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

657
066570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,26985470800,77900,77900,77900,77900,21696
20250401,195400,26985470800,77900,77900,77900,77900,0
20250401,195300,26985470800,77900,77900,77900,77900,0
20250401,195200,26985470800,77900,77900,77900,77900,0
20250401,195100,26985470800,77900,77900,77900,77900,0
20250401,195000,26985470800,77900,77900,77900,77900,0
20250401,194900,26985470800,77900,77900,77900,77900,0
20250401,194800,26985470800,77900,77900,77900,77900,0
20250401,194700,26985470800,77900,77900,77900,77900,0
20250401,194600,26985470800,77900,77900,77900,77900,0
20250401,194500,26985470800,77900,77900,77900,77900,0
20250401,194400,26985470800,77900,77900,77900,77900,0
20250401,194300,26985470800,77900,77900,77900,77900,0
20250401,194200,26985470800,77900,77900,77900,77900,0
20250401,194100,26985470800,77900,77900,77900,77900,0
20250401,194000,26985470800,77900,77900,77900,77900,0
20250401,193900,26985470800,77900,77900,77900,77900,0
20250401,193800,26985470800,77900,77900,77900,77900,0
20250401,193700,26985470800,77900,77900,77900,77900,0
20250401,193600,26985470800,77900,77900,77900,77900,0
20250401,193500,26985470800,77900,77900,77900,77900,0
20250401,193400,26985470800,77900,77900,77900,77900,0
20250401,193300,26985470800,77900,77900,77900,77900,0
20250401,193200,26985470800,77900,77900,77900,77900,0
20250401,193100,26985470800,77900,77900,77900,77900,0
20250401,193000,26985470800,77900,77900,77900,77900,0
20250401,192900,26985470800,77900,77900,77900,77900,0
20250401,192800,26985470800,77900,77900,77900,77900,0
20250401,192700,26985470800,77900,77900,77900,77900,0
20250401,192600,26985470800,77900,77900,77900,77900,0
20250401,192500,26985470800,77900,77900,77900,77900,21696
20250401,192400,26985470800,77900,77900,77900,77900,0
20250401,192300,26985470800,77900,77900,77900,77900,0
20250401,192200,26985470800,77900,77900,77900,77900,0
20250401,192100,26985470800,77900,77900,77900,77900,0
20250401,192000,26985470800,77900,77900,77900,77900,0
20250401,191900,26985470800,77900,77900,77900,77900,0
20250401,191800,26985470800,77900,77900,77900,77900,0
20250401,191700,26985470800,77900,77900,77900,77900,0
20250401,191600,26985470800,77900,77900,77900,77900,0
20250401,191500,26985470800,77900,77900,77900,77900,0
20250401,191400,26985470800,77900,77900,77900,77900,0
20250401,191300,26985470800,77900,77900,77900,77900,0
20250401,191200,26985470800,77900,77900,77900,77900,0
20250401,191100,26985470800,77900,77900,77900,77900,0
20250401,191000,26985470800,77900,77900,77900,77900,0
20250401,190900,26985470800,77900,77900,77900,77900,0
20250401,190800,26985470800,77900,77900,77900,77900,0
20250401,190700,26985470800,77900,77900,77900,77900,0
20250401,190600,26985470800,77900,77900,77900,77900,0
20250401,190500,26985470800,77900,77900,77900,77900,0
20250401,190400,26985470800,77900,77900,77900,77900,0
20250401,190300,26985470800,77900,77900,77900,77900,0
20250401,190200,26985470800,77900,77900,77900,77900,0
20250401,190100,26985470800,77900,77900,77900,77900,0
20250401,190000,26985470800,77900,77900,77900,77900,0
20250401,185900,26985470800,77900,77900,77900,77900,0
20250401,185800,26985470800,77900,77900,77900,77900,0
20250401,185700,26985470800,77900,77900,77900,77900,0
20250401,185600,26985470800,77900,77900,77900,77900,0
20250401,185500,26985470800,77900,77900,77900,77900,21696
20250401,185400,26985470800,77900,77900,77900,77900,0
20250401,185300,26985470800,77900,77900,77900,77900,0
20250401,185200,26985470800,77900,77900,77900,77900,0
20250401,185100,26985470800,77900,77900,77900,77900,0
20250401,185000,26985470800,77900,77900,77900,77900,0
20250401,184900,26985470800,77900,77900,77900,77900,0
20250401,184800,26985470800,77900,77900,77900,77900,0
20250401,184700,26985470800,77900,77900,77900,77900,0
20250401,184600,26985470800,77900,77900,77900,77900,0
20250401,184500,26985470800,77900,77900,77900,77900,0
20250401,184400,26985470800,77900,77900,77900,77900,0
20250401,184300,26985470800,77900,77900,77900,77900,0
20250401,184200,26985470800,77900,77900,77900,77900,0
20250401,184100,26985470800,77900,77900,77900,77900,0
20250401,184000,26985470800,77900,77900,77900,77900,0
20250401,183900,26985470800,77900,77900,77900,77900,0
20250401,183800,26985470800,77900,77900,77900,77900,0
20250401,183700,26985470800,77900,77900,77900,77900,0
20250401,183600,26985470800,77900,77900,77900,77900,0
20250401,183500,26985470800,77900,77900,77900,77900,0
20250401,183400,26985470800,77900,77900,77900,77900,0
20250401,183300,26985470800,77900,77900,77900,77900,0
20250401,183200,26985470800,77900,77900,77900,77900,0
20250401,183100,26985470800,77900,77900,77900,77900,0
20250401,183000,26985470800,77900,77900,77900,77900,0
20250401,182900,26985470800,77900,77900,77900,77900,0
20250401,182800,26985470800,77900,77900,77900,77900,0
20250401,182700,26985470800,77900,77900,77900,77900,0
20250401,182600,26985470800,77900,77900,77900,77900,0
20250401,182500,26985470800,77900,77900,77900,77900,21696
20250401,182400,26985470800,77900,77900,77900,77900,0
20250401,182300,26985470800,77900,77900,77900,77900,0
20250401,182200,26985470800,77900,77900,77900,77900,0
20250401,182100,26985470800,77900,77900,77900,77900,0
20250401,182000,26985470800,77900,77900,77900,77900,0
20250401,181900,26985470800,77900,77900,77900,77900,0
20250401,181800,26985470800,77900,77900,77900,77900,0
20250401,181700,26985470800,77900,77900,77900,77900,0
20250401,181600,26985470800,77900,77900,77900,77900,0
20250401,181500,26985470800,77900,77900,77900,77900,0
20250401,181400,26985470800,77900,77900,77900,77900,0
20250401,181300,26985470800,77900,77900,77900,77900,0
20250401,181200,26985470800,77900,77900,77900,77900,0
20250401,181100,26985470800,77900,77900,77900,77900,0
20250401,181000,26985470800,77900,77900,77900,77900,0
20250401,180900,26985470800,77900,77900,77900,77900,0
20250401,180800,26985470800,77900,77900,77900,77900,0
20250401,180700,26985470800,77900,77900,77900,77900,0
20250401,180600,26985470800,77900,77900,77900,77900,0
20250401,180500,26985470800,77900,77900,77900,77900,0
20250401,180400,26985470800,77900,77900,77900,77900,0
20250401,180300,26985470800,77900,77900,77900,77900,0
20250401,180200,26985470800,77900,77900,77900,77900,0
20250401,180100,26985470800,77900,77900,77900,77900,0
20250401,180000,26985470800,77900,77900,77900,77900,0
20250401,175900,26985470800,77900,77900,77900,77900,0
20250401,175800,26985470800,77900,77900,77900,77900,0
20250401,175700,26985470800,77900,77900,77900,77900,0
20250401,175600,26985470800,77900,77900,77900,77900,0
20250401,175500,26985470800,77900,77900,77900,77900,21696
20250401,175400,26985470800,77900,77900,77900,77900,0
20250401,175300,26985470800,77900,77900,77900,77900,0
20250401,175200,26985470800,77900,77900,77900,77900,0
20250401,175100,26985470800,77900,77900,77900,77900,0
20250401,175000,26985470800,77900,77900,77900,77900,0
20250401,174900,26985470800,77900,77900,77900,77900,0
20250401,174800,26985470800,77900,77900,77900,77900,0
20250401,174700,26985470800,77900,77900,77900,77900,0
20250401,174600,26985470800,77900,77900,77900,77900,0
20250401,174500,26985470800,77900,77900,77900,77900,0
20250401,174400,26985470800,77900,77900,77900,77900,0
20250401,174300,26985470800,77900,77900,77900,77900,0
20250401,174200,26985470800,77900,77900,77900,77900,0
20250401,174100,26985470800,77900,77900,77900,77900,0
20250401,174000,26985470800,77900,77900,77900,77900,0
20250401,173900,26985470800,77900,77900,77900,77900,0
20250401,173800,26985470800,77900,77900,77900,77900,0
20250401,173700,26985470800,77900,77900,77900,77900,0
20250401,173600,26985470800,77900,77900,77900,77900,0
20250401,173500,26985470800,77900,77900,77900,77900,0
20250401,173400,26985470800,77900,77900,77900,77900,0
20250401,173300,26985470800,77900,77900,77900,77900,0
20250401,173200,26985470800,77900,77900,77900,77900,0
20250401,173100,26985470800,77900,77900,77900,77900,0
20250401,173000,26985470800,77900,77900,77900,77900,0
20250401,172900,26985470800,77900,77900,77900,77900,0
20250401,172800,26985470800,77900,77900,77900,77900,0
20250401,172700,26985470800,77900,77900,77900,77900,0
20250401,172600,26985470800,77900,77900,77900,77900,0
20250401,172500,26985470800,77900,77900,77900,77900,21696
20250401,172400,26985470800,77900,77900,77900,77900,0
20250401,172300,26985470800,77900,77900,77900,77900,0
20250401,172200,26985470800,77900,77900,77900,77900,0
20250401,172100,26985470800,77900,77900,77900,77900,0
20250401,172000,26985470800,77900,77900,77900,77900,0
20250401,171900,26985470800,77900,77900,77900,77900,0
20250401,171800,26985470800,77900,77900,77900,77900,0
20250401,171700,26985470800,77900,77900,77900,77900,0
20250401,171600,26985470800,77900,77900,77900,77900,0
20250401,171500,26985470800,77900,77900,77900,77900,0
20250401,171400,26985470800,77900,77900,77900,77900,0
20250401,171300,26985470800,77900,77900,77900,77900,0
20250401,171200,26985470800,77900,77900,77900,77900,0
20250401,171100,26985470800,77900,77900,77900,77900,0
20250401,171000,26985470800,77900,77900,77900,77900,0
20250401,170900,26985470800,77900,77900,77900,77900,0
20250401,170800,26985470800,77900,77900,77900,77900,0
20250401,170700,26985470800,77900,77900,77900,77900,0
20250401,170600,26985470800,77900,77900,77900,77900,0
20250401,170500,26985470800,77900,77900,77900,77900,0
20250401,170400,26985470800,77900,77900,77900,77900,0
20250401,170300,26985470800,77900,77900,77900,77900,0
