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

658
067160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,15131974300,86700,86700,86700,86700,2942
20250401,195500,15131974300,86700,86700,86700,86700,0
20250401,195400,15131974300,86700,86700,86700,86700,0
20250401,195300,15131974300,86700,86700,86700,86700,0
20250401,195200,15131974300,86700,86700,86700,86700,0
20250401,195100,15131974300,86700,86700,86700,86700,0
20250401,195000,15131974300,86700,86700,86700,86700,0
20250401,194900,15131974300,86700,86700,86700,86700,0
20250401,194800,15131974300,86700,86700,86700,86700,0
20250401,194700,15131974300,86700,86700,86700,86700,0
20250401,194600,15131974300,86700,86700,86700,86700,0
20250401,194500,15131974300,86700,86700,86700,86700,0
20250401,194400,15131974300,86700,86700,86700,86700,0
20250401,194300,15131974300,86700,86700,86700,86700,0
20250401,194200,15131974300,86700,86700,86700,86700,0
20250401,194100,15131974300,86700,86700,86700,86700,0
20250401,194000,15131974300,86700,86700,86700,86700,0
20250401,193900,15131974300,86700,86700,86700,86700,0
20250401,193800,15131974300,86700,86700,86700,86700,0
20250401,193700,15131974300,86700,86700,86700,86700,0
20250401,193600,15131974300,86700,86700,86700,86700,0
20250401,193500,15131974300,86700,86700,86700,86700,0
20250401,193400,15131974300,86700,86700,86700,86700,0
20250401,193300,15131974300,86700,86700,86700,86700,0
20250401,193200,15131974300,86700,86700,86700,86700,0
20250401,193100,15131974300,86700,86700,86700,86700,0
20250401,193000,15131974300,86700,86700,86700,86700,0
20250401,192900,15131974300,86700,86700,86700,86700,0
20250401,192800,15131974300,86700,86700,86700,86700,0
20250401,192700,15131974300,86700,86700,86700,86700,0
20250401,192600,15131974300,86700,86700,86700,86700,2942
20250401,192500,15131974300,86700,86700,86700,86700,0
20250401,192400,15131974300,86700,86700,86700,86700,0
20250401,192300,15131974300,86700,86700,86700,86700,0
20250401,192200,15131974300,86700,86700,86700,86700,0
20250401,192100,15131974300,86700,86700,86700,86700,0
20250401,192000,15131974300,86700,86700,86700,86700,0
20250401,191900,15131974300,86700,86700,86700,86700,0
20250401,191800,15131974300,86700,86700,86700,86700,0
20250401,191700,15131974300,86700,86700,86700,86700,0
20250401,191600,15131974300,86700,86700,86700,86700,0
20250401,191500,15131974300,86700,86700,86700,86700,0
20250401,191400,15131974300,86700,86700,86700,86700,0
20250401,191300,15131974300,86700,86700,86700,86700,0
20250401,191200,15131974300,86700,86700,86700,86700,0
20250401,191100,15131974300,86700,86700,86700,86700,0
20250401,191000,15131974300,86700,86700,86700,86700,0
20250401,190900,15131974300,86700,86700,86700,86700,0
20250401,190800,15131974300,86700,86700,86700,86700,0
20250401,190700,15131974300,86700,86700,86700,86700,0
20250401,190600,15131974300,86700,86700,86700,86700,0
20250401,190500,15131974300,86700,86700,86700,86700,0
20250401,190400,15131974300,86700,86700,86700,86700,0
20250401,190300,15131974300,86700,86700,86700,86700,0
20250401,190200,15131974300,86700,86700,86700,86700,0
20250401,190100,15131974300,86700,86700,86700,86700,0
20250401,190000,15131974300,86700,86700,86700,86700,0
20250401,185900,15131974300,86700,86700,86700,86700,0
20250401,185800,15131974300,86700,86700,86700,86700,0
20250401,185700,15131974300,86700,86700,86700,86700,0
20250401,185600,15131974300,86700,86700,86700,86700,2942
20250401,185500,15131974300,86700,86700,86700,86700,0
20250401,185400,15131974300,86700,86700,86700,86700,0
20250401,185300,15131974300,86700,86700,86700,86700,0
20250401,185200,15131974300,86700,86700,86700,86700,0
20250401,185100,15131974300,86700,86700,86700,86700,0
20250401,185000,15131974300,86700,86700,86700,86700,0
20250401,184900,15131974300,86700,86700,86700,86700,0
20250401,184800,15131974300,86700,86700,86700,86700,0
20250401,184700,15131974300,86700,86700,86700,86700,0
20250401,184600,15131974300,86700,86700,86700,86700,0
20250401,184500,15131974300,86700,86700,86700,86700,0
20250401,184400,15131974300,86700,86700,86700,86700,0
20250401,184300,15131974300,86700,86700,86700,86700,0
20250401,184200,15131974300,86700,86700,86700,86700,0
20250401,184100,15131974300,86700,86700,86700,86700,0
20250401,184000,15131974300,86700,86700,86700,86700,0
20250401,183900,15131974300,86700,86700,86700,86700,0
20250401,183800,15131974300,86700,86700,86700,86700,0
20250401,183700,15131974300,86700,86700,86700,86700,0
20250401,183600,15131974300,86700,86700,86700,86700,0
20250401,183500,15131974300,86700,86700,86700,86700,0
20250401,183400,15131974300,86700,86700,86700,86700,0
20250401,183300,15131974300,86700,86700,86700,86700,0
20250401,183200,15131974300,86700,86700,86700,86700,0
20250401,183100,15131974300,86700,86700,86700,86700,0
20250401,183000,15131974300,86700,86700,86700,86700,0
20250401,182900,15131974300,86700,86700,86700,86700,0
20250401,182800,15131974300,86700,86700,86700,86700,0
20250401,182700,15131974300,86700,86700,86700,86700,0
20250401,182600,15131974300,86700,86700,86700,86700,2942
20250401,182500,15131974300,86700,86700,86700,86700,0
20250401,182400,15131974300,86700,86700,86700,86700,0
20250401,182300,15131974300,86700,86700,86700,86700,0
20250401,182200,15131974300,86700,86700,86700,86700,0
20250401,182100,15131974300,86700,86700,86700,86700,0
20250401,182000,15131974300,86700,86700,86700,86700,0
20250401,181900,15131974300,86700,86700,86700,86700,0
20250401,181800,15131974300,86700,86700,86700,86700,0
20250401,181700,15131974300,86700,86700,86700,86700,0
20250401,181600,15131974300,86700,86700,86700,86700,0
20250401,181500,15131974300,86700,86700,86700,86700,0
20250401,181400,15131974300,86700,86700,86700,86700,0
20250401,181300,15131974300,86700,86700,86700,86700,0
20250401,181200,15131974300,86700,86700,86700,86700,0
20250401,181100,15131974300,86700,86700,86700,86700,0
20250401,181000,15131974300,86700,86700,86700,86700,0
20250401,180900,15131974300,86700,86700,86700,86700,0
20250401,180800,15131974300,86700,86700,86700,86700,0
20250401,180700,15131974300,86700,86700,86700,86700,0
20250401,180600,15131974300,86700,86700,86700,86700,0
20250401,180500,15131974300,86700,86700,86700,86700,0
20250401,180400,15131974300,86700,86700,86700,86700,0
20250401,180300,15131974300,86700,86700,86700,86700,0
20250401,180200,15131974300,86700,86700,86700,86700,0
20250401,180100,15131974300,86700,86700,86700,86700,0
20250401,180000,15131974300,86700,86700,86700,86700,0
20250401,175900,15131974300,86700,86700,86700,86700,0
20250401,175800,15131974300,86700,86700,86700,86700,0
20250401,175700,15131974300,86700,86700,86700,86700,0
20250401,175600,15131974300,86700,86700,86700,86700,2942
20250401,175500,15131974300,86700,86700,86700,86700,0
20250401,175400,15131974300,86700,86700,86700,86700,0
20250401,175300,15131974300,86700,86700,86700,86700,0
20250401,175200,15131974300,86700,86700,86700,86700,0
20250401,175100,15131974300,86700,86700,86700,86700,0
20250401,175000,15131974300,86700,86700,86700,86700,0
20250401,174900,15131974300,86700,86700,86700,86700,0
20250401,174800,15131974300,86700,86700,86700,86700,0
20250401,174700,15131974300,86700,86700,86700,86700,0
20250401,174600,15131974300,86700,86700,86700,86700,0
20250401,174500,15131974300,86700,86700,86700,86700,0
20250401,174400,15131974300,86700,86700,86700,86700,0
20250401,174300,15131974300,86700,86700,86700,86700,0
20250401,174200,15131974300,86700,86700,86700,86700,0
20250401,174100,15131974300,86700,86700,86700,86700,0
20250401,174000,15131974300,86700,86700,86700,86700,0
20250401,173900,15131974300,86700,86700,86700,86700,0
20250401,173800,15131974300,86700,86700,86700,86700,0
20250401,173700,15131974300,86700,86700,86700,86700,0
20250401,173600,15131974300,86700,86700,86700,86700,0
20250401,173500,15131974300,86700,86700,86700,86700,0
20250401,173400,15131974300,86700,86700,86700,86700,0
20250401,173300,15131974300,86700,86700,86700,86700,0
20250401,173200,15131974300,86700,86700,86700,86700,0
20250401,173100,15131974300,86700,86700,86700,86700,0
20250401,173000,15131974300,86700,86700,86700,86700,0
20250401,172900,15131974300,86700,86700,86700,86700,0
20250401,172800,15131974300,86700,86700,86700,86700,0
20250401,172700,15131974300,86700,86700,86700,86700,0
20250401,172600,15131974300,86700,86700,86700,86700,2942
20250401,172500,15131974300,86700,86700,86700,86700,0
20250401,172400,15131974300,86700,86700,86700,86700,0
20250401,172300,15131974300,86700,86700,86700,86700,0
20250401,172200,15131974300,86700,86700,86700,86700,0
20250401,172100,15131974300,86700,86700,86700,86700,0
20250401,172000,15131974300,86700,86700,86700,86700,0
20250401,171900,15131974300,86700,86700,86700,86700,0
20250401,171800,15131974300,86700,86700,86700,86700,0
20250401,171700,15131974300,86700,86700,86700,86700,0
20250401,171600,15131974300,86700,86700,86700,86700,0
20250401,171500,15131974300,86700,86700,86700,86700,0
20250401,171400,15131974300,86700,86700,86700,86700,0
20250401,171300,15131974300,86700,86700,86700,86700,0
20250401,171200,15131974300,86700,86700,86700,86700,0
20250401,171100,15131974300,86700,86700,86700,86700,0
20250401,171000,15131974300,86700,86700,86700,86700,0
20250401,170900,15131974300,86700,86700,86700,86700,0
20250401,170800,15131974300,86700,86700,86700,86700,0
20250401,170700,15131974300,86700,86700,86700,86700,0
20250401,170600,15131974300,86700,86700,86700,86700,0
20250401,170500,15131974300,86700,86700,86700,86700,0
