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

661
071050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,6728770700,74400,74400,74400,74400,4555
20250401,195800,6728770700,74400,74400,74400,74400,0
20250401,195700,6728770700,74400,74400,74400,74400,0
20250401,195600,6728770700,74400,74400,74400,74400,0
20250401,195500,6728770700,74400,74400,74400,74400,0
20250401,195400,6728770700,74400,74400,74400,74400,0
20250401,195300,6728770700,74400,74400,74400,74400,0
20250401,195200,6728770700,74400,74400,74400,74400,0
20250401,195100,6728770700,74400,74400,74400,74400,0
20250401,195000,6728770700,74400,74400,74400,74400,0
20250401,194900,6728770700,74400,74400,74400,74400,0
20250401,194800,6728770700,74400,74400,74400,74400,0
20250401,194700,6728770700,74400,74400,74400,74400,0
20250401,194600,6728770700,74400,74400,74400,74400,0
20250401,194500,6728770700,74400,74400,74400,74400,0
20250401,194400,6728770700,74400,74400,74400,74400,0
20250401,194300,6728770700,74400,74400,74400,74400,0
20250401,194200,6728770700,74400,74400,74400,74400,0
20250401,194100,6728770700,74400,74400,74400,74400,0
20250401,194000,6728770700,74400,74400,74400,74400,0
20250401,193900,6728770700,74400,74400,74400,74400,0
20250401,193800,6728770700,74400,74400,74400,74400,0
20250401,193700,6728770700,74400,74400,74400,74400,0
20250401,193600,6728770700,74400,74400,74400,74400,0
20250401,193500,6728770700,74400,74400,74400,74400,0
20250401,193400,6728770700,74400,74400,74400,74400,0
20250401,193300,6728770700,74400,74400,74400,74400,0
20250401,193200,6728770700,74400,74400,74400,74400,0
20250401,193100,6728770700,74400,74400,74400,74400,0
20250401,193000,6728770700,74400,74400,74400,74400,0
20250401,192900,6728770700,74400,74400,74400,74400,4555
20250401,192800,6728770700,74400,74400,74400,74400,0
20250401,192700,6728770700,74400,74400,74400,74400,0
20250401,192600,6728770700,74400,74400,74400,74400,0
20250401,192500,6728770700,74400,74400,74400,74400,0
20250401,192400,6728770700,74400,74400,74400,74400,0
20250401,192300,6728770700,74400,74400,74400,74400,0
20250401,192200,6728770700,74400,74400,74400,74400,0
20250401,192100,6728770700,74400,74400,74400,74400,0
20250401,192000,6728770700,74400,74400,74400,74400,0
20250401,191900,6728770700,74400,74400,74400,74400,0
20250401,191800,6728770700,74400,74400,74400,74400,0
20250401,191700,6728770700,74400,74400,74400,74400,0
20250401,191600,6728770700,74400,74400,74400,74400,0
20250401,191500,6728770700,74400,74400,74400,74400,0
20250401,191400,6728770700,74400,74400,74400,74400,0
20250401,191300,6728770700,74400,74400,74400,74400,0
20250401,191200,6728770700,74400,74400,74400,74400,0
20250401,191100,6728770700,74400,74400,74400,74400,0
20250401,191000,6728770700,74400,74400,74400,74400,0
20250401,190900,6728770700,74400,74400,74400,74400,0
20250401,190800,6728770700,74400,74400,74400,74400,0
20250401,190700,6728770700,74400,74400,74400,74400,0
20250401,190600,6728770700,74400,74400,74400,74400,0
20250401,190500,6728770700,74400,74400,74400,74400,0
20250401,190400,6728770700,74400,74400,74400,74400,0
20250401,190300,6728770700,74400,74400,74400,74400,0
20250401,190200,6728770700,74400,74400,74400,74400,0
20250401,190100,6728770700,74400,74400,74400,74400,0
20250401,190000,6728770700,74400,74400,74400,74400,0
20250401,185900,6728770700,74400,74400,74400,74400,4555
20250401,185800,6728770700,74400,74400,74400,74400,0
20250401,185700,6728770700,74400,74400,74400,74400,0
20250401,185600,6728770700,74400,74400,74400,74400,0
20250401,185500,6728770700,74400,74400,74400,74400,0
20250401,185400,6728770700,74400,74400,74400,74400,0
20250401,185300,6728770700,74400,74400,74400,74400,0
20250401,185200,6728770700,74400,74400,74400,74400,0
20250401,185100,6728770700,74400,74400,74400,74400,0
20250401,185000,6728770700,74400,74400,74400,74400,0
20250401,184900,6728770700,74400,74400,74400,74400,0
20250401,184800,6728770700,74400,74400,74400,74400,0
20250401,184700,6728770700,74400,74400,74400,74400,0
20250401,184600,6728770700,74400,74400,74400,74400,0
20250401,184500,6728770700,74400,74400,74400,74400,0
20250401,184400,6728770700,74400,74400,74400,74400,0
20250401,184300,6728770700,74400,74400,74400,74400,0
20250401,184200,6728770700,74400,74400,74400,74400,0
20250401,184100,6728770700,74400,74400,74400,74400,0
20250401,184000,6728770700,74400,74400,74400,74400,0
20250401,183900,6728770700,74400,74400,74400,74400,0
20250401,183800,6728770700,74400,74400,74400,74400,0
20250401,183700,6728770700,74400,74400,74400,74400,0
20250401,183600,6728770700,74400,74400,74400,74400,0
20250401,183500,6728770700,74400,74400,74400,74400,0
20250401,183400,6728770700,74400,74400,74400,74400,0
20250401,183300,6728770700,74400,74400,74400,74400,0
20250401,183200,6728770700,74400,74400,74400,74400,0
20250401,183100,6728770700,74400,74400,74400,74400,0
20250401,183000,6728770700,74400,74400,74400,74400,0
20250401,182900,6728770700,74400,74400,74400,74400,4555
20250401,182800,6728770700,74400,74400,74400,74400,0
20250401,182700,6728770700,74400,74400,74400,74400,0
20250401,182600,6728770700,74400,74400,74400,74400,0
20250401,182500,6728770700,74400,74400,74400,74400,0
20250401,182400,6728770700,74400,74400,74400,74400,0
20250401,182300,6728770700,74400,74400,74400,74400,0
20250401,182200,6728770700,74400,74400,74400,74400,0
20250401,182100,6728770700,74400,74400,74400,74400,0
20250401,182000,6728770700,74400,74400,74400,74400,0
20250401,181900,6728770700,74400,74400,74400,74400,0
20250401,181800,6728770700,74400,74400,74400,74400,0
20250401,181700,6728770700,74400,74400,74400,74400,0
20250401,181600,6728770700,74400,74400,74400,74400,0
20250401,181500,6728770700,74400,74400,74400,74400,0
20250401,181400,6728770700,74400,74400,74400,74400,0
20250401,181300,6728770700,74400,74400,74400,74400,0
20250401,181200,6728770700,74400,74400,74400,74400,0
20250401,181100,6728770700,74400,74400,74400,74400,0
20250401,181000,6728770700,74400,74400,74400,74400,0
20250401,180900,6728770700,74400,74400,74400,74400,0
20250401,180800,6728770700,74400,74400,74400,74400,0
20250401,180700,6728770700,74400,74400,74400,74400,0
20250401,180600,6728770700,74400,74400,74400,74400,0
20250401,180500,6728770700,74400,74400,74400,74400,0
20250401,180400,6728770700,74400,74400,74400,74400,0
20250401,180300,6728770700,74400,74400,74400,74400,0
20250401,180200,6728770700,74400,74400,74400,74400,0
20250401,180100,6728770700,74400,74400,74400,74400,0
20250401,180000,6728770700,74400,74400,74400,74400,0
20250401,175900,6728770700,74400,74400,74400,74400,4555
20250401,175800,6728770700,74400,74400,74400,74400,0
20250401,175700,6728770700,74400,74400,74400,74400,0
20250401,175600,6728770700,74400,74400,74400,74400,0
20250401,175500,6728770700,74400,74400,74400,74400,0
20250401,175400,6728770700,74400,74400,74400,74400,0
20250401,175300,6728770700,74400,74400,74400,74400,0
20250401,175200,6728770700,74400,74400,74400,74400,0
20250401,175100,6728770700,74400,74400,74400,74400,0
20250401,175000,6728770700,74400,74400,74400,74400,0
20250401,174900,6728770700,74400,74400,74400,74400,0
20250401,174800,6728770700,74400,74400,74400,74400,0
20250401,174700,6728770700,74400,74400,74400,74400,0
20250401,174600,6728770700,74400,74400,74400,74400,0
20250401,174500,6728770700,74400,74400,74400,74400,0
20250401,174400,6728770700,74400,74400,74400,74400,0
20250401,174300,6728770700,74400,74400,74400,74400,0
20250401,174200,6728770700,74400,74400,74400,74400,0
20250401,174100,6728770700,74400,74400,74400,74400,0
20250401,174000,6728770700,74400,74400,74400,74400,0
20250401,173900,6728770700,74400,74400,74400,74400,0
20250401,173800,6728770700,74400,74400,74400,74400,0
20250401,173700,6728770700,74400,74400,74400,74400,0
20250401,173600,6728770700,74400,74400,74400,74400,0
20250401,173500,6728770700,74400,74400,74400,74400,0
20250401,173400,6728770700,74400,74400,74400,74400,0
20250401,173300,6728770700,74400,74400,74400,74400,0
20250401,173200,6728770700,74400,74400,74400,74400,0
20250401,173100,6728770700,74400,74400,74400,74400,0
20250401,173000,6728770700,74400,74400,74400,74400,0
20250401,172900,6728770700,74400,74400,74400,74400,4555
20250401,172800,6728770700,74400,74400,74400,74400,0
20250401,172700,6728770700,74400,74400,74400,74400,0
20250401,172600,6728770700,74400,74400,74400,74400,0
20250401,172500,6728770700,74400,74400,74400,74400,0
20250401,172400,6728770700,74400,74400,74400,74400,0
20250401,172300,6728770700,74400,74400,74400,74400,0
20250401,172200,6728770700,74400,74400,74400,74400,0
20250401,172100,6728770700,74400,74400,74400,74400,0
20250401,172000,6728770700,74400,74400,74400,74400,0
20250401,171900,6728770700,74400,74400,74400,74400,0
20250401,171800,6728770700,74400,74400,74400,74400,0
20250401,171700,6728770700,74400,74400,74400,74400,0
20250401,171600,6728770700,74400,74400,74400,74400,0
20250401,171500,6728770700,74400,74400,74400,74400,0
20250401,171400,6728770700,74400,74400,74400,74400,0
20250401,171300,6728770700,74400,74400,74400,74400,0
20250401,171200,6728770700,74400,74400,74400,74400,0
20250401,171100,6728770700,74400,74400,74400,74400,0
20250401,171000,6728770700,74400,74400,74400,74400,0
20250401,170900,6728770700,74400,74400,74400,74400,0
20250401,170800,6728770700,74400,74400,74400,74400,0
20250401,170700,6728770700,74400,74400,74400,74400,0