20250401,170200,26985470800,77900,77900,77900,77900,0
20250401,170100,26985470800,77900,77900,77900,77900,0
20250401,170000,26985470800,77900,77900,77900,77900,0
20250401,165900,26985470800,77900,77900,77900,77900,0
20250401,165800,26985470800,77900,77900,77900,77900,0
20250401,165700,26985470800,77900,77900,77900,77900,0
20250401,165600,26985470800,77900,77900,77900,77900,0
20250401,165500,26985470800,77900,77900,77900,77900,21696
20250401,165400,26985470800,77900,77900,77900,77900,0
20250401,165300,26985470800,77900,77900,77900,77900,0
20250401,165200,26985470800,77900,77900,77900,77900,0
20250401,165100,26985470800,77900,77900,77900,77900,0
20250401,165000,26985470800,77900,77900,77900,77900,0
20250401,164900,26985470800,77900,77900,77900,77900,0
20250401,164800,26985470800,77900,77900,77900,77900,0
20250401,164700,26985470800,77900,77900,77900,77900,0
20250401,164600,26985470800,77900,77900,77900,77900,0
20250401,164500,26985470800,77900,77900,77900,77900,0
20250401,164400,26985470800,77900,77900,77900,77900,0
20250401,164300,26985470800,77900,77900,77900,77900,0
20250401,164200,26985470800,77900,77900,77900,77900,0
20250401,164100,26985470800,77900,77900,77900,77900,0
20250401,164000,26985470800,77900,77900,77900,77900,0
20250401,163900,26985470800,77900,77900,77900,77900,0
20250401,163800,26985470800,77900,77900,77900,77900,0
20250401,163700,26985470800,77900,77900,77900,77900,0
20250401,163600,26985470800,77900,77900,77900,77900,0
20250401,163500,26985470800,77900,77900,77900,77900,0
20250401,163400,26985470800,77900,77900,77900,77900,0
20250401,163300,26985470800,77900,77900,77900,77900,0
20250401,163200,26985470800,77900,77900,77900,77900,0
20250401,163100,26985470800,77900,77900,77900,77900,0
20250401,163000,26985470800,77900,77900,77900,77900,0
20250401,162900,26985470800,77900,77900,77900,77900,0
20250401,162800,26985470800,77900,77900,77900,77900,0
20250401,162700,26985470800,77900,77900,77900,77900,0
20250401,162600,26985470800,77900,77900,77900,77900,0
20250401,162500,26985470800,77900,77900,77900,77900,21696
20250401,162400,26985470800,77900,77900,77900,77900,0
20250401,162300,26985470800,77900,77900,77900,77900,0
20250401,162200,26985470800,77900,77900,77900,77900,0
20250401,162100,26985470800,77900,77900,77900,77900,0
20250401,162000,26985470800,77900,77900,77900,77900,0
20250401,161900,26985470800,77900,77900,77900,77900,0
20250401,161800,26985470800,77900,77900,77900,77900,0
20250401,161700,26985470800,77900,77900,77900,77900,0
20250401,161600,26985470800,77900,77900,77900,77900,0
20250401,161500,26985470800,77900,77900,77900,77900,0
20250401,161400,26985470800,77900,77900,77900,77900,0
20250401,161300,26985470800,77900,77900,77900,77900,0
20250401,161200,26985470800,77900,77900,77900,77900,0
20250401,161100,26985470800,77900,77900,77900,77900,0
20250401,161000,26985470800,77900,77900,77900,77900,0
20250401,160900,26985470800,77900,77900,77900,77900,0
20250401,160800,26985470800,77900,77900,77900,77900,0
20250401,160700,26985470800,77900,77900,77900,77900,0
20250401,160600,26985470800,77900,77900,77900,77900,0
20250401,160500,26985470800,77900,77900,77900,77900,0
20250401,160400,26985470800,77900,77900,77900,77900,0
20250401,160300,26985470800,77900,77900,77900,77900,0
20250401,160200,26985470800,77900,77900,77900,77900,0
20250401,160100,26985470800,77900,77900,77900,77900,0
20250401,160000,26985470800,77900,77900,77900,77900,0
20250401,155900,26985470800,77900,77900,77900,77900,0
20250401,155800,26985470800,77900,77900,77900,77900,0
20250401,155700,26985470800,77900,77900,77900,77900,0
20250401,155600,26985470800,77900,77900,77900,77900,0
20250401,155500,26985470800,77900,77900,77900,77900,21696
20250401,155400,26985470800,77900,77900,77900,77900,0
20250401,155300,26985470800,77900,77900,77900,77900,0
20250401,155200,26985470800,77900,77900,77900,77900,0
20250401,155100,26985470800,77900,77900,77900,77900,0
20250401,155000,26985470800,77900,77900,77900,77900,0
20250401,154900,26985470800,77900,77900,77900,77900,0
20250401,154800,26985470800,77900,77900,77900,77900,0
20250401,154700,26985470800,77900,77900,77900,77900,0
20250401,154600,26985470800,77900,77900,77900,77900,0
20250401,154500,26985470800,77900,77900,77900,77900,0
20250401,154400,26985470800,77900,77900,77900,77900,0
20250401,154300,26985470800,77900,77900,77900,77900,0
20250401,154200,26985470800,77900,77900,77900,77900,0
20250401,154100,26985470800,77900,77900,77900,77900,0
20250401,154000,26985470800,77900,77900,77900,77900,0
20250401,153900,26985470800,77900,77900,77900,77900,0
20250401,153800,26985470800,77900,77900,77900,77900,0
20250401,153700,26985470800,77900,77900,77900,77900,0
20250401,153600,26985470800,77900,77900,77900,77900,0
20250401,153500,26985470800,77900,77900,77900,77900,0
20250401,153400,26985470800,77900,77900,77900,77900,0
20250401,153300,26985470800,77900,77900,77900,77900,0
20250401,153200,26985470800,77900,77900,77900,77900,0
20250401,153100,26985470800,77900,77900,77900,77900,0
20250401,153000,26985470800,77900,77900,77900,77900,21696
20250401,152900,25295352400,78100,78100,78100,78100,0
20250401,152800,25295352400,78100,78100,78100,78100,0
20250401,152700,25295352400,78100,78100,78100,78100,0
20250401,152600,25295352400,78100,78100,78100,78100,0
20250401,152500,25295352400,78100,78100,78100,78100,0
20250401,152400,25295352400,78100,78100,78100,78100,0
20250401,152300,25295352400,78100,78100,78100,78100,0
20250401,152200,25295352400,78100,78100,78100,78100,0
20250401,152100,25295352400,78100,78100,78100,78100,0
20250401,152000,25295352400,78100,78100,78100,78100,0
20250401,151900,25295352400,78100,78000,78100,78000,1087
20250401,151800,25210531000,78000,77900,78100,77900,2314
20250401,151700,25030011300,78000,77700,78000,77700,6518
20250401,151600,24522741400,77800,77800,77800,77700,1034
20250401,151500,24442337400,77800,77800,77800,77700,379
20250401,151400,24412855500,77700,77700,77800,77700,678
20250401,151300,24360145500,77700,77750,77800,77700,255
20250401,151200,24340320050,77800,77700,77800,77700,62
20250401,151100,24335497650,77800,77800,77800,77700,345
20250401,151000,24308685550,77700,77700,77800,77700,402
20250401,150900,24277445900,77800,77800,77800,77700,254
20250401,150800,24257698600,77700,77800,77800,77700,530
20250401,150700,24216484900,77800,77700,77800,77700,497
20250401,150600,24177852500,77800,77750,77800,77700,806
20250401,150500,24115188700,77750,77750,77750,77700,383
20250401,150400,24085416600,77700,77750,77750,77700,1130
20250401,150300,23997611900,77750,77850,77850,77700,6434
20250401,150200,23497263200,77850,77800,77900,77800,221
20250401,150100,23480067750,77900,77850,77900,77800,2076
20250401,150000,23318525450,77800,77850,77900,77800,430
20250401,145900,23285051650,77850,77800,77900,77800,564
20250401,145800,23241137700,77800,77800,77900,77800,318
20250401,145700,23216379900,77800,77900,77900,77800,1135
20250401,145600,23127976300,77900,77800,77900,77800,202
20250401,145500,23112253100,77900,77900,78000,77800,529
20250401,145400,23071058700,77900,77900,78000,77900,4795
20250401,145300,22697510500,77900,78000,78000,77900,757
20250401,145200,22638478100,77900,77900,78000,77900,421
20250401,145100,22605675400,77900,78000,78000,77900,193
20250401,145000,22590636500,77900,77900,78000,77900,275
20250401,144900,22569203050,78000,78000,78000,77900,332
20250401,144800,22543319100,77900,77950,78000,77900,327
20250401,144700,22517833550,77950,77950,77950,77900,226
20250401,144600,22500223900,77950,78000,78000,77900,692
20250401,144500,22446309200,78000,77900,78000,77900,191
20250401,144400,22431422900,77900,78000,78000,77900,334
20250401,144300,22405382600,78000,78000,78000,77900,435
20250401,144200,22371460300,78000,78000,78000,77900,501
20250401,144100,22332403000,78000,77950,78000,77900,663
20250401,144000,22280718250,78000,77950,78000,77950,134
20250401,143900,22270267350,78000,78000,78000,77950,260
20250401,143800,22249991750,77950,77950,78000,77950,147
20250401,143700,22238526700,77950,77950,78000,77950,302
20250401,143600,22214977750,78000,78000,78000,77950,296
20250401,143500,22191892150,78000,78000,78000,77950,199
20250401,143400,22176371550,77950,78000,78000,77950,385
20250401,143300,22146351400,78000,78000,78000,77950,152
20250401,143200,22134497450,78000,78000,78000,77950,179
20250401,143100,22120537150,78000,77950,78000,77950,287
20250401,143000,22098161000,77950,77950,78000,77900,924
20250401,142900,22026142300,78000,77950,78000,77950,325
20250401,142800,22000797750,77950,77950,78000,77950,234
20250401,142700,21982546850,78000,77900,78000,77900,621
20250401,142600,21934110950,78000,77900,78000,77900,637
20250401,142500,21884433150,77900,77900,78000,77900,168
20250401,142400,21871333350,77900,77900,78000,77900,78
20250401,142300,21865255250,78000,77900,78000,77900,151
20250401,142200,21853488850,77900,78000,78000,77900,62
20250401,142100,21848656900,78000,77900,78000,77900,211
20250401,142000,21832218300,77950,77900,77950,77900,102
20250401,141900,21824271450,77900,78000,78000,77900,172
20250401,141800,21810863100,77900,78050,78100,77900,4686
20250401,141700,21445357750,78000,78100,78100,78000,461
20250401,141600,21409395100,78100,78000,78100,78000,198
20250401,141500,21393944600,78000,78000,78100,78000,246
20250401,141400,21374750300,78100,78100,78100,78000,218
20250401,141300,21357737700,78000,78000,78100,78000,1214
20250401,141200,21263044300,78000,78100,78100,78000,123
20250401,141100,21253448600,78100,78000,78100,78000,201