20250401,170400,15131974300,86700,86700,86700,86700,0
20250401,170300,15131974300,86700,86700,86700,86700,0
20250401,170200,15131974300,86700,86700,86700,86700,0
20250401,170100,15131974300,86700,86700,86700,86700,0
20250401,170000,15131974300,86700,86700,86700,86700,0
20250401,165900,15131974300,86700,86700,86700,86700,0
20250401,165800,15131974300,86700,86700,86700,86700,0
20250401,165700,15131974300,86700,86700,86700,86700,0
20250401,165600,15131974300,86700,86700,86700,86700,2942
20250401,165500,15131974300,86700,86700,86700,86700,0
20250401,165400,15131974300,86700,86700,86700,86700,0
20250401,165300,15131974300,86700,86700,86700,86700,0
20250401,165200,15131974300,86700,86700,86700,86700,0
20250401,165100,15131974300,86700,86700,86700,86700,0
20250401,165000,15131974300,86700,86700,86700,86700,0
20250401,164900,15131974300,86700,86700,86700,86700,0
20250401,164800,15131974300,86700,86700,86700,86700,0
20250401,164700,15131974300,86700,86700,86700,86700,0
20250401,164600,15131974300,86700,86700,86700,86700,0
20250401,164500,15131974300,86700,86700,86700,86700,0
20250401,164400,15131974300,86700,86700,86700,86700,0
20250401,164300,15131974300,86700,86700,86700,86700,0
20250401,164200,15131974300,86700,86700,86700,86700,0
20250401,164100,15131974300,86700,86700,86700,86700,0
20250401,164000,15131974300,86700,86700,86700,86700,0
20250401,163900,15131974300,86700,86700,86700,86700,0
20250401,163800,15131974300,86700,86700,86700,86700,0
20250401,163700,15131974300,86700,86700,86700,86700,0
20250401,163600,15131974300,86700,86700,86700,86700,0
20250401,163500,15131974300,86700,86700,86700,86700,0
20250401,163400,15131974300,86700,86700,86700,86700,0
20250401,163300,15131974300,86700,86700,86700,86700,0
20250401,163200,15131974300,86700,86700,86700,86700,0
20250401,163100,15131974300,86700,86700,86700,86700,0
20250401,163000,15131974300,86700,86700,86700,86700,0
20250401,162900,15131974300,86700,86700,86700,86700,0
20250401,162800,15131974300,86700,86700,86700,86700,0
20250401,162700,15131974300,86700,86700,86700,86700,0
20250401,162600,15131974300,86700,86700,86700,86700,2942
20250401,162500,15131974300,86700,86700,86700,86700,0
20250401,162400,15131974300,86700,86700,86700,86700,0
20250401,162300,15131974300,86700,86700,86700,86700,0
20250401,162200,15131974300,86700,86700,86700,86700,0
20250401,162100,15131974300,86700,86700,86700,86700,0
20250401,162000,15131974300,86700,86700,86700,86700,0
20250401,161900,15131974300,86700,86700,86700,86700,0
20250401,161800,15131974300,86700,86700,86700,86700,0
20250401,161700,15131974300,86700,86700,86700,86700,0
20250401,161600,15131974300,86700,86700,86700,86700,0
20250401,161500,15131974300,86700,86700,86700,86700,0
20250401,161400,15131974300,86700,86700,86700,86700,0
20250401,161300,15131974300,86700,86700,86700,86700,0
20250401,161200,15131974300,86700,86700,86700,86700,0
20250401,161100,15131974300,86700,86700,86700,86700,0
20250401,161000,15131974300,86700,86700,86700,86700,0
20250401,160900,15131974300,86700,86700,86700,86700,0
20250401,160800,15131974300,86700,86700,86700,86700,0
20250401,160700,15131974300,86700,86700,86700,86700,0
20250401,160600,15131974300,86700,86700,86700,86700,0
20250401,160500,15131974300,86700,86700,86700,86700,0
20250401,160400,15131974300,86700,86700,86700,86700,0
20250401,160300,15131974300,86700,86700,86700,86700,0
20250401,160200,15131974300,86700,86700,86700,86700,0
20250401,160100,15131974300,86700,86700,86700,86700,0
20250401,160000,15131974300,86700,86700,86700,86700,0
20250401,155900,15131974300,86700,86700,86700,86700,0
20250401,155800,15131974300,86700,86700,86700,86700,0
20250401,155700,15131974300,86700,86700,86700,86700,0
20250401,155600,15131974300,86700,86700,86700,86700,2942
20250401,155500,15131974300,86700,86700,86700,86700,0
20250401,155400,15131974300,86700,86700,86700,86700,0
20250401,155300,15131974300,86700,86700,86700,86700,0
20250401,155200,15131974300,86700,86700,86700,86700,0
20250401,155100,15131974300,86700,86700,86700,86700,0
20250401,155000,15131974300,86700,86700,86700,86700,0
20250401,154900,15131974300,86700,86700,86700,86700,0
20250401,154800,15131974300,86700,86700,86700,86700,0
20250401,154700,15131974300,86700,86700,86700,86700,0
20250401,154600,15131974300,86700,86700,86700,86700,0
20250401,154500,15131974300,86700,86700,86700,86700,0
20250401,154400,15131974300,86700,86700,86700,86700,0
20250401,154300,15131974300,86700,86700,86700,86700,0
20250401,154200,15131974300,86700,86700,86700,86700,0
20250401,154100,15131974300,86700,86700,86700,86700,0
20250401,154000,15131974300,86700,86700,86700,86700,0
20250401,153900,15131974300,86700,86700,86700,86700,0
20250401,153800,15131974300,86700,86700,86700,86700,0
20250401,153700,15131974300,86700,86700,86700,86700,0
20250401,153600,15131974300,86700,86700,86700,86700,0
20250401,153500,15131974300,86700,86700,86700,86700,0
20250401,153400,15131974300,86700,86700,86700,86700,0
20250401,153300,15131974300,86700,86700,86700,86700,0
20250401,153200,15131974300,86700,86700,86700,86700,0
20250401,153100,15131974300,86700,86700,86700,86700,0
20250401,153000,15131974300,86700,86700,86700,86700,2942
20250401,152900,14876902900,86800,86800,86800,86800,0
20250401,152800,14876902900,86800,86800,86800,86800,0
20250401,152700,14876902900,86800,86800,86800,86800,0
20250401,152600,14876902900,86800,86800,86800,86800,0
20250401,152500,14876902900,86800,86800,86800,86800,0
20250401,152400,14876902900,86800,86800,86800,86800,0
20250401,152300,14876902900,86800,86800,86800,86800,0
20250401,152200,14876902900,86800,86800,86800,86800,0
20250401,152100,14876902900,86800,86800,86800,86800,0
20250401,152000,14876902900,86800,86800,86800,86800,0
20250401,151900,14876902900,86800,86900,86900,86400,426
20250401,151800,14839969100,86800,86800,86900,86700,487
20250401,151700,14797698200,86800,86700,86800,86700,383
20250401,151600,14764480100,86700,86700,86700,86600,342
20250401,151500,14734837200,86700,87000,87000,86600,719
20250401,151400,14672514900,86900,86900,87000,86800,292
20250401,151300,14647135200,86900,87100,87100,86700,410
20250401,151200,14611462000,87100,86900,87100,86600,1050
20250401,151100,14520123100,86900,86600,86900,86500,755
20250401,151000,14454618900,86800,86800,87100,86400,1364
20250401,150900,14336141400,86700,86800,86900,86400,255
20250401,150800,14314023600,86800,86600,86900,86400,491
20250401,150700,14271440300,86600,86400,86600,86400,316
20250401,150600,14244107300,86400,86300,86400,86300,1034
20250401,150500,14154797100,86300,86500,86500,86200,636
20250401,150400,14099897900,86500,86400,86600,86300,1216
20250401,150300,13994745000,86600,86200,86600,86200,1166
20250401,150200,13893963800,86400,86300,86400,86200,413
20250401,150100,13858307700,86500,86600,86600,86300,664
20250401,150000,13800908800,86600,86800,86900,86500,420
20250401,145900,13764467500,86800,86800,86900,86600,346
20250401,145800,13734441700,86700,86700,86900,86600,518
20250401,145700,13689526500,86700,86600,86800,86500,402
20250401,145600,13654686800,86800,86600,86800,86400,354
20250401,145500,13624016700,86600,86700,86900,86600,393
20250401,145400,13589934000,86600,86900,86900,86500,369
20250401,145300,13557955600,86600,86400,87000,86300,527
20250401,145200,13512345700,86400,86650,86700,86300,532
20250401,145100,13466319250,86650,86600,86700,86600,309
20250401,145000,13439539350,86700,86500,86700,86400,407
20250401,144900,13404287600,86500,86600,86600,86400,420
20250401,144800,13367956800,86500,86600,86800,86500,488
20250401,144700,13325683900,86600,86600,86600,86500,271
20250401,144600,13302215900,86500,86700,86800,86500,698
20250401,144500,13241761300,86700,86700,86700,86600,316
20250401,144400,13214371300,86600,86700,86800,86600,368
20250401,144300,13182472400,86700,86700,86800,86600,302
20250401,144200,13156293000,86700,86900,86900,86600,256
20250401,144100,13134109200,86600,86600,86600,86600,391
20250401,144000,13100248600,86600,86800,86900,86500,638
20250401,143900,13044897600,86800,86700,86900,86700,330
20250401,143800,13016239600,86800,86700,86900,86600,288
20250401,143700,12991258900,86700,86700,86900,86600,618
20250401,143600,12937661900,86700,86700,86900,86500,418
20250401,143500,12901421700,86700,87000,87000,86650,609
20250401,143400,12848520200,87000,87000,87100,86900,340
20250401,143300,12818950550,87000,87100,87200,86900,458
20250401,143200,12779097050,87100,87000,87200,86800,784
20250401,143100,12710892950,87000,87100,87100,86900,547
20250401,143000,12663300050,87100,87200,87200,87100,382
20250401,142900,12629999600,87200,87400,87400,87000,1015
20250401,142800,12541429500,87400,87400,87500,87300,897
20250401,142700,12463057900,87400,87400,87500,87300,413
20250401,142600,12426976200,87500,87500,87500,87400,563
20250401,142500,12377757000,87500,87300,87500,87200,365
20250401,142400,12345845900,87300,87400,87500,87200,829
20250401,142300,12273415400,87400,87300,87400,87300,482
20250401,142200,12231291200,87300,87400,87400,87300,555
20250401,142100,12182815200,87400,87300,87400,87300,415
20250401,142000,12146549700,87300,87400,87400,87200,529
20250401,141900,12100364700,87400,87050,87400,86900,1228
20250401,141800,11993412800,87100,87400,87400,87000,1337
20250401,141700,11876829200,87400,87400,87500,87300,575
20250401,141600,11826582700,87400,87400,87500,87300,420
20250401,141500,11789876000,87300,87500,87600,87300,759
20250401,141400,11723505000,87500,87500,87500,87400,394
