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

662
072710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,138071400,65800,65800,65800,65800,6
20250401,195900,138071400,65800,65800,65800,65800,0
20250401,195800,138071400,65800,65800,65800,65800,0
20250401,195700,138071400,65800,65800,65800,65800,0
20250401,195600,138071400,65800,65800,65800,65800,0
20250401,195500,138071400,65800,65800,65800,65800,0
20250401,195400,138071400,65800,65800,65800,65800,0
20250401,195300,138071400,65800,65800,65800,65800,0
20250401,195200,138071400,65800,65800,65800,65800,0
20250401,195100,138071400,65800,65800,65800,65800,0
20250401,195000,138071400,65800,65800,65800,65800,0
20250401,194900,138071400,65800,65800,65800,65800,0
20250401,194800,138071400,65800,65800,65800,65800,0
20250401,194700,138071400,65800,65800,65800,65800,0
20250401,194600,138071400,65800,65800,65800,65800,0
20250401,194500,138071400,65800,65800,65800,65800,0
20250401,194400,138071400,65800,65800,65800,65800,0
20250401,194300,138071400,65800,65800,65800,65800,0
20250401,194200,138071400,65800,65800,65800,65800,0
20250401,194100,138071400,65800,65800,65800,65800,0
20250401,194000,138071400,65800,65800,65800,65800,0
20250401,193900,138071400,65800,65800,65800,65800,0
20250401,193800,138071400,65800,65800,65800,65800,0
20250401,193700,138071400,65800,65800,65800,65800,0
20250401,193600,138071400,65800,65800,65800,65800,0
20250401,193500,138071400,65800,65800,65800,65800,0
20250401,193400,138071400,65800,65800,65800,65800,0
20250401,193300,138071400,65800,65800,65800,65800,0
20250401,193200,138071400,65800,65800,65800,65800,0
20250401,193100,138071400,65800,65800,65800,65800,0
20250401,193000,138071400,65800,65800,65800,65800,6
20250401,192900,138071400,65800,65800,65800,65800,0
20250401,192800,138071400,65800,65800,65800,65800,0
20250401,192700,138071400,65800,65800,65800,65800,0
20250401,192600,138071400,65800,65800,65800,65800,0
20250401,192500,138071400,65800,65800,65800,65800,0
20250401,192400,138071400,65800,65800,65800,65800,0
20250401,192300,138071400,65800,65800,65800,65800,0
20250401,192200,138071400,65800,65800,65800,65800,0
20250401,192100,138071400,65800,65800,65800,65800,0
20250401,192000,138071400,65800,65800,65800,65800,0
20250401,191900,138071400,65800,65800,65800,65800,0
20250401,191800,138071400,65800,65800,65800,65800,0
20250401,191700,138071400,65800,65800,65800,65800,0
20250401,191600,138071400,65800,65800,65800,65800,0
20250401,191500,138071400,65800,65800,65800,65800,0
20250401,191400,138071400,65800,65800,65800,65800,0
20250401,191300,138071400,65800,65800,65800,65800,0
20250401,191200,138071400,65800,65800,65800,65800,0
20250401,191100,138071400,65800,65800,65800,65800,0
20250401,191000,138071400,65800,65800,65800,65800,0
20250401,190900,138071400,65800,65800,65800,65800,0
20250401,190800,138071400,65800,65800,65800,65800,0
20250401,190700,138071400,65800,65800,65800,65800,0
20250401,190600,138071400,65800,65800,65800,65800,0
20250401,190500,138071400,65800,65800,65800,65800,0
20250401,190400,138071400,65800,65800,65800,65800,0
20250401,190300,138071400,65800,65800,65800,65800,0
20250401,190200,138071400,65800,65800,65800,65800,0
20250401,190100,138071400,65800,65800,65800,65800,0
20250401,190000,138071400,65800,65800,65800,65800,6
20250401,185900,138071400,65800,65800,65800,65800,0
20250401,185800,138071400,65800,65800,65800,65800,0
20250401,185700,138071400,65800,65800,65800,65800,0
20250401,185600,138071400,65800,65800,65800,65800,0
20250401,185500,138071400,65800,65800,65800,65800,0
20250401,185400,138071400,65800,65800,65800,65800,0
20250401,185300,138071400,65800,65800,65800,65800,0
20250401,185200,138071400,65800,65800,65800,65800,0
20250401,185100,138071400,65800,65800,65800,65800,0
20250401,185000,138071400,65800,65800,65800,65800,0
20250401,184900,138071400,65800,65800,65800,65800,0
20250401,184800,138071400,65800,65800,65800,65800,0
20250401,184700,138071400,65800,65800,65800,65800,0
20250401,184600,138071400,65800,65800,65800,65800,0
20250401,184500,138071400,65800,65800,65800,65800,0
20250401,184400,138071400,65800,65800,65800,65800,0
20250401,184300,138071400,65800,65800,65800,65800,0
20250401,184200,138071400,65800,65800,65800,65800,0
20250401,184100,138071400,65800,65800,65800,65800,0
20250401,184000,138071400,65800,65800,65800,65800,0
20250401,183900,138071400,65800,65800,65800,65800,0
20250401,183800,138071400,65800,65800,65800,65800,0
20250401,183700,138071400,65800,65800,65800,65800,0
20250401,183600,138071400,65800,65800,65800,65800,0
20250401,183500,138071400,65800,65800,65800,65800,0
20250401,183400,138071400,65800,65800,65800,65800,0
20250401,183300,138071400,65800,65800,65800,65800,0
20250401,183200,138071400,65800,65800,65800,65800,0
20250401,183100,138071400,65800,65800,65800,65800,0
20250401,183000,138071400,65800,65800,65800,65800,6
20250401,182900,138071400,65800,65800,65800,65800,0
20250401,182800,138071400,65800,65800,65800,65800,0
20250401,182700,138071400,65800,65800,65800,65800,0
20250401,182600,138071400,65800,65800,65800,65800,0
20250401,182500,138071400,65800,65800,65800,65800,0
20250401,182400,138071400,65800,65800,65800,65800,0
20250401,182300,138071400,65800,65800,65800,65800,0
20250401,182200,138071400,65800,65800,65800,65800,0
20250401,182100,138071400,65800,65800,65800,65800,0
20250401,182000,138071400,65800,65800,65800,65800,0
20250401,181900,138071400,65800,65800,65800,65800,0
20250401,181800,138071400,65800,65800,65800,65800,0
20250401,181700,138071400,65800,65800,65800,65800,0
20250401,181600,138071400,65800,65800,65800,65800,0
20250401,181500,138071400,65800,65800,65800,65800,0
20250401,181400,138071400,65800,65800,65800,65800,0
20250401,181300,138071400,65800,65800,65800,65800,0
20250401,181200,138071400,65800,65800,65800,65800,0
20250401,181100,138071400,65800,65800,65800,65800,0
20250401,181000,138071400,65800,65800,65800,65800,0
20250401,180900,138071400,65800,65800,65800,65800,0
20250401,180800,138071400,65800,65800,65800,65800,0
20250401,180700,138071400,65800,65800,65800,65800,0
20250401,180600,138071400,65800,65800,65800,65800,0
20250401,180500,138071400,65800,65800,65800,65800,0
20250401,180400,138071400,65800,65800,65800,65800,0
20250401,180300,138071400,65800,65800,65800,65800,0
20250401,180200,138071400,65800,65800,65800,65800,0
20250401,180100,138071400,65800,65800,65800,65800,0
20250401,180000,138071400,65800,65800,65800,65800,6
20250401,175900,138071400,65800,65800,65800,65800,0
20250401,175800,138071400,65800,65800,65800,65800,0
20250401,175700,138071400,65800,65800,65800,65800,0
20250401,175600,138071400,65800,65800,65800,65800,0
20250401,175500,138071400,65800,65800,65800,65800,0
20250401,175400,138071400,65800,65800,65800,65800,0
20250401,175300,138071400,65800,65800,65800,65800,0
20250401,175200,138071400,65800,65800,65800,65800,0
20250401,175100,138071400,65800,65800,65800,65800,0
20250401,175000,138071400,65800,65800,65800,65800,0
20250401,174900,138071400,65800,65800,65800,65800,0
20250401,174800,138071400,65800,65800,65800,65800,0
20250401,174700,138071400,65800,65800,65800,65800,0
20250401,174600,138071400,65800,65800,65800,65800,0
20250401,174500,138071400,65800,65800,65800,65800,0
20250401,174400,138071400,65800,65800,65800,65800,0
20250401,174300,138071400,65800,65800,65800,65800,0
20250401,174200,138071400,65800,65800,65800,65800,0
20250401,174100,138071400,65800,65800,65800,65800,0
20250401,174000,138071400,65800,65800,65800,65800,0