20250401,141000,21237768100,78100,78000,78100,78000,217
20250401,140900,21220840700,78000,78000,78100,78000,172
20250401,140800,21207419900,78000,78100,78100,78000,277
20250401,140700,21185800550,78100,78000,78100,78000,234
20250401,140600,21167545150,78000,78000,78100,78000,249
20250401,140500,21148113000,78000,78000,78100,78000,178
20250401,140400,21134228700,78000,78100,78100,78000,316
20250401,140300,21109559700,78000,78000,78100,78000,204
20250401,140200,21093644050,78050,78000,78100,78000,241
20250401,140100,21074839750,78100,78100,78100,78000,201
20250401,140000,21059152050,78000,78100,78100,78000,232
20250401,135900,21041044200,78000,78100,78100,78000,221
20250401,135800,21023798900,78100,78000,78100,78000,276
20250401,135700,21002267400,78000,78000,78050,78000,208
20250401,135600,20986042600,78100,78000,78100,78000,309
20250401,135500,20961939900,78000,78000,78100,78000,116
20250401,135400,20952890500,78000,78050,78100,78000,214
20250401,135300,20936195700,78000,78000,78100,78000,216
20250401,135200,20919347600,78000,78050,78100,78000,336
20250401,135100,20893125950,78000,78000,78100,78000,186
20250401,135000,20878616650,78000,78000,78100,78000,111
20250401,134900,20869958550,78000,78000,78100,78000,104
20250401,134800,20861846000,78100,78000,78100,78000,25
20250401,134700,20859894900,78000,78000,78100,78000,2271
20250401,134600,20682756800,78000,78000,78100,78000,138
20250401,134500,20671992300,78100,78100,78100,78000,3081
20250401,134400,20431400500,78100,78100,78200,78100,91
20250401,134300,20424289600,78100,78200,78200,78100,120
20250401,134200,20414913700,78200,78100,78200,78100,264
20250401,134100,20394271300,78200,78100,78200,78100,294
20250401,134000,20371302600,78200,78100,78200,78100,116
20250401,133900,20362232500,78100,78100,78200,78100,69
20250401,133800,20356838600,78100,78200,78200,78100,202
20250401,133700,20341051200,78200,78100,78200,78100,288
20250401,133600,20318531300,78200,78100,78200,78100,207
20250401,133500,20302346200,78100,78100,78200,78100,161
20250401,133400,20289766200,78100,78100,78200,78100,126
20250401,133300,20279918700,78100,78100,78200,78100,134
20250401,133200,20269447600,78100,78200,78200,78100,76
20250401,133100,20263507700,78200,78100,78200,78100,105
20250401,133000,20255300300,78100,78100,78200,78100,106
20250401,132900,20247019400,78100,78100,78200,78100,132
20250401,132800,20236699600,78200,78100,78200,78100,87
20250401,132700,20229898000,78200,78200,78200,78100,125
20250401,132600,20220132000,78100,78300,78300,78100,796
20250401,132500,20157888200,78200,78100,78200,78100,912
20250401,132400,20086577500,78100,78100,78200,78100,57
20250401,132300,20082121700,78100,78200,78200,78100,110
20250401,132200,20073522400,78200,78200,78200,78100,107
20250401,132100,20065163850,78200,78200,78200,78100,23
20250401,132000,20063366850,78100,78100,78200,78100,181
20250401,131900,20049229550,78200,78100,78200,78100,159
20250401,131800,20036808150,78200,78100,78200,78100,143
20250401,131700,20025635950,78100,78100,78100,78000,254
20250401,131600,20005806250,78100,78000,78100,78000,106
20250401,131500,19997531300,78100,77900,78100,77900,305
20250401,131400,19973733200,78000,78000,78000,77900,694
20250401,131300,19919610050,78000,78000,78000,77900,1829
20250401,131200,19776965050,78000,77950,78000,77900,359
20250401,131100,19748965950,77950,77950,77950,77900,617
20250401,131000,19700900500,77900,78000,78000,77900,56
20250401,130900,19696536400,78000,77950,78000,77900,108
20250401,130800,19688121650,78000,77950,78000,77950,329
20250401,130700,19662460600,78000,77900,78000,77900,208
20250401,130600,19646242200,77900,78100,78100,77900,3931
20250401,130500,19339658300,78000,78000,78100,78000,63
20250401,130400,19334743700,78100,78000,78100,78000,461
20250401,130300,19298785000,78000,78100,78100,78000,328
20250401,130200,19273175500,78100,78050,78100,78000,40
20250401,130100,19270053350,78100,78100,78100,78000,3789
20250401,130000,18974132950,78200,78200,78200,78100,310
20250401,125900,18949909450,78200,78200,78200,78100,87
20250401,125800,18943107250,78100,78200,78200,78100,140
20250401,125700,18932167650,78200,78200,78200,78100,69
20250401,125600,18926772150,78200,78100,78200,78100,77
20250401,125500,18920751850,78100,78100,78200,78100,120
20250401,125400,18911375100,78200,78200,78200,78100,78
20250401,125300,18905277200,78100,78100,78200,78100,121
20250401,125200,18895821800,78200,78200,78200,78100,92
20250401,125100,18888628300,78200,78200,78200,78100,106
20250401,125000,18880340300,78200,78100,78200,78100,457
20250401,124900,18844610000,78200,78100,78200,78100,107
20250401,124800,18836243600,78100,78200,78200,78100,28
20250401,124700,18834055300,78200,78200,78200,78100,139
20250401,124600,18823194200,78100,78100,78200,78100,94
20250401,124500,18815844000,78200,78300,78300,78200,637
20250401,124400,18766026400,78200,78100,78200,78100,613
20250401,124300,18718090200,78100,78200,78200,78100,417
20250401,124200,18685482600,78200,78200,78200,78100,374
20250401,124100,18656242700,78100,78200,78200,78100,267
20250401,124000,18635364400,78100,78200,78300,78100,619
20250401,123900,18586958400,78200,78300,78300,78200,386
20250401,123800,18556769050,78300,78300,78400,78200,315
20250401,123700,18532103650,78300,78300,78400,78200,384
20250401,123600,18502041850,78300,78300,78300,78200,40
20250401,123500,18498912550,78250,78300,78300,78200,66
20250401,123400,18493744900,78300,78300,78300,78200,209
20250401,123300,18477380700,78300,78300,78300,78200,551
20250401,123200,18434237700,78200,78400,78400,78200,1274
20250401,123100,18334490000,78400,78300,78400,78300,96
20250401,123000,18326970900,78400,78300,78400,78200,2563
20250401,122900,18126111300,78300,78300,78300,78200,239
20250401,122800,18107409950,78300,78300,78300,78200,138
20250401,122700,18096604750,78300,78200,78300,78200,273
20250401,122600,18075230950,78300,78300,78300,78200,272
20250401,122500,18053940550,78300,78300,78300,78200,198
20250401,122400,18038439550,78300,78300,78300,78200,130
20250401,122300,18028262250,78300,78300,78300,78200,339
20250401,122200,18001728350,78300,78200,78300,78200,120
20250401,122100,17992333800,78300,78200,78300,78200,404
20250401,122000,17960707700,78300,78300,78300,78200,94
20250401,121900,17953348000,78200,78200,78300,78200,599
20250401,121800,17906447400,78300,78200,78300,78200,182
20250401,121700,17892205300,78200,78200,78300,78200,163
20250401,121600,17879456100,78300,78200,78300,78200,911
20250401,121500,17808207200,78200,78200,78300,78200,624
20250401,121400,17759397450,78200,78200,78300,78100,1097
20250401,121300,17673602750,78200,78200,78200,78100,1251
20250401,121200,17575781450,78200,78000,78200,78000,6954
20250401,121100,17032696050,78100,78100,78100,78000,458
20250401,121000,16996928100,78100,78050,78100,78000,199
20250401,120900,16981392200,78100,78050,78100,78050,296
20250401,120800,16958275000,78050,78100,78100,78050,393
20250401,120700,16927582400,78100,78000,78100,78000,222
20250401,120600,16910252800,78100,78100,78100,78000,210
20250401,120500,16893852000,78000,78100,78100,78000,203
20250401,120400,16878008000,78100,78000,78100,78000,359
20250401,120300,16849970700,78100,78100,78100,78000,146
20250401,120200,16838570550,78000,78100,78100,78000,223
20250401,120100,16821163400,78000,78100,78100,78000,132
20250401,120000,16810857500,78000,78100,78100,78000,150
20250401,115900,16799146100,78100,78000,78100,78000,160
20250401,115800,16786658000,78000,78100,78100,78000,126
20250401,115700,16776820400,78000,78100,78100,78000,191
20250401,115600,16761910100,78100,78100,78100,78000,151
20250401,115500,16750119150,78100,78100,78100,78000,5130
20250401,115400,16349466750,78100,78100,78100,78000,1500
20250401,115300,16232343750,78100,78000,78100,78000,69
20250401,115200,16226956150,78000,78000,78100,78000,82
20250401,115100,16220557450,78000,78100,78100,78000,94
20250401,115000,16213222400,78100,78100,78100,78000,57
20250401,114900,16208772350,78100,78100,78100,78000,797
20250401,114800,16146604850,78100,78150,78150,78000,2342
20250401,114700,15963695100,78150,78200,78200,78100,213
20250401,114600,15947049150,78200,78200,78200,78100,151
20250401,114500,15935247750,78100,78200,78200,78100,89
20250401,114400,15928291350,78200,78200,78200,78100,80
20250401,114300,15922036950,78200,78200,78200,78100,247
20250401,114200,15902728950,78100,78100,78200,78100,17
20250401,114100,15901400250,78100,78100,78200,78100,160
20250401,114000,15888903850,78100,78100,78200,78000,158
20250401,113900,15876564250,78100,78000,78100,78000,363
20250401,113800,15848214450,78100,78100,78100,78000,478
20250401,113700,15810889250,78100,78200,78200,78100,401
20250401,113600,15779570350,78200,78100,78200,78100,266
20250401,113500,15758795500,78100,78200,78200,78100,109
20250401,113400,15750278850,78200,78200,78200,78100,82
20250401,113300,15743868450,78200,78100,78200,78100,97
20250401,113200,15736291150,78100,78100,78200,78000,544
20250401,113100,15693801950,78000,78150,78200,78000,485
20250401,113000,15655922500,78200,78100,78200,78000,812
20250401,112900,15592501700,78100,78100,78100,78000,402
20250401,112800,15561106200,78100,78100,78200,78100,1088
20250401,112700,15476131600,78100,78100,78200,78100,126
20250401,112600,15466288050,78100,78100,78200,78100,1296
20250401,112500,15365064650,78100,78200,78200,78100,154
20250401,112400,15353036150,78200,78200,78200,78100,257
20250401,112300,15332939250,78200,78200,78200,78100,853
20250401,112200,15266316650,78100,78200,78200,78100,179