20250401,170600,6728770700,74400,74400,74400,74400,0
20250401,170500,6728770700,74400,74400,74400,74400,0
20250401,170400,6728770700,74400,74400,74400,74400,0
20250401,170300,6728770700,74400,74400,74400,74400,0
20250401,170200,6728770700,74400,74400,74400,74400,0
20250401,170100,6728770700,74400,74400,74400,74400,0
20250401,170000,6728770700,74400,74400,74400,74400,0
20250401,165900,6728770700,74400,74400,74400,74400,4555
20250401,165800,6728770700,74400,74400,74400,74400,0
20250401,165700,6728770700,74400,74400,74400,74400,0
20250401,165600,6728770700,74400,74400,74400,74400,0
20250401,165500,6728770700,74400,74400,74400,74400,0
20250401,165400,6728770700,74400,74400,74400,74400,0
20250401,165300,6728770700,74400,74400,74400,74400,0
20250401,165200,6728770700,74400,74400,74400,74400,0
20250401,165100,6728770700,74400,74400,74400,74400,0
20250401,165000,6728770700,74400,74400,74400,74400,0
20250401,164900,6728770700,74400,74400,74400,74400,0
20250401,164800,6728770700,74400,74400,74400,74400,0
20250401,164700,6728770700,74400,74400,74400,74400,0
20250401,164600,6728770700,74400,74400,74400,74400,0
20250401,164500,6728770700,74400,74400,74400,74400,0
20250401,164400,6728770700,74400,74400,74400,74400,0
20250401,164300,6728770700,74400,74400,74400,74400,0
20250401,164200,6728770700,74400,74400,74400,74400,0
20250401,164100,6728770700,74400,74400,74400,74400,0
20250401,164000,6728770700,74400,74400,74400,74400,0
20250401,163900,6728770700,74400,74400,74400,74400,0
20250401,163800,6728770700,74400,74400,74400,74400,0
20250401,163700,6728770700,74400,74400,74400,74400,0
20250401,163600,6728770700,74400,74400,74400,74400,0
20250401,163500,6728770700,74400,74400,74400,74400,0
20250401,163400,6728770700,74400,74400,74400,74400,0
20250401,163300,6728770700,74400,74400,74400,74400,0
20250401,163200,6728770700,74400,74400,74400,74400,0
20250401,163100,6728770700,74400,74400,74400,74400,0
20250401,163000,6728770700,74400,74400,74400,74400,0
20250401,162900,6728770700,74400,74400,74400,74400,4555
20250401,162800,6728770700,74400,74400,74400,74400,0
20250401,162700,6728770700,74400,74400,74400,74400,0
20250401,162600,6728770700,74400,74400,74400,74400,0
20250401,162500,6728770700,74400,74400,74400,74400,0
20250401,162400,6728770700,74400,74400,74400,74400,0
20250401,162300,6728770700,74400,74400,74400,74400,0
20250401,162200,6728770700,74400,74400,74400,74400,0
20250401,162100,6728770700,74400,74400,74400,74400,0
20250401,162000,6728770700,74400,74400,74400,74400,0
20250401,161900,6728770700,74400,74400,74400,74400,0
20250401,161800,6728770700,74400,74400,74400,74400,0
20250401,161700,6728770700,74400,74400,74400,74400,0
20250401,161600,6728770700,74400,74400,74400,74400,0
20250401,161500,6728770700,74400,74400,74400,74400,0
20250401,161400,6728770700,74400,74400,74400,74400,0
20250401,161300,6728770700,74400,74400,74400,74400,0
20250401,161200,6728770700,74400,74400,74400,74400,0
20250401,161100,6728770700,74400,74400,74400,74400,0
20250401,161000,6728770700,74400,74400,74400,74400,0
20250401,160900,6728770700,74400,74400,74400,74400,0
20250401,160800,6728770700,74400,74400,74400,74400,0
20250401,160700,6728770700,74400,74400,74400,74400,0
20250401,160600,6728770700,74400,74400,74400,74400,0
20250401,160500,6728770700,74400,74400,74400,74400,0
20250401,160400,6728770700,74400,74400,74400,74400,0
20250401,160300,6728770700,74400,74400,74400,74400,0
20250401,160200,6728770700,74400,74400,74400,74400,0
20250401,160100,6728770700,74400,74400,74400,74400,0
20250401,160000,6728770700,74400,74400,74400,74400,0
20250401,155900,6728770700,74400,74400,74400,74400,4555
20250401,155800,6728770700,74400,74400,74400,74400,0
20250401,155700,6728770700,74400,74400,74400,74400,0
20250401,155600,6728770700,74400,74400,74400,74400,0
20250401,155500,6728770700,74400,74400,74400,74400,0
20250401,155400,6728770700,74400,74400,74400,74400,0
20250401,155300,6728770700,74400,74400,74400,74400,0
20250401,155200,6728770700,74400,74400,74400,74400,0
20250401,155100,6728770700,74400,74400,74400,74400,0
20250401,155000,6728770700,74400,74400,74400,74400,0
20250401,154900,6728770700,74400,74400,74400,74400,0
20250401,154800,6728770700,74400,74400,74400,74400,0
20250401,154700,6728770700,74400,74400,74400,74400,0
20250401,154600,6728770700,74400,74400,74400,74400,0
20250401,154500,6728770700,74400,74400,74400,74400,0
20250401,154400,6728770700,74400,74400,74400,74400,0
20250401,154300,6728770700,74400,74400,74400,74400,0
20250401,154200,6728770700,74400,74400,74400,74400,0
20250401,154100,6728770700,74400,74400,74400,74400,0
20250401,154000,6728770700,74400,74400,74400,74400,0
20250401,153900,6728770700,74400,74400,74400,74400,0
20250401,153800,6728770700,74400,74400,74400,74400,0
20250401,153700,6728770700,74400,74400,74400,74400,0
20250401,153600,6728770700,74400,74400,74400,74400,0
20250401,153500,6728770700,74400,74400,74400,74400,0
20250401,153400,6728770700,74400,74400,74400,74400,0
20250401,153300,6728770700,74400,74400,74400,74400,0
20250401,153200,6728770700,74400,74400,74400,74400,0
20250401,153100,6728770700,74400,74400,74400,74400,0
20250401,153000,6728770700,74400,74400,74400,74400,4555
20250401,152900,6389878700,74300,74300,74300,74300,0
20250401,152800,6389878700,74300,74300,74300,74300,0
20250401,152700,6389878700,74300,74300,74300,74300,0
20250401,152600,6389878700,74300,74300,74300,74300,0
20250401,152500,6389878700,74300,74300,74300,74300,0
20250401,152400,6389878700,74300,74300,74300,74300,0
20250401,152300,6389878700,74300,74300,74300,74300,0
20250401,152200,6389878700,74300,74300,74300,74300,0
20250401,152100,6389878700,74300,74300,74300,74300,0
20250401,152000,6389878700,74300,74300,74300,74300,0
20250401,151900,6389878700,74300,74500,74500,74000,210
20250401,151800,6374325400,74100,74200,74500,74000,119
20250401,151700,6365496900,74400,74500,74500,74200,213
20250401,151600,6349636400,74500,74600,74600,74100,1289
20250401,151500,6253874500,74400,74600,74700,74400,307
20250401,151400,6230980100,74700,74500,74700,74500,592
20250401,151300,6186826000,74400,74500,74500,74400,375
20250401,151200,6158892700,74600,74400,74600,74300,320
20250401,151100,6135071500,74300,74500,74500,74300,334
20250401,151000,6110221200,74500,74500,74500,74300,431
20250401,150900,6078123000,74400,74400,74500,74300,262
20250401,150800,6058620000,74400,74300,74600,74300,525
20250401,150700,6019532900,74300,74500,74500,74200,441
20250401,150600,5986743300,74400,74400,74500,74300,257
20250401,150500,5967606600,74400,74200,74400,74200,345
20250401,150400,5941964100,74300,74300,74300,74200,304
20250401,150300,5919379200,74300,74300,74300,74100,296
20250401,150200,5897400900,74300,74300,74300,74000,548
20250401,150100,5856736500,74100,74500,74600,74100,895
20250401,150000,5790241300,74600,74400,74600,74400,377
20250401,145900,5762149900,74400,74400,74600,74400,394
20250401,145800,5732796300,74500,74400,74500,74300,344
20250401,145700,5707186400,74400,74500,74500,74400,256
20250401,145600,5688116600,74500,74500,74600,74300,617
20250401,145500,5642182200,74500,74500,74500,74400,208
20250401,145400,5626686600,74500,74500,74500,74400,384
20250401,145300,5598081900,74500,74500,74500,74400,362
20250401,145200,5571116100,74500,74500,74600,74400,222
20250401,145100,5554577700,74500,74500,74500,74300,530
20250401,145000,5515113700,74500,74400,74500,74400,313
20250401,144900,5491799800,74400,74500,74600,74400,314
20250401,144800,5468401800,74500,74400,74500,74300,225
20250401,144700,5451649500,74300,74500,74500,74300,379
20250401,144600,5423445500,74500,74400,74600,74300,486
20250401,144500,5387268000,74500,74500,74600,74400,323
20250401,144400,5363206900,74500,74500,74500,74300,332
20250401,144300,5338494600,74500,74400,74600,74300,294
20250401,144200,5316601700,74300,74400,74500,74200,371
20250401,144100,5288992200,74400,74300,74500,74300,232
20250401,144000,5271714900,74400,74600,74600,74200,542
20250401,143900,5231377500,74400,74400,74600,74300,552
20250401,143800,5190288500,74600,74600,74600,74500,248
20250401,143700,5171791800,74500,74400,74600,74300,468
20250401,143600,5136929800,74500,74400,74500,74300,341
20250401,143500,5111539800,74400,74500,74600,74300,463
20250401,143400,5077048900,74400,74400,74700,74400,201
20250401,143300,5062069400,74400,74600,74700,74300,501
20250401,143200,5024762900,74300,74400,74600,74300,384
20250401,143100,4996159200,74500,74500,74500,74400,293
20250401,143000,4974336500,74500,74600,74700,74400,400
20250401,142900,4944527100,74400,74600,74700,74400,369
20250401,142800,4917011000,74700,74500,74700,74400,325
20250401,142700,4892767300,74500,74500,74600,74400,315
20250401,142600,4869291800,74500,74500,74500,74400,298
20250401,142500,4847099000,74400,74600,74600,74400,316
20250401,142400,4823548900,74500,74700,74700,74400,417
20250401,142300,4792437400,74400,74500,74700,74400,324
20250401,142200,4768285900,74500,74300,74700,74300,264
20250401,142100,4748604600,74300,74600,74700,74300,402
20250401,142000,4718632900,74600,74500,74600,74300,274
20250401,141900,4698204500,74500,74600,74600,74300,214
20250401,141800,4682257100,74500,74500,74600,74300,458
20250401,141700,4648149600,74500,74600,74700,74400,223
20250401,141600,4631528000,74700,74600,74700,74500,441
20250401,141500,4598635600,74600,74600,74600,74500,304