20250401,173900,138071400,65800,65800,65800,65800,0
20250401,173800,138071400,65800,65800,65800,65800,0
20250401,173700,138071400,65800,65800,65800,65800,0
20250401,173600,138071400,65800,65800,65800,65800,0
20250401,173500,138071400,65800,65800,65800,65800,0
20250401,173400,138071400,65800,65800,65800,65800,0
20250401,173300,138071400,65800,65800,65800,65800,0
20250401,173200,138071400,65800,65800,65800,65800,0
20250401,173100,138071400,65800,65800,65800,65800,0
20250401,173000,138071400,65800,65800,65800,65800,6
20250401,172900,138071400,65800,65800,65800,65800,0
20250401,172800,138071400,65800,65800,65800,65800,0
20250401,172700,138071400,65800,65800,65800,65800,0
20250401,172600,138071400,65800,65800,65800,65800,0
20250401,172500,138071400,65800,65800,65800,65800,0
20250401,172400,138071400,65800,65800,65800,65800,0
20250401,172300,138071400,65800,65800,65800,65800,0
20250401,172200,138071400,65800,65800,65800,65800,0
20250401,172100,138071400,65800,65800,65800,65800,0
20250401,172000,138071400,65800,65800,65800,65800,0
20250401,171900,138071400,65800,65800,65800,65800,0
20250401,171800,138071400,65800,65800,65800,65800,0
20250401,171700,138071400,65800,65800,65800,65800,0
20250401,171600,138071400,65800,65800,65800,65800,0
20250401,171500,138071400,65800,65800,65800,65800,0
20250401,171400,138071400,65800,65800,65800,65800,0
20250401,171300,138071400,65800,65800,65800,65800,0
20250401,171200,138071400,65800,65800,65800,65800,0
20250401,171100,138071400,65800,65800,65800,65800,0
20250401,171000,138071400,65800,65800,65800,65800,0
20250401,170900,138071400,65800,65800,65800,65800,0
20250401,170800,138071400,65800,65800,65800,65800,0
20250401,170700,138071400,65800,65800,65800,65800,0
20250401,170600,138071400,65800,65800,65800,65800,0
20250401,170500,138071400,65800,65800,65800,65800,0
20250401,170400,138071400,65800,65800,65800,65800,0
20250401,170300,138071400,65800,65800,65800,65800,0
20250401,170200,138071400,65800,65800,65800,65800,0
20250401,170100,138071400,65800,65800,65800,65800,0
20250401,170000,138071400,65800,65800,65800,65800,6
20250401,165900,138071400,65800,65800,65800,65800,0
20250401,165800,138071400,65800,65800,65800,65800,0
20250401,165700,138071400,65800,65800,65800,65800,0
20250401,165600,138071400,65800,65800,65800,65800,0
20250401,165500,138071400,65800,65800,65800,65800,0
20250401,165400,138071400,65800,65800,65800,65800,0
20250401,165300,138071400,65800,65800,65800,65800,0
20250401,165200,138071400,65800,65800,65800,65800,0
20250401,165100,138071400,65800,65800,65800,65800,0
20250401,165000,138071400,65800,65800,65800,65800,0
20250401,164900,138071400,65800,65800,65800,65800,0
20250401,164800,138071400,65800,65800,65800,65800,0
20250401,164700,138071400,65800,65800,65800,65800,0
20250401,164600,138071400,65800,65800,65800,65800,0
20250401,164500,138071400,65800,65800,65800,65800,0
20250401,164400,138071400,65800,65800,65800,65800,0
20250401,164300,138071400,65800,65800,65800,65800,0
20250401,164200,138071400,65800,65800,65800,65800,0
20250401,164100,138071400,65800,65800,65800,65800,0
20250401,164000,138071400,65800,65800,65800,65800,0
20250401,163900,138071400,65800,65800,65800,65800,0
20250401,163800,138071400,65800,65800,65800,65800,0
20250401,163700,138071400,65800,65800,65800,65800,0
20250401,163600,138071400,65800,65800,65800,65800,0
20250401,163500,138071400,65800,65800,65800,65800,0
20250401,163400,138071400,65800,65800,65800,65800,0
20250401,163300,138071400,65800,65800,65800,65800,0
20250401,163200,138071400,65800,65800,65800,65800,0
20250401,163100,138071400,65800,65800,65800,65800,0
20250401,163000,138071400,65800,65800,65800,65800,6
20250401,162900,138071400,65800,65800,65800,65800,0
20250401,162800,138071400,65800,65800,65800,65800,0
20250401,162700,138071400,65800,65800,65800,65800,0
20250401,162600,138071400,65800,65800,65800,65800,0
20250401,162500,138071400,65800,65800,65800,65800,0
20250401,162400,138071400,65800,65800,65800,65800,0
20250401,162300,138071400,65800,65800,65800,65800,0
20250401,162200,138071400,65800,65800,65800,65800,0
20250401,162100,138071400,65800,65800,65800,65800,0
20250401,162000,138071400,65800,65800,65800,65800,0
20250401,161900,138071400,65800,65800,65800,65800,0
20250401,161800,138071400,65800,65800,65800,65800,0
20250401,161700,138071400,65800,65800,65800,65800,0
20250401,161600,138071400,65800,65800,65800,65800,0
20250401,161500,138071400,65800,65800,65800,65800,0
20250401,161400,138071400,65800,65800,65800,65800,0
20250401,161300,138071400,65800,65800,65800,65800,0
20250401,161200,138071400,65800,65800,65800,65800,0
20250401,161100,138071400,65800,65800,65800,65800,0
20250401,161000,138071400,65800,65800,65800,65800,0
20250401,160900,138071400,65800,65800,65800,65800,0
20250401,160800,138071400,65800,65800,65800,65800,0
20250401,160700,138071400,65800,65800,65800,65800,0
20250401,160600,138071400,65800,65800,65800,65800,0
20250401,160500,138071400,65800,65800,65800,65800,0
20250401,160400,138071400,65800,65800,65800,65800,0
20250401,160300,138071400,65800,65800,65800,65800,0
20250401,160200,138071400,65800,65800,65800,65800,0
20250401,160100,138071400,65800,65800,65800,65800,0
20250401,160000,138071400,65800,65800,65800,65800,6
20250401,155900,138071400,65800,65800,65800,65800,0
20250401,155800,138071400,65800,65800,65800,65800,0
20250401,155700,138071400,65800,65800,65800,65800,0
20250401,155600,138071400,65800,65800,65800,65800,0
20250401,155500,138071400,65800,65800,65800,65800,0
20250401,155400,138071400,65800,65800,65800,65800,0
20250401,155300,138071400,65800,65800,65800,65800,0
20250401,155200,138071400,65800,65800,65800,65800,0
20250401,155100,138071400,65800,65800,65800,65800,0
20250401,155000,138071400,65800,65800,65800,65800,0
20250401,154900,138071400,65800,65800,65800,65800,0
20250401,154800,138071400,65800,65800,65800,65800,0
20250401,154700,138071400,65800,65800,65800,65800,0
20250401,154600,138071400,65800,65800,65800,65800,0
20250401,154500,138071400,65800,65800,65800,65800,0
20250401,154400,138071400,65800,65800,65800,65800,0
20250401,154300,138071400,65800,65800,65800,65800,0
20250401,154200,138071400,65800,65800,65800,65800,0
20250401,154100,138071400,65800,65800,65800,65800,0
20250401,154000,138071400,65800,65800,65800,65800,0
20250401,153900,138071400,65800,65800,65800,65800,0
20250401,153800,138071400,65800,65800,65800,65800,0
20250401,153700,138071400,65800,65800,65800,65800,0
20250401,153600,138071400,65800,65800,65800,65800,0
20250401,153500,138071400,65800,65800,65800,65800,0
20250401,153400,138071400,65800,65800,65800,65800,0
20250401,153300,138071400,65800,65800,65800,65800,0
20250401,153200,138071400,65800,65800,65800,65800,0
20250401,153100,138071400,65800,65800,65800,65800,0
20250401,153000,138071400,65800,65800,65800,65800,12
20250401,152900,137676600,65800,65800,65800,65800,0
20250401,152800,137676600,65800,65800,65800,65800,0
20250401,152700,137676600,65800,65800,65800,65800,0
20250401,152600,137676600,65800,65800,65800,65800,0
20250401,152500,137676600,65800,65800,65800,65800,0
20250401,152400,137676600,65800,65800,65800,65800,0
20250401,152300,137676600,65800,65800,65800,65800,0
20250401,152200,137676600,65800,65800,65800,65800,0
20250401,152100,137676600,65800,65800,65800,65800,0
20250401,152000,137676600,65800,65800,65800,65800,0
20250401,151900,137676600,65800,65800,65800,65800,2
20250401,151800,137545000,65400,65400,65400,65400,3
20250401,151700,137348800,65700,65700,65700,65700,8