20250401,141300,11689037200,87500,87400,87500,87400,371
20250401,141200,11656584300,87400,87400,87500,87300,348
20250401,141100,11626167100,87400,87400,87500,87300,1046
20250401,141000,11534714000,87400,87300,87400,87200,1655
20250401,140900,11390167100,87300,87300,87300,87200,371
20250401,140800,11357781300,87300,87200,87300,87200,865
20250401,140700,11282275200,87250,87200,87300,87200,617
20250401,140600,11228445150,87200,87200,87300,87100,519
20250401,140500,11183171450,87200,87000,87200,86900,1046
20250401,140400,11092021050,86900,87000,87000,86900,329
20250401,140300,11063399150,87000,86900,87000,86800,642
20250401,140200,11007595050,86800,86800,86900,86800,652
20250401,140100,10950979750,86900,87000,87000,86800,569
20250401,140000,10901529350,87000,86800,87100,86700,1262
20250401,135900,10791799650,86800,86900,87000,86800,717
20250401,135800,10729503050,86900,87000,87000,86800,370
20250401,135700,10697349050,86900,87000,87000,86900,502
20250401,135600,10653715350,86900,86800,87000,86800,807
20250401,135500,10583588750,86900,86800,87000,86800,1143
20250401,135400,10484202550,86900,86900,86900,86700,395
20250401,135300,10449902250,86800,86900,87000,86700,601
20250401,135200,10397691450,86800,86800,86900,86700,302
20250401,135100,10371474550,86800,86900,86900,86700,331
20250401,135000,10342734750,86900,86700,86900,86700,880
20250401,134900,10266319350,86700,86700,86800,86700,394
20250401,134800,10232153950,86700,86700,86700,86600,403
20250401,134700,10197236050,86700,86700,86700,86600,135
20250401,134600,10185538600,86700,86800,86800,86600,235
20250401,134500,10165174300,86800,86500,86900,86300,1070
20250401,134400,10072476150,86400,86600,86600,86400,532
20250401,134300,10026464750,86500,86600,86600,86500,168
20250401,134200,10011916150,86500,86500,86600,86500,386
20250401,134100,9978510250,86500,86500,86600,86500,185
20250401,134000,9962492250,86500,86700,86900,86400,1090
20250401,133900,9867998200,86600,86600,86700,86600,406
20250401,133800,9832809900,86600,86750,86800,86600,616
20250401,133700,9779399650,86750,86700,86800,86600,1521
20250401,133600,9647504500,86600,86600,86700,86500,626
20250401,133500,9593295400,86600,86300,86600,86300,1530
20250401,133400,9460970900,86300,86300,86300,86200,259
20250401,133300,9438622850,86300,86400,86400,86200,453
20250401,133200,9399504400,86400,86300,86400,86200,1378
20250401,133100,9280571900,86300,86400,86400,86300,264
20250401,133000,9257775700,86300,86100,86500,86100,1398
20250401,132900,9137089100,86300,86000,86300,85900,2625
20250401,132800,8910979800,85900,85900,86000,85900,295
20250401,132700,8885625300,86000,85900,86000,85800,314
20250401,132600,8858634800,85900,85900,86000,85900,230
20250401,132500,8838864600,86000,85900,86000,85850,744
20250401,132400,8774932150,85900,85800,85900,85800,193
20250401,132300,8758367950,85900,85900,85900,85800,70
20250401,132200,8752355950,85800,86000,86000,85800,117
20250401,132100,8742307050,86000,86200,86200,85600,3354
20250401,132000,8455021850,86000,85900,86200,85800,1023
20250401,131900,8366996950,85900,85900,85900,85800,312
20250401,131800,8340217350,85900,85900,86000,85800,208
20250401,131700,8322350250,85900,86000,86000,85900,105
20250401,131600,8313323100,85950,86000,86100,85900,99
20250401,131500,8304805850,86000,85800,86100,85700,1177
20250401,131400,8203654800,85800,85700,85900,85700,255
20250401,131300,8181771200,85600,85700,85800,85500,2767
20250401,131200,7944961300,85800,85800,85800,85700,117
20250401,131100,7934927800,85800,85900,85900,85500,187
20250401,131000,7918889700,85900,85400,86000,85400,1689
20250401,130900,7774199900,85400,85400,85400,85300,69
20250401,130800,7768307400,85400,85400,85400,85300,28
20250401,130700,7765916300,85400,85400,85400,85300,64
20250401,130600,7760452500,85400,85500,85600,85400,145
20250401,130500,7748060800,85600,85400,85600,85300,550
20250401,130400,7701039600,85400,85400,85400,85300,45
20250401,130300,7697197100,85400,85300,85400,85300,39
20250401,130200,7693867100,85400,85400,85500,85300,225
20250401,130100,7674661400,85500,85400,85500,85400,107
20250401,130000,7665520300,85400,85500,85500,85400,667
20250401,125900,7608497500,85500,85300,85500,85300,603
20250401,125800,7557025400,85300,85300,85400,85200,268
20250401,125700,7534161600,85300,85300,85400,85300,47
20250401,125600,7530148600,85300,85400,85500,85300,128
20250401,125500,7519210400,85500,85200,85500,85200,708
20250401,125400,7458711400,85300,85400,85400,85200,30
20250401,125300,7456151600,85300,85400,85400,85200,219
20250401,125200,7437468400,85400,85300,85400,85300,71
20250401,125100,7431409500,85400,85600,85600,85400,242
20250401,125000,7410735400,85500,85600,85900,85500,656
20250401,124900,7354513500,85600,85700,85800,85500,1570
20250401,124800,7220227300,85700,85800,85800,85700,91
20250401,124700,7212420100,85800,85700,85800,85700,111
20250401,124600,7202903700,85700,85800,85800,85700,101
20250401,124500,7194238900,85800,85800,86000,85700,617
20250401,124400,7141258100,85700,85800,85800,85700,257
20250401,124300,7119233000,85800,85800,85900,85800,85
20250401,124200,7111934200,85800,85900,85900,85800,154
20250401,124100,7098718300,85900,85800,85900,85700,90
20250401,124000,7090992700,85700,85600,85900,85600,754
20250401,123900,7026359400,85600,85600,85600,85500,76
20250401,123800,7019855150,85600,85600,85600,85500,151
20250401,123700,7006930750,85600,85600,85600,85500,199
20250401,123600,6989905500,85500,85600,85600,85500,62
20250401,123500,6984601200,85500,85500,85600,85500,286
20250401,123400,6960137100,85600,85600,85700,85600,85
20250401,123300,6952858600,85700,85600,85700,85600,127
20250401,123200,6941986800,85600,85600,85700,85600,160
20250401,123100,6928290400,85600,85600,85700,85600,100
20250401,123000,6919727100,85700,85700,85700,85600,101
20250401,122900,6911075200,85700,85500,85700,85500,349
20250401,122800,6881198600,85600,85500,85600,85500,161
20250401,122700,6867431600,85500,85500,85500,85400,302
20250401,122600,6841610700,85400,85500,85500,85400,163
20250401,122500,6827676900,85400,85400,85500,85400,89
20250401,122400,6820071500,85400,85400,85500,85400,122
20250401,122300,6809650400,85400,85400,85400,85400,176
20250401,122200,6794620000,85400,85400,85400,85400,41
20250401,122100,6791118600,85400,85400,85400,85400,52
20250401,122000,6786677800,85400,85400,85400,85400,99
20250401,121900,6778223200,85300,85400,85400,85200,57
20250401,121800,6773360100,85400,85400,85400,85300,380
20250401,121700,6740938800,85400,85400,85400,85400,172
20250401,121600,6726250000,85400,85400,85400,85300,113
20250401,121500,6716600400,85400,85400,85400,85400,114
20250401,121400,6706864800,85400,85400,85400,85300,262
20250401,121300,6684491200,85400,85400,85400,85300,54
20250401,121200,6679880100,85400,85400,85400,85300,147
20250401,121100,6667327000,85400,85400,85400,85400,28
20250401,121000,6664935800,85400,85400,85400,85300,129
20250401,120900,6653919900,85400,85500,85500,85300,128
20250401,120800,6642987400,85400,85500,85500,85400,34
20250401,120700,6640081500,85500,85400,85500,85400,126
20250401,120600,6629313400,85400,85300,85400,85300,185
20250401,120500,6613516300,85300,85400,85400,85300,207
20250401,120400,6595849800,85400,85400,85500,85400,136
20250401,120300,6584232500,85400,85400,85400,85300,80
20250401,120200,6577401600,85400,85500,85500,85300,117
20250401,120100,6567417500,85400,85400,85500,85400,150
20250401,120000,6554604600,85400,85400,85600,85400,218
20250401,115900,6535971700,85400,85400,85400,85400,159
20250401,115800,6522393100,85300,85300,85300,85200,252
20250401,115700,6500897600,85300,85300,85300,85200,71
20250401,115600,6494842300,85300,85200,85300,85100,159
20250401,115500,6481295300,85200,85100,85200,85100,99
20250401,115400,6472860900,85200,85200,85200,85100,45
20250401,115300,6469027600,85200,85200,85200,85100,93
20250401,115200,6461105700,85200,85100,85200,85000,82
20250401,115100,6454124500,85100,85000,85400,85000,214
20250401,115000,6435920100,85100,85200,85200,85000,171
20250401,114900,6421362400,85100,85300,85300,85100,165
20250401,114800,6407306800,85300,85400,85500,85300,97
20250401,114700,6399023900,85400,85400,85500,85300,189
20250401,114600,6382889200,85400,85400,85400,85400,58
20250401,114500,6377936000,85300,85500,85500,85300,148
20250401,114400,6365288200,85500,85600,85600,85500,220
20250401,114300,6346473900,85600,85400,85700,85400,225
20250401,114200,6327228300,85400,85400,85400,85300,75
20250401,114100,6320824300,85400,85300,85400,85200,606
20250401,114000,6269133900,85300,85200,85300,85100,188
20250401,113900,6253114100,85100,85300,85300,85100,160
20250401,113800,6239488400,85200,85200,85300,85100,90
20250401,113700,6231817400,85200,85100,85200,85000,81
20250401,113600,6224927300,85000,85100,85100,85000,55
20250401,113500,6220249000,85100,85000,85100,85000,153
20250401,113400,6207233800,85000,85000,85100,85000,57
20250401,113300,6202387100,85000,85200,85200,84900,286
20250401,113200,6178057400,85200,85200,85300,85200,212
20250401,113100,6159993300,85300,85200,85300,85200,77
20250401,113000,6153430200,85200,85200,85400,85200,210
20250401,112900,6135525100,85200,85200,85200,85100,151
20250401,112800,6122671200,85200,85200,85300,85100,249
20250401,112700,6101437400,85300,85300,85300,85200,84
20250401,112600,6094278000,85200,85400,85400,85000,385
20250401,112500,6061467500,85300,85400,85400,85300,193
20250401,112400,6044997400,85400,85400,85400,85300,56
