400 84400 84400 0
130 20250401 174500 3453737650 84400 84400 84400 84400 0
131 20250401 174400 3453737650 84400 84400 84400 84400 0
132 20250401 174300 3453737650 84400 84400 84400 84400 0
133 20250401 174200 3453737650 84400 84400 84400 84400 0
134 20250401 174100 3453737650 84400 84400 84400 84400 0
135 20250401 174000 3453737650 84400 84400 84400 84400 0
136 20250401 173900 3453737650 84400 84400 84400 84400 0
137 20250401 173800 3453737650 84400 84400 84400 84400 0
138 20250401 173700 3453737650 84400 84400 84400 84400 0
139 20250401 173600 3453737650 84400 84400 84400 84400 0
140 20250401 173500 3453737650 84400 84400 84400 84400 0
141 20250401 173400 3453737650 84400 84400 84400 84400 0
142 20250401 173300 3453737650 84400 84400 84400 84400 0
143 20250401 173200 3453737650 84400 84400 84400 84400 0
144 20250401 173100 3453737650 84400 84400 84400 84400 0
145 20250401 173000 3453737650 84400 84400 84400 84400 0
146 20250401 172900 3453737650 84400 84400 84400 84400 0
147 20250401 172800 3453737650 84400 84400 84400 84400 0
148 20250401 172700 3453737650 84400 84400 84400 84400 0
149 20250401 172600 3453737650 84400 84400 84400 84400 0
150 20250401 172500 3453737650 84400 84400 84400 84400 0
151 20250401 172400 3453737650 84400 84400 84400 84400 0
152 20250401 172300 3453737650 84400 84400 84400 84400 994
153 20250401 172200 3453737650 84400 84400 84400 84400 0
154 20250401 172100 3453737650 84400 84400 84400 84400 0
155 20250401 172000 3453737650 84400 84400 84400 84400 0
156 20250401 171900 3453737650 84400 84400 84400 84400 0
157 20250401 171800 3453737650 84400 84400 84400 84400 0
158 20250401 171700 3453737650 84400 84400 84400 84400 0
159 20250401 171600 3453737650 84400 84400 84400 84400 0
160 20250401 171500 3453737650 84400 84400 84400 84400 0
161 20250401 171400 3453737650 84400 84400 84400 84400 0
162 20250401 171300 3453737650 84400 84400 84400 84400 0
163 20250401 171200 3453737650 84400 84400 84400 84400 0
164 20250401 171100 3453737650 84400 84400 84400 84400 0
165 20250401 171000 3453737650 84400 84400 84400 84400 0
166 20250401 170900 3453737650 84400 84400 84400 84400 0
167 20250401 170800 3453737650 84400 84400 84400 84400 0
168 20250401 170700 3453737650 84400 84400 84400 84400 0
169 20250401 170600 3453737650 84400 84400 84400 84400 0
170 20250401 170500 3453737650 84400 84400 84400 84400 0
171 20250401 170400 3453737650 84400 84400 84400 84400 0
172 20250401 170300 3453737650 84400 84400 84400 84400 0
173 20250401 170200 3453737650 84400 84400 84400 84400 0
174 20250401 170100 3453737650 84400 84400 84400 84400 0
175 20250401 170000 3453737650 84400 84400 84400 84400 0
176 20250401 165900 3453737650 84400 84400 84400 84400 0
177 20250401 165800 3453737650 84400 84400 84400 84400 0
178 20250401 165700 3453737650 84400 84400 84400 84400 0
179 20250401 165600 3453737650 84400 84400 84400 84400 0
180 20250401 165500 3453737650 84400 84400 84400 84400 0
181 20250401 165400 3453737650 84400 84400 84400 84400 0
182 20250401 165300 3453737650 84400 84400 84400 84400 994
183 20250401 165200 3453737650 84400 84400 84400 84400 0
184 20250401 165100 3453737650 84400 84400 84400 84400 0
185 20250401 165000 3453737650 84400 84400 84400 84400 0
186 20250401 164900 3453737650 84400 84400 84400 84400 0
187 20250401 164800 3453737650 84400 84400 84400 84400 0
188 20250401 164700 3453737650 84400 84400 84400 84400 0
189 20250401 164600 3453737650 84400 84400 84400 84400 0
190 20250401 164500 3453737650 84400 84400 84400 84400 0
191 20250401 164400 3453737650 84400 84400 84400 84400 0
192 20250401 164300 3453737650 84400 84400 84400 84400 0
193 20250401 164200 3453737650 84400 84400 84400 84400 0
194 20250401 164100 3453737650 84400 84400 84400 84400 0
195 20250401 164000 3453737650 84400 84400 84400 84400 0
196 20250401 163900 3453737650 84400 84400 84400 84400 0