20250401,151600,136823200,65600,65600,65600,65600,60
20250401,151500,132887200,65400,65600,65600,65400,56
20250401,151400,129213800,65600,65400,65600,65400,127
20250401,151300,120900600,65200,65200,65200,65200,0
20250401,151200,120900600,65200,65200,65200,65200,0
20250401,151100,120900600,65200,65200,65200,65200,0
20250401,151000,120900600,65200,65200,65200,65200,1
20250401,150900,120835400,65300,65300,65300,65300,0
20250401,150800,120835400,65300,65300,65300,65300,0
20250401,150700,120835400,65300,65300,65300,65300,0
20250401,150600,120835400,65300,65300,65300,65300,0
20250401,150500,120835400,65300,65300,65300,65300,0
20250401,150400,120835400,65300,65300,65300,65300,0
20250401,150300,120835400,65300,65300,65300,65300,0
20250401,150200,120835400,65300,65300,65300,65300,0
20250401,150100,120835400,65300,65300,65300,65300,0
20250401,150000,120835400,65300,65300,65300,65300,5
20250401,145900,120508900,65400,65400,65400,65400,0
20250401,145800,120508900,65400,65400,65400,65400,0
20250401,145700,120508900,65400,65400,65400,65400,0
20250401,145600,120508900,65400,65400,65400,65400,0
20250401,145500,120508900,65400,65400,65400,65400,0
20250401,145400,120508900,65400,65400,65400,65400,0
20250401,145300,120508900,65400,65400,65400,65400,0
20250401,145200,120508900,65400,65400,65400,65400,0
20250401,145100,120508900,65400,65400,65400,65400,0
20250401,145000,120508900,65400,65400,65400,65400,0
20250401,144900,120508900,65400,65400,65400,65400,0
20250401,144800,120508900,65400,65400,65400,65400,0
20250401,144700,120508900,65400,65400,65400,65400,0
20250401,144600,120508900,65400,65400,65400,65400,0
20250401,144500,120508900,65400,65400,65400,65400,15
20250401,144400,119527900,65400,65400,65400,65400,0
20250401,144300,119527900,65400,65400,65400,65400,0
20250401,144200,119527900,65400,65400,65400,65400,0
20250401,144100,119527900,65400,65400,65400,65400,0
20250401,144000,119527900,65400,65400,65400,65400,0
20250401,143900,119527900,65400,65400,65400,65400,0
20250401,143800,119527900,65400,65400,65400,65400,0
20250401,143700,119527900,65400,65400,65400,65400,0
20250401,143600,119527900,65400,65400,65400,65400,0
20250401,143500,119527900,65400,65400,65400,65400,0
20250401,143400,119527900,65400,65400,65400,65400,1
20250401,143300,119462500,65400,65400,65400,65400,0
20250401,143200,119462500,65400,65400,65400,65400,3
20250401,143100,119266300,65500,65500,65500,65500,0
20250401,143000,119266300,65500,65500,65500,65500,0
20250401,142900,119266300,65500,65500,65500,65500,0
20250401,142800,119266300,65500,65500,65500,65500,5
20250401,142700,118938800,65400,65400,65400,65400,0
20250401,142600,118938800,65400,65400,65400,65400,0
20250401,142500,118938800,65400,65400,65400,65400,0
20250401,142400,118938800,65400,65400,65400,65400,0
20250401,142300,118938800,65400,65400,65400,65400,0
20250401,142200,118938800,65400,65400,65400,65400,0
20250401,142100,118938800,65400,65400,65400,65400,0
20250401,142000,118938800,65400,65400,65400,65400,0
20250401,141900,118938800,65400,65400,65400,65400,0
20250401,141800,118938800,65400,65400,65400,65400,0
20250401,141700,118938800,65400,65400,65400,65400,0
20250401,141600,118938800,65400,65400,65400,65400,0
20250401,141500,118938800,65400,65400,65400,65400,0
20250401,141400,118938800,65400,65400,65400,65400,0
20250401,141300,118938800,65400,65400,65400,65400,0
20250401,141200,118938800,65400,65400,65400,65400,1
20250401,141100,118873400,65400,65400,65400,65400,0
20250401,141000,118873400,65400,65400,65400,65400,0
20250401,140900,118873400,65400,65400,65400,65400,0
20250401,140800,118873400,65400,65400,65400,65400,0
20250401,140700,118873400,65400,65400,65400,65400,65
20250401,140600,114622400,65400,65400,65400,65400,0
20250401,140500,114622400,65400,65400,65400,65400,0
20250401,140400,114622400,65400,65400,65400,65400,0
20250401,140300,114622400,65400,65400,65400,65400,0
20250401,140200,114622400,65400,65400,65400,65400,0
20250401,140100,114622400,65400,65400,65400,65400,19
20250401,140000,113379800,65400,65400,65400,65400,0
20250401,135900,113379800,65400,65400,65400,65400,0
20250401,135800,113379800,65400,65400,65400,65400,0
20250401,135700,113379800,65400,65400,65400,65400,0
20250401,135600,113379800,65400,65400,65400,65400,0
20250401,135500,113379800,65400,65400,65400,65400,1
20250401,135400,113314400,65400,65400,65400,65400,0
20250401,135300,113314400,65400,65400,65400,65400,0
20250401,135200,113314400,65400,65400,65400,65400,0
20250401,135100,113314400,65400,65400,65400,65400,0
20250401,135000,113314400,65400,65400,65400,65400,0
20250401,134900,113314400,65400,65400,65400,65400,0
20250401,134800,113314400,65400,65400,65400,65400,0
20250401,134700,113314400,65400,65400,65400,65400,0
20250401,134600,113314400,65400,65400,65400,65400,0
20250401,134500,113314400,65400,65400,65400,65400,0
20250401,134400,113314400,65400,65400,65400,65400,0
20250401,134300,113314400,65400,65400,65400,65400,0
20250401,134200,113314400,65400,65400,65400,65400,0
20250401,134100,113314400,65400,65400,65400,65400,0
20250401,134000,113314400,65400,65400,65400,65400,0
20250401,133900,113314400,65400,65400,65400,65400,0
20250401,133800,113314400,65400,65400,65400,65400,0
20250401,133700,113314400,65400,65400,65400,65400,0
20250401,133600,113314400,65400,65400,65400,65400,0
20250401,133500,113314400,65400,65400,65400,65400,0
20250401,133400,113314400,65400,65400,65400,65400,0
20250401,133300,113314400,65400,65400,65400,65400,0
20250401,133200,113314400,65400,65400,65400,65400,0
20250401,133100,113314400,65400,65400,65400,65400,0
20250401,133000,113314400,65400,65400,65400,65400,0
20250401,132900,113314400,65400,65400,65400,65400,0
20250401,132800,113314400,65400,65400,65400,65400,0
20250401,132700,113314400,65400,65400,65400,65400,0
20250401,132600,113314400,65400,65400,65400,65400,0
20250401,132500,113314400,65400,65400,65400,65400,0
20250401,132400,113314400,65400,65400,65400,65400,0
20250401,132300,113314400,65400,65400,65400,65400,1
20250401,132200,113249000,65400,65400,65400,65400,0
20250401,132100,113249000,65400,65300,65400,65300,16
20250401,132000,112204100,65300,65300,65300,65300,0
20250401,131900,112204100,65300,65300,65300,65300,0
20250401,131800,112204100,65300,65300,65300,65300,0
20250401,131700,112204100,65300,65300,65300,65300,0
20250401,131600,112204100,65300,65300,65300,65300,0
20250401,131500,112204100,65300,65300,65300,65300,0
20250401,131400,112204100,65300,65300,65300,65300,0
20250401,131300,112204100,65300,65300,65300,65300,0
20250401,131200,112204100,65300,65300,65300,65300,0
20250401,131100,112204100,65300,65300,65300,65300,0
20250401,131000,112204100,65300,65300,65300,65300,0
20250401,130900,112204100,65300,65300,65300,65300,0
20250401,130800,112204100,65300,65300,65300,65300,0
20250401,130700,112204100,65300,65300,65300,65300,0
20250401,130600,112204100,65300,65300,65300,65300,0
20250401,130500,112204100,65300,65300,65300,65300,0
20250401,130400,112204100,65300,65300,65300,65300,0
20250401,130300,112204100,65300,65300,65300,65300,0
20250401,130200,112204100,65300,65300,65300,65300,0
20250401,130100,112204100,65300,65300,65300,65300,0
20250401,130000,112204100,65300,65100,65300,65100,3
20250401,125900,112008600,65300,65300,65300,65300,1
20250401,125800,111943300,65400,65200,65400,65200,25
20250401,125700,110312400,65200,65200,65200,65200,0
20250401,125600,110312400,65200,65200,65200,65200,1
20250401,125500,110247200,65300,65100,65300,65100,13
20250401,125400,109399400,65300,65300,65300,65300,0