20250401,141400,4575962100,74600,74700,74700,74400,270
20250401,141300,4555815700,74600,74700,74700,74500,326
20250401,141200,4531476600,74600,74600,74700,74500,377
20250401,141100,4503352500,74600,74600,74700,74400,217
20250401,141000,4487168900,74600,74600,74700,74500,465
20250401,140900,4452483200,74600,74600,74600,74400,223
20250401,140800,4435852500,74400,74600,74700,74400,386
20250401,140700,4407062000,74600,74700,74800,74500,290
20250401,140600,4385402200,74700,74700,74700,74500,221
20250401,140500,4368898500,74700,74600,74700,74500,339
20250401,140400,4343584700,74600,74700,74800,74500,370
20250401,140300,4315962800,74600,74700,74700,74500,190
20250401,140200,4301774800,74600,74700,74700,74500,329
20250401,140100,4277206400,74700,74700,74800,74400,441
20250401,140000,4244307300,74700,74600,74700,74600,248
20250401,135900,4225788900,74600,74600,74700,74500,314
20250401,135800,4202344300,74500,74700,74700,74500,281
20250401,135700,4181362100,74600,74700,74700,74500,328
20250401,135600,4156880600,74600,74700,74700,74500,421
20250401,135500,4125443400,74700,74600,74700,74500,203
20250401,135400,4110290500,74400,74700,74800,74300,721
20250401,135300,4056562000,74600,74400,74800,74300,1908
20250401,135200,3914257100,74500,74200,74500,74200,318
20250401,135100,3890610700,74300,74300,74300,74200,218
20250401,135000,3874416100,74200,74400,74400,74200,186
20250401,134900,3860594700,74400,74400,74500,74300,164
20250401,134800,3848395100,74400,74300,74400,74300,48
20250401,134700,3844826800,74400,74300,74400,74300,55
20250401,134600,3840736200,74400,74400,74400,74300,89
20250401,134500,3834117400,74400,74300,74400,74300,78
20250401,134400,3828320000,74300,74400,74600,74300,254
20250401,134300,3809415700,74500,74400,74500,74400,74
20250401,134200,3803905200,74500,74400,74600,74400,135
20250401,134100,3793855000,74400,74400,74600,74400,106
20250401,134000,3785960100,74400,74400,74600,74400,51
20250401,133900,3782162300,74400,74600,74600,74400,143
20250401,133800,3771507800,74500,74500,74600,74500,138
20250401,133700,3761214600,74500,74500,74600,74500,53
20250401,133600,3757264600,74600,74500,74600,74400,64
20250401,133500,3752495400,74400,74400,74500,74400,158
20250401,133400,3740727600,74400,74400,74500,74400,51
20250401,133300,3736930500,74400,74500,74500,74400,92
20250401,133200,3730081900,74500,74600,74600,74400,242
20250401,133100,3712045900,74600,74700,74700,74500,63
20250401,133000,3707345100,74600,74700,74700,74600,231
20250401,132900,3690104000,74700,74500,74700,74500,44
20250401,132800,3686819700,74600,74600,74700,74500,90
20250401,132700,3680102600,74600,74600,74700,74500,232
20250401,132600,3662794500,74600,74600,74700,74600,70
20250401,132500,3657568100,74700,74700,74700,74600,153
20250401,132400,3646143800,74600,74600,74700,74600,118
20250401,132300,3637331300,74700,74600,74700,74600,83
20250401,132200,3631133400,74600,74600,74700,74600,76
20250401,132100,3625460100,74650,74700,74700,74600,151
20250401,132000,3614186050,74700,74700,74700,74600,43
20250401,131900,3610974050,74600,74500,74700,74500,189
20250401,131800,3596872250,74600,74600,74600,74400,355
20250401,131700,3570441750,74600,74600,74600,74500,37
20250401,131600,3567681950,74600,74400,74600,74400,112
20250401,131500,3559336350,74400,74500,74600,74400,227
20250401,131400,3542427850,74500,74500,74500,74400,75
20250401,131300,3536841850,74500,74500,74500,74400,163
20250401,131200,3524698950,74500,74500,74500,74400,60
20250401,131100,3520230250,74500,74400,74500,74400,105
20250401,131000,3512412350,74400,74500,74500,74400,22
20250401,130900,3510773750,74500,74500,74500,74400,56
20250401,130800,3506603150,74500,74300,74500,74300,14
20250401,130700,3505561050,74500,74500,74500,74400,71
20250401,130600,3500277750,74300,74500,74500,74300,137
20250401,130500,3490083850,74400,74400,74500,74400,129
20250401,130400,3480475150,74500,74500,74500,74400,28
20250401,130300,3478390450,74500,74500,74500,74400,91
20250401,130200,3471613250,74500,74500,74500,74400,109
20250401,130100,3463493750,74500,74400,74500,74400,7
20250401,130000,3462972350,74500,74500,74600,74400,273
20250401,125900,3442633550,74500,74500,74500,74500,15
20250401,125800,3441516050,74500,74500,74500,74400,24
20250401,125700,3439729150,74500,74400,74500,74400,166
20250401,125600,3427363850,74400,74500,74500,74400,22
20250401,125500,3425725350,74400,74500,74500,74400,39
20250401,125400,3422820750,74500,74500,74600,74400,147
20250401,125300,3411868850,74500,74400,74500,74300,93
20250401,125200,3404954550,74400,74500,74500,74400,195
20250401,125100,3390436150,74500,74600,74600,74400,73
20250401,125000,3384998050,74600,74500,74600,74500,12
20250401,124900,3384103250,74400,74500,74500,74400,291
20250401,124800,3362435650,74500,74500,74500,74400,57
20250401,124700,3358190150,74500,74500,74500,74400,40
20250401,124600,3355212050,74500,74600,74600,74400,86
20250401,124500,3348803750,74500,74600,74700,74500,61
20250401,124400,3344254750,74600,74600,74600,74400,130
20250401,124300,3334561950,74700,74600,74700,74500,235
20250401,124200,3317028150,74500,74600,74600,74500,46
20250401,124100,3313597550,74500,74600,74600,74500,97
20250401,124000,3306369750,74500,74500,74600,74500,90
20250401,123900,3299659750,74600,74600,74600,74500,106
20250401,123800,3291759050,74600,74500,74600,74500,108
20250401,123700,3283712250,74500,74500,74500,74400,49
20250401,123600,3280064250,74500,74400,74500,74400,97
20250401,123500,3272846050,74500,74600,74600,74500,290
20250401,123400,3251227850,74500,74600,74600,74500,48
20250401,123300,3247648550,74500,74600,74600,74500,41
20250401,123200,3244592850,74500,74600,74600,74500,66
20250401,123100,3239671150,74500,74500,74600,74500,72
20250401,123000,3234303350,74600,74600,74600,74500,173
20250401,122900,3221400550,74500,74600,74600,74500,88
20250401,122800,3214840650,74600,74600,74600,74500,44
20250401,122700,3211558550,74600,74600,74600,74500,300
20250401,122600,3189190650,74600,74600,74600,74500,45
20250401,122500,3185833750,74500,74600,74600,74500,24
20250401,122400,3184043850,74500,74500,74500,74500,180
20250401,122300,3170633850,74500,74400,74500,74400,17
20250401,122200,3169367650,74500,74500,74500,74500,122
20250401,122100,3160278650,74500,74500,74500,74500,34
20250401,122000,3157745650,74500,74500,74500,74400,34
20250401,121900,3155213050,74500,74500,74500,74300,70
20250401,121800,3150004650,74400,74400,74500,74400,155
20250401,121700,3138468050,74500,74600,74600,74400,36
20250401,121600,3135786350,74400,74600,74600,74400,95
20250401,121500,3128714950,74400,74500,74500,74300,61
20250401,121400,3124173250,74300,74600,74600,74300,154
20250401,121300,3112698450,74600,74600,74600,74600,29
20250401,121200,3110535050,74600,74600,74600,74500,106
20250401,121100,3102634050,74600,74500,74600,74500,99
20250401,121000,3095249650,74500,74500,74500,74400,63
20250401,120900,3090559150,74300,74500,74600,74200,196
20250401,120800,3075983450,74500,74500,74600,74400,107
20250401,120700,3068010750,74500,74400,74600,74300,65
20250401,120600,3063171550,74500,74400,74500,74300,145
20250401,120500,3052378450,74500,74500,74600,74500,187
20250401,120400,3038441050,74500,74500,74500,74400,33
20250401,120300,3035982850,74500,74400,74500,74400,115
20250401,120200,3027424450,74400,74400,74400,74300,30
20250401,120100,3025193650,74300,74500,74700,74000,396
20250401,120000,2995794150,74500,74500,74600,74500,204
20250401,115900,2980578950,74500,74400,74500,74400,114
20250401,115800,2972091050,74500,74500,74500,74400,21
20250401,115700,2970527750,74500,74400,74500,74300,111
20250401,115600,2962260250,74400,74500,74500,74400,109
20250401,115500,2954147550,74400,74400,74500,74400,106
20250401,115400,2946252050,74400,74400,74500,74400,29
20250401,115300,2944093150,74500,74400,74500,74400,51
20250401,115200,2940295050,74400,74300,74500,74300,63
20250401,115100,2935607950,74300,74300,74400,74300,23
20250401,115000,2933897950,74300,74400,74500,74300,76
20250401,114900,2928243850,74400,74500,74500,74300,107
20250401,114800,2920282850,74400,74300,74400,74300,1155
20250401,114700,2834458350,74300,74400,74400,74200,148
20250401,114600,2823462350,74300,74400,74400,74300,21
20250401,114500,2821900550,74400,74100,74400,74100,90
20250401,114400,2815219950,74200,73900,74300,73900,143
20250401,114300,2804601350,74000,74500,74500,74000,321
20250401,114200,2780830150,74100,74500,74500,74100,238
20250401,114100,2763173250,74500,74300,74500,74300,308
20250401,114000,2740279150,74400,74400,74400,74100,40
20250401,113900,2737311450,74100,74500,74500,74100,640
20250401,113800,2689862250,74500,74400,74500,74300,126
20250401,113700,2680482850,74500,74400,74500,74300,46
20250401,113600,2677064050,74500,74300,74500,74300,301
20250401,113500,2654684850,74300,74300,74300,74300,29
20250401,113400,2652530150,74300,74300,74400,74100,92
20250401,113300,2645699450,74400,74300,74400,74200,114
20250401,113200,2637222650,74200,74400,74400,74000,75
20250401,113100,2631662450,74400,74400,74400,74000,191
20250401,113000,2617487650,74200,74300,74400,74200,135
20250401,112900,2607451350,74400,74300,74400,74100,140
20250401,112800,2597067750,74400,74700,74800,74400,468
20250401,112700,2562173450,74700,74600,74700,74400,397
20250401,112600,2532541750,74700,74700,74700,74500,408
20250401,112500,2502080750,74600,74400,74800,74400,465