197 20250401 163800 3453737650 84400 84400 84400 84400 0
198 20250401 163700 3453737650 84400 84400 84400 84400 0
199 20250401 163600 3453737650 84400 84400 84400 84400 0
200 20250401 163500 3453737650 84400 84400 84400 84400 0
201 20250401 163400 3453737650 84400 84400 84400 84400 0
202 20250401 163300 3453737650 84400 84400 84400 84400 0
203 20250401 163200 3453737650 84400 84400 84400 84400 0
204 20250401 163100 3453737650 84400 84400 84400 84400 0
205 20250401 163000 3453737650 84400 84400 84400 84400 0
206 20250401 162900 3453737650 84400 84400 84400 84400 0
207 20250401 162800 3453737650 84400 84400 84400 84400 0
208 20250401 162700 3453737650 84400 84400 84400 84400 0
209 20250401 162600 3453737650 84400 84400 84400 84400 0
210 20250401 162500 3453737650 84400 84400 84400 84400 0
211 20250401 162400 3453737650 84400 84400 84400 84400 0
212 20250401 162300 3453737650 84400 84400 84400 84400 994
213 20250401 162200 3453737650 84400 84400 84400 84400 0
214 20250401 162100 3453737650 84400 84400 84400 84400 0
215 20250401 162000 3453737650 84400 84400 84400 84400 0
216 20250401 161900 3453737650 84400 84400 84400 84400 0
217 20250401 161800 3453737650 84400 84400 84400 84400 0
218 20250401 161700 3453737650 84400 84400 84400 84400 0
219 20250401 161600 3453737650 84400 84400 84400 84400 0
220 20250401 161500 3453737650 84400 84400 84400 84400 0
221 20250401 161400 3453737650 84400 84400 84400 84400 0
222 20250401 161300 3453737650 84400 84400 84400 84400 0
223 20250401 161200 3453737650 84400 84400 84400 84400 0
224 20250401 161100 3453737650 84400 84400 84400 84400 0
225 20250401 161000 3453737650 84400 84400 84400 84400 0
226 20250401 160900 3453737650 84400 84400 84400 84400 0
227 20250401 160800 3453737650 84400 84400 84400 84400 0
228 20250401 160700 3453737650 84400 84400 84400 84400 0
229 20250401 160600 3453737650 84400 84400 84400 84400 0
230 20250401 160500 3453737650 84400 84400 84400 84400 0
231 20250401 160400 3453737650 84400 84400 84400 84400 0
232 20250401 160300 3453737650 84400 84400 84400 84400 0
233 20250401 160200 3453737650 84400 84400 84400 84400 0
234 20250401 160100 3453737650 84400 84400 84400 84400 0
235 20250401 160000 3453737650 84400 84400 84400 84400 0
236 20250401 155900 3453737650 84400 84400 84400 84400 0
237 20250401 155800 3453737650 84400 84400 84400 84400 0
238 20250401 155700 3453737650 84400 84400 84400 84400 0
239 20250401 155600 3453737650 84400 84400 84400 84400 0
240 20250401 155500 3453737650 84400 84400 84400 84400 0
241 20250401 155400 3453737650 84400 84400 84400 84400 0
242 20250401 155300 3453737650 84400 84400 84400 84400 994
243 20250401 155200 3453737650 84400 84400 84400 84400 0
244 20250401 155100 3453737650 84400 84400 84400 84400 0
245 20250401 155000 3453737650 84400 84400 84400 84400 0
246 20250401 154900 3453737650 84400 84400 84400 84400 0
247 20250401 154800 3453737650 84400 84400 84400 84400 0
248 20250401 154700 3453737650 84400 84400 84400 84400 0
249 20250401 154600 3453737650 84400 84400 84400 84400 0
250 20250401 154500 3453737650 84400 84400 84400 84400 0
251 20250401 154400 3453737650 84400 84400 84400 84400 0
252 20250401 154300 3453737650 84400 84400 84400 84400 0
253 20250401 154200 3453737650 84400 84400 84400 84400 0
254 20250401 154100 3453737650 84400 84400 84400 84400 0
255 20250401 154000 3453737650 84400 84400 84400 84400 0
256 20250401 153900 3453737650 84400 84400 84400 84400 0
257 20250401 153800 3453737650 84400 84400 84400 84400 0
258 20250401 153700 3453737650 84400 84400 84400 84400 0
259 20250401 153600 3453737650 84400 84400 84400 84400 0
260 20250401 153500 3453737650 84400 84400 84400 84400 0
261 20250401 153400 3453737650 84400 84400 84400 84400 0
262 20250401 153300 3453737650 84400 84400 84400 84400 0
263 20250401 153200 3453737650 84400 84400 84400 84400 0
264 20250401 153100 3453737650 84400 84400 84400 84400 0