20250401,125300,109399400,65300,65300,65300,65300,1
20250401,125200,109334100,65200,65200,65200,65200,0
20250401,125100,109334100,65200,65100,65200,65100,3
20250401,125000,109138700,65300,65300,65300,65300,0
20250401,124900,109138700,65300,65200,65300,65200,12
20250401,124800,108356100,65200,65100,65200,65100,3
20250401,124700,108160700,65100,65100,65100,65100,1
20250401,124600,108095600,65300,65300,65300,65300,0
20250401,124500,108095600,65300,65300,65300,65300,1
20250401,124400,108030300,65200,65200,65200,65200,0
20250401,124300,108030300,65200,65100,65200,65100,3
20250401,124200,107834900,65100,65100,65100,65100,1
20250401,124100,107769800,65100,65100,65100,65100,0
20250401,124000,107769800,65100,65100,65100,65100,2
20250401,123900,107639600,65200,65200,65200,65200,0
20250401,123800,107639600,65200,65200,65200,65200,0
20250401,123700,107639600,65200,65100,65200,65100,3
20250401,123600,107444200,65100,65100,65100,65100,0
20250401,123500,107444200,65100,65100,65100,65100,2
20250401,123400,107314000,65300,65300,65300,65300,0
20250401,123300,107314000,65300,65300,65300,65300,0
20250401,123200,107314000,65300,65100,65300,65100,6
20250401,123100,106922900,65100,65100,65100,65100,1
20250401,123000,106857800,65200,65200,65200,65200,0
20250401,122900,106857800,65200,65200,65200,65200,0
20250401,122800,106857800,65200,65200,65200,65200,0
20250401,122700,106857800,65200,65200,65200,65200,2
20250401,122600,106727400,65200,65200,65200,65200,1
20250401,122500,106662200,65200,65200,65200,65200,0
20250401,122400,106662200,65200,65200,65200,65200,2
20250401,122300,106531800,65200,65200,65200,65200,2
20250401,122200,106401400,65400,65400,65400,65400,0
20250401,122100,106401400,65400,65400,65400,65400,0
20250401,122000,106401400,65400,65400,65400,65400,12
20250401,121900,105616600,65300,65100,65300,65100,51
20250401,121800,102286800,65200,65200,65200,65200,0
20250401,121700,102286800,65200,65200,65200,65200,0
20250401,121600,102286800,65200,65200,65200,65200,2
20250401,121500,102156400,65300,65300,65300,65300,1
20250401,121400,102091100,65200,65200,65200,65200,2
20250401,121300,101960700,65200,65100,65200,65100,3
20250401,121200,101765200,65200,65200,65200,65200,0
20250401,121100,101765200,65200,65200,65200,65200,0
20250401,121000,101765200,65200,65100,65200,65100,2
20250401,120900,101634900,65100,65100,65100,65100,0
20250401,120800,101634900,65100,65100,65100,65100,2
20250401,120700,101504700,65300,65300,65300,65300,3
20250401,120600,101308800,65100,65100,65300,65100,31
20250401,120500,99289300,65100,65100,65100,65100,1
20250401,120400,99224200,65300,65300,65300,65300,0
20250401,120300,99224200,65300,65300,65300,65300,0
20250401,120200,99224200,65300,65100,65300,65100,4
20250401,120100,98963400,65100,65100,65100,65100,0
20250401,120000,98963400,65100,65100,65100,65100,2
20250401,115900,98833200,65200,65200,65200,65200,0
20250401,115800,98833200,65200,65100,65200,65100,3
20250401,115700,98637800,65100,65100,65100,65100,1
20250401,115600,98572700,65200,65200,65200,65200,0
20250401,115500,98572700,65200,65100,65200,65100,3
20250401,115400,98377300,65100,65100,65100,65100,1
20250401,115300,98312200,65200,65200,65200,65200,0
20250401,115200,98312200,65200,65200,65200,65200,0
20250401,115100,98312200,65200,65200,65200,65200,0
20250401,115000,98312200,65200,65200,65200,65200,2
20250401,114900,98181800,65400,65400,65400,65400,0
20250401,114800,98181800,65400,65400,65400,65400,0
20250401,114700,98181800,65400,65400,65400,65300,18
20250401,114600,97004800,65400,65500,65500,65400,228
20250401,114500,82084200,65500,65500,65500,65500,0
20250401,114400,82084200,65500,65500,65500,65500,2
20250401,114300,81953200,65500,65500,65500,65500,0
20250401,114200,81953200,65500,65500,65500,65500,2
20250401,114100,81822200,65500,65500,65500,65500,1
20250401,114000,81756700,65500,65500,65500,65500,0
20250401,113900,81756700,65500,65400,65500,65400,5
20250401,113800,81429500,65400,65400,65400,65400,0
20250401,113700,81429500,65400,65400,65400,65400,1
20250401,113600,81364100,65500,65500,65500,65500,4
20250401,113500,81102100,65500,65500,65500,65500,0
20250401,113400,81102100,65500,65500,65500,65500,2
20250401,113300,80971100,65500,65500,65500,65500,3
20250401,113200,80774600,65400,65400,65400,65400,0
20250401,113100,80774600,65400,65400,65400,65400,2
20250401,113000,80643800,65500,65500,65500,65500,3
20250401,112900,80447300,65400,65400,65400,65400,1
20250401,112800,80381900,65500,65400,65500,65400,11
20250401,112700,79661600,65500,65500,65500,65500,0
20250401,112600,79661600,65500,65500,65500,65500,0
20250401,112500,79661600,65500,65500,65500,65500,45
20250401,112400,76714100,65500,65500,65500,65500,0
20250401,112300,76714100,65500,65500,65500,65500,2
20250401,112200,76583100,65500,65500,65500,65500,1
20250401,112100,76517600,65400,65400,65400,65400,2
20250401,112000,76386800,65400,65400,65400,65400,7
20250401,111900,75929000,65300,65300,65300,65300,0
20250401,111800,75929000,65300,65200,65300,65200,3
20250401,111700,75733300,65200,65200,65200,65200,1
20250401,111600,75668100,65300,65300,65300,65300,0
20250401,111500,75668100,65300,65200,65300,65200,3
20250401,111400,75472400,65300,65300,65300,65300,0
20250401,111300,75472400,65300,65300,65300,65300,0
20250401,111200,75472400,65300,65300,65300,65300,1
20250401,111100,75407100,65400,65400,65400,65400,0
20250401,111000,75407100,65400,65200,65400,65200,5
20250401,110900,75080900,65200,65200,65200,65200,1
20250401,110800,75015700,65300,65300,65300,65300,0
20250401,110700,75015700,65300,65300,65300,65300,0
20250401,110600,75015700,65300,65300,65300,65300,0
20250401,110500,75015700,65300,65200,65300,65200,3
20250401,110400,74820000,65300,65300,65300,65300,0
20250401,110300,74820000,65300,65100,65300,65100,12
20250401,110200,74038400,65300,65300,65300,65300,0
20250401,110100,74038400,65300,65300,65300,65300,1
20250401,110000,73973100,65200,65200,65200,65200,3
20250401,105900,73777500,65200,65200,65200,65200,2
20250401,105800,73647100,65400,65400,65400,65400,0
20250401,105700,73647100,65400,65400,65400,65400,0
20250401,105600,73647100,65400,65300,65400,65300,4
20250401,105500,73385800,65400,65400,65400,65400,0
20250401,105400,73385800,65400,65400,65400,65400,0
20250401,105300,73385800,65400,65200,65400,65200,13
20250401,105200,72537600,65400,65400,65400,65400,5
20250401,105100,72210600,65400,65400,65400,65400,0
20250401,105000,72210600,65400,65200,65400,65200,12
20250401,104900,71427800,65300,65300,65300,65300,0
20250401,104800,71427800,65300,65300,65300,65200,55
20250401,104700,67836400,65400,65400,65400,65400,0
20250401,104600,67836400,65400,65400,65400,65400,0
20250401,104500,67836400,65400,65400,65400,65400,0
20250401,104400,67836400,65400,65400,65600,65400,5
20250401,104300,67509000,65400,65300,65400,65300,7
20250401,104200,67051800,65200,65200,65200,65200,1
20250401,104100,66986600,65100,65100,65100,65100,2
20250401,104000,66856400,65200,65200,65200,65200,0
20250401,103900,66856400,65200,65200,65200,65200,0
20250401,103800,66856400,65200,65100,65300,65100,5
20250401,103700,66530500,65100,65100,65100,65100,31
20250401,103600,64512400,65100,65100,65100,65100,1
20250401,103500,64447300,65200,65100,65200,65100,3
20250401,103400,64251900,65200,65200,65200,65200,0
20250401,103300,64251900,65200,65200,65500,65200,8
20250401,103200,63729000,65400,65000,65400,65000,173
20250401,103100,52472300,65000,65000,65000,65000,0
20250401,103000,52472300,65000,65000,65000,65000,2
20250401,102900,52342300,65100,65100,65100,65100,0