20250401,112100,15252326650,78200,78200,78200,78100,87
20250401,112000,15245524000,78200,78100,78200,78100,900
20250401,111900,15175208300,78200,78100,78200,78100,402
20250401,111800,15143806200,78100,78000,78100,78000,1096
20250401,111700,15058209200,78100,78150,78200,78100,859
20250401,111600,14991116700,78200,78100,78200,78100,450
20250401,111500,14955968850,78050,78000,78100,78000,63
20250401,111400,14951048950,78050,78100,78200,78000,993
20250401,111300,14873500750,78100,78100,78100,78050,839
20250401,111200,14807975000,78100,78100,78100,78000,509
20250401,111100,14768230900,78000,78100,78100,78000,23
20250401,111000,14766435200,78000,78100,78100,78000,616
20250401,110900,14718384200,78000,78000,78100,78000,649
20250401,110800,14667761050,78100,78050,78100,78000,713
20250401,110700,14612132250,78050,78000,78100,77900,1392
20250401,110600,14503590500,77900,78000,78000,77900,688
20250401,110500,14449930650,78000,78000,78000,77900,515
20250401,110400,14409766000,78000,78000,78100,78000,2849
20250401,110300,14187543500,78100,77900,78100,77900,1236
20250401,110200,14091121600,78000,77900,78000,77900,641
20250401,110100,14041124000,77900,78000,78000,77900,813
20250401,110000,13977766000,78000,78000,78000,77900,268
20250401,105900,13956862900,78000,78000,78100,78000,670
20250401,105800,13904602750,78000,77900,78000,77900,3427
20250401,105700,13637315750,77900,77900,78000,77900,179
20250401,105600,13623371250,78000,77900,78000,77800,430
20250401,105500,13589880850,77900,77900,78000,77800,1017
20250401,105400,13510656450,77900,77900,77900,77800,463
20250401,105300,13474591750,77800,77900,77900,77800,1085
20250401,105200,13390078450,77800,77850,77900,77800,1385
20250401,105100,13282190050,77900,77800,77900,77800,331
20250401,105000,13256408150,77800,77900,77900,77800,1232
20250401,104900,13160514350,77900,77900,77900,77800,96
20250401,104800,13153038850,77800,77900,77900,77800,237
20250401,104700,13134597100,77850,77900,77900,77800,270
20250401,104600,13113571650,77900,77800,77900,77800,2929
20250401,104500,12885530050,77800,77600,77800,77600,3776
20250401,104400,12592206250,77700,77700,77700,77600,773
20250401,104300,12532193250,77700,77550,77700,77500,2539
20250401,104200,12335158750,77500,77600,77600,77500,101
20250401,104100,12327328350,77500,77700,77700,77500,3000
20250401,104000,12094780750,77600,77600,77700,77600,114
20250401,103900,12085934250,77600,77600,77700,77600,25
20250401,103800,12083993050,77700,77600,77700,77600,143
20250401,103700,12072895850,77600,77700,77700,77600,2149
20250401,103600,11906129350,77600,77600,77700,77600,108
20250401,103500,11897746250,77600,77600,77700,77600,340
20250401,103400,11871362150,77600,77600,77700,77600,698
20250401,103300,11817196050,77600,77600,77700,77500,1563
20250401,103200,11695886250,77600,77600,77600,77500,551
20250401,103100,11653138350,77500,77600,77700,77500,1568
20250401,103000,11531459850,77700,77700,77700,77600,873
20250401,102900,11463678900,77700,77700,77700,77600,266
20250401,102800,11443020700,77700,77600,77700,77600,76
20250401,102700,11437119500,77700,77700,77700,77600,113
20250401,102600,11428341300,77700,77600,77700,77600,121
20250401,102500,11418947800,77600,77600,77700,77600,158
20250401,102400,11406677950,77700,77600,77700,77600,153
20250401,102300,11394797650,77700,77700,77700,77600,200
20250401,102200,11379260450,77600,77600,77700,77600,176
20250401,102100,11365593450,77650,77750,77750,77600,1709
20250401,102000,11232823650,77750,77800,77800,77700,191
20250401,101900,11217975850,77700,77700,77800,77700,94
20250401,101800,11210665750,77700,77700,77800,77700,256
20250401,101700,11190774350,77800,77800,77800,77700,69
20250401,101600,11185410650,77800,77800,77800,77700,968
20250401,101500,11110190000,77800,77800,77800,77700,76
20250401,101400,11104279200,77750,77900,77900,77750,1013
20250401,101300,11025464150,77800,77800,77900,77800,262
20250401,101200,11005080150,77800,77800,77900,77800,1473
20250401,101100,10890479250,77700,77700,77800,77600,1157
20250401,101000,10800577350,77700,77700,77700,77600,181
20250401,100900,10786524050,77700,77650,77700,77600,37
20250401,100800,10783651500,77700,77600,77700,77600,403
20250401,100700,10752376700,77700,77700,77700,77600,205
20250401,100600,10736463000,77700,77700,77700,77600,155
20250401,100500,10724421350,77700,77600,77700,77600,119
20250401,100400,10715186250,77600,77600,77700,77500,481
20250401,100300,10677867450,77600,77500,77700,77400,1413
20250401,100200,10568309550,77500,77500,77600,77400,782
20250401,100100,10507719150,77500,77500,77600,77500,570
20250401,100000,10463526450,77600,77500,77600,77500,116
20250401,095900,10454534750,77600,77600,77600,77500,98
20250401,095800,10446931450,77600,77500,77600,77500,52
20250401,095700,10442899450,77600,77600,77600,77500,87
20250401,095600,10436156050,77600,77500,77600,77450,843
20250401,095500,10370809250,77500,77500,77500,77450,491
20250401,095400,10332758000,77500,77500,77500,77450,203
20250401,095300,10317033250,77500,77300,77500,77300,2561
20250401,095200,10118834400,77300,77300,77300,77200,546
20250401,095100,10076637650,77200,77400,77400,77200,2163
20250401,095000,9909491050,77400,77500,77600,77300,1728
20250401,094900,9775797400,77600,77500,77600,77400,596
20250401,094800,9729611300,77500,77500,77500,77400,659
20250401,094700,9678541100,77500,77500,77500,77400,378
20250401,094600,9649258800,77500,77500,77500,77400,586
20250401,094500,9603845200,77500,77500,77500,77400,415
20250401,094400,9571685800,77500,77500,77500,77400,299
20250401,094300,9548516600,77400,77400,77500,77300,1654
20250401,094200,9420495500,77400,77400,77400,77300,361
20250401,094100,9392565400,77300,77400,77400,77300,639
20250401,094000,9343157700,77300,77400,77400,77300,103
20250401,093900,9335193800,77400,77400,77400,77300,422
20250401,093800,9302565400,77400,77400,77400,77300,128
20250401,093700,9292667300,77300,77400,77400,77300,420
20250401,093600,9260195600,77400,77300,77400,77200,7242
20250401,093500,8700331400,77300,77300,77300,77200,82
20250401,093400,8693996500,77300,77200,77300,77200,182
20250401,093300,8679937550,77300,77200,77300,77200,8441
20250401,093200,8028286950,77300,77400,77400,77200,1567
20250401,093100,7907158050,77400,77400,77400,77300,2328
20250401,093000,7727141950,77400,77700,77700,77300,4733
20250401,092900,7360416650,77700,77600,77700,77550,1399
20250401,092800,7251843100,77600,77500,77600,77500,205
20250401,092700,7235938450,77600,77500,77600,77500,113
20250401,092600,7227171750,77600,77600,77600,77500,524
20250401,092500,7186509500,77500,77800,77800,77500,2395
20250401,092400,7000539400,77800,77800,77800,77750,488
20250401,092300,6962573250,77800,77750,77800,77700,903
20250401,092200,6892322200,77700,77700,77800,77700,1445
20250401,092100,6780032600,77700,77700,77800,77600,609
20250401,092000,6732713600,77700,77800,77850,77700,1787
20250401,091900,6593829100,77850,77800,77900,77800,862
20250401,091800,6526763750,77800,77800,77850,77700,1237
20250401,091700,6430533850,77700,77800,77800,77700,395
20250401,091600,6399827150,77800,77800,77900,77700,2010
20250401,091500,6243444850,77900,77800,77900,77700,1186
20250401,091400,6151176300,77800,77700,77800,77700,403
20250401,091300,6119844350,77750,77700,77800,77600,1296
20250401,091200,6019137400,77600,77700,77700,77600,947
20250401,091100,5945574800,77700,77700,77700,77600,2016
20250401,091000,5788955250,77700,77600,77700,77600,129
20250401,090900,5778940500,77600,77650,77700,77600,3450
20250401,090800,5511219100,77700,77300,77700,77300,2592
20250401,090700,5310394200,77300,77500,77500,77300,2977
20250401,090600,5079826100,77500,77200,77500,77200,4264
20250401,090500,4750215450,77200,77200,77200,77000,13240
20250401,090400,3729168450,77200,77400,77400,77100,14918
20250401,090300,2575616450,77400,77700,77700,77300,12177
20250401,090200,1631852450,77700,77800,77900,77600,4144
20250401,090100,1309644300,77800,78200,78200,77600,7177
20250401,090000,751084900,78100,77900,78200,77900,9634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 26985470800 77900 77900 77900 77900 21696
3 20250401 195400 26985470800 77900 77900 77900 77900 0
4 20250401 195300 26985470800 77900 77900 77900 77900 0
5 20250401 195200 26985470800 77900 77900 77900 77900 0
6 20250401 195100 26985470800 77900 77900 77900 77900 0
7 20250401 195000 26985470800 77900 77900 77900 77900 0
8 20250401 194900 26985470800 77900 77900 77900 77900 0
9 20250401 194800 26985470800 77900 77900 77900 77900 0
10 20250401 194700 26985470800 77900 77900 77900 77900 0
11 20250401 194600 26985470800 77900 77900 77900 77900 0
12 20250401 194500 26985470800 77900 77900 77900 77900 0
13 20250401 194400 26985470800 77900 77900 77900 77900 0
14 20250401 194300 26985470800 77900 77900 77900 77900 0
15 20250401 194200 26985470800 77900 77900 77900 77900 0
16 20250401 194100 26985470800 77900 77900 77900 77900 0
17 20250401 194000 26985470800 77900 77900 77900 77900 0
18 20250401 193900 26985470800 77900 77900 77900 77900 0
19 20250401 193800 26985470800 77900 77900 77900 77900 0
20 20250401 193700 26985470800 77900 77900 77900 77900 0
21 20250401 193600 26985470800 77900 77900 77900 77900 0
22 20250401 193500 26985470800 77900 77900 77900 77900 0
23 20250401 193400 26985470800 77900 77900 77900 77900 0
24 20250401 193300 26985470800 77900 77900 77900 77900 0
25 20250401 193200 26985470800 77900 77900 77900 77900 0
26 20250401 193100 26985470800 77900 77900 77900 77900 0
27 20250401 193000 26985470800 77900 77900 77900 77900 0