265 20250401 153000 3453737650 84400 84400 84400 84400 994
266 20250401 152900 3369844050 83600 83600 83600 83600 0
267 20250401 152800 3369844050 83600 83600 83600 83600 0
268 20250401 152700 3369844050 83600 83600 83600 83600 0
269 20250401 152600 3369844050 83600 83600 83600 83600 0
270 20250401 152500 3369844050 83600 83600 83600 83600 0
271 20250401 152400 3369844050 83600 83600 83600 83600 0
272 20250401 152300 3369844050 83600 83600 83600 83600 0
273 20250401 152200 3369844050 83600 83600 83600 83600 0
274 20250401 152100 3369844050 83600 83600 83600 83600 0
275 20250401 152000 3369844050 83600 83600 83600 83600 0
276 20250401 151900 3369844050 83600 84500 84500 83600 1079
277 20250401 151800 3278815050 84300 84700 84700 84000 31
278 20250401 151700 3276200750 84100 84100 84700 84000 200
279 20250401 151600 3259338750 84100 84200 84400 84000 175
280 20250401 151500 3244596550 84100 84100 84500 84000 778
281 20250401 151400 3179009550 84300 84100 84300 84000 473
282 20250401 151300 3139224650 84100 83700 84200 83700 442
283 20250401 151200 3102092250 83600 84000 84300 83600 591
284 20250401 151100 3052457050 84200 83800 84200 83800 253
285 20250401 151000 3031218350 83900 84000 84200 83800 454
286 20250401 150900 2993075550 84000 83900 84100 83800 262
287 20250401 150800 2971073550 84000 83800 84100 83800 490
288 20250401 150700 2929927350 83800 83600 83900 83600 283
289 20250401 150600 2906241850 83600 83500 83700 83500 128
290 20250401 150500 2895540850 83500 83500 83600 83300 218
291 20250401 150400 2877340750 83500 83400 83500 83400 247
292 20250401 150300 2856725350 83400 83300 83500 83300 688
293 20250401 150200 2799296850 83300 83300 83400 83100 212
294 20250401 150100 2781652250 83100 82900 83600 82900 315
295 20250401 150000 2755448050 83000 82700 83000 82700 91
296 20250401 145900 2747909550 82800 82700 82800 82700 20
297 20250401 145800 2746254950 82800 82800 82800 82700 46
298 20250401 145700 2742447250 82800 82800 82800 82800 4
299 20250401 145600 2742116050 82700 82800 82900 82700 27
300 20250401 145500 2739881350 82900 82700 82900 82700 13
301 20250401 145400 2738805250 82700 82800 82900 82700 22
302 20250401 145300 2736983450 82800 82900 82900 82700 22
303 20250401 145200 2735160450 82800 82900 82900 82800 33
304 20250401 145100 2732426150 83000 83000 83000 82900 13
305 20250401 145000 2731347950 83000 82800 83000 82700 48
306 20250401 144900 2727372550 82900 82600 82900 82500 48
307 20250401 144800 2723409450 82900 83000 83000 82800 292
308 20250401 144700 2699183750 83000 82600 83000 82600 291
309 20250401 144600 2675043950 82600 82800 83000 82600 7
310 20250401 144500 2674464350 82700 82800 82900 82600 21
311 20250401 144400 2672726950 82900 82900 82900 82900 3
312 20250401 144300 2672478250 82900 82800 83000 82600 39
313 20250401 144200 2669247250 82800 83000 83000 82800 22
314 20250401 144100 2667423250 82900 83000 83000 82900 495
315 20250401 144000 2626341450 83000 82900 83000 82800 46
316 20250401 143900 2622525050 82900 82900 82900 82800 15
317 20250401 143800 2621282150 83000 82900 83000 82800 25
318 20250401 143700 2619209050 83000 82800 83000 82800 14
319 20250401 143600 2618048650 82800 82900 82900 82800 17
320 20250401 143500 2616640550 82800 83000 83000 82800 16
321 20250401 143400 2615314350 82900 82600 83000 82600 61
322 20250401 143300 2610258850 82800 82900 82900 82600 19
323 20250401 143200 2608684450 82900 82900 83000 82800 132
324 20250401 143100 2597752250 83000 82900 83000 82900 31
325 20250401 143000 2595180650 82900 82900 83000 82900 17
326 20250401 142900 2593770650 83100 82900 83100 82900 15
327 20250401 142800 2592525350 82900 82900 83100 82900 35
328 20250401 142700 2589622050 82900 83000 83000 82900 9
329 20250401 142600 2588875850 83000 82900 83000 82900 11
330 20250401 142500 2587963550 82900 83000 83000 82800 34