20250401,102800,52342300,65100,65000,65100,65000,3
20250401,102700,52147200,65000,65000,65000,65000,1
20250401,102600,52082200,65000,65000,65000,65000,0
20250401,102500,52082200,65000,65000,65000,65000,1
20250401,102400,52017200,65100,65000,65100,65000,2
20250401,102300,51887100,65100,65100,65100,65100,0
20250401,102200,51887100,65100,65100,65100,65100,1
20250401,102100,51822000,65100,65100,65100,65100,0
20250401,102000,51822000,65100,65100,65100,65100,2
20250401,101900,51691800,65200,65200,65200,65200,1
20250401,101800,51626600,65200,65200,65200,65200,0
20250401,101700,51626600,65200,65300,65400,65200,9
20250401,101600,51039100,65200,65200,65200,65200,0
20250401,101500,51039100,65200,65200,65200,65200,1
20250401,101400,50973900,65300,65100,65300,65100,8
20250401,101300,50452100,65100,65100,65100,65100,0
20250401,101200,50452100,65100,65100,65100,65100,2
20250401,101100,50321900,65100,65000,65100,65000,14
20250401,101000,49411500,65100,65100,65100,65100,0
20250401,100900,49411500,65100,65000,65100,65000,3
20250401,100800,49216400,65000,65000,65000,65000,0
20250401,100700,49216400,65000,65000,65000,65000,1
20250401,100600,49151400,65000,65000,65000,65000,1
20250401,100500,49086400,65100,65100,65100,65100,12
20250401,100400,48305200,65100,65100,65100,65100,2
20250401,100300,48175000,65100,65100,65100,65100,1
20250401,100200,48109900,65200,65200,65200,65200,1
20250401,100100,48044700,65300,65000,65300,65000,114
20250401,100000,40618400,65100,65100,65100,65100,0
20250401,095900,40618400,65100,65200,65200,65100,3
20250401,095800,40422900,65100,65000,65300,65000,91
20250401,095700,34504900,65100,65100,65100,65100,1
20250401,095600,34439800,65100,65200,65200,65100,5
20250401,095500,34113900,65100,65100,65100,65100,1
20250401,095400,34048800,65200,65200,65200,65200,0
20250401,095300,34048800,65200,65100,65200,65100,3
20250401,095200,33853400,65100,65100,65100,65100,0
20250401,095100,33853400,65100,65100,65100,65100,1
20250401,095000,33788300,65200,65100,65200,65100,3
20250401,094900,33592900,65300,65300,65300,65300,0
20250401,094800,33592900,65300,65300,65300,65300,0
20250401,094700,33592900,65300,65300,65300,65300,0
20250401,094600,33592900,65300,65300,65400,65300,3
20250401,094500,33396900,65500,65200,65500,65200,4
20250401,094400,33135700,65200,65200,65200,65200,0
20250401,094300,33135700,65200,65200,65200,65200,1
20250401,094200,33070500,65300,65200,65300,65200,3
20250401,094100,32874800,65200,65200,65200,65200,0
20250401,094000,32874800,65200,65100,65500,65100,54
20250401,093900,29356500,65300,65100,65300,65100,143
20250401,093800,20043000,65100,65100,65100,65100,1
20250401,093700,19977900,65200,65200,65200,65200,1
20250401,093600,19912700,65200,65200,65200,65200,2
20250401,093500,19782300,65100,65200,65200,65100,2
20250401,093400,19652000,65200,65100,65200,65100,3
20250401,093300,19456600,65100,65100,65100,65100,0
20250401,093200,19456600,65100,65100,65100,65100,2
20250401,093100,19326400,65200,65200,65200,65200,1
20250401,093000,19261200,65300,65300,65300,65300,3
20250401,092900,19065300,65200,65200,65200,65200,2
20250401,092800,18934900,65400,65400,65400,65400,0
20250401,092700,18934900,65400,65400,65400,65400,0
20250401,092600,18934900,65400,65300,65400,65300,2
20250401,092500,18804200,65400,65400,65400,65400,0
20250401,092400,18804200,65400,65400,65400,65400,2
20250401,092300,18673400,65500,65400,65500,65300,26
20250401,092200,16974900,65300,65300,65300,65300,1
20250401,092100,16909600,65400,65300,65400,65300,3
20250401,092000,16713600,65400,65400,65400,65400,0
20250401,091900,16713600,65400,65400,65400,65400,2
20250401,091800,16582800,65400,65400,65400,65400,1
20250401,091700,16517400,65600,65600,65600,65600,1
20250401,091600,16451800,65500,65400,65500,65400,7
20250401,091500,15993500,65400,65400,65400,65400,1
20250401,091400,15928100,65400,65400,65400,65400,1
20250401,091300,15862700,65600,65500,65600,65400,56
20250401,091200,12199600,65600,65400,65600,65400,49
20250401,091100,8990600,65300,65300,65500,65300,17
20250401,091000,7879900,65400,65300,65400,65300,3
20250401,090900,7683800,65100,65300,65300,65100,2
20250401,090800,7553400,65300,65300,65300,65300,1
20250401,090700,7488100,65400,65300,65400,65300,3
20250401,090600,7292000,65400,65200,65400,65200,61
20250401,090500,3312500,65200,64900,65200,64900,14
20250401,090400,2402300,64900,64900,64900,64900,2
20250401,090300,2272500,65000,65000,65000,65000,1
20250401,090200,2207500,65200,65200,65200,65200,0
20250401,090100,2207500,65200,64900,65200,64900,3
20250401,090000,2012500,65200,64900,65200,64900,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 138071400 65800 65800 65800 65800 6
3 20250401 195900 138071400 65800 65800 65800 65800 0
4 20250401 195800 138071400 65800 65800 65800 65800 0
5 20250401 195700 138071400 65800 65800 65800 65800 0
6 20250401 195600 138071400 65800 65800 65800 65800 0
7 20250401 195500 138071400 65800 65800 65800 65800 0
8 20250401 195400 138071400 65800 65800 65800 65800 0
9 20250401 195300 138071400 65800 65800 65800 65800 0
10 20250401 195200 138071400 65800 65800 65800 65800 0
11 20250401 195100 138071400 65800 65800 65800 65800 0
12 20250401 195000 138071400 65800 65800 65800 65800 0
13 20250401 194900 138071400 65800 65800 65800 65800 0
14 20250401 194800 138071400 65800 65800 65800 65800 0
15 20250401 194700 138071400 65800 65800 65800 65800 0
16 20250401 194600 138071400 65800 65800 65800 65800 0
17 20250401 194500 138071400 65800 65800 65800 65800 0
18 20250401 194400 138071400 65800 65800 65800 65800 0
19 20250401 194300 138071400 65800 65800 65800 65800 0
20 20250401 194200 138071400 65800 65800 65800 65800 0
21 20250401 194100 138071400 65800 65800 65800 65800 0
22 20250401 194000 138071400 65800 65800 65800 65800 0
23 20250401 193900 138071400 65800 65800 65800 65800 0
24 20250401 193800 138071400 65800 65800 65800 65800 0
25 20250401 193700 138071400 65800 65800 65800 65800 0
26 20250401 193600 138071400 65800 65800 65800 65800 0
27 20250401 193500 138071400 65800 65800 65800 65800 0
28 20250401 193400 138071400 65800 65800 65800 65800 0
29 20250401 193300 138071400 65800 65800 65800 65800 0
30 20250401 193200 138071400 65800 65800 65800 65800 0
31 20250401 193100 138071400 65800 65800 65800 65800 0
32 20250401 193000 138071400 65800 65800 65800 65800 6
33 20250401 192900 138071400 65800 65800 65800 65800 0
34 20250401 192800 138071400 65800 65800 65800 65800 0
35 20250401 192700 138071400 65800 65800 65800 65800 0
36 20250401 192600 138071400 65800 65800 65800 65800 0
37 20250401 192500 138071400 65800 65800 65800 65800 0
38 20250401 192400 138071400 65800 65800 65800 65800 0
39 20250401 192300 138071400 65800 65800 65800 65800 0
40 20250401 192200 138071400 65800 65800 65800 65800 0
41 20250401 192100 138071400 65800 65800 65800 65800 0
42 20250401 192000 138071400 65800 65800 65800 65800 0
43 20250401 191900 138071400 65800 65800 65800 65800 0
44 20250401 191800 138071400 65800 65800 65800 65800 0
45 20250401 191700 138071400 65800 65800 65800 65800 0
46 20250401 191600 138071400 65800 65800 65800 65800 0
47 20250401 191500 138071400 65800 65800 65800 65800 0
48 20250401 191400 138071400 65800 65800 65800 65800 0
49 20250401 191300 138071400 65800 65800 65800 65800 0
50 20250401 191200 138071400 65800 65800 65800 65800 0
51 20250401 191100 138071400 65800 65800 65800 65800 0
52 20250401 191000 138071400 65800 65800 65800 65800 0
53 20250401 190900 138071400 65800 65800 65800 65800 0