28 20250401 192900 26985470800 77900 77900 77900 77900 0
29 20250401 192800 26985470800 77900 77900 77900 77900 0
30 20250401 192700 26985470800 77900 77900 77900 77900 0
31 20250401 192600 26985470800 77900 77900 77900 77900 0
32 20250401 192500 26985470800 77900 77900 77900 77900 21696
33 20250401 192400 26985470800 77900 77900 77900 77900 0
34 20250401 192300 26985470800 77900 77900 77900 77900 0
35 20250401 192200 26985470800 77900 77900 77900 77900 0
36 20250401 192100 26985470800 77900 77900 77900 77900 0
37 20250401 192000 26985470800 77900 77900 77900 77900 0
38 20250401 191900 26985470800 77900 77900 77900 77900 0
39 20250401 191800 26985470800 77900 77900 77900 77900 0
40 20250401 191700 26985470800 77900 77900 77900 77900 0
41 20250401 191600 26985470800 77900 77900 77900 77900 0
42 20250401 191500 26985470800 77900 77900 77900 77900 0
43 20250401 191400 26985470800 77900 77900 77900 77900 0
44 20250401 191300 26985470800 77900 77900 77900 77900 0
45 20250401 191200 26985470800 77900 77900 77900 77900 0
46 20250401 191100 26985470800 77900 77900 77900 77900 0
47 20250401 191000 26985470800 77900 77900 77900 77900 0
48 20250401 190900 26985470800 77900 77900 77900 77900 0
49 20250401 190800 26985470800 77900 77900 77900 77900 0
50 20250401 190700 26985470800 77900 77900 77900 77900 0
51 20250401 190600 26985470800 77900 77900 77900 77900 0
52 20250401 190500 26985470800 77900 77900 77900 77900 0
53 20250401 190400 26985470800 77900 77900 77900 77900 0
54 20250401 190300 26985470800 77900 77900 77900 77900 0
55 20250401 190200 26985470800 77900 77900 77900 77900 0
56 20250401 190100 26985470800 77900 77900 77900 77900 0
57 20250401 190000 26985470800 77900 77900 77900 77900 0
58 20250401 185900 26985470800 77900 77900 77900 77900 0
59 20250401 185800 26985470800 77900 77900 77900 77900 0
60 20250401 185700 26985470800 77900 77900 77900 77900 0
61 20250401 185600 26985470800 77900 77900 77900 77900 0
62 20250401 185500 26985470800 77900 77900 77900 77900 21696
63 20250401 185400 26985470800 77900 77900 77900 77900 0
64 20250401 185300 26985470800 77900 77900 77900 77900 0
65 20250401 185200 26985470800 77900 77900 77900 77900 0
66 20250401 185100 26985470800 77900 77900 77900 77900 0
67 20250401 185000 26985470800 77900 77900 77900 77900 0
68 20250401 184900 26985470800 77900 77900 77900 77900 0
69 20250401 184800 26985470800 77900 77900 77900 77900 0
70 20250401 184700 26985470800 77900 77900 77900 77900 0
71 20250401 184600 26985470800 77900 77900 77900 77900 0
72 20250401 184500 26985470800 77900 77900 77900 77900 0
73 20250401 184400 26985470800 77900 77900 77900 77900 0
74 20250401 184300 26985470800 77900 77900 77900 77900 0
75 20250401 184200 26985470800 77900 77900 77900 77900 0
76 20250401 184100 26985470800 77900 77900 77900 77900 0
77 20250401 184000 26985470800 77900 77900 77900 77900 0
78 20250401 183900 26985470800 77900 77900 77900 77900 0
79 20250401 183800 26985470800 77900 77900 77900 77900 0
80 20250401 183700 26985470800 77900 77900 77900 77900 0
81 20250401 183600 26985470800 77900 77900 77900 77900 0
82 20250401 183500 26985470800 77900 77900 77900 77900 0
83 20250401 183400 26985470800 77900 77900 77900 77900 0
84 20250401 183300 26985470800 77900 77900 77900 77900 0
85 20250401 183200 26985470800 77900 77900 77900 77900 0
86 20250401 183100 26985470800 77900 77900 77900 77900 0
87 20250401 183000 26985470800 77900 77900 77900 77900 0
88 20250401 182900 26985470800 77900 77900 77900 77900 0
89 20250401 182800 26985470800 77900 77900 77900 77900 0
90 20250401 182700 26985470800 77900 77900 77900 77900 0
91 20250401 182600 26985470800 77900 77900 77900 77900 0
92 20250401 182500 26985470800 77900 77900 77900 77900 21696
93 20250401 182400 26985470800 77900 77900 77900 77900 0
94 20250401 182300 26985470800 77900 77900 77900 77900 0
95 20250401 182200 26985470800 77900 77900 77900 77900 0
96 20250401 182100 26985470800 77900 77900 77900 77900 0
97 20250401 182000 26985470800 77900 77900 77900 77900 0
98 20250401 181900 26985470800 77900 77900 77900 77900 0
99 20250401 181800 26985470800 77900 77900 77900 77900 0
100 20250401 181700 26985470800 77900 77900 77900 77900 0
101 20250401 181600 26985470800 77900 77900 77900 77900 0
102 20250401 181500 26985470800 77900 77900 77900 77900 0
103 20250401 181400 26985470800 77900 77900 77900 77900 0
104 20250401 181300 26985470800 77900 77900 77900 77900 0
105 20250401 181200 26985470800 77900 77900 77900 77900 0
106 20250401 181100 26985470800 77900 77900 77900 77900 0
107 20250401 181000 26985470800 77900 77900 77900 77900 0
108 20250401 180900 26985470800 77900 77900 77900 77900 0
109 20250401 180800 26985470800 77900 77900 77900 77900 0
110 20250401 180700 26985470800 77900 77900 77900 77900 0
111 20250401 180600 26985470800 77900 77900 77900 77900 0
112 20250401 180500 26985470800 77900 77900 77900 77900 0
113 20250401 180400 26985470800 77900 77900 77900 77900 0
114 20250401 180300 26985470800 77900 77900 77900 77900 0
115 20250401 180200 26985470800 77900 77900 77900 77900 0
116 20250401 180100 26985470800 77900 77900 77900 77900 0
117 20250401 180000 26985470800 77900 77900 77900 77900 0
118 20250401 175900 26985470800 77900 77900 77900 77900 0
119 20250401 175800 26985470800 77900 77900 77900 77900 0
120 20250401 175700 26985470800 77900 77900 77900 77900 0
121 20250401 175600 26985470800 77900 77900 77900 77900 0
122 20250401 175500 26985470800 77900 77900 77900 77900 21696
123 20250401 175400 26985470800 77900 77900 77900 77900 0
124 20250401 175300 26985470800 77900 77900 77900 77900 0
125 20250401 175200 26985470800 77900 77900 77900 77900 0
126 20250401 175100 26985470800 77900 77900 77900 77900 0
127 20250401 175000 26985470800 77900 77900 77900 77900 0
128 20250401 174900 26985470800 77900 77900 77900 77900 0
129 20250401 174800 26985470800 77900 77900 77900 77900 0
130 20250401 174700 26985470800 77900 77900 77900 77900 0
131 20250401 174600 26985470800 77900 77900 77900 77900 0
132 20250401 174500 26985470800 77900 77900 77900 77900 0
133 20250401 174400 26985470800 77900 77900 77900 77900 0
134 20250401 174300 26985470800 77900 77900 77900 77900 0
135 20250401 174200 26985470800 77900 77900 77900 77900 0
136 20250401 174100 26985470800 77900 77900 77900 77900 0
137 20250401 174000 26985470800 77900 77900 77900 77900 0
138 20250401 173900 26985470800 77900 77900 77900 77900 0
139 20250401 173800 26985470800 77900 77900 77900 77900 0
140 20250401 173700 26985470800 77900 77900 77900 77900 0
141 20250401 173600 26985470800 77900 77900 77900 77900 0
142 20250401 173500 26985470800 77900 77900 77900 77900 0
143 20250401 173400 26985470800 77900 77900 77900 77900 0
144 20250401 173300 26985470800 77900 77900 77900 77900 0
145 20250401 173200 26985470800 77900 77900 77900 77900 0
146 20250401 173100 26985470800 77900 77900 77900 77900 0
147 20250401 173000 26985470800 77900 77900 77900 77900 0
148 20250401 172900 26985470800 77900 77900 77900 77900 0
149 20250401 172800 26985470800 77900 77900 77900 77900 0
150 20250401 172700 26985470800 77900 77900 77900 77900 0
151 20250401 172600 26985470800 77900 77900 77900 77900 0
152 20250401 172500 26985470800 77900 77900 77900 77900 21696
153 20250401 172400 26985470800 77900 77900 77900 77900 0
154 20250401 172300 26985470800 77900 77900 77900 77900 0
155 20250401 172200 26985470800 77900 77900 77900 77900 0
156 20250401 172100 26985470800 77900 77900 77900 77900 0
157 20250401 172000 26985470800 77900 77900 77900 77900 0
158 20250401 171900 26985470800 77900 77900 77900 77900 0
159 20250401 171800 26985470800 77900 77900 77900 77900 0
160 20250401 171700 26985470800 77900 77900 77900 77900 0
161 20250401 171600 26985470800 77900 77900 77900 77900 0
162 20250401 171500 26985470800 77900 77900 77900 77900 0
163 20250401 171400 26985470800 77900 77900 77900 77900 0
164 20250401 171300 26985470800 77900 77900 77900 77900 0
165 20250401 171200 26985470800 77900 77900 77900 77900 0
166 20250401 171100 26985470800 77900 77900 77900 77900 0
167 20250401 171000 26985470800 77900 77900 77900 77900 0
168 20250401 170900 26985470800 77900 77900 77900 77900 0
169 20250401 170800 26985470800 77900 77900 77900 77900 0
170 20250401 170700 26985470800 77900 77900 77900 77900 0
171 20250401 170600 26985470800 77900 77900 77900 77900 0
172 20250401 170500 26985470800 77900 77900 77900 77900 0
173 20250401 170400 26985470800 77900 77900 77900 77900 0
174 20250401 170300 26985470800 77900 77900 77900 77900 0
175 20250401 170200 26985470800 77900 77900 77900 77900 0
176 20250401 170100 26985470800 77900 77900 77900 77900 0
177 20250401 170000 26985470800 77900 77900 77900 77900 0
178 20250401 165900 26985470800 77900 77900 77900 77900 0
179 20250401 165800 26985470800 77900 77900 77900 77900 0
180 20250401 165700 26985470800 77900 77900 77900 77900 0
181 20250401 165600 26985470800 77900 77900 77900 77900 0
182 20250401 165500 26985470800 77900 77900 77900 77900 21696
183 20250401 165400 26985470800 77900 77900 77900 77900 0
184 20250401 165300 26985470800 77900 77900 77900 77900 0
185 20250401 165200 26985470800 77900 77900 77900 77900 0
186 20250401 165100 26985470800 77900 77900 77900 77900 0
187 20250401 165000 26985470800 77900 77900 77900 77900 0
188 20250401 164900 26985470800 77900 77900 77900 77900 0
189 20250401 164800 26985470800 77900 77900 77900 77900 0
190 20250401 164700 26985470800 77900 77900 77900 77900 0
191 20250401 164600 26985470800 77900 77900 77900 77900 0