20250401,112400,2467352450,74500,74500,74700,74500,493
20250401,112300,2430577750,74700,74500,74800,74400,366
20250401,112200,2403263650,74500,74500,74900,74500,708
20250401,112100,2350415550,74600,74700,74700,74400,400
20250401,112000,2320555850,74700,74400,74800,74400,475
20250401,111900,2285076350,74500,74700,74800,74500,476
20250401,111800,2249540950,74700,74600,74800,74600,354
20250401,111700,2223118150,74700,74600,74800,74400,643
20250401,111600,2175136250,74500,74900,75000,74400,284
20250401,111500,2153932950,74900,74500,74900,74400,441
20250401,111400,2121023750,74700,74900,74900,74500,508
20250401,111300,2083093650,74900,74700,74900,74500,429
20250401,111200,2051036850,74800,74700,74800,74500,463
20250401,111100,2016470150,74600,74500,74800,74500,568
20250401,111000,1974058950,74500,74700,74800,74500,426
20250401,110900,1942243150,74600,74600,74700,74500,483
20250401,110800,1906193650,74500,74600,74800,74300,366
20250401,110700,1878893650,74600,74600,74800,74500,446
20250401,110600,1845589150,74700,74800,74900,74400,577
20250401,110500,1802476150,74700,74700,74900,74700,465
20250401,110400,1767678950,74700,74600,75000,74500,614
20250401,110300,1721741650,74800,74900,75000,74500,664
20250401,110200,1672061250,74900,75100,75100,74800,406
20250401,110100,1641639850,75100,74800,75100,74700,1003
20250401,110000,1566495850,74800,74800,74900,74600,448
20250401,105900,1533004550,74800,74800,74900,74700,414
20250401,105800,1502043750,74700,74600,74800,74500,987
20250401,105700,1428329450,74500,74600,74600,74500,871
20250401,105600,1363354250,74600,74600,74600,74400,107
20250401,105500,1355378950,74500,74500,74600,74400,211
20250401,105400,1339657950,74400,74300,74500,74300,94
20250401,105300,1332661650,74400,74300,74400,74300,322
20250401,105200,1308730750,74300,74100,74400,74100,287
20250401,105100,1287407550,74000,74400,74600,74000,353
20250401,105000,1261176750,74500,74400,74600,74300,1202
20250401,104900,1171678450,74300,74200,74500,74100,636
20250401,104800,1124423250,74200,74000,74200,74000,187
20250401,104700,1110572650,74000,74000,74000,73700,104
20250401,104600,1102880150,73900,74000,74000,73700,67
20250401,104500,1097928850,73900,73900,73900,73700,95
20250401,104400,1090911350,73900,73900,73900,73700,67
20250401,104300,1085965250,73800,73700,73900,73700,58
20250401,104200,1081686950,73900,73800,73900,73700,35
20250401,104100,1079104250,73900,73800,73900,73700,100
20250401,104000,1071724150,73700,73700,73800,73700,18
20250401,103900,1070397450,73700,73800,73800,73700,19
20250401,103800,1068995450,73800,73800,73800,73800,21
20250401,103700,1067445650,73700,73700,73800,73700,53
20250401,103600,1063539250,73800,73800,73800,73800,3
20250401,103500,1063317850,73700,73700,73800,73500,77
20250401,103400,1057651650,73500,73800,73800,73500,115
20250401,103300,1049193150,73600,73600,73600,73500,21
20250401,103200,1047648050,73600,73600,73700,73400,248
20250401,103100,1029427550,73600,73700,73700,73400,427
20250401,103000,998038650,73700,73700,73700,73600,29
20250401,102900,995901850,73800,73700,73800,73500,40
20250401,102800,992954350,73700,73700,73700,73700,25
20250401,102700,991111850,73700,73700,73700,73700,17
20250401,102600,989858950,73700,73700,73700,73600,41
20250401,102500,986838150,73500,73700,73700,73500,36
20250401,102400,984190150,73500,73700,73700,73500,53
20250401,102300,980293350,73600,73600,73600,73600,33
20250401,102200,977864550,73500,73500,73600,73500,94
20250401,102100,970949750,73400,73600,73700,73400,262
20250401,102000,951677050,73600,73700,73800,73600,119
20250401,101900,942910850,74000,73800,74000,73800,722
20250401,101800,889489850,73800,73700,73800,73700,31
20250401,101700,887203550,73700,73900,73900,73700,26
20250401,101600,885282750,73900,73900,73900,73900,1
20250401,101500,885208850,74000,73700,74000,73600,172
20250401,101400,872532650,73800,73800,73800,73700,26
20250401,101300,870614050,73900,73700,73900,73700,13
20250401,101200,869654950,73700,73900,73900,73700,78
20250401,101100,863892150,73900,73600,73900,73600,369
20250401,101000,836711850,73700,73700,73700,73600,89
20250401,100900,830159350,73700,73600,73700,73600,28
20250401,100800,828096450,73700,73600,73700,73600,78
20250401,100700,822347950,73600,73800,73800,73500,276
20250401,100600,802059050,73700,73700,73700,73700,21
20250401,100500,800511350,73500,73800,73800,73500,65
20250401,100400,795727450,73800,73800,73800,73800,21
20250401,100300,794177650,73700,73800,73800,73700,6
20250401,100200,793735350,73700,73800,73800,73600,142
20250401,100100,783269250,73800,73800,73900,73700,102
20250401,100000,775747650,73800,73800,73800,73800,44
20250401,095900,772500450,73800,73800,73800,73700,28
20250401,095800,770434350,73800,73800,73800,73700,29
20250401,095700,768296650,73800,73800,73800,73800,39
20250401,095600,765418450,73900,73900,73900,73700,12
20250401,095500,764533650,73900,73700,73900,73600,63
20250401,095400,759890650,73600,73600,73700,73600,28
20250401,095300,757828850,73700,73600,73700,73600,101
20250401,095200,750394450,73700,73700,73800,73700,178
20250401,095100,737273750,73700,73800,73800,73700,147
20250401,095000,726437250,73900,74000,74000,73700,370
20250401,094900,699119250,74100,73900,74100,73800,24
20250401,094800,697346850,73800,74000,74000,73800,101
20250401,094700,689885350,74100,74000,74100,74000,23
20250401,094600,688183150,74100,73900,74100,73900,57
20250401,094500,683966250,73900,73800,73900,73800,96
20250401,094400,676877850,73900,74000,74100,73700,263
20250401,094300,657440550,74000,74100,74100,74000,26
20250401,094200,655514450,74100,74200,74200,74100,6
20250401,094100,655069750,74200,74200,74200,74200,24
20250401,094000,653288950,74200,74100,74200,74100,59
20250401,093900,648912150,74200,74100,74200,74000,24
20250401,093800,647134350,74100,74000,74100,74000,51
20250401,093700,643360150,74000,74100,74100,74000,25
20250401,093600,641507750,73900,74000,74000,73900,120
20250401,093500,632637750,74000,74100,74100,73800,79
20250401,093400,626803150,74100,73800,74100,73800,63
20250401,093300,622152350,73700,73900,74300,73700,477
20250401,093200,586901850,73900,74100,74100,73800,891
20250401,093100,521013650,74000,74100,74100,74000,9
20250401,093000,520347250,74000,74100,74200,74000,30
20250401,092900,518124650,74200,74100,74200,74000,16
20250401,092800,516939050,74200,74200,74300,74200,32
20250401,092700,514564550,74300,74200,74300,74100,182
20250401,092600,501075650,74300,74200,74300,74200,2
20250401,092500,500927150,74300,74300,74300,74100,168
20250401,092400,488462350,74400,74400,74400,74400,1
20250401,092300,488387950,74200,74250,74400,74200,434
20250401,092200,456111800,74300,74300,74300,74200,8
20250401,092100,455517900,74200,74300,74300,74100,42
20250401,092000,452401500,74400,74300,74400,74300,155
20250401,091900,440884600,74100,74100,74200,74100,6
20250401,091800,440439900,74100,74000,74100,74000,138
20250401,091700,430220100,74200,74300,74400,74200,11
20250401,091600,429403100,74200,74200,74200,74000,107
20250401,091500,421467900,74200,74200,74300,74200,145
20250401,091400,410708800,74000,74400,74400,74000,12
20250401,091300,409820000,74400,74000,74400,74000,315
20250401,091200,386406500,74000,74000,74300,74000,68
20250401,091100,381363600,74300,74200,74300,74000,132
20250401,091000,371575900,74200,73700,74200,73700,196
20250401,090900,357070600,73900,74100,74100,73700,167
20250401,090800,344725400,73900,74000,74100,73600,465
20250401,090700,310337400,74000,73900,74000,73500,577
20250401,090600,267692700,73900,73300,73900,73300,367
20250401,090500,240628600,73300,73500,73800,73200,499
20250401,090400,203948000,73500,73400,73500,73100,522
20250401,090300,165696000,73400,73400,73400,73200,165
20250401,090200,153597400,73400,73300,73400,73000,547
20250401,090100,113576600,73300,73500,73500,73000,595
20250401,090000,70004100,73100,73100,73400,73000,957
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 6728770700 74400 74400 74400 74400 4555
3 20250401 195800 6728770700 74400 74400 74400 74400 0
4 20250401 195700 6728770700 74400 74400 74400 74400 0
5 20250401 195600 6728770700 74400 74400 74400 74400 0
6 20250401 195500 6728770700 74400 74400 74400 74400 0
7 20250401 195400 6728770700 74400 74400 74400 74400 0
8 20250401 195300 6728770700 74400 74400 74400 74400 0
9 20250401 195200 6728770700 74400 74400 74400 74400 0
10 20250401 195100 6728770700 74400 74400 74400 74400 0
11 20250401 195000 6728770700 74400 74400 74400 74400 0
12 20250401 194900 6728770700 74400 74400 74400 74400 0
13 20250401 194800 6728770700 74400 74400 74400 74400 0
14 20250401 194700 6728770700 74400 74400 74400 74400 0
15 20250401 194600 6728770700 74400 74400 74400 74400 0
16 20250401 194500 6728770700 74400 74400 74400 74400 0
17 20250401 194400 6728770700 74400 74400 74400 74400 0
18 20250401 194300 6728770700 74400 74400 74400 74400 0
19 20250401 194200 6728770700 74400 74400 74400 74400 0
20 20250401 194100 6728770700 74400 74400 74400 74400 0
21 20250401 194000 6728770700 74400 74400 74400 74400 0
22 20250401 193900 6728770700 74400 74400 74400 74400 0
23 20250401 193800 6728770700 74400 74400 74400 74400 0
24 20250401 193700 6728770700 74400 74400 74400 74400 0
25 20250401 193600 6728770700 74400 74400 74400 74400 0
26 20250401 193500 6728770700 74400 74400 74400 74400 0
27 20250401 193400 6728770700 74400 74400 74400 74400 0