331 20250401 142400 2585147550 82900 82800 83000 82800 135
332 20250401 142300 2573966650 82700 82800 82800 82700 9
333 20250401 142200 2573222150 82800 82800 82800 82700 16
334 20250401 142100 2571898250 82800 82700 82800 82700 19
335 20250401 142000 2570325850 82700 82700 82800 82700 23
336 20250401 141900 2568423150 82700 82700 82800 82600 18
337 20250401 141800 2566934750 82700 82700 82800 82700 12
338 20250401 141700 2565942050 82800 82800 82900 82700 222
339 20250401 141600 2547560250 82800 82800 82900 82800 15
340 20250401 141500 2546317250 82900 83000 83000 82800 216
341 20250401 141400 2528398850 82900 82900 83000 82700 98
342 20250401 141300 2520270150 82900 82700 82900 82500 52
343 20250401 141200 2515967950 82800 82600 82800 82500 13
344 20250401 141100 2514893350 82700 82500 82700 82500 22
345 20250401 141000 2513077350 82700 82700 82700 82600 6
346 20250401 140900 2512581350 82700 82700 82700 82500 27
347 20250401 140800 2510350750 82700 82500 82700 82500 21
348 20250401 140700 2508615350 82600 82800 82800 82600 14
349 20250401 140600 2507457950 82700 82600 82800 82600 35
350 20250401 140500 2504563050 82700 82800 82800 82600 100
351 20250401 140400 2496288950 82700 82700 82800 82700 9
352 20250401 140300 2495544350 82900 82700 82900 82700 321
353 20250401 140200 2468958250 82400 82700 82800 82400 129
354 20250401 140100 2458290250 82600 82000 82700 82000 801
355 20250401 140000 2392220850 82200 82000 82200 82000 13
356 20250401 135900 2391154150 82000 82000 82200 82000 56
357 20250401 135800 2386552850 82200 82200 82200 82000 27
358 20250401 135700 2384335250 82100 82100 82200 82000 29
359 20250401 135600 2381954350 82100 82200 82200 82100 15
360 20250401 135500 2380722350 82200 82100 82200 82100 5
361 20250401 135400 2380311650 82200 82200 82300 82100 73
362 20250401 135300 2374312350 82200 82100 82400 82100 46
363 20250401 135200 2370531150 82200 82000 82200 82000 13
364 20250401 135100 2369463950 82100 82100 82100 82000 63
365 20250401 135000 2364292750 82100 82100 82200 82100 98
366 20250401 134900 2356246450 82100 82100 82100 82000 30
367 20250401 134800 2353783850 82000 82100 82100 82000 27
368 20250401 134700 2351567950 82000 82000 82100 82000 78
369 20250401 134600 2345168650 82000 82100 82100 82000 3
370 20250401 134500 2344922450 82100 82000 82100 82000 27
371 20250401 134400 2342706950 82000 82000 82100 82000 10
372 20250401 134300 2341886650 82200 81900 82200 81900 33
373 20250401 134200 2339179850 81900 81900 82100 81900 14
374 20250401 134100 2338032150 82000 82000 82100 81900 11
375 20250401 134000 2337129850 82200 82200 82200 82200 41
376 20250401 133900 2333759650 81900 82200 82300 81900 167
377 20250401 133800 2320037850 82300 82300 82300 82100 61
378 20250401 133700 2315022450 82200 82300 82300 82100 56
379 20250401 133600 2310416550 82200 82200 82200 82200 38
380 20250401 133500 2307292950 82200 82100 82200 82100 52
381 20250401 133400 2303020650 82100 82200 82200 81900 40
382 20250401 133300 2299737750 82100 81900 82200 81900 23
383 20250401 133200 2297849250 81800 82000 82200 81800 75
384 20250401 133100 2291691250 81900 82000 82000 81900 7
385 20250401 133000 2291117550 82200 82000 82200 82000 71
386 20250401 132900 2285282350 82000 82000 82200 82000 33
387 20250401 132800 2282575650 82000 82200 82200 82000 50
388 20250401 132700 2278469150 82100 82000 82100 82000 20
389 20250401 132600 2276827350 82200 82000 82200 82000 41
390 20250401 132500 2273461450 82100 82000 82100 82000 30
391 20250401 132400 2271000050 82000 82100 82100 82000 50
392 20250401 132300 2266899550 82000 82000 82100 82000 15
393 20250401 132200 2265669250 82000 82000 82100 81900 25
394 20250401 132100 2263619950 82100 82100 82200 81900 55
395 20250401 132000 2259104350 82100 82000 82200 82000 18
396 20250401 131900 2257626550 82000 82200 82200 81900 76
397 20250401 131800 2251389150 82100 82000 82100 81900 15