20250401,112300,6040216200,85300,85300,85400,85100,1043
20250401,112200,5951255300,85300,85300,85400,85300,320
20250401,112100,5923947400,85300,85300,85500,85300,216
20250401,112000,5905506200,85400,85700,85700,85400,336
20250401,111900,5876771300,85600,85700,85700,85500,237
20250401,111800,5856485400,85600,85600,85700,85600,231
20250401,111700,5836696000,85500,85700,85700,85400,358
20250401,111600,5806045900,85700,85700,85800,85600,247
20250401,111500,5784876000,85700,85800,85800,85700,364
20250401,111400,5753662500,85800,85700,85800,85600,510
20250401,111300,5709953400,85700,85600,85800,85600,300
20250401,111200,5684235600,85600,85600,85700,85500,461
20250401,111100,5644781400,85800,86000,86000,85700,743
20250401,111000,5581042300,85900,85900,86000,85800,418
20250401,110900,5545161600,86000,86000,86100,85900,403
20250401,110800,5510502300,86000,86000,86200,85900,217
20250401,110700,5491838400,86100,85800,86100,85800,2488
20250401,110600,5278011800,85800,85800,85900,85700,938
20250401,110500,5197520550,85800,85900,85900,85800,359
20250401,110400,5166707950,85900,85800,85900,85800,304
20250401,110300,5140612650,85800,85800,85800,85800,508
20250401,110200,5097026250,85700,85700,85900,85700,686
20250401,110100,5038187850,85700,85700,85700,85600,180
20250401,110000,5022765650,85600,85500,85700,85500,406
20250401,105900,4988007650,85500,85600,85700,85500,904
20250401,105800,4910660550,85600,85400,85600,85100,1121
20250401,105700,4814873750,85100,85100,85400,85100,1389
20250401,105600,4696526550,85100,85200,85200,85100,281
20250401,105500,4672605050,85200,85200,85200,85100,403
20250401,105400,4638278350,85100,85100,85200,85100,586
20250401,105300,4588398650,85100,84900,85100,84900,431
20250401,105200,4551764650,85000,85100,85200,84900,97
20250401,105100,4543514150,85000,85100,85200,85000,539
20250401,105000,4497636750,85100,85100,85200,85100,334
20250401,104900,4469201100,85100,85000,85300,85000,650
20250401,104800,4413863600,85100,85000,85200,84800,1159
20250401,104700,4315277700,85000,85200,85200,85000,283
20250401,104600,4291203900,85200,85000,85200,84900,1880
20250401,104500,4131363600,85000,84800,85000,84800,176
20250401,104400,4116416800,84800,84800,85000,84700,1573
20250401,104300,3982884400,84800,84600,84900,84600,763
20250401,104200,3918206000,84700,84700,84800,84600,351
20250401,104100,3888472400,84600,84700,84800,84600,189
20250401,104000,3872462500,84700,84500,84700,84500,282
20250401,103900,3848597700,84600,84500,84600,84400,69
20250401,103800,3842767000,84400,84400,84500,84400,49
20250401,103700,3838627600,84400,84500,84500,84400,223
20250401,103600,3819790850,84400,84400,84500,84400,10
20250401,103500,3818946450,84500,84300,84500,84200,809
20250401,103400,3750745850,84300,84500,84500,84300,224
20250401,103300,3731836650,84500,84600,84600,84400,53
20250401,103200,3727357450,84500,84500,84600,84500,464
20250401,103100,3688109250,84500,84600,84700,84500,519
20250401,103000,3644188050,84600,84700,84700,84600,123
20250401,102900,3633775950,84700,84700,84800,84400,248
20250401,102800,3612792250,84800,84800,84800,84600,129
20250401,102700,3601858450,84800,84500,84800,84400,808
20250401,102600,3533436150,84500,84700,84800,84500,156
20250401,102500,3520229650,84600,84300,84800,84200,1534
20250401,102400,3390486350,84200,84200,84300,83900,1125
20250401,102300,3295931850,84200,84400,84500,84100,361
20250401,102200,3265492050,84400,84500,84500,84300,216
20250401,102100,3247254750,84500,84600,84600,84400,364
20250401,102000,3216473950,84600,84500,84600,84400,254
20250401,101900,3195014850,84500,84400,84500,84200,128
20250401,101800,3184205050,84400,84600,84700,84400,408
20250401,101700,3149710050,84600,84600,84600,84400,341
20250401,101600,3120869950,84700,84400,84700,84400,648
20250401,101500,3066070650,84300,84600,84700,84300,553
20250401,101400,3019325950,84600,84600,84800,84600,497
20250401,101300,2977233250,84700,84700,84700,84500,553
20250401,101200,2930446050,84700,84600,84700,84600,613
20250401,101100,2878554900,84500,84300,84600,84300,2315
20250401,101000,2683098200,84200,84200,84300,84100,425
20250401,100900,2647307500,84200,83900,84300,83700,1448
20250401,100800,2525694700,84000,83800,84000,83700,361
20250401,100700,2495397000,83700,84100,84100,83700,401
20250401,100600,2461745200,84100,84000,84100,83900,292
20250401,100500,2437214400,83900,84100,84100,83900,267
20250401,100400,2414777400,84200,84100,84300,83700,1736
20250401,100300,2268849600,84100,84000,84100,83800,219
20250401,100200,2250450900,84000,83800,84000,83800,171
20250401,100100,2236091100,83900,84200,84200,83800,333
20250401,100000,2208116100,84200,84200,84200,84100,302
20250401,095900,2182691000,84100,84100,84200,84100,179
20250401,095800,2167629000,84100,84100,84200,84000,472
20250401,095700,2127915100,84000,84000,84100,83900,111
20250401,095600,2118586100,84100,84100,84100,84000,536
20250401,095500,2073522200,84100,84000,84100,84000,256
20250401,095400,2052014300,84000,84000,84000,83900,242
20250401,095300,2031687300,84000,84000,84100,83900,597
20250401,095200,1981541000,84100,84000,84100,83900,545
20250401,095100,1935723400,83900,84000,84100,83900,402
20250401,095000,1901941100,83900,83900,84100,83800,499
20250401,094900,1860013200,83900,83800,84000,83800,284
20250401,094800,1836177200,83800,83800,84000,83800,181
20250401,094700,1820986100,83800,83800,83800,83500,307
20250401,094600,1795273700,83800,83900,84000,83700,160
20250401,094500,1781852900,83900,83900,84200,83800,542
20250401,094400,1736311800,83900,84100,84100,83700,454
20250401,094300,1698223100,84100,83400,84100,83200,1127
20250401,094200,1603801600,83400,83400,83400,83000,104
20250401,094100,1595136800,83300,82900,83400,82700,1080
20250401,094000,1505302900,82800,82800,83000,82700,196
20250401,093900,1489074500,82700,82800,82800,82700,205
20250401,093800,1472103600,82700,82800,82900,82700,138
20250401,093700,1460677900,82800,83000,83000,82700,429
20250401,093600,1425110700,83100,82900,83100,82800,193
20250401,093500,1409097800,82900,82800,83100,82800,245
20250401,093400,1388778900,82800,82800,83000,82700,181
20250401,093300,1373791500,82800,82800,82900,82700,52
20250401,093200,1369482200,82900,82950,83000,82700,313
20250401,093100,1343538350,82900,83300,83300,82900,377
20250401,093000,1312220850,83400,83300,83500,83200,348
20250401,092900,1283220150,83400,83400,83500,83000,360
20250401,092800,1253231150,83500,83600,83600,83400,143
20250401,092700,1241291450,83600,83500,83600,83300,369
20250401,092600,1210476850,83500,83700,83800,83500,507
20250401,092500,1168072450,83700,83500,84100,83500,629
20250401,092400,1115339300,83600,83600,83700,83500,373
20250401,092300,1084147600,83700,83800,84100,83500,2640
20250401,092200,862471800,83400,83500,83800,83100,698
20250401,092100,804217900,83500,83400,83800,83100,520
20250401,092000,760857700,83900,83200,84000,83100,2397
20250401,091900,560380750,83200,83100,83400,83000,313
20250401,091800,534326850,83100,83100,83200,83000,119
20250401,091700,524437000,83000,82900,83100,82900,459
20250401,091600,486337500,82800,83300,83300,82600,291
20250401,091500,462190500,83300,82900,83300,82700,345
20250401,091400,433540700,82900,82800,83000,82800,97
20250401,091300,425498550,82600,83000,83000,82600,61
20250401,091200,420443650,82600,82700,83400,82600,1405
20250401,091100,303809650,82700,82800,82900,82400,400
20250401,091000,270686200,82600,81800,83000,81800,1882
20250401,090900,115529500,81700,81700,81700,81700,22
20250401,090800,113732100,81600,81600,81600,81600,55
20250401,090700,109244100,81400,81500,81600,81400,49
20250401,090600,105253800,81600,81600,81600,81400,60
20250401,090500,100362400,81400,81300,81500,81300,11
20250401,090400,99466600,81300,81600,81600,81300,55
20250401,090300,94982100,81600,81600,81800,81100,611
20250401,090200,45255300,81500,81500,81500,81500,10
20250401,090100,44440300,81400,81300,81800,81300,102
20250401,090000,36139800,82000,81200,82000,81200,444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 15131974300 86700 86700 86700 86700 2942
3 20250401 195500 15131974300 86700 86700 86700 86700 0
4 20250401 195400 15131974300 86700 86700 86700 86700 0
5 20250401 195300 15131974300 86700 86700 86700 86700 0
6 20250401 195200 15131974300 86700 86700 86700 86700 0
7 20250401 195100 15131974300 86700 86700 86700 86700 0
8 20250401 195000 15131974300 86700 86700 86700 86700 0
9 20250401 194900 15131974300 86700 86700 86700 86700 0
10 20250401 194800 15131974300 86700 86700 86700 86700 0
11 20250401 194700 15131974300 86700 86700 86700 86700 0
12 20250401 194600 15131974300 86700 86700 86700 86700 0
13 20250401 194500 15131974300 86700 86700 86700 86700 0
14 20250401 194400 15131974300 86700 86700 86700 86700 0
15 20250401 194300 15131974300 86700 86700 86700 86700 0
16 20250401 194200 15131974300 86700 86700 86700 86700 0
17 20250401 194100 15131974300 86700 86700 86700 86700 0
18 20250401 194000 15131974300 86700 86700 86700 86700 0
19 20250401 193900 15131974300 86700 86700 86700 86700 0
20 20250401 193800 15131974300 86700 86700 86700 86700 0
21 20250401 193700 15131974300 86700 86700 86700 86700 0
22 20250401 193600 15131974300 86700 86700 86700 86700 0
23 20250401 193500 15131974300 86700 86700 86700 86700 0
24 20250401 193400 15131974300 86700 86700 86700 86700 0
25 20250401 193300 15131974300 86700 86700 86700 86700 0
26 20250401 193200 15131974300 86700 86700 86700 86700 0
27 20250401 193100 15131974300 86700 86700 86700 86700 0