28 20250401 193300 6728770700 74400 74400 74400 74400 0
29 20250401 193200 6728770700 74400 74400 74400 74400 0
30 20250401 193100 6728770700 74400 74400 74400 74400 0
31 20250401 193000 6728770700 74400 74400 74400 74400 0
32 20250401 192900 6728770700 74400 74400 74400 74400 4555
33 20250401 192800 6728770700 74400 74400 74400 74400 0
34 20250401 192700 6728770700 74400 74400 74400 74400 0
35 20250401 192600 6728770700 74400 74400 74400 74400 0
36 20250401 192500 6728770700 74400 74400 74400 74400 0
37 20250401 192400 6728770700 74400 74400 74400 74400 0
38 20250401 192300 6728770700 74400 74400 74400 74400 0
39 20250401 192200 6728770700 74400 74400 74400 74400 0
40 20250401 192100 6728770700 74400 74400 74400 74400 0
41 20250401 192000 6728770700 74400 74400 74400 74400 0
42 20250401 191900 6728770700 74400 74400 74400 74400 0
43 20250401 191800 6728770700 74400 74400 74400 74400 0
44 20250401 191700 6728770700 74400 74400 74400 74400 0
45 20250401 191600 6728770700 74400 74400 74400 74400 0
46 20250401 191500 6728770700 74400 74400 74400 74400 0
47 20250401 191400 6728770700 74400 74400 74400 74400 0
48 20250401 191300 6728770700 74400 74400 74400 74400 0
49 20250401 191200 6728770700 74400 74400 74400 74400 0
50 20250401 191100 6728770700 74400 74400 74400 74400 0
51 20250401 191000 6728770700 74400 74400 74400 74400 0
52 20250401 190900 6728770700 74400 74400 74400 74400 0
53 20250401 190800 6728770700 74400 74400 74400 74400 0
54 20250401 190700 6728770700 74400 74400 74400 74400 0
55 20250401 190600 6728770700 74400 74400 74400 74400 0
56 20250401 190500 6728770700 74400 74400 74400 74400 0
57 20250401 190400 6728770700 74400 74400 74400 74400 0
58 20250401 190300 6728770700 74400 74400 74400 74400 0
59 20250401 190200 6728770700 74400 74400 74400 74400 0
60 20250401 190100 6728770700 74400 74400 74400 74400 0
61 20250401 190000 6728770700 74400 74400 74400 74400 0
62 20250401 185900 6728770700 74400 74400 74400 74400 4555
63 20250401 185800 6728770700 74400 74400 74400 74400 0
64 20250401 185700 6728770700 74400 74400 74400 74400 0
65 20250401 185600 6728770700 74400 74400 74400 74400 0
66 20250401 185500 6728770700 74400 74400 74400 74400 0
67 20250401 185400 6728770700 74400 74400 74400 74400 0
68 20250401 185300 6728770700 74400 74400 74400 74400 0
69 20250401 185200 6728770700 74400 74400 74400 74400 0
70 20250401 185100 6728770700 74400 74400 74400 74400 0
71 20250401 185000 6728770700 74400 74400 74400 74400 0
72 20250401 184900 6728770700 74400 74400 74400 74400 0
73 20250401 184800 6728770700 74400 74400 74400 74400 0
74 20250401 184700 6728770700 74400 74400 74400 74400 0
75 20250401 184600 6728770700 74400 74400 74400 74400 0
76 20250401 184500 6728770700 74400 74400 74400 74400 0
77 20250401 184400 6728770700 74400 74400 74400 74400 0
78 20250401 184300 6728770700 74400 74400 74400 74400 0
79 20250401 184200 6728770700 74400 74400 74400 74400 0
80 20250401 184100 6728770700 74400 74400 74400 74400 0
81 20250401 184000 6728770700 74400 74400 74400 74400 0
82 20250401 183900 6728770700 74400 74400 74400 74400 0
83 20250401 183800 6728770700 74400 74400 74400 74400 0
84 20250401 183700 6728770700 74400 74400 74400 74400 0
85 20250401 183600 6728770700 74400 74400 74400 74400 0
86 20250401 183500 6728770700 74400 74400 74400 74400 0
87 20250401 183400 6728770700 74400 74400 74400 74400 0
88 20250401 183300 6728770700 74400 74400 74400 74400 0
89 20250401 183200 6728770700 74400 74400 74400 74400 0
90 20250401 183100 6728770700 74400 74400 74400 74400 0
91 20250401 183000 6728770700 74400 74400 74400 74400 0
92 20250401 182900 6728770700 74400 74400 74400 74400 4555
93 20250401 182800 6728770700 74400 74400 74400 74400 0
94 20250401 182700 6728770700 74400 74400 74400 74400 0
95 20250401 182600 6728770700 74400 74400 74400 74400 0
96 20250401 182500 6728770700 74400 74400 74400 74400 0
97 20250401 182400 6728770700 74400 74400 74400 74400 0
98 20250401 182300 6728770700 74400 74400 74400 74400 0
99 20250401 182200 6728770700 74400 74400 74400 74400 0
100 20250401 182100 6728770700 74400 74400 74400 74400 0
101 20250401 182000 6728770700 74400 74400 74400 74400 0
102 20250401 181900 6728770700 74400 74400 74400 74400 0
103 20250401 181800 6728770700 74400 74400 74400 74400 0
104 20250401 181700 6728770700 74400 74400 74400 74400 0
105 20250401 181600 6728770700 74400 74400 74400 74400 0
106 20250401 181500 6728770700 74400 74400 74400 74400 0
107 20250401 181400 6728770700 74400 74400 74400 74400 0
108 20250401 181300 6728770700 74400 74400 74400 74400 0
109 20250401 181200 6728770700 74400 74400 74400 74400 0
110 20250401 181100 6728770700 74400 74400 74400 74400 0
111 20250401 181000 6728770700 74400 74400 74400 74400 0
112 20250401 180900 6728770700 74400 74400 74400 74400 0
113 20250401 180800 6728770700 74400 74400 74400 74400 0
114 20250401 180700 6728770700 74400 74400 74400 74400 0
115 20250401 180600 6728770700 74400 74400 74400 74400 0
116 20250401 180500 6728770700 74400 74400 74400 74400 0
117 20250401 180400 6728770700 74400 74400 74400 74400 0
118 20250401 180300 6728770700 74400 74400 74400 74400 0
119 20250401 180200 6728770700 74400 74400 74400 74400 0
120 20250401 180100 6728770700 74400 74400 74400 74400 0
121 20250401 180000 6728770700 74400 74400 74400 74400 0
122 20250401 175900 6728770700 74400 74400 74400 74400 4555
123 20250401 175800 6728770700 74400 74400 74400 74400 0
124 20250401 175700 6728770700 74400 74400 74400 74400 0
125 20250401 175600 6728770700 74400 74400 74400 74400 0
126 20250401 175500 6728770700 74400 74400 74400 74400 0
127 20250401 175400 6728770700 74400 74400 74400 74400 0
128 20250401 175300 6728770700 74400 74400 74400 74400 0
129 20250401 175200 6728770700 74400 74400 74400 74400 0
130 20250401 175100 6728770700 74400 74400 74400 74400 0
131 20250401 175000 6728770700 74400 74400 74400 74400 0
132 20250401 174900 6728770700 74400 74400 74400 74400 0
133 20250401 174800 6728770700 74400 74400 74400 74400 0
134 20250401 174700 6728770700 74400 74400 74400 74400 0
135 20250401 174600 6728770700 74400 74400 74400 74400 0
136 20250401 174500 6728770700 74400 74400 74400 74400 0
137 20250401 174400 6728770700 74400 74400 74400 74400 0
138 20250401 174300 6728770700 74400 74400 74400 74400 0
139 20250401 174200 6728770700 74400 74400 74400 74400 0
140 20250401 174100 6728770700 74400 74400 74400 74400 0
141 20250401 174000 6728770700 74400 74400 74400 74400 0
142 20250401 173900 6728770700 74400 74400 74400 74400 0
143 20250401 173800 6728770700 74400 74400 74400 74400 0
144 20250401 173700 6728770700 74400 74400 74400 74400 0
145 20250401 173600 6728770700 74400 74400 74400 74400 0
146 20250401 173500 6728770700 74400 74400 74400 74400 0
147 20250401 173400 6728770700 74400 74400 74400 74400 0
148 20250401 173300 6728770700 74400 74400 74400 74400 0
149 20250401 173200 6728770700 74400 74400 74400 74400 0
150 20250401 173100 6728770700 74400 74400 74400 74400 0
151 20250401 173000 6728770700 74400 74400 74400 74400 0
152 20250401 172900 6728770700 74400 74400 74400 74400 4555
153 20250401 172800 6728770700 74400 74400 74400 74400 0
154 20250401 172700 6728770700 74400 74400 74400 74400 0
155 20250401 172600 6728770700 74400 74400 74400 74400 0
156 20250401 172500 6728770700 74400 74400 74400 74400 0
157 20250401 172400 6728770700 74400 74400 74400 74400 0
158 20250401 172300 6728770700 74400 74400 74400 74400 0
159 20250401 172200 6728770700 74400 74400 74400 74400 0
160 20250401 172100 6728770700 74400 74400 74400 74400 0
161 20250401 172000 6728770700 74400 74400 74400 74400 0
162 20250401 171900 6728770700 74400 74400 74400 74400 0
163 20250401 171800 6728770700 74400 74400 74400 74400 0
164 20250401 171700 6728770700 74400 74400 74400 74400 0
165 20250401 171600 6728770700 74400 74400 74400 74400 0
166 20250401 171500 6728770700 74400 74400 74400 74400 0
167 20250401 171400 6728770700 74400 74400 74400 74400 0
168 20250401 171300 6728770700 74400 74400 74400 74400 0
169 20250401 171200 6728770700 74400 74400 74400 74400 0
170 20250401 171100 6728770700 74400 74400 74400 74400 0
171 20250401 171000 6728770700 74400 74400 74400 74400 0
172 20250401 170900 6728770700 74400 74400 74400 74400 0
173 20250401 170800 6728770700 74400 74400 74400 74400 0
174 20250401 170700 6728770700 74400 74400 74400 74400 0
175 20250401 170600 6728770700 74400 74400 74400 74400 0
176 20250401 170500 6728770700 74400 74400 74400 74400 0
177 20250401 170400 6728770700 74400 74400 74400 74400 0
178 20250401 170300 6728770700 74400 74400 74400 74400 0
179 20250401 170200 6728770700 74400 74400 74400 74400 0
180 20250401 170100 6728770700 74400 74400 74400 74400 0
181 20250401 170000 6728770700 74400 74400 74400 74400 0
182 20250401 165900 6728770700 74400 74400 74400 74400 4555
183 20250401 165800 6728770700 74400 74400 74400 74400 0
184 20250401 165700 6728770700 74400 74400 74400 74400 0
185 20250401 165600 6728770700 74400 74400 74400 74400 0
186 20250401 165500 6728770700 74400 74400 74400 74400 0
187 20250401 165400 6728770700 74400 74400 74400 74400 0
188 20250401 165300 6728770700 74400 74400 74400 74400 0
189 20250401 165200 6728770700 74400 74400 74400 74400 0
190 20250401 165100 6728770700 74400 74400 74400 74400 0
191 20250401 165000 6728770700 74400 74400 74400 74400 0