398 20250401 131700 2250159150 82100 82000 82100 82000 26
399 20250401 131600 2248025550 82100 82000 82100 82000 73
400 20250401 131500 2242037550 82000 81800 82100 81800 170
401 20250401 131400 2228112550 82100 81800 82100 81700 34
402 20250401 131300 2225329650 81900 81800 81900 81700 65
403 20250401 131200 2220010650 81800 81900 81900 81800 26
404 20250401 131100 2217883250 81800 81900 81900 81800 44
405 20250401 131000 2214283850 81800 81700 81800 81700 25
406 20250401 130900 2212239050 81700 81900 81900 81700 24
407 20250401 130800 2210276850 81800 81700 81800 81700 42
408 20250401 130700 2206842550 81700 81600 81800 81600 23
409 20250401 130600 2204963650 81700 81600 81700 81600 11
410 20250401 130500 2204065650 81600 81600 81700 81600 20
411 20250401 130400 2202433150 81700 81800 81800 81600 53
412 20250401 130300 2198099250 81800 81700 81800 81700 10
413 20250401 130200 2197281750 81700 81700 81800 81700 23
414 20250401 130100 2195402350 81700 81600 81700 81600 15
415 20250401 130000 2194177750 81700 81700 81800 81600 47
416 20250401 125900 2190338650 81600 81600 81700 81600 12
417 20250401 125800 2189359250 81700 81900 81900 81600 173
418 20250401 125700 2175213850 81800 81800 81900 81800 45
419 20250401 125600 2171532550 81900 81700 81900 81700 24
420 20250401 125500 2169568950 81700 81600 81700 81600 12
421 20250401 125400 2168588650 81600 82000 82000 81600 27
422 20250401 125300 2166377750 82000 82000 82000 82000 3
423 20250401 125200 2166131750 81800 81900 82000 81800 42
424 20250401 125100 2162691950 81900 82000 82000 81900 38
425 20250401 125000 2159579150 81900 82000 82000 81900 12
426 20250401 124900 2158596150 82000 81900 82000 81900 8
427 20250401 124800 2157940550 81900 81800 81900 81800 8
428 20250401 124700 2157285650 82000 82000 82000 81800 151
429 20250401 124600 2144912750 82000 82100 82100 82000 5
430 20250401 124500 2144502450 82100 82100 82100 81900 23
431 20250401 124400 2142616350 82100 82100 82100 82000 30
432 20250401 124300 2140153450 82100 82100 82100 82000 16
433 20250401 124200 2138840950 82000 82100 82100 82000 47
434 20250401 124100 2134983550 82000 82000 82000 81900 64
435 20250401 124000 2129737250 81900 81900 81900 81900 0
436 20250401 123900 2129737250 81900 81700 82100 81700 34
437 20250401 123800 2126951050 81500 81900 82000 81500 48
438 20250401 123700 2123020550 81900 81900 82000 81800 16
439 20250401 123600 2121710050 82000 81900 82000 81900 29
440 20250401 123500 2119334650 81900 82100 82100 81900 78
441 20250401 123400 2112938950 82100 82100 82100 82000 32
442 20250401 123300 2110314150 82000 82000 82100 82000 13
443 20250401 123200 2109247850 82000 82100 82100 82000 81
444 20250401 123100 2102597850 82200 82200 82200 82200 2
445 20250401 123000 2102433450 82100 82100 82100 82000 32
446 20250401 122900 2099806350 82100 82100 82100 82000 38
447 20250401 122800 2096686950 82000 82100 82200 81900 35
448 20250401 122700 2093816550 82200 82200 82200 82200 41
449 20250401 122600 2090446350 82000 82100 82200 82000 58
450 20250401 122500 2085686150 81900 81900 82100 81900 10
451 20250401 122400 2084865550 82000 81900 82200 81900 37
452 20250401 122300 2081832350 82200 82200 82200 81900 422
453 20250401 122200 2047151950 82100 81500 82300 81500 373
454 20250401 122100 2016595850 81600 81400 81600 81400 12
455 20250401 122000 2015617650 81700 81700 81700 81500 77
456 20250401 121900 2009327950 81600 81600 81600 81600 11
457 20250401 121800 2008430350 81600 81400 81600 81300 253
458 20250401 121700 1987820450 81400 81300 81400 81300 48
459 20250401 121600 1983914250 81300 81300 81400 81300 49
460 20250401 121500 1979930050 81300 81300 81300 81300 6
461 20250401 121400 1979442250 81300 81300 81300 81300 9
462 20250401 121300 1978710550 81100 81400 81400 81100 7
463 20250401 121200 1978142250 81500 81400 81500 81400 37
464 20250401 121100 1975130150 81400 81400 81400 81300 8