28 20250401 193000 15131974300 86700 86700 86700 86700 0
29 20250401 192900 15131974300 86700 86700 86700 86700 0
30 20250401 192800 15131974300 86700 86700 86700 86700 0
31 20250401 192700 15131974300 86700 86700 86700 86700 0
32 20250401 192600 15131974300 86700 86700 86700 86700 2942
33 20250401 192500 15131974300 86700 86700 86700 86700 0
34 20250401 192400 15131974300 86700 86700 86700 86700 0
35 20250401 192300 15131974300 86700 86700 86700 86700 0
36 20250401 192200 15131974300 86700 86700 86700 86700 0
37 20250401 192100 15131974300 86700 86700 86700 86700 0
38 20250401 192000 15131974300 86700 86700 86700 86700 0
39 20250401 191900 15131974300 86700 86700 86700 86700 0
40 20250401 191800 15131974300 86700 86700 86700 86700 0
41 20250401 191700 15131974300 86700 86700 86700 86700 0
42 20250401 191600 15131974300 86700 86700 86700 86700 0
43 20250401 191500 15131974300 86700 86700 86700 86700 0
44 20250401 191400 15131974300 86700 86700 86700 86700 0
45 20250401 191300 15131974300 86700 86700 86700 86700 0
46 20250401 191200 15131974300 86700 86700 86700 86700 0
47 20250401 191100 15131974300 86700 86700 86700 86700 0
48 20250401 191000 15131974300 86700 86700 86700 86700 0
49 20250401 190900 15131974300 86700 86700 86700 86700 0
50 20250401 190800 15131974300 86700 86700 86700 86700 0
51 20250401 190700 15131974300 86700 86700 86700 86700 0
52 20250401 190600 15131974300 86700 86700 86700 86700 0
53 20250401 190500 15131974300 86700 86700 86700 86700 0
54 20250401 190400 15131974300 86700 86700 86700 86700 0
55 20250401 190300 15131974300 86700 86700 86700 86700 0
56 20250401 190200 15131974300 86700 86700 86700 86700 0
57 20250401 190100 15131974300 86700 86700 86700 86700 0
58 20250401 190000 15131974300 86700 86700 86700 86700 0
59 20250401 185900 15131974300 86700 86700 86700 86700 0
60 20250401 185800 15131974300 86700 86700 86700 86700 0
61 20250401 185700 15131974300 86700 86700 86700 86700 0
62 20250401 185600 15131974300 86700 86700 86700 86700 2942
63 20250401 185500 15131974300 86700 86700 86700 86700 0
64 20250401 185400 15131974300 86700 86700 86700 86700 0
65 20250401 185300 15131974300 86700 86700 86700 86700 0
66 20250401 185200 15131974300 86700 86700 86700 86700 0
67 20250401 185100 15131974300 86700 86700 86700 86700 0
68 20250401 185000 15131974300 86700 86700 86700 86700 0
69 20250401 184900 15131974300 86700 86700 86700 86700 0
70 20250401 184800 15131974300 86700 86700 86700 86700 0
71 20250401 184700 15131974300 86700 86700 86700 86700 0
72 20250401 184600 15131974300 86700 86700 86700 86700 0
73 20250401 184500 15131974300 86700 86700 86700 86700 0
74 20250401 184400 15131974300 86700 86700 86700 86700 0
75 20250401 184300 15131974300 86700 86700 86700 86700 0
76 20250401 184200 15131974300 86700 86700 86700 86700 0
77 20250401 184100 15131974300 86700 86700 86700 86700 0
78 20250401 184000 15131974300 86700 86700 86700 86700 0
79 20250401 183900 15131974300 86700 86700 86700 86700 0
80 20250401 183800 15131974300 86700 86700 86700 86700 0
81 20250401 183700 15131974300 86700 86700 86700 86700 0
82 20250401 183600 15131974300 86700 86700 86700 86700 0
83 20250401 183500 15131974300 86700 86700 86700 86700 0
84 20250401 183400 15131974300 86700 86700 86700 86700 0
85 20250401 183300 15131974300 86700 86700 86700 86700 0
86 20250401 183200 15131974300 86700 86700 86700 86700 0
87 20250401 183100 15131974300 86700 86700 86700 86700 0
88 20250401 183000 15131974300 86700 86700 86700 86700 0
89 20250401 182900 15131974300 86700 86700 86700 86700 0
90 20250401 182800 15131974300 86700 86700 86700 86700 0
91 20250401 182700 15131974300 86700 86700 86700 86700 0
92 20250401 182600 15131974300 86700 86700 86700 86700 2942
93 20250401 182500 15131974300 86700 86700 86700 86700 0
94 20250401 182400 15131974300 86700 86700 86700 86700 0
95 20250401 182300 15131974300 86700 86700 86700 86700 0
96 20250401 182200 15131974300 86700 86700 86700 86700 0
97 20250401 182100 15131974300 86700 86700 86700 86700 0
98 20250401 182000 15131974300 86700 86700 86700 86700 0
99 20250401 181900 15131974300 86700 86700 86700 86700 0
100 20250401 181800 15131974300 86700 86700 86700 86700 0
101 20250401 181700 15131974300 86700 86700 86700 86700 0
102 20250401 181600 15131974300 86700 86700 86700 86700 0
103 20250401 181500 15131974300 86700 86700 86700 86700 0
104 20250401 181400 15131974300 86700 86700 86700 86700 0
105 20250401 181300 15131974300 86700 86700 86700 86700 0
106 20250401 181200 15131974300 86700 86700 86700 86700 0
107 20250401 181100 15131974300 86700 86700 86700 86700 0
108 20250401 181000 15131974300 86700 86700 86700 86700 0
109 20250401 180900 15131974300 86700 86700 86700 86700 0
110 20250401 180800 15131974300 86700 86700 86700 86700 0
111 20250401 180700 15131974300 86700 86700 86700 86700 0
112 20250401 180600 15131974300 86700 86700 86700 86700 0
113 20250401 180500 15131974300 86700 86700 86700 86700 0
114 20250401 180400 15131974300 86700 86700 86700 86700 0
115 20250401 180300 15131974300 86700 86700 86700 86700 0
116 20250401 180200 15131974300 86700 86700 86700 86700 0
117 20250401 180100 15131974300 86700 86700 86700 86700 0
118 20250401 180000 15131974300 86700 86700 86700 86700 0
119 20250401 175900 15131974300 86700 86700 86700 86700 0
120 20250401 175800 15131974300 86700 86700 86700 86700 0
121 20250401 175700 15131974300 86700 86700 86700 86700 0
122 20250401 175600 15131974300 86700 86700 86700 86700 2942
123 20250401 175500 15131974300 86700 86700 86700 86700 0
124 20250401 175400 15131974300 86700 86700 86700 86700 0
125 20250401 175300 15131974300 86700 86700 86700 86700 0
126 20250401 175200 15131974300 86700 86700 86700 86700 0
127 20250401 175100 15131974300 86700 86700 86700 86700 0
128 20250401 175000 15131974300 86700 86700 86700 86700 0
129 20250401 174900 15131974300 86700 86700 86700 86700 0
130 20250401 174800 15131974300 86700 86700 86700 86700 0
131 20250401 174700 15131974300 86700 86700 86700 86700 0
132 20250401 174600 15131974300 86700 86700 86700 86700 0
133 20250401 174500 15131974300 86700 86700 86700 86700 0
134 20250401 174400 15131974300 86700 86700 86700 86700 0
135 20250401 174300 15131974300 86700 86700 86700 86700 0
136 20250401 174200 15131974300 86700 86700 86700 86700 0
137 20250401 174100 15131974300 86700 86700 86700 86700 0
138 20250401 174000 15131974300 86700 86700 86700 86700 0
139 20250401 173900 15131974300 86700 86700 86700 86700 0
140 20250401 173800 15131974300 86700 86700 86700 86700 0
141 20250401 173700 15131974300 86700 86700 86700 86700 0
142 20250401 173600 15131974300 86700 86700 86700 86700 0
143 20250401 173500 15131974300 86700 86700 86700 86700 0
144 20250401 173400 15131974300 86700 86700 86700 86700 0
145 20250401 173300 15131974300 86700 86700 86700 86700 0
146 20250401 173200 15131974300 86700 86700 86700 86700 0
147 20250401 173100 15131974300 86700 86700 86700 86700 0
148 20250401 173000 15131974300 86700 86700 86700 86700 0
149 20250401 172900 15131974300 86700 86700 86700 86700 0
150 20250401 172800 15131974300 86700 86700 86700 86700 0
151 20250401 172700 15131974300 86700 86700 86700 86700 0
152 20250401 172600 15131974300 86700 86700 86700 86700 2942
153 20250401 172500 15131974300 86700 86700 86700 86700 0
154 20250401 172400 15131974300 86700 86700 86700 86700 0
155 20250401 172300 15131974300 86700 86700 86700 86700 0
156 20250401 172200 15131974300 86700 86700 86700 86700 0
157 20250401 172100 15131974300 86700 86700 86700 86700 0
158 20250401 172000 15131974300 86700 86700 86700 86700 0
159 20250401 171900 15131974300 86700 86700 86700 86700 0
160 20250401 171800 15131974300 86700 86700 86700 86700 0
161 20250401 171700 15131974300 86700 86700 86700 86700 0
162 20250401 171600 15131974300 86700 86700 86700 86700 0
163 20250401 171500 15131974300 86700 86700 86700 86700 0
164 20250401 171400 15131974300 86700 86700 86700 86700 0
165 20250401 171300 15131974300 86700 86700 86700 86700 0
166 20250401 171200 15131974300 86700 86700 86700 86700 0
167 20250401 171100 15131974300 86700 86700 86700 86700 0
168 20250401 171000 15131974300 86700 86700 86700 86700 0
169 20250401 170900 15131974300 86700 86700 86700 86700 0
170 20250401 170800 15131974300 86700 86700 86700 86700 0
171 20250401 170700 15131974300 86700 86700 86700 86700 0
172 20250401 170600 15131974300 86700 86700 86700 86700 0
173 20250401 170500 15131974300 86700 86700 86700 86700 0
174 20250401 170400 15131974300 86700 86700 86700 86700 0
175 20250401 170300 15131974300 86700 86700 86700 86700 0
176 20250401 170200 15131974300 86700 86700 86700 86700 0
177 20250401 170100 15131974300 86700 86700 86700 86700 0
178 20250401 170000 15131974300 86700 86700 86700 86700 0
179 20250401 165900 15131974300 86700 86700 86700 86700 0
180 20250401 165800 15131974300 86700 86700 86700 86700 0
181 20250401 165700 15131974300 86700 86700 86700 86700 0
182 20250401 165600 15131974300 86700 86700 86700 86700 2942
183 20250401 165500 15131974300 86700 86700 86700 86700 0
184 20250401 165400 15131974300 86700 86700 86700 86700 0
185 20250401 165300 15131974300 86700 86700 86700 86700 0
186 20250401 165200 15131974300 86700 86700 86700 86700 0
187 20250401 165100 15131974300 86700 86700 86700 86700 0
188 20250401 165000 15131974300 86700 86700 86700 86700 0
189 20250401 164900 15131974300 86700 86700 86700 86700 0