192 20250401 164500 26985470800 77900 77900 77900 77900 0
193 20250401 164400 26985470800 77900 77900 77900 77900 0
194 20250401 164300 26985470800 77900 77900 77900 77900 0
195 20250401 164200 26985470800 77900 77900 77900 77900 0
196 20250401 164100 26985470800 77900 77900 77900 77900 0
197 20250401 164000 26985470800 77900 77900 77900 77900 0
198 20250401 163900 26985470800 77900 77900 77900 77900 0
199 20250401 163800 26985470800 77900 77900 77900 77900 0
200 20250401 163700 26985470800 77900 77900 77900 77900 0
201 20250401 163600 26985470800 77900 77900 77900 77900 0
202 20250401 163500 26985470800 77900 77900 77900 77900 0
203 20250401 163400 26985470800 77900 77900 77900 77900 0
204 20250401 163300 26985470800 77900 77900 77900 77900 0
205 20250401 163200 26985470800 77900 77900 77900 77900 0
206 20250401 163100 26985470800 77900 77900 77900 77900 0
207 20250401 163000 26985470800 77900 77900 77900 77900 0
208 20250401 162900 26985470800 77900 77900 77900 77900 0
209 20250401 162800 26985470800 77900 77900 77900 77900 0
210 20250401 162700 26985470800 77900 77900 77900 77900 0
211 20250401 162600 26985470800 77900 77900 77900 77900 0
212 20250401 162500 26985470800 77900 77900 77900 77900 21696
213 20250401 162400 26985470800 77900 77900 77900 77900 0
214 20250401 162300 26985470800 77900 77900 77900 77900 0
215 20250401 162200 26985470800 77900 77900 77900 77900 0
216 20250401 162100 26985470800 77900 77900 77900 77900 0
217 20250401 162000 26985470800 77900 77900 77900 77900 0
218 20250401 161900 26985470800 77900 77900 77900 77900 0
219 20250401 161800 26985470800 77900 77900 77900 77900 0
220 20250401 161700 26985470800 77900 77900 77900 77900 0
221 20250401 161600 26985470800 77900 77900 77900 77900 0
222 20250401 161500 26985470800 77900 77900 77900 77900 0
223 20250401 161400 26985470800 77900 77900 77900 77900 0
224 20250401 161300 26985470800 77900 77900 77900 77900 0
225 20250401 161200 26985470800 77900 77900 77900 77900 0
226 20250401 161100 26985470800 77900 77900 77900 77900 0
227 20250401 161000 26985470800 77900 77900 77900 77900 0
228 20250401 160900 26985470800 77900 77900 77900 77900 0
229 20250401 160800 26985470800 77900 77900 77900 77900 0
230 20250401 160700 26985470800 77900 77900 77900 77900 0
231 20250401 160600 26985470800 77900 77900 77900 77900 0
232 20250401 160500 26985470800 77900 77900 77900 77900 0
233 20250401 160400 26985470800 77900 77900 77900 77900 0
234 20250401 160300 26985470800 77900 77900 77900 77900 0
235 20250401 160200 26985470800 77900 77900 77900 77900 0
236 20250401 160100 26985470800 77900 77900 77900 77900 0
237 20250401 160000 26985470800 77900 77900 77900 77900 0
238 20250401 155900 26985470800 77900 77900 77900 77900 0
239 20250401 155800 26985470800 77900 77900 77900 77900 0
240 20250401 155700 26985470800 77900 77900 77900 77900 0
241 20250401 155600 26985470800 77900 77900 77900 77900 0
242 20250401 155500 26985470800 77900 77900 77900 77900 21696
243 20250401 155400 26985470800 77900 77900 77900 77900 0
244 20250401 155300 26985470800 77900 77900 77900 77900 0
245 20250401 155200 26985470800 77900 77900 77900 77900 0
246 20250401 155100 26985470800 77900 77900 77900 77900 0
247 20250401 155000 26985470800 77900 77900 77900 77900 0
248 20250401 154900 26985470800 77900 77900 77900 77900 0
249 20250401 154800 26985470800 77900 77900 77900 77900 0
250 20250401 154700 26985470800 77900 77900 77900 77900 0
251 20250401 154600 26985470800 77900 77900 77900 77900 0
252 20250401 154500 26985470800 77900 77900 77900 77900 0
253 20250401 154400 26985470800 77900 77900 77900 77900 0
254 20250401 154300 26985470800 77900 77900 77900 77900 0
255 20250401 154200 26985470800 77900 77900 77900 77900 0
256 20250401 154100 26985470800 77900 77900 77900 77900 0
257 20250401 154000 26985470800 77900 77900 77900 77900 0
258 20250401 153900 26985470800 77900 77900 77900 77900 0
259 20250401 153800 26985470800 77900 77900 77900 77900 0
260 20250401 153700 26985470800 77900 77900 77900 77900 0
261 20250401 153600 26985470800 77900 77900 77900 77900 0
262 20250401 153500 26985470800 77900 77900 77900 77900 0
263 20250401 153400 26985470800 77900 77900 77900 77900 0
264 20250401 153300 26985470800 77900 77900 77900 77900 0
265 20250401 153200 26985470800 77900 77900 77900 77900 0
266 20250401 153100 26985470800 77900 77900 77900 77900 0
267 20250401 153000 26985470800 77900 77900 77900 77900 21696
268 20250401 152900 25295352400 78100 78100 78100 78100 0
269 20250401 152800 25295352400 78100 78100 78100 78100 0
270 20250401 152700 25295352400 78100 78100 78100 78100 0
271 20250401 152600 25295352400 78100 78100 78100 78100 0
272 20250401 152500 25295352400 78100 78100 78100 78100 0
273 20250401 152400 25295352400 78100 78100 78100 78100 0
274 20250401 152300 25295352400 78100 78100 78100 78100 0
275 20250401 152200 25295352400 78100 78100 78100 78100 0
276 20250401 152100 25295352400 78100 78100 78100 78100 0
277 20250401 152000 25295352400 78100 78100 78100 78100 0
278 20250401 151900 25295352400 78100 78000 78100 78000 1087
279 20250401 151800 25210531000 78000 77900 78100 77900 2314
280 20250401 151700 25030011300 78000 77700 78000 77700 6518
281 20250401 151600 24522741400 77800 77800 77800 77700 1034
282 20250401 151500 24442337400 77800 77800 77800 77700 379
283 20250401 151400 24412855500 77700 77700 77800 77700 678
284 20250401 151300 24360145500 77700 77750 77800 77700 255
285 20250401 151200 24340320050 77800 77700 77800 77700 62
286 20250401 151100 24335497650 77800 77800 77800 77700 345
287 20250401 151000 24308685550 77700 77700 77800 77700 402
288 20250401 150900 24277445900 77800 77800 77800 77700 254
289 20250401 150800 24257698600 77700 77800 77800 77700 530
290 20250401 150700 24216484900 77800 77700 77800 77700 497
291 20250401 150600 24177852500 77800 77750 77800 77700 806
292 20250401 150500 24115188700 77750 77750 77750 77700 383
293 20250401 150400 24085416600 77700 77750 77750 77700 1130
294 20250401 150300 23997611900 77750 77850 77850 77700 6434
295 20250401 150200 23497263200 77850 77800 77900 77800 221
296 20250401 150100 23480067750 77900 77850 77900 77800 2076
297 20250401 150000 23318525450 77800 77850 77900 77800 430
298 20250401 145900 23285051650 77850 77800 77900 77800 564
299 20250401 145800 23241137700 77800 77800 77900 77800 318
300 20250401 145700 23216379900 77800 77900 77900 77800 1135
301 20250401 145600 23127976300 77900 77800 77900 77800 202
302 20250401 145500 23112253100 77900 77900 78000 77800 529
303 20250401 145400 23071058700 77900 77900 78000 77900 4795
304 20250401 145300 22697510500 77900 78000 78000 77900 757
305 20250401 145200 22638478100 77900 77900 78000 77900 421
306 20250401 145100 22605675400 77900 78000 78000 77900 193
307 20250401 145000 22590636500 77900 77900 78000 77900 275
308 20250401 144900 22569203050 78000 78000 78000 77900 332
309 20250401 144800 22543319100 77900 77950 78000 77900 327
310 20250401 144700 22517833550 77950 77950 77950 77900 226
311 20250401 144600 22500223900 77950 78000 78000 77900 692
312 20250401 144500 22446309200 78000 77900 78000 77900 191
313 20250401 144400 22431422900 77900 78000 78000 77900 334
314 20250401 144300 22405382600 78000 78000 78000 77900 435
315 20250401 144200 22371460300 78000 78000 78000 77900 501
316 20250401 144100 22332403000 78000 77950 78000 77900 663
317 20250401 144000 22280718250 78000 77950 78000 77950 134
318 20250401 143900 22270267350 78000 78000 78000 77950 260
319 20250401 143800 22249991750 77950 77950 78000 77950 147
320 20250401 143700 22238526700 77950 77950 78000 77950 302
321 20250401 143600 22214977750 78000 78000 78000 77950 296
322 20250401 143500 22191892150 78000 78000 78000 77950 199
323 20250401 143400 22176371550 77950 78000 78000 77950 385
324 20250401 143300 22146351400 78000 78000 78000 77950 152
325 20250401 143200 22134497450 78000 78000 78000 77950 179
326 20250401 143100 22120537150 78000 77950 78000 77950 287
327 20250401 143000 22098161000 77950 77950 78000 77900 924
328 20250401 142900 22026142300 78000 77950 78000 77950 325
329 20250401 142800 22000797750 77950 77950 78000 77950 234
330 20250401 142700 21982546850 78000 77900 78000 77900 621
331 20250401 142600 21934110950 78000 77900 78000 77900 637
332 20250401 142500 21884433150 77900 77900 78000 77900 168
333 20250401 142400 21871333350 77900 77900 78000 77900 78
334 20250401 142300 21865255250 78000 77900 78000 77900 151
335 20250401 142200 21853488850 77900 78000 78000 77900 62
336 20250401 142100 21848656900 78000 77900 78000 77900 211
337 20250401 142000 21832218300 77950 77900 77950 77900 102
338 20250401 141900 21824271450 77900 78000 78000 77900 172
339 20250401 141800 21810863100 77900 78050 78100 77900 4686
340 20250401 141700 21445357750 78000 78100 78100 78000 461
341 20250401 141600 21409395100 78100 78000 78100 78000 198
342 20250401 141500 21393944600 78000 78000 78100 78000 246
343 20250401 141400 21374750300 78100 78100 78100 78000 218
344 20250401 141300 21357737700 78000 78000 78100 78000 1214
345 20250401 141200 21263044300 78000 78100 78100 78000 123
346 20250401 141100 21253448600 78100 78000 78100 78000 201
347 20250401 141000 21237768100 78100 78000 78100 78000 217
348 20250401 140900 21220840700 78000 78000 78100 78000 172
349 20250401 140800 21207419900 78000 78100 78100 78000 277
350 20250401 140700 21185800550 78100 78000 78100 78000 234
351 20250401 140600 21167545150 78000 78000 78100 78000 249