465 20250401 121000 1974479050 81400 81100 81400 81100 10
466 20250401 120900 1973666350 81100 81300 81400 81100 62
467 20250401 120800 1968630450 81400 81400 81400 81200 134
468 20250401 120700 1957726450 81200 81100 81500 81000 1974
469 20250401 120600 1797287250 81100 81100 81100 80900 42
470 20250401 120500 1793882350 81100 81000 81200 81000 136
471 20250401 120400 1782852850 81000 81000 81000 80900 14
472 20250401 120300 1781719250 81000 81100 81100 81000 37
473 20250401 120200 1778722050 81100 81000 81100 80900 14
474 20250401 120100 1777588050 80900 81000 81000 80900 170
475 20250401 120000 1763834950 81000 80900 81050 80900 198
476 20250401 115900 1747802600 80900 80900 81000 80900 88
477 20250401 115800 1740683100 80900 80900 81100 80800 304
478 20250401 115700 1716071600 81000 81000 81100 80900 47
479 20250401 115600 1712264700 80900 80700 81000 80700 62
480 20250401 115500 1707253600 80700 80700 81000 80700 164
481 20250401 115400 1693991600 80700 80800 80800 80700 12
482 20250401 115300 1693022900 80800 80700 80800 80700 32
483 20250401 115200 1690440200 80700 80800 80800 80700 81
484 20250401 115100 1683895700 80900 80800 81100 80800 104
485 20250401 115000 1675476700 80800 80700 80900 80500 228
486 20250401 114900 1657074300 80800 80900 80900 80700 78
487 20250401 114800 1650771600 80800 80800 80900 80800 23
488 20250401 114700 1648911900 80900 80900 80900 80700 28
489 20250401 114600 1646648800 80900 80800 81000 80700 115
490 20250401 114500 1637348700 80800 80800 80800 80700 100
491 20250401 114400 1629269200 80800 80700 80800 80600 19
492 20250401 114300 1627735100 80700 80700 80700 80600 65
493 20250401 114200 1622490800 80700 80600 80700 80400 176
494 20250401 114100 1608301700 80700 80500 80700 80500 186
495 20250401 114000 1593311800 80500 80300 80500 80200 84
496 20250401 113900 1586557400 80300 80300 80400 80100 94
497 20250401 113800 1579006600 80300 80300 80300 80300 8
498 20250401 113700 1578364200 80300 80200 80300 80200 17
499 20250401 113600 1577000700 80200 80300 80300 80100 18
500 20250401 113500 1575557600 80300 80300 80300 80300 2
501 20250401 113400 1575397000 80300 80300 80400 80300 49
502 20250401 113300 1571461900 80300 80400 80400 80100 13
503 20250401 113200 1570417900 80400 80000 80400 80000 6
504 20250401 113100 1569937100 80600 80300 80600 80300 932
505 20250401 113000 1494882900 80400 80200 80400 80000 353
506 20250401 112900 1466543300 80300 80100 80300 80100 259
507 20250401 112800 1445772800 80000 80100 80100 80000 36
508 20250401 112700 1442889700 80100 80000 80100 79900 102
509 20250401 112600 1434722700 79900 79900 80000 79900 15
510 20250401 112500 1433523800 79800 80100 80100 79800 56
511 20250401 112400 1429049300 80200 80100 80200 80100 52
512 20250401 112300 1424881600 80100 79900 80100 79600 725
513 20250401 112200 1367038200 79800 79900 79900 79600 1148
514 20250401 112100 1275600800 79900 79900 80000 79900 45
515 20250401 112000 1272004900 79900 80000 80000 79900 69
516 20250401 111900 1266489900 80000 80100 80100 80000 102
517 20250401 111800 1258329700 80000 79900 80100 79900 95
518 20250401 111700 1250735500 79900 80000 80100 79800 127
519 20250401 111600 1240579500 79900 80000 80000 79900 3
520 20250401 111500 1240339600 80000 80100 80100 79900 76
521 20250401 111400 1234261300 80000 79800 80000 79700 137
522 20250401 111300 1223312300 79700 79700 79800 79700 13
523 20250401 111200 1222276000 79800 79700 79800 79600 126
524 20250401 111100 1212234000 79600 79600 79600 79600 3
525 20250401 111000 1211995200 79700 79800 79800 79600 188
526 20250401 110900 1197017500 79800 79700 79800 79700 12
527 20250401 110800 1196060900 79800 79700 79800 79700 14
528 20250401 110700 1194944400 79700 79800 79800 79700 108
529 20250401 110600 1186327800 79800 79700 79800 79600 74
530 20250401 110500 1180430200 79700 79900 79900 79600 286