190 20250401 164800 15131974300 86700 86700 86700 86700 0
191 20250401 164700 15131974300 86700 86700 86700 86700 0
192 20250401 164600 15131974300 86700 86700 86700 86700 0
193 20250401 164500 15131974300 86700 86700 86700 86700 0
194 20250401 164400 15131974300 86700 86700 86700 86700 0
195 20250401 164300 15131974300 86700 86700 86700 86700 0
196 20250401 164200 15131974300 86700 86700 86700 86700 0
197 20250401 164100 15131974300 86700 86700 86700 86700 0
198 20250401 164000 15131974300 86700 86700 86700 86700 0
199 20250401 163900 15131974300 86700 86700 86700 86700 0
200 20250401 163800 15131974300 86700 86700 86700 86700 0
201 20250401 163700 15131974300 86700 86700 86700 86700 0
202 20250401 163600 15131974300 86700 86700 86700 86700 0
203 20250401 163500 15131974300 86700 86700 86700 86700 0
204 20250401 163400 15131974300 86700 86700 86700 86700 0
205 20250401 163300 15131974300 86700 86700 86700 86700 0
206 20250401 163200 15131974300 86700 86700 86700 86700 0
207 20250401 163100 15131974300 86700 86700 86700 86700 0
208 20250401 163000 15131974300 86700 86700 86700 86700 0
209 20250401 162900 15131974300 86700 86700 86700 86700 0
210 20250401 162800 15131974300 86700 86700 86700 86700 0
211 20250401 162700 15131974300 86700 86700 86700 86700 0
212 20250401 162600 15131974300 86700 86700 86700 86700 2942
213 20250401 162500 15131974300 86700 86700 86700 86700 0
214 20250401 162400 15131974300 86700 86700 86700 86700 0
215 20250401 162300 15131974300 86700 86700 86700 86700 0
216 20250401 162200 15131974300 86700 86700 86700 86700 0
217 20250401 162100 15131974300 86700 86700 86700 86700 0
218 20250401 162000 15131974300 86700 86700 86700 86700 0
219 20250401 161900 15131974300 86700 86700 86700 86700 0
220 20250401 161800 15131974300 86700 86700 86700 86700 0
221 20250401 161700 15131974300 86700 86700 86700 86700 0
222 20250401 161600 15131974300 86700 86700 86700 86700 0
223 20250401 161500 15131974300 86700 86700 86700 86700 0
224 20250401 161400 15131974300 86700 86700 86700 86700 0
225 20250401 161300 15131974300 86700 86700 86700 86700 0
226 20250401 161200 15131974300 86700 86700 86700 86700 0
227 20250401 161100 15131974300 86700 86700 86700 86700 0
228 20250401 161000 15131974300 86700 86700 86700 86700 0
229 20250401 160900 15131974300 86700 86700 86700 86700 0
230 20250401 160800 15131974300 86700 86700 86700 86700 0
231 20250401 160700 15131974300 86700 86700 86700 86700 0
232 20250401 160600 15131974300 86700 86700 86700 86700 0
233 20250401 160500 15131974300 86700 86700 86700 86700 0
234 20250401 160400 15131974300 86700 86700 86700 86700 0
235 20250401 160300 15131974300 86700 86700 86700 86700 0
236 20250401 160200 15131974300 86700 86700 86700 86700 0
237 20250401 160100 15131974300 86700 86700 86700 86700 0
238 20250401 160000 15131974300 86700 86700 86700 86700 0
239 20250401 155900 15131974300 86700 86700 86700 86700 0
240 20250401 155800 15131974300 86700 86700 86700 86700 0
241 20250401 155700 15131974300 86700 86700 86700 86700 0
242 20250401 155600 15131974300 86700 86700 86700 86700 2942
243 20250401 155500 15131974300 86700 86700 86700 86700 0
244 20250401 155400 15131974300 86700 86700 86700 86700 0
245 20250401 155300 15131974300 86700 86700 86700 86700 0
246 20250401 155200 15131974300 86700 86700 86700 86700 0
247 20250401 155100 15131974300 86700 86700 86700 86700 0
248 20250401 155000 15131974300 86700 86700 86700 86700 0
249 20250401 154900 15131974300 86700 86700 86700 86700 0
250 20250401 154800 15131974300 86700 86700 86700 86700 0
251 20250401 154700 15131974300 86700 86700 86700 86700 0
252 20250401 154600 15131974300 86700 86700 86700 86700 0
253 20250401 154500 15131974300 86700 86700 86700 86700 0
254 20250401 154400 15131974300 86700 86700 86700 86700 0
255 20250401 154300 15131974300 86700 86700 86700 86700 0
256 20250401 154200 15131974300 86700 86700 86700 86700 0
257 20250401 154100 15131974300 86700 86700 86700 86700 0
258 20250401 154000 15131974300 86700 86700 86700 86700 0
259 20250401 153900 15131974300 86700 86700 86700 86700 0
260 20250401 153800 15131974300 86700 86700 86700 86700 0
261 20250401 153700 15131974300 86700 86700 86700 86700 0
262 20250401 153600 15131974300 86700 86700 86700 86700 0
263 20250401 153500 15131974300 86700 86700 86700 86700 0
264 20250401 153400 15131974300 86700 86700 86700 86700 0
265 20250401 153300 15131974300 86700 86700 86700 86700 0
266 20250401 153200 15131974300 86700 86700 86700 86700 0
267 20250401 153100 15131974300 86700 86700 86700 86700 0
268 20250401 153000 15131974300 86700 86700 86700 86700 2942
269 20250401 152900 14876902900 86800 86800 86800 86800 0
270 20250401 152800 14876902900 86800 86800 86800 86800 0
271 20250401 152700 14876902900 86800 86800 86800 86800 0
272 20250401 152600 14876902900 86800 86800 86800 86800 0
273 20250401 152500 14876902900 86800 86800 86800 86800 0
274 20250401 152400 14876902900 86800 86800 86800 86800 0
275 20250401 152300 14876902900 86800 86800 86800 86800 0
276 20250401 152200 14876902900 86800 86800 86800 86800 0
277 20250401 152100 14876902900 86800 86800 86800 86800 0
278 20250401 152000 14876902900 86800 86800 86800 86800 0
279 20250401 151900 14876902900 86800 86900 86900 86400 426
280 20250401 151800 14839969100 86800 86800 86900 86700 487
281 20250401 151700 14797698200 86800 86700 86800 86700 383
282 20250401 151600 14764480100 86700 86700 86700 86600 342
283 20250401 151500 14734837200 86700 87000 87000 86600 719
284 20250401 151400 14672514900 86900 86900 87000 86800 292
285 20250401 151300 14647135200 86900 87100 87100 86700 410
286 20250401 151200 14611462000 87100 86900 87100 86600 1050
287 20250401 151100 14520123100 86900 86600 86900 86500 755
288 20250401 151000 14454618900 86800 86800 87100 86400 1364
289 20250401 150900 14336141400 86700 86800 86900 86400 255
290 20250401 150800 14314023600 86800 86600 86900 86400 491
291 20250401 150700 14271440300 86600 86400 86600 86400 316
292 20250401 150600 14244107300 86400 86300 86400 86300 1034
293 20250401 150500 14154797100 86300 86500 86500 86200 636
294 20250401 150400 14099897900 86500 86400 86600 86300 1216
295 20250401 150300 13994745000 86600 86200 86600 86200 1166
296 20250401 150200 13893963800 86400 86300 86400 86200 413
297 20250401 150100 13858307700 86500 86600 86600 86300 664
298 20250401 150000 13800908800 86600 86800 86900 86500 420
299 20250401 145900 13764467500 86800 86800 86900 86600 346
300 20250401 145800 13734441700 86700 86700 86900 86600 518
301 20250401 145700 13689526500 86700 86600 86800 86500 402
302 20250401 145600 13654686800 86800 86600 86800 86400 354
303 20250401 145500 13624016700 86600 86700 86900 86600 393
304 20250401 145400 13589934000 86600 86900 86900 86500 369
305 20250401 145300 13557955600 86600 86400 87000 86300 527
306 20250401 145200 13512345700 86400 86650 86700 86300 532
307 20250401 145100 13466319250 86650 86600 86700 86600 309
308 20250401 145000 13439539350 86700 86500 86700 86400 407
309 20250401 144900 13404287600 86500 86600 86600 86400 420
310 20250401 144800 13367956800 86500 86600 86800 86500 488
311 20250401 144700 13325683900 86600 86600 86600 86500 271
312 20250401 144600 13302215900 86500 86700 86800 86500 698
313 20250401 144500 13241761300 86700 86700 86700 86600 316
314 20250401 144400 13214371300 86600 86700 86800 86600 368
315 20250401 144300 13182472400 86700 86700 86800 86600 302
316 20250401 144200 13156293000 86700 86900 86900 86600 256
317 20250401 144100 13134109200 86600 86600 86600 86600 391
318 20250401 144000 13100248600 86600 86800 86900 86500 638
319 20250401 143900 13044897600 86800 86700 86900 86700 330
320 20250401 143800 13016239600 86800 86700 86900 86600 288
321 20250401 143700 12991258900 86700 86700 86900 86600 618
322 20250401 143600 12937661900 86700 86700 86900 86500 418
323 20250401 143500 12901421700 86700 87000 87000 86650 609
324 20250401 143400 12848520200 87000 87000 87100 86900 340
325 20250401 143300 12818950550 87000 87100 87200 86900 458
326 20250401 143200 12779097050 87100 87000 87200 86800 784
327 20250401 143100 12710892950 87000 87100 87100 86900 547
328 20250401 143000 12663300050 87100 87200 87200 87100 382
329 20250401 142900 12629999600 87200 87400 87400 87000 1015
330 20250401 142800 12541429500 87400 87400 87500 87300 897
331 20250401 142700 12463057900 87400 87400 87500 87300 413
332 20250401 142600 12426976200 87500 87500 87500 87400 563
333 20250401 142500 12377757000 87500 87300 87500 87200 365
334 20250401 142400 12345845900 87300 87400 87500 87200 829
335 20250401 142300 12273415400 87400 87300 87400 87300 482
336 20250401 142200 12231291200 87300 87400 87400 87300 555
337 20250401 142100 12182815200 87400 87300 87400 87300 415
338 20250401 142000 12146549700 87300 87400 87400 87200 529
339 20250401 141900 12100364700 87400 87050 87400 86900 1228
340 20250401 141800 11993412800 87100 87400 87400 87000 1337
341 20250401 141700 11876829200 87400 87400 87500 87300 575
342 20250401 141600 11826582700 87400 87400 87500 87300 420
343 20250401 141500 11789876000 87300 87500 87600 87300 759
344 20250401 141400 11723505000 87500 87500 87500 87400 394
345 20250401 141300 11689037200 87500 87400 87500 87400 371
346 20250401 141200 11656584300 87400 87400 87500 87300 348
347 20250401 141100 11626167100 87400 87400 87500 87300 1046
348 20250401 141000 11534714000 87400 87300 87400 87200 1655