352 20250401 140500 21148113000 78000 78000 78100 78000 178
353 20250401 140400 21134228700 78000 78100 78100 78000 316
354 20250401 140300 21109559700 78000 78000 78100 78000 204
355 20250401 140200 21093644050 78050 78000 78100 78000 241
356 20250401 140100 21074839750 78100 78100 78100 78000 201
357 20250401 140000 21059152050 78000 78100 78100 78000 232
358 20250401 135900 21041044200 78000 78100 78100 78000 221
359 20250401 135800 21023798900 78100 78000 78100 78000 276
360 20250401 135700 21002267400 78000 78000 78050 78000 208
361 20250401 135600 20986042600 78100 78000 78100 78000 309
362 20250401 135500 20961939900 78000 78000 78100 78000 116
363 20250401 135400 20952890500 78000 78050 78100 78000 214
364 20250401 135300 20936195700 78000 78000 78100 78000 216
365 20250401 135200 20919347600 78000 78050 78100 78000 336
366 20250401 135100 20893125950 78000 78000 78100 78000 186
367 20250401 135000 20878616650 78000 78000 78100 78000 111
368 20250401 134900 20869958550 78000 78000 78100 78000 104
369 20250401 134800 20861846000 78100 78000 78100 78000 25
370 20250401 134700 20859894900 78000 78000 78100 78000 2271
371 20250401 134600 20682756800 78000 78000 78100 78000 138
372 20250401 134500 20671992300 78100 78100 78100 78000 3081
373 20250401 134400 20431400500 78100 78100 78200 78100 91
374 20250401 134300 20424289600 78100 78200 78200 78100 120
375 20250401 134200 20414913700 78200 78100 78200 78100 264
376 20250401 134100 20394271300 78200 78100 78200 78100 294
377 20250401 134000 20371302600 78200 78100 78200 78100 116
378 20250401 133900 20362232500 78100 78100 78200 78100 69
379 20250401 133800 20356838600 78100 78200 78200 78100 202
380 20250401 133700 20341051200 78200 78100 78200 78100 288
381 20250401 133600 20318531300 78200 78100 78200 78100 207
382 20250401 133500 20302346200 78100 78100 78200 78100 161
383 20250401 133400 20289766200 78100 78100 78200 78100 126
384 20250401 133300 20279918700 78100 78100 78200 78100 134
385 20250401 133200 20269447600 78100 78200 78200 78100 76
386 20250401 133100 20263507700 78200 78100 78200 78100 105
387 20250401 133000 20255300300 78100 78100 78200 78100 106
388 20250401 132900 20247019400 78100 78100 78200 78100 132
389 20250401 132800 20236699600 78200 78100 78200 78100 87
390 20250401 132700 20229898000 78200 78200 78200 78100 125
391 20250401 132600 20220132000 78100 78300 78300 78100 796
392 20250401 132500 20157888200 78200 78100 78200 78100 912
393 20250401 132400 20086577500 78100 78100 78200 78100 57
394 20250401 132300 20082121700 78100 78200 78200 78100 110
395 20250401 132200 20073522400 78200 78200 78200 78100 107
396 20250401 132100 20065163850 78200 78200 78200 78100 23
397 20250401 132000 20063366850 78100 78100 78200 78100 181
398 20250401 131900 20049229550 78200 78100 78200 78100 159
399 20250401 131800 20036808150 78200 78100 78200 78100 143
400 20250401 131700 20025635950 78100 78100 78100 78000 254
401 20250401 131600 20005806250 78100 78000 78100 78000 106
402 20250401 131500 19997531300 78100 77900 78100 77900 305
403 20250401 131400 19973733200 78000 78000 78000 77900 694
404 20250401 131300 19919610050 78000 78000 78000 77900 1829
405 20250401 131200 19776965050 78000 77950 78000 77900 359
406 20250401 131100 19748965950 77950 77950 77950 77900 617
407 20250401 131000 19700900500 77900 78000 78000 77900 56
408 20250401 130900 19696536400 78000 77950 78000 77900 108
409 20250401 130800 19688121650 78000 77950 78000 77950 329
410 20250401 130700 19662460600 78000 77900 78000 77900 208
411 20250401 130600 19646242200 77900 78100 78100 77900 3931
412 20250401 130500 19339658300 78000 78000 78100 78000 63
413 20250401 130400 19334743700 78100 78000 78100 78000 461
414 20250401 130300 19298785000 78000 78100 78100 78000 328
415 20250401 130200 19273175500 78100 78050 78100 78000 40
416 20250401 130100 19270053350 78100 78100 78100 78000 3789
417 20250401 130000 18974132950 78200 78200 78200 78100 310
418 20250401 125900 18949909450 78200 78200 78200 78100 87
419 20250401 125800 18943107250 78100 78200 78200 78100 140
420 20250401 125700 18932167650 78200 78200 78200 78100 69
421 20250401 125600 18926772150 78200 78100 78200 78100 77
422 20250401 125500 18920751850 78100 78100 78200 78100 120
423 20250401 125400 18911375100 78200 78200 78200 78100 78
424 20250401 125300 18905277200 78100 78100 78200 78100 121
425 20250401 125200 18895821800 78200 78200 78200 78100 92
426 20250401 125100 18888628300 78200 78200 78200 78100 106
427 20250401 125000 18880340300 78200 78100 78200 78100 457
428 20250401 124900 18844610000 78200 78100 78200 78100 107
429 20250401 124800 18836243600 78100 78200 78200 78100 28
430 20250401 124700 18834055300 78200 78200 78200 78100 139
431 20250401 124600 18823194200 78100 78100 78200 78100 94
432 20250401 124500 18815844000 78200 78300 78300 78200 637
433 20250401 124400 18766026400 78200 78100 78200 78100 613
434 20250401 124300 18718090200 78100 78200 78200 78100 417
435 20250401 124200 18685482600 78200 78200 78200 78100 374
436 20250401 124100 18656242700 78100 78200 78200 78100 267
437 20250401 124000 18635364400 78100 78200 78300 78100 619
438 20250401 123900 18586958400 78200 78300 78300 78200 386
439 20250401 123800 18556769050 78300 78300 78400 78200 315
440 20250401 123700 18532103650 78300 78300 78400 78200 384
441 20250401 123600 18502041850 78300 78300 78300 78200 40
442 20250401 123500 18498912550 78250 78300 78300 78200 66
443 20250401 123400 18493744900 78300 78300 78300 78200 209
444 20250401 123300 18477380700 78300 78300 78300 78200 551
445 20250401 123200 18434237700 78200 78400 78400 78200 1274
446 20250401 123100 18334490000 78400 78300 78400 78300 96
447 20250401 123000 18326970900 78400 78300 78400 78200 2563
448 20250401 122900 18126111300 78300 78300 78300 78200 239
449 20250401 122800 18107409950 78300 78300 78300 78200 138
450 20250401 122700 18096604750 78300 78200 78300 78200 273
451 20250401 122600 18075230950 78300 78300 78300 78200 272
452 20250401 122500 18053940550 78300 78300 78300 78200 198
453 20250401 122400 18038439550 78300 78300 78300 78200 130
454 20250401 122300 18028262250 78300 78300 78300 78200 339
455 20250401 122200 18001728350 78300 78200 78300 78200 120
456 20250401 122100 17992333800 78300 78200 78300 78200 404
457 20250401 122000 17960707700 78300 78300 78300 78200 94
458 20250401 121900 17953348000 78200 78200 78300 78200 599
459 20250401 121800 17906447400 78300 78200 78300 78200 182
460 20250401 121700 17892205300 78200 78200 78300 78200 163
461 20250401 121600 17879456100 78300 78200 78300 78200 911
462 20250401 121500 17808207200 78200 78200 78300 78200 624
463 20250401 121400 17759397450 78200 78200 78300 78100 1097
464 20250401 121300 17673602750 78200 78200 78200 78100 1251
465 20250401 121200 17575781450 78200 78000 78200 78000 6954
466 20250401 121100 17032696050 78100 78100 78100 78000 458
467 20250401 121000 16996928100 78100 78050 78100 78000 199
468 20250401 120900 16981392200 78100 78050 78100 78050 296
469 20250401 120800 16958275000 78050 78100 78100 78050 393
470 20250401 120700 16927582400 78100 78000 78100 78000 222
471 20250401 120600 16910252800 78100 78100 78100 78000 210
472 20250401 120500 16893852000 78000 78100 78100 78000 203
473 20250401 120400 16878008000 78100 78000 78100 78000 359
474 20250401 120300 16849970700 78100 78100 78100 78000 146
475 20250401 120200 16838570550 78000 78100 78100 78000 223
476 20250401 120100 16821163400 78000 78100 78100 78000 132
477 20250401 120000 16810857500 78000 78100 78100 78000 150
478 20250401 115900 16799146100 78100 78000 78100 78000 160
479 20250401 115800 16786658000 78000 78100 78100 78000 126
480 20250401 115700 16776820400 78000 78100 78100 78000 191
481 20250401 115600 16761910100 78100 78100 78100 78000 151
482 20250401 115500 16750119150 78100 78100 78100 78000 5130
483 20250401 115400 16349466750 78100 78100 78100 78000 1500
484 20250401 115300 16232343750 78100 78000 78100 78000 69
485 20250401 115200 16226956150 78000 78000 78100 78000 82
486 20250401 115100 16220557450 78000 78100 78100 78000 94
487 20250401 115000 16213222400 78100 78100 78100 78000 57
488 20250401 114900 16208772350 78100 78100 78100 78000 797
489 20250401 114800 16146604850 78100 78150 78150 78000 2342
490 20250401 114700 15963695100 78150 78200 78200 78100 213
491 20250401 114600 15947049150 78200 78200 78200 78100 151
492 20250401 114500 15935247750 78100 78200 78200 78100 89
493 20250401 114400 15928291350 78200 78200 78200 78100 80
494 20250401 114300 15922036950 78200 78200 78200 78100 247
495 20250401 114200 15902728950 78100 78100 78200 78100 17
496 20250401 114100 15901400250 78100 78100 78200 78100 160
497 20250401 114000 15888903850 78100 78100 78200 78000 158
498 20250401 113900 15876564250 78100 78000 78100 78000 363
499 20250401 113800 15848214450 78100 78100 78100 78000 478
500 20250401 113700 15810889250 78100 78200 78200 78100 401
501 20250401 113600 15779570350 78200 78100 78200 78100 266
502 20250401 113500 15758795500 78100 78200 78200 78100 109
503 20250401 113400 15750278850 78200 78200 78200 78100 82
504 20250401 113300 15743868450 78200 78100 78200 78100 97
505 20250401 113200 15736291150 78100 78100 78200 78000 544
506 20250401 113100 15693801950 78000 78150 78200 78000 485
507 20250401 113000 15655922500 78200 78100 78200 78000 812
508 20250401 112900 15592501700 78100 78100 78100 78000 402