531 20250401 110400 1157628000 80000 79900 80000 79800 95
532 20250401 110300 1150038400 79900 80000 80000 79900 4
533 20250401 110200 1149718500 79800 80000 80000 79800 132
534 20250401 110100 1139159700 79900 79800 80000 79800 67
535 20250401 110000 1133808800 79700 79800 79800 79600 69
536 20250401 105900 1128309900 79800 79600 80000 79600 120
537 20250401 105800 1118729100 79600 79600 79900 79600 124
538 20250401 105700 1108848400 79600 79600 79600 79500 11
539 20250401 105600 1107973600 79600 79600 79600 79600 35
540 20250401 105500 1105187600 79600 79800 79800 79500 47
541 20250401 105400 1101443800 79900 79900 79900 79600 127
542 20250401 105300 1091302000 79800 79600 79800 79600 143
543 20250401 105200 1079913700 79700 79600 79700 79600 9
544 20250401 105100 1079196700 79600 79800 79800 79200 49
545 20250401 105000 1075292300 79300 79700 80000 79300 201
546 20250401 104900 1059271900 79700 79700 80000 79300 249
547 20250401 104800 1039429200 79700 79600 79700 79600 51
548 20250401 104700 1035369300 79600 79700 79700 79400 118
549 20250401 104600 1025972900 79600 79300 79600 79300 143
550 20250401 104500 1014604400 79400 79600 79600 79400 153
551 20250401 104400 1002449900 79600 79100 80100 79100 490
552 20250401 104300 963435900 79100 79000 79400 78900 342
553 20250401 104200 936366300 79100 78800 79100 78800 47
554 20250401 104100 932656800 78800 79000 79000 78800 122
555 20250401 104000 923031400 79200 78800 79200 78600 145
556 20250401 103900 911590800 78700 78700 78700 78700 18
557 20250401 103800 910174200 78600 78600 78700 78600 86
558 20250401 103700 903407600 78600 78600 78600 78600 9
559 20250401 103600 902700200 78600 78600 78700 78600 135
560 20250401 103500 892085000 78600 78700 78700 78600 118
561 20250401 103400 882809900 78700 78800 78800 78600 171
562 20250401 103300 869347000 78800 78800 78800 78800 24
563 20250401 103200 867455800 78800 78900 78900 78800 21
564 20250401 103100 865799800 78800 78900 79000 78800 120
565 20250401 103000 856329300 78900 79200 79200 78900 68
566 20250401 102900 850952600 79000 79000 79000 78800 64
567 20250401 102800 845900800 79000 79000 79000 79000 6
568 20250401 102700 845426800 79000 79000 79100 79000 61
569 20250401 102600 840604400 78900 78900 78900 78800 55
570 20250401 102500 836266500 78800 78800 78800 78800 39
571 20250401 102400 833193300 78800 78900 78900 78800 58
572 20250401 102300 828618800 78900 78900 78900 78900 3
573 20250401 102200 828382100 79100 78900 79100 78900 22
574 20250401 102100 826642100 79200 79100 79200 78700 129
575 20250401 102000 816458400 79100 79000 79100 79000 232
576 20250401 101900 798127300 79100 79100 79100 79100 78
577 20250401 101800 791957500 79100 79100 79100 79100 10
578 20250401 101700 791166500 79100 79200 79300 79100 26
579 20250401 101600 789108500 79400 79500 79600 79100 187
580 20250401 101500 774257300 79500 79200 79500 79100 215
581 20250401 101400 757208100 79500 79500 80200 79400 377
582 20250401 101300 727159000 79400 79600 79600 79400 10
583 20250401 101200 726363600 79400 79400 80100 79400 510
584 20250401 101100 685721400 79300 79100 79400 79100 311
585 20250401 101000 661053400 79000 78800 79000 78800 39
586 20250401 100900 657977600 79200 78900 79200 78900 194
587 20250401 100800 642632900 78800 78900 79300 78800 134
588 20250401 100700 632038100 78900 79000 79000 78900 86
589 20250401 100600 625247100 79000 79000 79000 78900 86
590 20250401 100500 618459000 79100 79000 79400 78600 232
591 20250401 100400 600122200 79000 78900 79000 78900 74
592 20250401 100300 594278000 78900 78700 78900 78700 29
593 20250401 100200 591991700 78700 79000 79000 78700 24
594 20250401 100100 590097200 79100 79100 79100 79100 0
595 20250401 100000 590097200 79100 79100 79200 78600 68
596 20250401 095900 584727100 79100 78800 79100 78600 209
597 20250401 095800 568254000 78800 78800 78800 78800 2