54 20250401 190800 138071400 65800 65800 65800 65800 0
55 20250401 190700 138071400 65800 65800 65800 65800 0
56 20250401 190600 138071400 65800 65800 65800 65800 0
57 20250401 190500 138071400 65800 65800 65800 65800 0
58 20250401 190400 138071400 65800 65800 65800 65800 0
59 20250401 190300 138071400 65800 65800 65800 65800 0
60 20250401 190200 138071400 65800 65800 65800 65800 0
61 20250401 190100 138071400 65800 65800 65800 65800 0
62 20250401 190000 138071400 65800 65800 65800 65800 6
63 20250401 185900 138071400 65800 65800 65800 65800 0
64 20250401 185800 138071400 65800 65800 65800 65800 0
65 20250401 185700 138071400 65800 65800 65800 65800 0
66 20250401 185600 138071400 65800 65800 65800 65800 0
67 20250401 185500 138071400 65800 65800 65800 65800 0
68 20250401 185400 138071400 65800 65800 65800 65800 0
69 20250401 185300 138071400 65800 65800 65800 65800 0
70 20250401 185200 138071400 65800 65800 65800 65800 0
71 20250401 185100 138071400 65800 65800 65800 65800 0
72 20250401 185000 138071400 65800 65800 65800 65800 0
73 20250401 184900 138071400 65800 65800 65800 65800 0
74 20250401 184800 138071400 65800 65800 65800 65800 0
75 20250401 184700 138071400 65800 65800 65800 65800 0
76 20250401 184600 138071400 65800 65800 65800 65800 0
77 20250401 184500 138071400 65800 65800 65800 65800 0
78 20250401 184400 138071400 65800 65800 65800 65800 0
79 20250401 184300 138071400 65800 65800 65800 65800 0
80 20250401 184200 138071400 65800 65800 65800 65800 0
81 20250401 184100 138071400 65800 65800 65800 65800 0
82 20250401 184000 138071400 65800 65800 65800 65800 0
83 20250401 183900 138071400 65800 65800 65800 65800 0
84 20250401 183800 138071400 65800 65800 65800 65800 0
85 20250401 183700 138071400 65800 65800 65800 65800 0
86 20250401 183600 138071400 65800 65800 65800 65800 0
87 20250401 183500 138071400 65800 65800 65800 65800 0
88 20250401 183400 138071400 65800 65800 65800 65800 0
89 20250401 183300 138071400 65800 65800 65800 65800 0
90 20250401 183200 138071400 65800 65800 65800 65800 0
91 20250401 183100 138071400 65800 65800 65800 65800 0
92 20250401 183000 138071400 65800 65800 65800 65800 6
93 20250401 182900 138071400 65800 65800 65800 65800 0
94 20250401 182800 138071400 65800 65800 65800 65800 0
95 20250401 182700 138071400 65800 65800 65800 65800 0
96 20250401 182600 138071400 65800 65800 65800 65800 0
97 20250401 182500 138071400 65800 65800 65800 65800 0
98 20250401 182400 138071400 65800 65800 65800 65800 0
99 20250401 182300 138071400 65800 65800 65800 65800 0
100 20250401 182200 138071400 65800 65800 65800 65800 0
101 20250401 182100 138071400 65800 65800 65800 65800 0
102 20250401 182000 138071400 65800 65800 65800 65800 0
103 20250401 181900 138071400 65800 65800 65800 65800 0
104 20250401 181800 138071400 65800 65800 65800 65800 0
105 20250401 181700 138071400 65800 65800 65800 65800 0
106 20250401 181600 138071400 65800 65800 65800 65800 0
107 20250401 181500 138071400 65800 65800 65800 65800 0
108 20250401 181400 138071400 65800 65800 65800 65800 0
109 20250401 181300 138071400 65800 65800 65800 65800 0
110 20250401 181200 138071400 65800 65800 65800 65800 0
111 20250401 181100 138071400 65800 65800 65800 65800 0
112 20250401 181000 138071400 65800 65800 65800 65800 0
113 20250401 180900 138071400 65800 65800 65800 65800 0
114 20250401 180800 138071400 65800 65800 65800 65800 0
115 20250401 180700 138071400 65800 65800 65800 65800 0
116 20250401 180600 138071400 65800 65800 65800 65800 0
117 20250401 180500 138071400 65800 65800 65800 65800 0
118 20250401 180400 138071400 65800 65800 65800 65800 0
119 20250401 180300 138071400 65800 65800 65800 65800 0
120 20250401 180200 138071400 65800 65800 65800 65800 0
121 20250401 180100 138071400 65800 65800 65800 65800 0
122 20250401 180000 138071400 65800 65800 65800 65800 6
123 20250401 175900 138071400 65800 65800 65800 65800 0
124 20250401 175800 138071400 65800 65800 65800 65800 0
125 20250401 175700 138071400 65800 65800 65800 65800 0
126 20250401 175600 138071400 65800 65800 65800 65800 0
127 20250401 175500 138071400 65800 65800 65800 65800 0
128 20250401 175400 138071400 65800 65800 65800 65800 0
129 20250401 175300 138071400 65800 65800 65800 65800 0
130 20250401 175200 138071400 65800 65800 65800 65800 0
131 20250401 175100 138071400 65800 65800 65800 65800 0
132 20250401 175000 138071400 65800 65800 65800 65800 0
133 20250401 174900 138071400 65800 65800 65800 65800 0
134 20250401 174800 138071400 65800 65800 65800 65800 0
135 20250401 174700 138071400 65800 65800 65800 65800 0
136 20250401 174600 138071400 65800 65800 65800 65800 0
137 20250401 174500 138071400 65800 65800 65800 65800 0
138 20250401 174400 138071400 65800 65800 65800 65800 0
139 20250401 174300 138071400 65800 65800 65800 65800 0
140 20250401 174200 138071400 65800 65800 65800 65800 0
141 20250401 174100 138071400 65800 65800 65800 65800 0
142 20250401 174000 138071400 65800 65800 65800 65800 0
143 20250401 173900 138071400 65800 65800 65800 65800 0
144 20250401 173800 138071400 65800 65800 65800 65800 0
145 20250401 173700 138071400 65800 65800 65800 65800 0
146 20250401 173600 138071400 65800 65800 65800 65800 0
147 20250401 173500 138071400 65800 65800 65800 65800 0
148 20250401 173400 138071400 65800 65800 65800 65800 0
149 20250401 173300 138071400 65800 65800 65800 65800 0
150 20250401 173200 138071400 65800 65800 65800 65800 0
151 20250401 173100 138071400 65800 65800 65800 65800 0
152 20250401 173000 138071400 65800 65800 65800 65800 6
153 20250401 172900 138071400 65800 65800 65800 65800 0
154 20250401 172800 138071400 65800 65800 65800 65800 0
155 20250401 172700 138071400 65800 65800 65800 65800 0
156 20250401 172600 138071400 65800 65800 65800 65800 0
157 20250401 172500 138071400 65800 65800 65800 65800 0
158 20250401 172400 138071400 65800 65800 65800 65800 0
159 20250401 172300 138071400 65800 65800 65800 65800 0
160 20250401 172200 138071400 65800 65800 65800 65800 0
161 20250401 172100 138071400 65800 65800 65800 65800 0
162 20250401 172000 138071400 65800 65800 65800 65800 0
163 20250401 171900 138071400 65800 65800 65800 65800 0
164 20250401 171800 138071400 65800 65800 65800 65800 0
165 20250401 171700 138071400 65800 65800 65800 65800 0
166 20250401 171600 138071400 65800 65800 65800 65800 0
167 20250401 171500 138071400 65800 65800 65800 65800 0
168 20250401 171400 138071400 65800 65800 65800 65800 0
169 20250401 171300 138071400 65800 65800 65800 65800 0
170 20250401 171200 138071400 65800 65800 65800 65800 0
171 20250401 171100 138071400 65800 65800 65800 65800 0
172 20250401 171000 138071400 65800 65800 65800 65800 0
173 20250401 170900 138071400 65800 65800 65800 65800 0
174 20250401 170800 138071400 65800 65800 65800 65800 0
175 20250401 170700 138071400 65800 65800 65800 65800 0
176 20250401 170600 138071400 65800 65800 65800 65800 0
177 20250401 170500 138071400 65800 65800 65800 65800 0
178 20250401 170400 138071400 65800 65800 65800 65800 0
179 20250401 170300 138071400 65800 65800 65800 65800 0
180 20250401 170200 138071400 65800 65800 65800 65800 0
181 20250401 170100 138071400 65800 65800 65800 65800 0
182 20250401 170000 138071400 65800 65800 65800 65800 6
183 20250401 165900 138071400 65800 65800 65800 65800 0
184 20250401 165800 138071400 65800 65800 65800 65800 0
185 20250401 165700 138071400 65800 65800 65800 65800 0
186 20250401 165600 138071400 65800 65800 65800 65800 0
187 20250401 165500 138071400 65800 65800 65800 65800 0