192 20250401 164900 6728770700 74400 74400 74400 74400 0
193 20250401 164800 6728770700 74400 74400 74400 74400 0
194 20250401 164700 6728770700 74400 74400 74400 74400 0
195 20250401 164600 6728770700 74400 74400 74400 74400 0
196 20250401 164500 6728770700 74400 74400 74400 74400 0
197 20250401 164400 6728770700 74400 74400 74400 74400 0
198 20250401 164300 6728770700 74400 74400 74400 74400 0
199 20250401 164200 6728770700 74400 74400 74400 74400 0
200 20250401 164100 6728770700 74400 74400 74400 74400 0
201 20250401 164000 6728770700 74400 74400 74400 74400 0
202 20250401 163900 6728770700 74400 74400 74400 74400 0
203 20250401 163800 6728770700 74400 74400 74400 74400 0
204 20250401 163700 6728770700 74400 74400 74400 74400 0
205 20250401 163600 6728770700 74400 74400 74400 74400 0
206 20250401 163500 6728770700 74400 74400 74400 74400 0
207 20250401 163400 6728770700 74400 74400 74400 74400 0
208 20250401 163300 6728770700 74400 74400 74400 74400 0
209 20250401 163200 6728770700 74400 74400 74400 74400 0
210 20250401 163100 6728770700 74400 74400 74400 74400 0
211 20250401 163000 6728770700 74400 74400 74400 74400 0
212 20250401 162900 6728770700 74400 74400 74400 74400 4555
213 20250401 162800 6728770700 74400 74400 74400 74400 0
214 20250401 162700 6728770700 74400 74400 74400 74400 0
215 20250401 162600 6728770700 74400 74400 74400 74400 0
216 20250401 162500 6728770700 74400 74400 74400 74400 0
217 20250401 162400 6728770700 74400 74400 74400 74400 0
218 20250401 162300 6728770700 74400 74400 74400 74400 0
219 20250401 162200 6728770700 74400 74400 74400 74400 0
220 20250401 162100 6728770700 74400 74400 74400 74400 0
221 20250401 162000 6728770700 74400 74400 74400 74400 0
222 20250401 161900 6728770700 74400 74400 74400 74400 0
223 20250401 161800 6728770700 74400 74400 74400 74400 0
224 20250401 161700 6728770700 74400 74400 74400 74400 0
225 20250401 161600 6728770700 74400 74400 74400 74400 0
226 20250401 161500 6728770700 74400 74400 74400 74400 0
227 20250401 161400 6728770700 74400 74400 74400 74400 0
228 20250401 161300 6728770700 74400 74400 74400 74400 0
229 20250401 161200 6728770700 74400 74400 74400 74400 0
230 20250401 161100 6728770700 74400 74400 74400 74400 0
231 20250401 161000 6728770700 74400 74400 74400 74400 0
232 20250401 160900 6728770700 74400 74400 74400 74400 0
233 20250401 160800 6728770700 74400 74400 74400 74400 0
234 20250401 160700 6728770700 74400 74400 74400 74400 0
235 20250401 160600 6728770700 74400 74400 74400 74400 0
236 20250401 160500 6728770700 74400 74400 74400 74400 0
237 20250401 160400 6728770700 74400 74400 74400 74400 0
238 20250401 160300 6728770700 74400 74400 74400 74400 0
239 20250401 160200 6728770700 74400 74400 74400 74400 0
240 20250401 160100 6728770700 74400 74400 74400 74400 0
241 20250401 160000 6728770700 74400 74400 74400 74400 0
242 20250401 155900 6728770700 74400 74400 74400 74400 4555
243 20250401 155800 6728770700 74400 74400 74400 74400 0
244 20250401 155700 6728770700 74400 74400 74400 74400 0
245 20250401 155600 6728770700 74400 74400 74400 74400 0
246 20250401 155500 6728770700 74400 74400 74400 74400 0
247 20250401 155400 6728770700 74400 74400 74400 74400 0
248 20250401 155300 6728770700 74400 74400 74400 74400 0
249 20250401 155200 6728770700 74400 74400 74400 74400 0
250 20250401 155100 6728770700 74400 74400 74400 74400 0
251 20250401 155000 6728770700 74400 74400 74400 74400 0
252 20250401 154900 6728770700 74400 74400 74400 74400 0
253 20250401 154800 6728770700 74400 74400 74400 74400 0
254 20250401 154700 6728770700 74400 74400 74400 74400 0
255 20250401 154600 6728770700 74400 74400 74400 74400 0
256 20250401 154500 6728770700 74400 74400 74400 74400 0
257 20250401 154400 6728770700 74400 74400 74400 74400 0
258 20250401 154300 6728770700 74400 74400 74400 74400 0
259 20250401 154200 6728770700 74400 74400 74400 74400 0
260 20250401 154100 6728770700 74400 74400 74400 74400 0
261 20250401 154000 6728770700 74400 74400 74400 74400 0
262 20250401 153900 6728770700 74400 74400 74400 74400 0
263 20250401 153800 6728770700 74400 74400 74400 74400 0
264 20250401 153700 6728770700 74400 74400 74400 74400 0
265 20250401 153600 6728770700 74400 74400 74400 74400 0
266 20250401 153500 6728770700 74400 74400 74400 74400 0
267 20250401 153400 6728770700 74400 74400 74400 74400 0
268 20250401 153300 6728770700 74400 74400 74400 74400 0
269 20250401 153200 6728770700 74400 74400 74400 74400 0
270 20250401 153100 6728770700 74400 74400 74400 74400 0
271 20250401 153000 6728770700 74400 74400 74400 74400 4555
272 20250401 152900 6389878700 74300 74300 74300 74300 0
273 20250401 152800 6389878700 74300 74300 74300 74300 0
274 20250401 152700 6389878700 74300 74300 74300 74300 0
275 20250401 152600 6389878700 74300 74300 74300 74300 0
276 20250401 152500 6389878700 74300 74300 74300 74300 0
277 20250401 152400 6389878700 74300 74300 74300 74300 0
278 20250401 152300 6389878700 74300 74300 74300 74300 0
279 20250401 152200 6389878700 74300 74300 74300 74300 0
280 20250401 152100 6389878700 74300 74300 74300 74300 0
281 20250401 152000 6389878700 74300 74300 74300 74300 0
282 20250401 151900 6389878700 74300 74500 74500 74000 210
283 20250401 151800 6374325400 74100 74200 74500 74000 119
284 20250401 151700 6365496900 74400 74500 74500 74200 213
285 20250401 151600 6349636400 74500 74600 74600 74100 1289
286 20250401 151500 6253874500 74400 74600 74700 74400 307
287 20250401 151400 6230980100 74700 74500 74700 74500 592
288 20250401 151300 6186826000 74400 74500 74500 74400 375
289 20250401 151200 6158892700 74600 74400 74600 74300 320
290 20250401 151100 6135071500 74300 74500 74500 74300 334
291 20250401 151000 6110221200 74500 74500 74500 74300 431
292 20250401 150900 6078123000 74400 74400 74500 74300 262
293 20250401 150800 6058620000 74400 74300 74600 74300 525
294 20250401 150700 6019532900 74300 74500 74500 74200 441
295 20250401 150600 5986743300 74400 74400 74500 74300 257
296 20250401 150500 5967606600 74400 74200 74400 74200 345
297 20250401 150400 5941964100 74300 74300 74300 74200 304
298 20250401 150300 5919379200 74300 74300 74300 74100 296
299 20250401 150200 5897400900 74300 74300 74300 74000 548
300 20250401 150100 5856736500 74100 74500 74600 74100 895
301 20250401 150000 5790241300 74600 74400 74600 74400 377
302 20250401 145900 5762149900 74400 74400 74600 74400 394
303 20250401 145800 5732796300 74500 74400 74500 74300 344
304 20250401 145700 5707186400 74400 74500 74500 74400 256
305 20250401 145600 5688116600 74500 74500 74600 74300 617
306 20250401 145500 5642182200 74500 74500 74500 74400 208
307 20250401 145400 5626686600 74500 74500 74500 74400 384
308 20250401 145300 5598081900 74500 74500 74500 74400 362
309 20250401 145200 5571116100 74500 74500 74600 74400 222
310 20250401 145100 5554577700 74500 74500 74500 74300 530
311 20250401 145000 5515113700 74500 74400 74500 74400 313
312 20250401 144900 5491799800 74400 74500 74600 74400 314
313 20250401 144800 5468401800 74500 74400 74500 74300 225
314 20250401 144700 5451649500 74300 74500 74500 74300 379
315 20250401 144600 5423445500 74500 74400 74600 74300 486
316 20250401 144500 5387268000 74500 74500 74600 74400 323
317 20250401 144400 5363206900 74500 74500 74500 74300 332
318 20250401 144300 5338494600 74500 74400 74600 74300 294
319 20250401 144200 5316601700 74300 74400 74500 74200 371
320 20250401 144100 5288992200 74400 74300 74500 74300 232
321 20250401 144000 5271714900 74400 74600 74600 74200 542
322 20250401 143900 5231377500 74400 74400 74600 74300 552
323 20250401 143800 5190288500 74600 74600 74600 74500 248
324 20250401 143700 5171791800 74500 74400 74600 74300 468
325 20250401 143600 5136929800 74500 74400 74500 74300 341
326 20250401 143500 5111539800 74400 74500 74600 74300 463
327 20250401 143400 5077048900 74400 74400 74700 74400 201
328 20250401 143300 5062069400 74400 74600 74700 74300 501
329 20250401 143200 5024762900 74300 74400 74600 74300 384
330 20250401 143100 4996159200 74500 74500 74500 74400 293
331 20250401 143000 4974336500 74500 74600 74700 74400 400
332 20250401 142900 4944527100 74400 74600 74700 74400 369
333 20250401 142800 4917011000 74700 74500 74700 74400 325
334 20250401 142700 4892767300 74500 74500 74600 74400 315
335 20250401 142600 4869291800 74500 74500 74500 74400 298
336 20250401 142500 4847099000 74400 74600 74600 74400 316
337 20250401 142400 4823548900 74500 74700 74700 74400 417
338 20250401 142300 4792437400 74400 74500 74700 74400 324
339 20250401 142200 4768285900 74500 74300 74700 74300 264
340 20250401 142100 4748604600 74300 74600 74700 74300 402
341 20250401 142000 4718632900 74600 74500 74600 74300 274
342 20250401 141900 4698204500 74500 74600 74600 74300 214
343 20250401 141800 4682257100 74500 74500 74600 74300 458
344 20250401 141700 4648149600 74500 74600 74700 74400 223
345 20250401 141600 4631528000 74700 74600 74700 74500 441
346 20250401 141500 4598635600 74600 74600 74600 74500 304
347 20250401 141400 4575962100 74600 74700 74700 74400 270
348 20250401 141300 4555815700 74600 74700 74700 74500 326
349 20250401 141200 4531476600 74600 74600 74700 74500 377
350 20250401 141100 4503352500 74600 74600 74700 74400 217
351 20250401 141000 4487168900 74600 74600 74700 74500 465