598 20250401 095700 568096400 78800 79000 79000 78800 44
599 20250401 095600 564624100 79300 79000 79300 78800 17
600 20250401 095500 563280800 79200 79100 79400 78800 58
601 20250401 095400 558699400 79500 79100 80000 79000 41
602 20250401 095300 555442500 79000 79000 79000 78900 6
603 20250401 095200 554968600 79100 79100 79100 79100 7
604 20250401 095100 554414900 79000 79200 79200 79000 18
605 20250401 095000 552992400 79100 79200 79900 79000 107
606 20250401 094900 544519300 79200 79000 79200 79000 8
607 20250401 094800 543886500 78900 78700 79000 78700 50
608 20250401 094700 539944800 78700 78700 78700 78600 18
609 20250401 094600 538528700 78700 78700 78700 78600 204
610 20250401 094500 522489700 78800 78800 78800 78700 62
611 20250401 094400 517607600 78800 78800 78800 78700 21
612 20250401 094300 515954200 78800 78700 78800 78700 3
613 20250401 094200 515717900 78700 78800 78800 78700 104
614 20250401 094100 507532500 78800 78800 78800 78800 15
615 20250401 094000 506350500 78800 78900 78900 78800 566
616 20250401 093900 461747800 78900 79000 79000 78800 26
617 20250401 093800 459696400 79000 79100 79100 79000 15
618 20250401 093700 458510500 79200 79000 79200 79000 31
619 20250401 093600 456061000 79000 78900 79100 78900 108
620 20250401 093500 447533700 78900 78900 78900 78900 68
621 20250401 093400 442168500 79100 79000 79200 79000 66
622 20250401 093300 436950300 79000 79000 79100 79000 66
623 20250401 093200 431735700 79000 79100 79200 78900 103
624 20250401 093100 423603700 79200 79200 79200 79200 2
625 20250401 093000 423445300 79100 79100 79200 79000 159
626 20250401 092900 410875300 79200 79200 79200 79100 122
627 20250401 092800 401213900 79300 79300 79300 79300 31
628 20250401 092700 398755600 79300 79400 79400 79300 75
629 20250401 092600 392803900 79500 79500 79500 79500 3
630 20250401 092500 392565400 79400 79500 79500 79400 31
631 20250401 092400 390103500 79600 79400 79600 79400 15
632 20250401 092300 388912300 79400 79400 79400 79300 28
633 20250401 092200 386689700 79400 79400 79500 79400 55
634 20250401 092100 382322000 79400 79500 79500 79300 28
635 20250401 092000 380099100 79600 79600 79600 79400 22
636 20250401 091900 378351000 79600 79600 79600 79600 17
637 20250401 091800 376997800 79600 79300 79600 79300 36
638 20250401 091700 374134400 79300 79400 79600 79300 34
639 20250401 091600 371434800 79500 79500 79500 79400 64
640 20250401 091500 366351600 79500 79500 79600 79500 62
641 20250401 091400 361419300 79500 79500 79500 79400 8
642 20250401 091300 360783700 79500 79400 79500 79400 82
643 20250401 091200 354272500 79400 79500 79500 79400 100
644 20250401 091100 346331000 79500 79600 79600 79400 595
645 20250401 091000 299028000 79500 80200 80200 79400 99
646 20250401 090900 291151000 79700 80000 80000 79700 19
647 20250401 090800 289634300 80000 79800 80000 79700 21
648 20250401 090700 287956500 79700 79800 79800 79700 43
649 20250401 090600 284525900 79500 79800 79800 79500 59
650 20250401 090500 279823300 79500 79100 79500 79100 109
651 20250401 090400 271177200 78900 78800 78900 78700 372
652 20250401 090300 241869500 78800 78700 79100 78700 372
653 20250401 090200 212514400 78600 79000 79100 78500 162
654 20250401 090100 199762300 79100 79500 79500 77400 762
655 20250401 090000 139680800 79500 79600 80300 79000 1757

1
064760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,11722,11675000,982303600,978365000000,0.10
20250327,11863,11675000,1007168700,991207500000,0.10
20250326,11847,11675000,1018842000,1004050000000,0.10
20250325,13951,11675000,1195600700,1000547500000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 11722 11675000 982303600 978365000000 0.10
3 20250327 11863 11675000 1007168700 991207500000 0.10
4 20250326 11847 11675000 1018842000 1004050000000 0.10
5 20250325 13951 11675000 1195600700 1000547500000 0.12