188 20250401 165400 138071400 65800 65800 65800 65800 0
189 20250401 165300 138071400 65800 65800 65800 65800 0
190 20250401 165200 138071400 65800 65800 65800 65800 0
191 20250401 165100 138071400 65800 65800 65800 65800 0
192 20250401 165000 138071400 65800 65800 65800 65800 0
193 20250401 164900 138071400 65800 65800 65800 65800 0
194 20250401 164800 138071400 65800 65800 65800 65800 0
195 20250401 164700 138071400 65800 65800 65800 65800 0
196 20250401 164600 138071400 65800 65800 65800 65800 0
197 20250401 164500 138071400 65800 65800 65800 65800 0
198 20250401 164400 138071400 65800 65800 65800 65800 0
199 20250401 164300 138071400 65800 65800 65800 65800 0
200 20250401 164200 138071400 65800 65800 65800 65800 0
201 20250401 164100 138071400 65800 65800 65800 65800 0
202 20250401 164000 138071400 65800 65800 65800 65800 0
203 20250401 163900 138071400 65800 65800 65800 65800 0
204 20250401 163800 138071400 65800 65800 65800 65800 0
205 20250401 163700 138071400 65800 65800 65800 65800 0
206 20250401 163600 138071400 65800 65800 65800 65800 0
207 20250401 163500 138071400 65800 65800 65800 65800 0
208 20250401 163400 138071400 65800 65800 65800 65800 0
209 20250401 163300 138071400 65800 65800 65800 65800 0
210 20250401 163200 138071400 65800 65800 65800 65800 0
211 20250401 163100 138071400 65800 65800 65800 65800 0
212 20250401 163000 138071400 65800 65800 65800 65800 6
213 20250401 162900 138071400 65800 65800 65800 65800 0
214 20250401 162800 138071400 65800 65800 65800 65800 0
215 20250401 162700 138071400 65800 65800 65800 65800 0
216 20250401 162600 138071400 65800 65800 65800 65800 0
217 20250401 162500 138071400 65800 65800 65800 65800 0
218 20250401 162400 138071400 65800 65800 65800 65800 0
219 20250401 162300 138071400 65800 65800 65800 65800 0
220 20250401 162200 138071400 65800 65800 65800 65800 0
221 20250401 162100 138071400 65800 65800 65800 65800 0
222 20250401 162000 138071400 65800 65800 65800 65800 0
223 20250401 161900 138071400 65800 65800 65800 65800 0
224 20250401 161800 138071400 65800 65800 65800 65800 0
225 20250401 161700 138071400 65800 65800 65800 65800 0
226 20250401 161600 138071400 65800 65800 65800 65800 0
227 20250401 161500 138071400 65800 65800 65800 65800 0
228 20250401 161400 138071400 65800 65800 65800 65800 0
229 20250401 161300 138071400 65800 65800 65800 65800 0
230 20250401 161200 138071400 65800 65800 65800 65800 0
231 20250401 161100 138071400 65800 65800 65800 65800 0
232 20250401 161000 138071400 65800 65800 65800 65800 0
233 20250401 160900 138071400 65800 65800 65800 65800 0
234 20250401 160800 138071400 65800 65800 65800 65800 0
235 20250401 160700 138071400 65800 65800 65800 65800 0
236 20250401 160600 138071400 65800 65800 65800 65800 0
237 20250401 160500 138071400 65800 65800 65800 65800 0
238 20250401 160400 138071400 65800 65800 65800 65800 0
239 20250401 160300 138071400 65800 65800 65800 65800 0
240 20250401 160200 138071400 65800 65800 65800 65800 0
241 20250401 160100 138071400 65800 65800 65800 65800 0
242 20250401 160000 138071400 65800 65800 65800 65800 6
243 20250401 155900 138071400 65800 65800 65800 65800 0
244 20250401 155800 138071400 65800 65800 65800 65800 0
245 20250401 155700 138071400 65800 65800 65800 65800 0
246 20250401 155600 138071400 65800 65800 65800 65800 0
247 20250401 155500 138071400 65800 65800 65800 65800 0
248 20250401 155400 138071400 65800 65800 65800 65800 0
249 20250401 155300 138071400 65800 65800 65800 65800 0
250 20250401 155200 138071400 65800 65800 65800 65800 0
251 20250401 155100 138071400 65800 65800 65800 65800 0
252 20250401 155000 138071400 65800 65800 65800 65800 0
253 20250401 154900 138071400 65800 65800 65800 65800 0
254 20250401 154800 138071400 65800 65800 65800 65800 0
255 20250401 154700 138071400 65800 65800 65800 65800 0
256 20250401 154600 138071400 65800 65800 65800 65800 0
257 20250401 154500 138071400 65800 65800 65800 65800 0
258 20250401 154400 138071400 65800 65800 65800 65800 0
259 20250401 154300 138071400 65800 65800 65800 65800 0
260 20250401 154200 138071400 65800 65800 65800 65800 0
261 20250401 154100 138071400 65800 65800 65800 65800 0
262 20250401 154000 138071400 65800 65800 65800 65800 0
263 20250401 153900 138071400 65800 65800 65800 65800 0
264 20250401 153800 138071400 65800 65800 65800 65800 0
265 20250401 153700 138071400 65800 65800 65800 65800 0
266 20250401 153600 138071400 65800 65800 65800 65800 0
267 20250401 153500 138071400 65800 65800 65800 65800 0
268 20250401 153400 138071400 65800 65800 65800 65800 0
269 20250401 153300 138071400 65800 65800 65800 65800 0
270 20250401 153200 138071400 65800 65800 65800 65800 0
271 20250401 153100 138071400 65800 65800 65800 65800 0
272 20250401 153000 138071400 65800 65800 65800 65800 12
273 20250401 152900 137676600 65800 65800 65800 65800 0
274 20250401 152800 137676600 65800 65800 65800 65800 0
275 20250401 152700 137676600 65800 65800 65800 65800 0
276 20250401 152600 137676600 65800 65800 65800 65800 0
277 20250401 152500 137676600 65800 65800 65800 65800 0
278 20250401 152400 137676600 65800 65800 65800 65800 0
279 20250401 152300 137676600 65800 65800 65800 65800 0
280 20250401 152200 137676600 65800 65800 65800 65800 0
281 20250401 152100 137676600 65800 65800 65800 65800 0
282 20250401 152000 137676600 65800 65800 65800 65800 0
283 20250401 151900 137676600 65800 65800 65800 65800 2
284 20250401 151800 137545000 65400 65400 65400 65400 3
285 20250401 151700 137348800 65700 65700 65700 65700 8
286 20250401 151600 136823200 65600 65600 65600 65600 60
287 20250401 151500 132887200 65400 65600 65600 65400 56
288 20250401 151400 129213800 65600 65400 65600 65400 127
289 20250401 151300 120900600 65200 65200 65200 65200 0
290 20250401 151200 120900600 65200 65200 65200 65200 0
291 20250401 151100 120900600 65200 65200 65200 65200 0
292 20250401 151000 120900600 65200 65200 65200 65200 1
293 20250401 150900 120835400 65300 65300 65300 65300 0
294 20250401 150800 120835400 65300 65300 65300 65300 0
295 20250401 150700 120835400 65300 65300 65300 65300 0
296 20250401 150600 120835400 65300 65300 65300 65300 0
297 20250401 150500 120835400 65300 65300 65300 65300 0
298 20250401 150400 120835400 65300 65300 65300 65300 0
299 20250401 150300 120835400 65300 65300 65300 65300 0
300 20250401 150200 120835400 65300 65300 65300 65300 0
301 20250401 150100 120835400 65300 65300 65300 65300 0
302 20250401 150000 120835400 65300 65300 65300 65300 5
303 20250401 145900 120508900 65400 65400 65400 65400 0
304 20250401 145800 120508900 65400 65400 65400 65400 0
305 20250401 145700 120508900 65400 65400 65400 65400 0
306 20250401 145600 120508900 65400 65400 65400 65400 0
307 20250401 145500 120508900 65400 65400 65400 65400 0
308 20250401 145400 120508900 65400 65400 65400 65400 0
309 20250401 145300 120508900 65400 65400 65400 65400 0
310 20250401 145200 120508900 65400 65400 65400 65400 0
311 20250401 145100 120508900 65400 65400 65400 65400 0
312 20250401 145000 120508900 65400 65400 65400 65400 0
313 20250401 144900 120508900 65400 65400 65400 65400 0
314 20250401 144800 120508900 65400 65400 65400 65400 0
315 20250401 144700 120508900 65400 65400 65400 65400 0
316 20250401 144600 120508900 65400 65400 65400 65400 0
317 20250401 144500 120508900 65400 65400 65400 65400 15
318 20250401 144400 119527900 65400 65400 65400 65400 0
319 20250401 144300 119527900 65400 65400 65400 65400 0
320 20250401 144200 119527900 65400 65400 65400 65400 0