349 20250401 140900 11390167100 87300 87300 87300 87200 371
350 20250401 140800 11357781300 87300 87200 87300 87200 865
351 20250401 140700 11282275200 87250 87200 87300 87200 617
352 20250401 140600 11228445150 87200 87200 87300 87100 519
353 20250401 140500 11183171450 87200 87000 87200 86900 1046
354 20250401 140400 11092021050 86900 87000 87000 86900 329
355 20250401 140300 11063399150 87000 86900 87000 86800 642
356 20250401 140200 11007595050 86800 86800 86900 86800 652
357 20250401 140100 10950979750 86900 87000 87000 86800 569
358 20250401 140000 10901529350 87000 86800 87100 86700 1262
359 20250401 135900 10791799650 86800 86900 87000 86800 717
360 20250401 135800 10729503050 86900 87000 87000 86800 370
361 20250401 135700 10697349050 86900 87000 87000 86900 502
362 20250401 135600 10653715350 86900 86800 87000 86800 807
363 20250401 135500 10583588750 86900 86800 87000 86800 1143
364 20250401 135400 10484202550 86900 86900 86900 86700 395
365 20250401 135300 10449902250 86800 86900 87000 86700 601
366 20250401 135200 10397691450 86800 86800 86900 86700 302
367 20250401 135100 10371474550 86800 86900 86900 86700 331
368 20250401 135000 10342734750 86900 86700 86900 86700 880
369 20250401 134900 10266319350 86700 86700 86800 86700 394
370 20250401 134800 10232153950 86700 86700 86700 86600 403
371 20250401 134700 10197236050 86700 86700 86700 86600 135
372 20250401 134600 10185538600 86700 86800 86800 86600 235
373 20250401 134500 10165174300 86800 86500 86900 86300 1070
374 20250401 134400 10072476150 86400 86600 86600 86400 532
375 20250401 134300 10026464750 86500 86600 86600 86500 168
376 20250401 134200 10011916150 86500 86500 86600 86500 386
377 20250401 134100 9978510250 86500 86500 86600 86500 185
378 20250401 134000 9962492250 86500 86700 86900 86400 1090
379 20250401 133900 9867998200 86600 86600 86700 86600 406
380 20250401 133800 9832809900 86600 86750 86800 86600 616
381 20250401 133700 9779399650 86750 86700 86800 86600 1521
382 20250401 133600 9647504500 86600 86600 86700 86500 626
383 20250401 133500 9593295400 86600 86300 86600 86300 1530
384 20250401 133400 9460970900 86300 86300 86300 86200 259
385 20250401 133300 9438622850 86300 86400 86400 86200 453
386 20250401 133200 9399504400 86400 86300 86400 86200 1378
387 20250401 133100 9280571900 86300 86400 86400 86300 264
388 20250401 133000 9257775700 86300 86100 86500 86100 1398
389 20250401 132900 9137089100 86300 86000 86300 85900 2625
390 20250401 132800 8910979800 85900 85900 86000 85900 295
391 20250401 132700 8885625300 86000 85900 86000 85800 314
392 20250401 132600 8858634800 85900 85900 86000 85900 230
393 20250401 132500 8838864600 86000 85900 86000 85850 744
394 20250401 132400 8774932150 85900 85800 85900 85800 193
395 20250401 132300 8758367950 85900 85900 85900 85800 70
396 20250401 132200 8752355950 85800 86000 86000 85800 117
397 20250401 132100 8742307050 86000 86200 86200 85600 3354
398 20250401 132000 8455021850 86000 85900 86200 85800 1023
399 20250401 131900 8366996950 85900 85900 85900 85800 312
400 20250401 131800 8340217350 85900 85900 86000 85800 208
401 20250401 131700 8322350250 85900 86000 86000 85900 105
402 20250401 131600 8313323100 85950 86000 86100 85900 99
403 20250401 131500 8304805850 86000 85800 86100 85700 1177
404 20250401 131400 8203654800 85800 85700 85900 85700 255
405 20250401 131300 8181771200 85600 85700 85800 85500 2767
406 20250401 131200 7944961300 85800 85800 85800 85700 117
407 20250401 131100 7934927800 85800 85900 85900 85500 187
408 20250401 131000 7918889700 85900 85400 86000 85400 1689
409 20250401 130900 7774199900 85400 85400 85400 85300 69
410 20250401 130800 7768307400 85400 85400 85400 85300 28
411 20250401 130700 7765916300 85400 85400 85400 85300 64
412 20250401 130600 7760452500 85400 85500 85600 85400 145
413 20250401 130500 7748060800 85600 85400 85600 85300 550
414 20250401 130400 7701039600 85400 85400 85400 85300 45
415 20250401 130300 7697197100 85400 85300 85400 85300 39
416 20250401 130200 7693867100 85400 85400 85500 85300 225
417 20250401 130100 7674661400 85500 85400 85500 85400 107
418 20250401 130000 7665520300 85400 85500 85500 85400 667
419 20250401 125900 7608497500 85500 85300 85500 85300 603
420 20250401 125800 7557025400 85300 85300 85400 85200 268
421 20250401 125700 7534161600 85300 85300 85400 85300 47
422 20250401 125600 7530148600 85300 85400 85500 85300 128
423 20250401 125500 7519210400 85500 85200 85500 85200 708
424 20250401 125400 7458711400 85300 85400 85400 85200 30
425 20250401 125300 7456151600 85300 85400 85400 85200 219
426 20250401 125200 7437468400 85400 85300 85400 85300 71
427 20250401 125100 7431409500 85400 85600 85600 85400 242
428 20250401 125000 7410735400 85500 85600 85900 85500 656
429 20250401 124900 7354513500 85600 85700 85800 85500 1570
430 20250401 124800 7220227300 85700 85800 85800 85700 91
431 20250401 124700 7212420100 85800 85700 85800 85700 111
432 20250401 124600 7202903700 85700 85800 85800 85700 101
433 20250401 124500 7194238900 85800 85800 86000 85700 617
434 20250401 124400 7141258100 85700 85800 85800 85700 257
435 20250401 124300 7119233000 85800 85800 85900 85800 85
436 20250401 124200 7111934200 85800 85900 85900 85800 154
437 20250401 124100 7098718300 85900 85800 85900 85700 90
438 20250401 124000 7090992700 85700 85600 85900 85600 754
439 20250401 123900 7026359400 85600 85600 85600 85500 76
440 20250401 123800 7019855150 85600 85600 85600 85500 151
441 20250401 123700 7006930750 85600 85600 85600 85500 199
442 20250401 123600 6989905500 85500 85600 85600 85500 62
443 20250401 123500 6984601200 85500 85500 85600 85500 286
444 20250401 123400 6960137100 85600 85600 85700 85600 85
445 20250401 123300 6952858600 85700 85600 85700 85600 127
446 20250401 123200 6941986800 85600 85600 85700 85600 160
447 20250401 123100 6928290400 85600 85600 85700 85600 100
448 20250401 123000 6919727100 85700 85700 85700 85600 101
449 20250401 122900 6911075200 85700 85500 85700 85500 349
450 20250401 122800 6881198600 85600 85500 85600 85500 161
451 20250401 122700 6867431600 85500 85500 85500 85400 302
452 20250401 122600 6841610700 85400 85500 85500 85400 163
453 20250401 122500 6827676900 85400 85400 85500 85400 89
454 20250401 122400 6820071500 85400 85400 85500 85400 122
455 20250401 122300 6809650400 85400 85400 85400 85400 176
456 20250401 122200 6794620000 85400 85400 85400 85400 41
457 20250401 122100 6791118600 85400 85400 85400 85400 52
458 20250401 122000 6786677800 85400 85400 85400 85400 99
459 20250401 121900 6778223200 85300 85400 85400 85200 57
460 20250401 121800 6773360100 85400 85400 85400 85300 380
461 20250401 121700 6740938800 85400 85400 85400 85400 172
462 20250401 121600 6726250000 85400 85400 85400 85300 113
463 20250401 121500 6716600400 85400 85400 85400 85400 114
464 20250401 121400 6706864800 85400 85400 85400 85300 262
465 20250401 121300 6684491200 85400 85400 85400 85300 54
466 20250401 121200 6679880100 85400 85400 85400 85300 147
467 20250401 121100 6667327000 85400 85400 85400 85400 28
468 20250401 121000 6664935800 85400 85400 85400 85300 129
469 20250401 120900 6653919900 85400 85500 85500 85300 128
470 20250401 120800 6642987400 85400 85500 85500 85400 34
471 20250401 120700 6640081500 85500 85400 85500 85400 126
472 20250401 120600 6629313400 85400 85300 85400 85300 185
473 20250401 120500 6613516300 85300 85400 85400 85300 207
474 20250401 120400 6595849800 85400 85400 85500 85400 136
475 20250401 120300 6584232500 85400 85400 85400 85300 80
476 20250401 120200 6577401600 85400 85500 85500 85300 117
477 20250401 120100 6567417500 85400 85400 85500 85400 150
478 20250401 120000 6554604600 85400 85400 85600 85400 218
479 20250401 115900 6535971700 85400 85400 85400 85400 159
480 20250401 115800 6522393100 85300 85300 85300 85200 252
481 20250401 115700 6500897600 85300 85300 85300 85200 71
482 20250401 115600 6494842300 85300 85200 85300 85100 159
483 20250401 115500 6481295300 85200 85100 85200 85100 99
484 20250401 115400 6472860900 85200 85200 85200 85100 45
485 20250401 115300 6469027600 85200 85200 85200 85100 93
486 20250401 115200 6461105700 85200 85100 85200 85000 82
487 20250401 115100 6454124500 85100 85000 85400 85000 214
488 20250401 115000 6435920100 85100 85200 85200 85000 171
489 20250401 114900 6421362400 85100 85300 85300 85100 165
490 20250401 114800 6407306800 85300 85400 85500 85300 97
491 20250401 114700 6399023900 85400 85400 85500 85300 189
492 20250401 114600 6382889200 85400 85400 85400 85400 58
493 20250401 114500 6377936000 85300 85500 85500 85300 148
494 20250401 114400 6365288200 85500 85600 85600 85500 220
495 20250401 114300 6346473900 85600 85400 85700 85400 225
496 20250401 114200 6327228300 85400 85400 85400 85300 75
497 20250401 114100 6320824300 85400 85300 85400 85200 606
498 20250401 114000 6269133900 85300 85200 85300 85100 188
499 20250401 113900 6253114100 85100 85300 85300 85100 160
500 20250401 113800 6239488400 85200 85200 85300 85100 90
501 20250401 113700 6231817400 85200 85100 85200 85000 81
502 20250401 113600 6224927300 85000 85100 85100 85000 55
503 20250401 113500 6220249000 85100 85000 85100 85000 153
504 20250401 113400 6207233800 85000 85000 85100 85000 57
505 20250401 113300 6202387100 85000 85200 85200 84900 286
506 20250401 113200 6178057400 85200 85200 85300 85200 212
507 20250401 113100 6159993300 85300 85200 85300 85200 77