352 20250401 140900 4452483200 74600 74600 74600 74400 223
353 20250401 140800 4435852500 74400 74600 74700 74400 386
354 20250401 140700 4407062000 74600 74700 74800 74500 290
355 20250401 140600 4385402200 74700 74700 74700 74500 221
356 20250401 140500 4368898500 74700 74600 74700 74500 339
357 20250401 140400 4343584700 74600 74700 74800 74500 370
358 20250401 140300 4315962800 74600 74700 74700 74500 190
359 20250401 140200 4301774800 74600 74700 74700 74500 329
360 20250401 140100 4277206400 74700 74700 74800 74400 441
361 20250401 140000 4244307300 74700 74600 74700 74600 248
362 20250401 135900 4225788900 74600 74600 74700 74500 314
363 20250401 135800 4202344300 74500 74700 74700 74500 281
364 20250401 135700 4181362100 74600 74700 74700 74500 328
365 20250401 135600 4156880600 74600 74700 74700 74500 421
366 20250401 135500 4125443400 74700 74600 74700 74500 203
367 20250401 135400 4110290500 74400 74700 74800 74300 721
368 20250401 135300 4056562000 74600 74400 74800 74300 1908
369 20250401 135200 3914257100 74500 74200 74500 74200 318
370 20250401 135100 3890610700 74300 74300 74300 74200 218
371 20250401 135000 3874416100 74200 74400 74400 74200 186
372 20250401 134900 3860594700 74400 74400 74500 74300 164
373 20250401 134800 3848395100 74400 74300 74400 74300 48
374 20250401 134700 3844826800 74400 74300 74400 74300 55
375 20250401 134600 3840736200 74400 74400 74400 74300 89
376 20250401 134500 3834117400 74400 74300 74400 74300 78
377 20250401 134400 3828320000 74300 74400 74600 74300 254
378 20250401 134300 3809415700 74500 74400 74500 74400 74
379 20250401 134200 3803905200 74500 74400 74600 74400 135
380 20250401 134100 3793855000 74400 74400 74600 74400 106
381 20250401 134000 3785960100 74400 74400 74600 74400 51
382 20250401 133900 3782162300 74400 74600 74600 74400 143
383 20250401 133800 3771507800 74500 74500 74600 74500 138
384 20250401 133700 3761214600 74500 74500 74600 74500 53
385 20250401 133600 3757264600 74600 74500 74600 74400 64
386 20250401 133500 3752495400 74400 74400 74500 74400 158
387 20250401 133400 3740727600 74400 74400 74500 74400 51
388 20250401 133300 3736930500 74400 74500 74500 74400 92
389 20250401 133200 3730081900 74500 74600 74600 74400 242
390 20250401 133100 3712045900 74600 74700 74700 74500 63
391 20250401 133000 3707345100 74600 74700 74700 74600 231
392 20250401 132900 3690104000 74700 74500 74700 74500 44
393 20250401 132800 3686819700 74600 74600 74700 74500 90
394 20250401 132700 3680102600 74600 74600 74700 74500 232
395 20250401 132600 3662794500 74600 74600 74700 74600 70
396 20250401 132500 3657568100 74700 74700 74700 74600 153
397 20250401 132400 3646143800 74600 74600 74700 74600 118
398 20250401 132300 3637331300 74700 74600 74700 74600 83
399 20250401 132200 3631133400 74600 74600 74700 74600 76
400 20250401 132100 3625460100 74650 74700 74700 74600 151
401 20250401 132000 3614186050 74700 74700 74700 74600 43
402 20250401 131900 3610974050 74600 74500 74700 74500 189
403 20250401 131800 3596872250 74600 74600 74600 74400 355
404 20250401 131700 3570441750 74600 74600 74600 74500 37
405 20250401 131600 3567681950 74600 74400 74600 74400 112
406 20250401 131500 3559336350 74400 74500 74600 74400 227
407 20250401 131400 3542427850 74500 74500 74500 74400 75
408 20250401 131300 3536841850 74500 74500 74500 74400 163
409 20250401 131200 3524698950 74500 74500 74500 74400 60
410 20250401 131100 3520230250 74500 74400 74500 74400 105
411 20250401 131000 3512412350 74400 74500 74500 74400 22
412 20250401 130900 3510773750 74500 74500 74500 74400 56
413 20250401 130800 3506603150 74500 74300 74500 74300 14
414 20250401 130700 3505561050 74500 74500 74500 74400 71
415 20250401 130600 3500277750 74300 74500 74500 74300 137
416 20250401 130500 3490083850 74400 74400 74500 74400 129
417 20250401 130400 3480475150 74500 74500 74500 74400 28
418 20250401 130300 3478390450 74500 74500 74500 74400 91
419 20250401 130200 3471613250 74500 74500 74500 74400 109
420 20250401 130100 3463493750 74500 74400 74500 74400 7
421 20250401 130000 3462972350 74500 74500 74600 74400 273
422 20250401 125900 3442633550 74500 74500 74500 74500 15
423 20250401 125800 3441516050 74500 74500 74500 74400 24
424 20250401 125700 3439729150 74500 74400 74500 74400 166
425 20250401 125600 3427363850 74400 74500 74500 74400 22
426 20250401 125500 3425725350 74400 74500 74500 74400 39
427 20250401 125400 3422820750 74500 74500 74600 74400 147
428 20250401 125300 3411868850 74500 74400 74500 74300 93
429 20250401 125200 3404954550 74400 74500 74500 74400 195
430 20250401 125100 3390436150 74500 74600 74600 74400 73
431 20250401 125000 3384998050 74600 74500 74600 74500 12
432 20250401 124900 3384103250 74400 74500 74500 74400 291
433 20250401 124800 3362435650 74500 74500 74500 74400 57
434 20250401 124700 3358190150 74500 74500 74500 74400 40
435 20250401 124600 3355212050 74500 74600 74600 74400 86
436 20250401 124500 3348803750 74500 74600 74700 74500 61
437 20250401 124400 3344254750 74600 74600 74600 74400 130
438 20250401 124300 3334561950 74700 74600 74700 74500 235
439 20250401 124200 3317028150 74500 74600 74600 74500 46
440 20250401 124100 3313597550 74500 74600 74600 74500 97
441 20250401 124000 3306369750 74500 74500 74600 74500 90
442 20250401 123900 3299659750 74600 74600 74600 74500 106
443 20250401 123800 3291759050 74600 74500 74600 74500 108
444 20250401 123700 3283712250 74500 74500 74500 74400 49
445 20250401 123600 3280064250 74500 74400 74500 74400 97
446 20250401 123500 3272846050 74500 74600 74600 74500 290
447 20250401 123400 3251227850 74500 74600 74600 74500 48
448 20250401 123300 3247648550 74500 74600 74600 74500 41
449 20250401 123200 3244592850 74500 74600 74600 74500 66
450 20250401 123100 3239671150 74500 74500 74600 74500 72
451 20250401 123000 3234303350 74600 74600 74600 74500 173
452 20250401 122900 3221400550 74500 74600 74600 74500 88
453 20250401 122800 3214840650 74600 74600 74600 74500 44
454 20250401 122700 3211558550 74600 74600 74600 74500 300
455 20250401 122600 3189190650 74600 74600 74600 74500 45
456 20250401 122500 3185833750 74500 74600 74600 74500 24
457 20250401 122400 3184043850 74500 74500 74500 74500 180
458 20250401 122300 3170633850 74500 74400 74500 74400 17
459 20250401 122200 3169367650 74500 74500 74500 74500 122
460 20250401 122100 3160278650 74500 74500 74500 74500 34
461 20250401 122000 3157745650 74500 74500 74500 74400 34
462 20250401 121900 3155213050 74500 74500 74500 74300 70
463 20250401 121800 3150004650 74400 74400 74500 74400 155
464 20250401 121700 3138468050 74500 74600 74600 74400 36
465 20250401 121600 3135786350 74400 74600 74600 74400 95
466 20250401 121500 3128714950 74400 74500 74500 74300 61
467 20250401 121400 3124173250 74300 74600 74600 74300 154
468 20250401 121300 3112698450 74600 74600 74600 74600 29
469 20250401 121200 3110535050 74600 74600 74600 74500 106
470 20250401 121100 3102634050 74600 74500 74600 74500 99
471 20250401 121000 3095249650 74500 74500 74500 74400 63
472 20250401 120900 3090559150 74300 74500 74600 74200 196
473 20250401 120800 3075983450 74500 74500 74600 74400 107
474 20250401 120700 3068010750 74500 74400 74600 74300 65
475 20250401 120600 3063171550 74500 74400 74500 74300 145
476 20250401 120500 3052378450 74500 74500 74600 74500 187
477 20250401 120400 3038441050 74500 74500 74500 74400 33
478 20250401 120300 3035982850 74500 74400 74500 74400 115
479 20250401 120200 3027424450 74400 74400 74400 74300 30
480 20250401 120100 3025193650 74300 74500 74700 74000 396
481 20250401 120000 2995794150 74500 74500 74600 74500 204
482 20250401 115900 2980578950 74500 74400 74500 74400 114
483 20250401 115800 2972091050 74500 74500 74500 74400 21
484 20250401 115700 2970527750 74500 74400 74500 74300 111
485 20250401 115600 2962260250 74400 74500 74500 74400 109
486 20250401 115500 2954147550 74400 74400 74500 74400 106
487 20250401 115400 2946252050 74400 74400 74500 74400 29
488 20250401 115300 2944093150 74500 74400 74500 74400 51
489 20250401 115200 2940295050 74400 74300 74500 74300 63
490 20250401 115100 2935607950 74300 74300 74400 74300 23
491 20250401 115000 2933897950 74300 74400 74500 74300 76
492 20250401 114900 2928243850 74400 74500 74500 74300 107
493 20250401 114800 2920282850 74400 74300 74400 74300 1155
494 20250401 114700 2834458350 74300 74400 74400 74200 148
495 20250401 114600 2823462350 74300 74400 74400 74300 21
496 20250401 114500 2821900550 74400 74100 74400 74100 90
497 20250401 114400 2815219950 74200 73900 74300 73900 143
498 20250401 114300 2804601350 74000 74500 74500 74000 321
499 20250401 114200 2780830150 74100 74500 74500 74100 238
500 20250401 114100 2763173250 74500 74300 74500 74300 308
501 20250401 114000 2740279150 74400 74400 74400 74100 40
502 20250401 113900 2737311450 74100 74500 74500 74100 640
503 20250401 113800 2689862250 74500 74400 74500 74300 126
504 20250401 113700 2680482850 74500 74400 74500 74300 46
505 20250401 113600 2677064050 74500 74300 74500 74300 301
506 20250401 113500 2654684850 74300 74300 74300 74300 29
507 20250401 113400 2652530150 74300 74300 74400 74100 92
508 20250401 113300 2645699450 74400 74300 74400 74200 114
509 20250401 113200 2637222650 74200 74400 74400 74000 75
510 20250401 113100 2631662450 74400 74400 74400 74000 191