509 20250401 112800 15561106200 78100 78100 78200 78100 1088
510 20250401 112700 15476131600 78100 78100 78200 78100 126
511 20250401 112600 15466288050 78100 78100 78200 78100 1296
512 20250401 112500 15365064650 78100 78200 78200 78100 154
513 20250401 112400 15353036150 78200 78200 78200 78100 257
514 20250401 112300 15332939250 78200 78200 78200 78100 853
515 20250401 112200 15266316650 78100 78200 78200 78100 179
516 20250401 112100 15252326650 78200 78200 78200 78100 87
517 20250401 112000 15245524000 78200 78100 78200 78100 900
518 20250401 111900 15175208300 78200 78100 78200 78100 402
519 20250401 111800 15143806200 78100 78000 78100 78000 1096
520 20250401 111700 15058209200 78100 78150 78200 78100 859
521 20250401 111600 14991116700 78200 78100 78200 78100 450
522 20250401 111500 14955968850 78050 78000 78100 78000 63
523 20250401 111400 14951048950 78050 78100 78200 78000 993
524 20250401 111300 14873500750 78100 78100 78100 78050 839
525 20250401 111200 14807975000 78100 78100 78100 78000 509
526 20250401 111100 14768230900 78000 78100 78100 78000 23
527 20250401 111000 14766435200 78000 78100 78100 78000 616
528 20250401 110900 14718384200 78000 78000 78100 78000 649
529 20250401 110800 14667761050 78100 78050 78100 78000 713
530 20250401 110700 14612132250 78050 78000 78100 77900 1392
531 20250401 110600 14503590500 77900 78000 78000 77900 688
532 20250401 110500 14449930650 78000 78000 78000 77900 515
533 20250401 110400 14409766000 78000 78000 78100 78000 2849
534 20250401 110300 14187543500 78100 77900 78100 77900 1236
535 20250401 110200 14091121600 78000 77900 78000 77900 641
536 20250401 110100 14041124000 77900 78000 78000 77900 813
537 20250401 110000 13977766000 78000 78000 78000 77900 268
538 20250401 105900 13956862900 78000 78000 78100 78000 670
539 20250401 105800 13904602750 78000 77900 78000 77900 3427
540 20250401 105700 13637315750 77900 77900 78000 77900 179
541 20250401 105600 13623371250 78000 77900 78000 77800 430
542 20250401 105500 13589880850 77900 77900 78000 77800 1017
543 20250401 105400 13510656450 77900 77900 77900 77800 463
544 20250401 105300 13474591750 77800 77900 77900 77800 1085
545 20250401 105200 13390078450 77800 77850 77900 77800 1385
546 20250401 105100 13282190050 77900 77800 77900 77800 331
547 20250401 105000 13256408150 77800 77900 77900 77800 1232
548 20250401 104900 13160514350 77900 77900 77900 77800 96
549 20250401 104800 13153038850 77800 77900 77900 77800 237
550 20250401 104700 13134597100 77850 77900 77900 77800 270
551 20250401 104600 13113571650 77900 77800 77900 77800 2929
552 20250401 104500 12885530050 77800 77600 77800 77600 3776
553 20250401 104400 12592206250 77700 77700 77700 77600 773
554 20250401 104300 12532193250 77700 77550 77700 77500 2539
555 20250401 104200 12335158750 77500 77600 77600 77500 101
556 20250401 104100 12327328350 77500 77700 77700 77500 3000
557 20250401 104000 12094780750 77600 77600 77700 77600 114
558 20250401 103900 12085934250 77600 77600 77700 77600 25
559 20250401 103800 12083993050 77700 77600 77700 77600 143
560 20250401 103700 12072895850 77600 77700 77700 77600 2149
561 20250401 103600 11906129350 77600 77600 77700 77600 108
562 20250401 103500 11897746250 77600 77600 77700 77600 340
563 20250401 103400 11871362150 77600 77600 77700 77600 698
564 20250401 103300 11817196050 77600 77600 77700 77500 1563
565 20250401 103200 11695886250 77600 77600 77600 77500 551
566 20250401 103100 11653138350 77500 77600 77700 77500 1568
567 20250401 103000 11531459850 77700 77700 77700 77600 873
568 20250401 102900 11463678900 77700 77700 77700 77600 266
569 20250401 102800 11443020700 77700 77600 77700 77600 76
570 20250401 102700 11437119500 77700 77700 77700 77600 113
571 20250401 102600 11428341300 77700 77600 77700 77600 121
572 20250401 102500 11418947800 77600 77600 77700 77600 158
573 20250401 102400 11406677950 77700 77600 77700 77600 153
574 20250401 102300 11394797650 77700 77700 77700 77600 200
575 20250401 102200 11379260450 77600 77600 77700 77600 176
576 20250401 102100 11365593450 77650 77750 77750 77600 1709
577 20250401 102000 11232823650 77750 77800 77800 77700 191
578 20250401 101900 11217975850 77700 77700 77800 77700 94
579 20250401 101800 11210665750 77700 77700 77800 77700 256
580 20250401 101700 11190774350 77800 77800 77800 77700 69
581 20250401 101600 11185410650 77800 77800 77800 77700 968
582 20250401 101500 11110190000 77800 77800 77800 77700 76
583 20250401 101400 11104279200 77750 77900 77900 77750 1013
584 20250401 101300 11025464150 77800 77800 77900 77800 262
585 20250401 101200 11005080150 77800 77800 77900 77800 1473
586 20250401 101100 10890479250 77700 77700 77800 77600 1157
587 20250401 101000 10800577350 77700 77700 77700 77600 181
588 20250401 100900 10786524050 77700 77650 77700 77600 37
589 20250401 100800 10783651500 77700 77600 77700 77600 403
590 20250401 100700 10752376700 77700 77700 77700 77600 205
591 20250401 100600 10736463000 77700 77700 77700 77600 155
592 20250401 100500 10724421350 77700 77600 77700 77600 119
593 20250401 100400 10715186250 77600 77600 77700 77500 481
594 20250401 100300 10677867450 77600 77500 77700 77400 1413
595 20250401 100200 10568309550 77500 77500 77600 77400 782
596 20250401 100100 10507719150 77500 77500 77600 77500 570
597 20250401 100000 10463526450 77600 77500 77600 77500 116
598 20250401 095900 10454534750 77600 77600 77600 77500 98
599 20250401 095800 10446931450 77600 77500 77600 77500 52
600 20250401 095700 10442899450 77600 77600 77600 77500 87
601 20250401 095600 10436156050 77600 77500 77600 77450 843
602 20250401 095500 10370809250 77500 77500 77500 77450 491
603 20250401 095400 10332758000 77500 77500 77500 77450 203
604 20250401 095300 10317033250 77500 77300 77500 77300 2561
605 20250401 095200 10118834400 77300 77300 77300 77200 546
606 20250401 095100 10076637650 77200 77400 77400 77200 2163
607 20250401 095000 9909491050 77400 77500 77600 77300 1728
608 20250401 094900 9775797400 77600 77500 77600 77400 596
609 20250401 094800 9729611300 77500 77500 77500 77400 659
610 20250401 094700 9678541100 77500 77500 77500 77400 378
611 20250401 094600 9649258800 77500 77500 77500 77400 586
612 20250401 094500 9603845200 77500 77500 77500 77400 415
613 20250401 094400 9571685800 77500 77500 77500 77400 299
614 20250401 094300 9548516600 77400 77400 77500 77300 1654
615 20250401 094200 9420495500 77400 77400 77400 77300 361
616 20250401 094100 9392565400 77300 77400 77400 77300 639
617 20250401 094000 9343157700 77300 77400 77400 77300 103
618 20250401 093900 9335193800 77400 77400 77400 77300 422
619 20250401 093800 9302565400 77400 77400 77400 77300 128
620 20250401 093700 9292667300 77300 77400 77400 77300 420
621 20250401 093600 9260195600 77400 77300 77400 77200 7242
622 20250401 093500 8700331400 77300 77300 77300 77200 82
623 20250401 093400 8693996500 77300 77200 77300 77200 182
624 20250401 093300 8679937550 77300 77200 77300 77200 8441
625 20250401 093200 8028286950 77300 77400 77400 77200 1567
626 20250401 093100 7907158050 77400 77400 77400 77300 2328
627 20250401 093000 7727141950 77400 77700 77700 77300 4733
628 20250401 092900 7360416650 77700 77600 77700 77550 1399
629 20250401 092800 7251843100 77600 77500 77600 77500 205
630 20250401 092700 7235938450 77600 77500 77600 77500 113
631 20250401 092600 7227171750 77600 77600 77600 77500 524
632 20250401 092500 7186509500 77500 77800 77800 77500 2395
633 20250401 092400 7000539400 77800 77800 77800 77750 488
634 20250401 092300 6962573250 77800 77750 77800 77700 903
635 20250401 092200 6892322200 77700 77700 77800 77700 1445
636 20250401 092100 6780032600 77700 77700 77800 77600 609
637 20250401 092000 6732713600 77700 77800 77850 77700 1787
638 20250401 091900 6593829100 77850 77800 77900 77800 862
639 20250401 091800 6526763750 77800 77800 77850 77700 1237
640 20250401 091700 6430533850 77700 77800 77800 77700 395
641 20250401 091600 6399827150 77800 77800 77900 77700 2010
642 20250401 091500 6243444850 77900 77800 77900 77700 1186
643 20250401 091400 6151176300 77800 77700 77800 77700 403
644 20250401 091300 6119844350 77750 77700 77800 77600 1296
645 20250401 091200 6019137400 77600 77700 77700 77600 947
646 20250401 091100 5945574800 77700 77700 77700 77600 2016
647 20250401 091000 5788955250 77700 77600 77700 77600 129
648 20250401 090900 5778940500 77600 77650 77700 77600 3450
649 20250401 090800 5511219100 77700 77300 77700 77300 2592
650 20250401 090700 5310394200 77300 77500 77500 77300 2977
651 20250401 090600 5079826100 77500 77200 77500 77200 4264
652 20250401 090500 4750215450 77200 77200 77200 77000 13240
653 20250401 090400 3729168450 77200 77400 77400 77100 14918
654 20250401 090300 2575616450 77400 77700 77700 77300 12177
655 20250401 090200 1631852450 77700 77800 77900 77600 4144
656 20250401 090100 1309644300 77800 78200 78200 77600 7177
657 20250401 090000 751084900 78100 77900 78200 77900 9634

1
066570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,102604,163647814,8208320000,13091825120000,0.06
20250327,99215,163647814,8175316000,13484579873600,0.06
20250326,99618,163647814,8447606400,13877334627200,0.06
20250325,99826,163647814,8265592800,13550038999200,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 102604 163647814 8208320000 13091825120000 0.06
3 20250327 99215 163647814 8175316000 13484579873600 0.06
4 20250326 99618 163647814 8447606400 13877334627200 0.06
5 20250325 99826 163647814 8265592800 13550038999200 0.06