508 20250401 113000 6153430200 85200 85200 85400 85200 210
509 20250401 112900 6135525100 85200 85200 85200 85100 151
510 20250401 112800 6122671200 85200 85200 85300 85100 249
511 20250401 112700 6101437400 85300 85300 85300 85200 84
512 20250401 112600 6094278000 85200 85400 85400 85000 385
513 20250401 112500 6061467500 85300 85400 85400 85300 193
514 20250401 112400 6044997400 85400 85400 85400 85300 56
515 20250401 112300 6040216200 85300 85300 85400 85100 1043
516 20250401 112200 5951255300 85300 85300 85400 85300 320
517 20250401 112100 5923947400 85300 85300 85500 85300 216
518 20250401 112000 5905506200 85400 85700 85700 85400 336
519 20250401 111900 5876771300 85600 85700 85700 85500 237
520 20250401 111800 5856485400 85600 85600 85700 85600 231
521 20250401 111700 5836696000 85500 85700 85700 85400 358
522 20250401 111600 5806045900 85700 85700 85800 85600 247
523 20250401 111500 5784876000 85700 85800 85800 85700 364
524 20250401 111400 5753662500 85800 85700 85800 85600 510
525 20250401 111300 5709953400 85700 85600 85800 85600 300
526 20250401 111200 5684235600 85600 85600 85700 85500 461
527 20250401 111100 5644781400 85800 86000 86000 85700 743
528 20250401 111000 5581042300 85900 85900 86000 85800 418
529 20250401 110900 5545161600 86000 86000 86100 85900 403
530 20250401 110800 5510502300 86000 86000 86200 85900 217
531 20250401 110700 5491838400 86100 85800 86100 85800 2488
532 20250401 110600 5278011800 85800 85800 85900 85700 938
533 20250401 110500 5197520550 85800 85900 85900 85800 359
534 20250401 110400 5166707950 85900 85800 85900 85800 304
535 20250401 110300 5140612650 85800 85800 85800 85800 508
536 20250401 110200 5097026250 85700 85700 85900 85700 686
537 20250401 110100 5038187850 85700 85700 85700 85600 180
538 20250401 110000 5022765650 85600 85500 85700 85500 406
539 20250401 105900 4988007650 85500 85600 85700 85500 904
540 20250401 105800 4910660550 85600 85400 85600 85100 1121
541 20250401 105700 4814873750 85100 85100 85400 85100 1389
542 20250401 105600 4696526550 85100 85200 85200 85100 281
543 20250401 105500 4672605050 85200 85200 85200 85100 403
544 20250401 105400 4638278350 85100 85100 85200 85100 586
545 20250401 105300 4588398650 85100 84900 85100 84900 431
546 20250401 105200 4551764650 85000 85100 85200 84900 97
547 20250401 105100 4543514150 85000 85100 85200 85000 539
548 20250401 105000 4497636750 85100 85100 85200 85100 334
549 20250401 104900 4469201100 85100 85000 85300 85000 650
550 20250401 104800 4413863600 85100 85000 85200 84800 1159
551 20250401 104700 4315277700 85000 85200 85200 85000 283
552 20250401 104600 4291203900 85200 85000 85200 84900 1880
553 20250401 104500 4131363600 85000 84800 85000 84800 176
554 20250401 104400 4116416800 84800 84800 85000 84700 1573
555 20250401 104300 3982884400 84800 84600 84900 84600 763
556 20250401 104200 3918206000 84700 84700 84800 84600 351
557 20250401 104100 3888472400 84600 84700 84800 84600 189
558 20250401 104000 3872462500 84700 84500 84700 84500 282
559 20250401 103900 3848597700 84600 84500 84600 84400 69
560 20250401 103800 3842767000 84400 84400 84500 84400 49
561 20250401 103700 3838627600 84400 84500 84500 84400 223
562 20250401 103600 3819790850 84400 84400 84500 84400 10
563 20250401 103500 3818946450 84500 84300 84500 84200 809
564 20250401 103400 3750745850 84300 84500 84500 84300 224
565 20250401 103300 3731836650 84500 84600 84600 84400 53
566 20250401 103200 3727357450 84500 84500 84600 84500 464
567 20250401 103100 3688109250 84500 84600 84700 84500 519
568 20250401 103000 3644188050 84600 84700 84700 84600 123
569 20250401 102900 3633775950 84700 84700 84800 84400 248
570 20250401 102800 3612792250 84800 84800 84800 84600 129
571 20250401 102700 3601858450 84800 84500 84800 84400 808
572 20250401 102600 3533436150 84500 84700 84800 84500 156
573 20250401 102500 3520229650 84600 84300 84800 84200 1534
574 20250401 102400 3390486350 84200 84200 84300 83900 1125
575 20250401 102300 3295931850 84200 84400 84500 84100 361
576 20250401 102200 3265492050 84400 84500 84500 84300 216
577 20250401 102100 3247254750 84500 84600 84600 84400 364
578 20250401 102000 3216473950 84600 84500 84600 84400 254
579 20250401 101900 3195014850 84500 84400 84500 84200 128
580 20250401 101800 3184205050 84400 84600 84700 84400 408
581 20250401 101700 3149710050 84600 84600 84600 84400 341
582 20250401 101600 3120869950 84700 84400 84700 84400 648
583 20250401 101500 3066070650 84300 84600 84700 84300 553
584 20250401 101400 3019325950 84600 84600 84800 84600 497
585 20250401 101300 2977233250 84700 84700 84700 84500 553
586 20250401 101200 2930446050 84700 84600 84700 84600 613
587 20250401 101100 2878554900 84500 84300 84600 84300 2315
588 20250401 101000 2683098200 84200 84200 84300 84100 425
589 20250401 100900 2647307500 84200 83900 84300 83700 1448
590 20250401 100800 2525694700 84000 83800 84000 83700 361
591 20250401 100700 2495397000 83700 84100 84100 83700 401
592 20250401 100600 2461745200 84100 84000 84100 83900 292
593 20250401 100500 2437214400 83900 84100 84100 83900 267
594 20250401 100400 2414777400 84200 84100 84300 83700 1736
595 20250401 100300 2268849600 84100 84000 84100 83800 219
596 20250401 100200 2250450900 84000 83800 84000 83800 171
597 20250401 100100 2236091100 83900 84200 84200 83800 333
598 20250401 100000 2208116100 84200 84200 84200 84100 302
599 20250401 095900 2182691000 84100 84100 84200 84100 179
600 20250401 095800 2167629000 84100 84100 84200 84000 472
601 20250401 095700 2127915100 84000 84000 84100 83900 111
602 20250401 095600 2118586100 84100 84100 84100 84000 536
603 20250401 095500 2073522200 84100 84000 84100 84000 256
604 20250401 095400 2052014300 84000 84000 84000 83900 242
605 20250401 095300 2031687300 84000 84000 84100 83900 597
606 20250401 095200 1981541000 84100 84000 84100 83900 545
607 20250401 095100 1935723400 83900 84000 84100 83900 402
608 20250401 095000 1901941100 83900 83900 84100 83800 499
609 20250401 094900 1860013200 83900 83800 84000 83800 284
610 20250401 094800 1836177200 83800 83800 84000 83800 181
611 20250401 094700 1820986100 83800 83800 83800 83500 307
612 20250401 094600 1795273700 83800 83900 84000 83700 160
613 20250401 094500 1781852900 83900 83900 84200 83800 542
614 20250401 094400 1736311800 83900 84100 84100 83700 454
615 20250401 094300 1698223100 84100 83400 84100 83200 1127
616 20250401 094200 1603801600 83400 83400 83400 83000 104
617 20250401 094100 1595136800 83300 82900 83400 82700 1080
618 20250401 094000 1505302900 82800 82800 83000 82700 196
619 20250401 093900 1489074500 82700 82800 82800 82700 205
620 20250401 093800 1472103600 82700 82800 82900 82700 138
621 20250401 093700 1460677900 82800 83000 83000 82700 429
622 20250401 093600 1425110700 83100 82900 83100 82800 193
623 20250401 093500 1409097800 82900 82800 83100 82800 245
624 20250401 093400 1388778900 82800 82800 83000 82700 181
625 20250401 093300 1373791500 82800 82800 82900 82700 52
626 20250401 093200 1369482200 82900 82950 83000 82700 313
627 20250401 093100 1343538350 82900 83300 83300 82900 377
628 20250401 093000 1312220850 83400 83300 83500 83200 348
629 20250401 092900 1283220150 83400 83400 83500 83000 360
630 20250401 092800 1253231150 83500 83600 83600 83400 143
631 20250401 092700 1241291450 83600 83500 83600 83300 369
632 20250401 092600 1210476850 83500 83700 83800 83500 507
633 20250401 092500 1168072450 83700 83500 84100 83500 629
634 20250401 092400 1115339300 83600 83600 83700 83500 373
635 20250401 092300 1084147600 83700 83800 84100 83500 2640
636 20250401 092200 862471800 83400 83500 83800 83100 698
637 20250401 092100 804217900 83500 83400 83800 83100 520
638 20250401 092000 760857700 83900 83200 84000 83100 2397
639 20250401 091900 560380750 83200 83100 83400 83000 313
640 20250401 091800 534326850 83100 83100 83200 83000 119
641 20250401 091700 524437000 83000 82900 83100 82900 459
642 20250401 091600 486337500 82800 83300 83300 82600 291
643 20250401 091500 462190500 83300 82900 83300 82700 345
644 20250401 091400 433540700 82900 82800 83000 82800 97
645 20250401 091300 425498550 82600 83000 83000 82600 61
646 20250401 091200 420443650 82600 82700 83400 82600 1405
647 20250401 091100 303809650 82700 82800 82900 82400 400
648 20250401 091000 270686200 82600 81800 83000 81800 1882
649 20250401 090900 115529500 81700 81700 81700 81700 22
650 20250401 090800 113732100 81600 81600 81600 81600 55
651 20250401 090700 109244100 81400 81500 81600 81400 49
652 20250401 090600 105253800 81600 81600 81600 81400 60
653 20250401 090500 100362400 81400 81300 81500 81300 11
654 20250401 090400 99466600 81300 81600 81600 81300 55
655 20250401 090300 94982100 81600 81600 81800 81100 611
656 20250401 090200 45255300 81500 81500 81500 81500 10
657 20250401 090100 44440300 81400 81300 81800 81300 102
658 20250401 090000 36139800 82000 81200 82000 81200 444

1
067160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,11250,11494767,914625000,934524557100,0.10
20250327,11250,11494767,931500000,951766707600,0.10
20250326,10587,11494767,885073200,960962521200,0.09
20250325,10587,11494767,891425400,967859381400,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 11250 11494767 914625000 934524557100 0.10
3 20250327 11250 11494767 931500000 951766707600 0.10
4 20250326 10587 11494767 885073200 960962521200 0.09
5 20250325 10587 11494767 891425400 967859381400 0.09