511 20250401 113000 2617487650 74200 74300 74400 74200 135
512 20250401 112900 2607451350 74400 74300 74400 74100 140
513 20250401 112800 2597067750 74400 74700 74800 74400 468
514 20250401 112700 2562173450 74700 74600 74700 74400 397
515 20250401 112600 2532541750 74700 74700 74700 74500 408
516 20250401 112500 2502080750 74600 74400 74800 74400 465
517 20250401 112400 2467352450 74500 74500 74700 74500 493
518 20250401 112300 2430577750 74700 74500 74800 74400 366
519 20250401 112200 2403263650 74500 74500 74900 74500 708
520 20250401 112100 2350415550 74600 74700 74700 74400 400
521 20250401 112000 2320555850 74700 74400 74800 74400 475
522 20250401 111900 2285076350 74500 74700 74800 74500 476
523 20250401 111800 2249540950 74700 74600 74800 74600 354
524 20250401 111700 2223118150 74700 74600 74800 74400 643
525 20250401 111600 2175136250 74500 74900 75000 74400 284
526 20250401 111500 2153932950 74900 74500 74900 74400 441
527 20250401 111400 2121023750 74700 74900 74900 74500 508
528 20250401 111300 2083093650 74900 74700 74900 74500 429
529 20250401 111200 2051036850 74800 74700 74800 74500 463
530 20250401 111100 2016470150 74600 74500 74800 74500 568
531 20250401 111000 1974058950 74500 74700 74800 74500 426
532 20250401 110900 1942243150 74600 74600 74700 74500 483
533 20250401 110800 1906193650 74500 74600 74800 74300 366
534 20250401 110700 1878893650 74600 74600 74800 74500 446
535 20250401 110600 1845589150 74700 74800 74900 74400 577
536 20250401 110500 1802476150 74700 74700 74900 74700 465
537 20250401 110400 1767678950 74700 74600 75000 74500 614
538 20250401 110300 1721741650 74800 74900 75000 74500 664
539 20250401 110200 1672061250 74900 75100 75100 74800 406
540 20250401 110100 1641639850 75100 74800 75100 74700 1003
541 20250401 110000 1566495850 74800 74800 74900 74600 448
542 20250401 105900 1533004550 74800 74800 74900 74700 414
543 20250401 105800 1502043750 74700 74600 74800 74500 987
544 20250401 105700 1428329450 74500 74600 74600 74500 871
545 20250401 105600 1363354250 74600 74600 74600 74400 107
546 20250401 105500 1355378950 74500 74500 74600 74400 211
547 20250401 105400 1339657950 74400 74300 74500 74300 94
548 20250401 105300 1332661650 74400 74300 74400 74300 322
549 20250401 105200 1308730750 74300 74100 74400 74100 287
550 20250401 105100 1287407550 74000 74400 74600 74000 353
551 20250401 105000 1261176750 74500 74400 74600 74300 1202
552 20250401 104900 1171678450 74300 74200 74500 74100 636
553 20250401 104800 1124423250 74200 74000 74200 74000 187
554 20250401 104700 1110572650 74000 74000 74000 73700 104
555 20250401 104600 1102880150 73900 74000 74000 73700 67
556 20250401 104500 1097928850 73900 73900 73900 73700 95
557 20250401 104400 1090911350 73900 73900 73900 73700 67
558 20250401 104300 1085965250 73800 73700 73900 73700 58
559 20250401 104200 1081686950 73900 73800 73900 73700 35
560 20250401 104100 1079104250 73900 73800 73900 73700 100
561 20250401 104000 1071724150 73700 73700 73800 73700 18
562 20250401 103900 1070397450 73700 73800 73800 73700 19
563 20250401 103800 1068995450 73800 73800 73800 73800 21
564 20250401 103700 1067445650 73700 73700 73800 73700 53
565 20250401 103600 1063539250 73800 73800 73800 73800 3
566 20250401 103500 1063317850 73700 73700 73800 73500 77
567 20250401 103400 1057651650 73500 73800 73800 73500 115
568 20250401 103300 1049193150 73600 73600 73600 73500 21
569 20250401 103200 1047648050 73600 73600 73700 73400 248
570 20250401 103100 1029427550 73600 73700 73700 73400 427
571 20250401 103000 998038650 73700 73700 73700 73600 29
572 20250401 102900 995901850 73800 73700 73800 73500 40
573 20250401 102800 992954350 73700 73700 73700 73700 25
574 20250401 102700 991111850 73700 73700 73700 73700 17
575 20250401 102600 989858950 73700 73700 73700 73600 41
576 20250401 102500 986838150 73500 73700 73700 73500 36
577 20250401 102400 984190150 73500 73700 73700 73500 53
578 20250401 102300 980293350 73600 73600 73600 73600 33
579 20250401 102200 977864550 73500 73500 73600 73500 94
580 20250401 102100 970949750 73400 73600 73700 73400 262
581 20250401 102000 951677050 73600 73700 73800 73600 119
582 20250401 101900 942910850 74000 73800 74000 73800 722
583 20250401 101800 889489850 73800 73700 73800 73700 31
584 20250401 101700 887203550 73700 73900 73900 73700 26
585 20250401 101600 885282750 73900 73900 73900 73900 1
586 20250401 101500 885208850 74000 73700 74000 73600 172
587 20250401 101400 872532650 73800 73800 73800 73700 26
588 20250401 101300 870614050 73900 73700 73900 73700 13
589 20250401 101200 869654950 73700 73900 73900 73700 78
590 20250401 101100 863892150 73900 73600 73900 73600 369
591 20250401 101000 836711850 73700 73700 73700 73600 89
592 20250401 100900 830159350 73700 73600 73700 73600 28
593 20250401 100800 828096450 73700 73600 73700 73600 78
594 20250401 100700 822347950 73600 73800 73800 73500 276
595 20250401 100600 802059050 73700 73700 73700 73700 21
596 20250401 100500 800511350 73500 73800 73800 73500 65
597 20250401 100400 795727450 73800 73800 73800 73800 21
598 20250401 100300 794177650 73700 73800 73800 73700 6
599 20250401 100200 793735350 73700 73800 73800 73600 142
600 20250401 100100 783269250 73800 73800 73900 73700 102
601 20250401 100000 775747650 73800 73800 73800 73800 44
602 20250401 095900 772500450 73800 73800 73800 73700 28
603 20250401 095800 770434350 73800 73800 73800 73700 29
604 20250401 095700 768296650 73800 73800 73800 73800 39
605 20250401 095600 765418450 73900 73900 73900 73700 12
606 20250401 095500 764533650 73900 73700 73900 73600 63
607 20250401 095400 759890650 73600 73600 73700 73600 28
608 20250401 095300 757828850 73700 73600 73700 73600 101
609 20250401 095200 750394450 73700 73700 73800 73700 178
610 20250401 095100 737273750 73700 73800 73800 73700 147
611 20250401 095000 726437250 73900 74000 74000 73700 370
612 20250401 094900 699119250 74100 73900 74100 73800 24
613 20250401 094800 697346850 73800 74000 74000 73800 101
614 20250401 094700 689885350 74100 74000 74100 74000 23
615 20250401 094600 688183150 74100 73900 74100 73900 57
616 20250401 094500 683966250 73900 73800 73900 73800 96
617 20250401 094400 676877850 73900 74000 74100 73700 263
618 20250401 094300 657440550 74000 74100 74100 74000 26
619 20250401 094200 655514450 74100 74200 74200 74100 6
620 20250401 094100 655069750 74200 74200 74200 74200 24
621 20250401 094000 653288950 74200 74100 74200 74100 59
622 20250401 093900 648912150 74200 74100 74200 74000 24
623 20250401 093800 647134350 74100 74000 74100 74000 51
624 20250401 093700 643360150 74000 74100 74100 74000 25
625 20250401 093600 641507750 73900 74000 74000 73900 120
626 20250401 093500 632637750 74000 74100 74100 73800 79
627 20250401 093400 626803150 74100 73800 74100 73800 63
628 20250401 093300 622152350 73700 73900 74300 73700 477
629 20250401 093200 586901850 73900 74100 74100 73800 891
630 20250401 093100 521013650 74000 74100 74100 74000 9
631 20250401 093000 520347250 74000 74100 74200 74000 30
632 20250401 092900 518124650 74200 74100 74200 74000 16
633 20250401 092800 516939050 74200 74200 74300 74200 32
634 20250401 092700 514564550 74300 74200 74300 74100 182
635 20250401 092600 501075650 74300 74200 74300 74200 2
636 20250401 092500 500927150 74300 74300 74300 74100 168
637 20250401 092400 488462350 74400 74400 74400 74400 1
638 20250401 092300 488387950 74200 74250 74400 74200 434
639 20250401 092200 456111800 74300 74300 74300 74200 8
640 20250401 092100 455517900 74200 74300 74300 74100 42
641 20250401 092000 452401500 74400 74300 74400 74300 155
642 20250401 091900 440884600 74100 74100 74200 74100 6
643 20250401 091800 440439900 74100 74000 74100 74000 138
644 20250401 091700 430220100 74200 74300 74400 74200 11
645 20250401 091600 429403100 74200 74200 74200 74000 107
646 20250401 091500 421467900 74200 74200 74300 74200 145
647 20250401 091400 410708800 74000 74400 74400 74000 12
648 20250401 091300 409820000 74400 74000 74400 74000 315
649 20250401 091200 386406500 74000 74000 74300 74000 68
650 20250401 091100 381363600 74300 74200 74300 74000 132
651 20250401 091000 371575900 74200 73700 74200 73700 196
652 20250401 090900 357070600 73900 74100 74100 73700 167
653 20250401 090800 344725400 73900 74000 74100 73600 465
654 20250401 090700 310337400 74000 73900 74000 73500 577
655 20250401 090600 267692700 73900 73300 73900 73300 367
656 20250401 090500 240628600 73300 73500 73800 73200 499
657 20250401 090400 203948000 73500 73400 73500 73100 522
658 20250401 090300 165696000 73400 73400 73400 73200 165
659 20250401 090200 153597400 73400 73300 73400 73000 547
660 20250401 090100 113576600 73300 73500 73500 73000 595
661 20250401 090000 70004100 73100 73100 73400 73000 957

1
071050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30897,55725992,2308005900,4162731602400,0.06
20250327,30894,55725992,2301603000,4151586404000,0.06
20250326,30894,55725992,2351033400,4240747991200,0.06
20250325,30894,55725992,2317050000,4179449400000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30897 55725992 2308005900 4162731602400 0.06
3 20250327 30894 55725992 2301603000 4151586404000 0.06
4 20250326 30894 55725992 2351033400 4240747991200 0.06
5 20250325 30894 55725992 2317050000 4179449400000 0.06