321 20250401 144100 119527900 65400 65400 65400 65400 0
322 20250401 144000 119527900 65400 65400 65400 65400 0
323 20250401 143900 119527900 65400 65400 65400 65400 0
324 20250401 143800 119527900 65400 65400 65400 65400 0
325 20250401 143700 119527900 65400 65400 65400 65400 0
326 20250401 143600 119527900 65400 65400 65400 65400 0
327 20250401 143500 119527900 65400 65400 65400 65400 0
328 20250401 143400 119527900 65400 65400 65400 65400 1
329 20250401 143300 119462500 65400 65400 65400 65400 0
330 20250401 143200 119462500 65400 65400 65400 65400 3
331 20250401 143100 119266300 65500 65500 65500 65500 0
332 20250401 143000 119266300 65500 65500 65500 65500 0
333 20250401 142900 119266300 65500 65500 65500 65500 0
334 20250401 142800 119266300 65500 65500 65500 65500 5
335 20250401 142700 118938800 65400 65400 65400 65400 0
336 20250401 142600 118938800 65400 65400 65400 65400 0
337 20250401 142500 118938800 65400 65400 65400 65400 0
338 20250401 142400 118938800 65400 65400 65400 65400 0
339 20250401 142300 118938800 65400 65400 65400 65400 0
340 20250401 142200 118938800 65400 65400 65400 65400 0
341 20250401 142100 118938800 65400 65400 65400 65400 0
342 20250401 142000 118938800 65400 65400 65400 65400 0
343 20250401 141900 118938800 65400 65400 65400 65400 0
344 20250401 141800 118938800 65400 65400 65400 65400 0
345 20250401 141700 118938800 65400 65400 65400 65400 0
346 20250401 141600 118938800 65400 65400 65400 65400 0
347 20250401 141500 118938800 65400 65400 65400 65400 0
348 20250401 141400 118938800 65400 65400 65400 65400 0
349 20250401 141300 118938800 65400 65400 65400 65400 0
350 20250401 141200 118938800 65400 65400 65400 65400 1
351 20250401 141100 118873400 65400 65400 65400 65400 0
352 20250401 141000 118873400 65400 65400 65400 65400 0
353 20250401 140900 118873400 65400 65400 65400 65400 0
354 20250401 140800 118873400 65400 65400 65400 65400 0
355 20250401 140700 118873400 65400 65400 65400 65400 65
356 20250401 140600 114622400 65400 65400 65400 65400 0
357 20250401 140500 114622400 65400 65400 65400 65400 0
358 20250401 140400 114622400 65400 65400 65400 65400 0
359 20250401 140300 114622400 65400 65400 65400 65400 0
360 20250401 140200 114622400 65400 65400 65400 65400 0
361 20250401 140100 114622400 65400 65400 65400 65400 19
362 20250401 140000 113379800 65400 65400 65400 65400 0
363 20250401 135900 113379800 65400 65400 65400 65400 0
364 20250401 135800 113379800 65400 65400 65400 65400 0
365 20250401 135700 113379800 65400 65400 65400 65400 0
366 20250401 135600 113379800 65400 65400 65400 65400 0
367 20250401 135500 113379800 65400 65400 65400 65400 1
368 20250401 135400 113314400 65400 65400 65400 65400 0
369 20250401 135300 113314400 65400 65400 65400 65400 0
370 20250401 135200 113314400 65400 65400 65400 65400 0
371 20250401 135100 113314400 65400 65400 65400 65400 0
372 20250401 135000 113314400 65400 65400 65400 65400 0
373 20250401 134900 113314400 65400 65400 65400 65400 0
374 20250401 134800 113314400 65400 65400 65400 65400 0
375 20250401 134700 113314400 65400 65400 65400 65400 0
376 20250401 134600 113314400 65400 65400 65400 65400 0
377 20250401 134500 113314400 65400 65400 65400 65400 0
378 20250401 134400 113314400 65400 65400 65400 65400 0
379 20250401 134300 113314400 65400 65400 65400 65400 0
380 20250401 134200 113314400 65400 65400 65400 65400 0
381 20250401 134100 113314400 65400 65400 65400 65400 0
382 20250401 134000 113314400 65400 65400 65400 65400 0
383 20250401 133900 113314400 65400 65400 65400 65400 0
384 20250401 133800 113314400 65400 65400 65400 65400 0
385 20250401 133700 113314400 65400 65400 65400 65400 0
386 20250401 133600 113314400 65400 65400 65400 65400 0
387 20250401 133500 113314400 65400 65400 65400 65400 0
388 20250401 133400 113314400 65400 65400 65400 65400 0
389 20250401 133300 113314400 65400 65400 65400 65400 0
390 20250401 133200 113314400 65400 65400 65400 65400 0
391 20250401 133100 113314400 65400 65400 65400 65400 0
392 20250401 133000 113314400 65400 65400 65400 65400 0
393 20250401 132900 113314400 65400 65400 65400 65400 0
394 20250401 132800 113314400 65400 65400 65400 65400 0
395 20250401 132700 113314400 65400 65400 65400 65400 0
396 20250401 132600 113314400 65400 65400 65400 65400 0
397 20250401 132500 113314400 65400 65400 65400 65400 0
398 20250401 132400 113314400 65400 65400 65400 65400 0
399 20250401 132300 113314400 65400 65400 65400 65400 1
400 20250401 132200 113249000 65400 65400 65400 65400 0
401 20250401 132100 113249000 65400 65300 65400 65300 16
402 20250401 132000 112204100 65300 65300 65300 65300 0
403 20250401 131900 112204100 65300 65300 65300 65300 0
404 20250401 131800 112204100 65300 65300 65300 65300 0
405 20250401 131700 112204100 65300 65300 65300 65300 0
406 20250401 131600 112204100 65300 65300 65300 65300 0
407 20250401 131500 112204100 65300 65300 65300 65300 0
408 20250401 131400 112204100 65300 65300 65300 65300 0
409 20250401 131300 112204100 65300 65300 65300 65300 0
410 20250401 131200 112204100 65300 65300 65300 65300 0
411 20250401 131100 112204100 65300 65300 65300 65300 0
412 20250401 131000 112204100 65300 65300 65300 65300 0
413 20250401 130900 112204100 65300 65300 65300 65300 0
414 20250401 130800 112204100 65300 65300 65300 65300 0
415 20250401 130700 112204100 65300 65300 65300 65300 0
416 20250401 130600 112204100 65300 65300 65300 65300 0
417 20250401 130500 112204100 65300 65300 65300 65300 0
418 20250401 130400 112204100 65300 65300 65300 65300 0
419 20250401 130300 112204100 65300 65300 65300 65300 0
420 20250401 130200 112204100 65300 65300 65300 65300 0
421 20250401 130100 112204100 65300 65300 65300 65300 0
422 20250401 130000 112204100 65300 65100 65300 65100 3
423 20250401 125900 112008600 65300 65300 65300 65300 1
424 20250401 125800 111943300 65400 65200 65400 65200 25
425 20250401 125700 110312400 65200 65200 65200 65200 0
426 20250401 125600 110312400 65200 65200 65200 65200 1
427 20250401 125500 110247200 65300 65100 65300 65100 13
428 20250401 125400 109399400 65300 65300 65300 65300 0
429 20250401 125300 109399400 65300 65300 65300 65300 1
430 20250401 125200 109334100 65200 65200 65200 65200 0
431 20250401 125100 109334100 65200 65100 65200 65100 3
432 20250401 125000 109138700 65300 65300 65300 65300 0
433 20250401 124900 109138700 65300 65200 65300 65200 12
434 20250401 124800 108356100 65200 65100 65200 65100 3
435 20250401 124700 108160700 65100 65100 65100 65100 1
436 20250401 124600 108095600 65300 65300 65300 65300 0
437 20250401 124500 108095600 65300 65300 65300 65300 1
438 20250401 124400 108030300 65200 65200 65200 65200 0
439 20250401 124300 108030300 65200 65100 65200 65100 3
440 20250401 124200 107834900 65100 65100 65100 65100 1
441 20250401 124100 107769800 65100 65100 65100 65100 0
442 20250401 124000 107769800 65100 65100 65100 65100 2
443 20250401 123900 107639600 65200 65200 65200 65200 0
444 20250401 123800 107639600 65200 65200 65200 65200 0
445 20250401 123700 107639600 65200 65100 65200 65100 3
446 20250401 123600 107444200 65100 65100 65100 65100 0
447 20250401 123500 107444200 65100 65100 65100 65100 2
448 20250401 123400 107314000 65300 65300 65300 65300 0
449 20250401 123300 107314000 65300 65300 65300 65300 0
450 20250401 123200 107314000 65300 65100 65300 65100 6
451 20250401 123100 106922900 65100 65100 65100 65100 1
452 20250401 123000 106857800 65200 65200 65200 65200 0
453 20250401 122900 106857800 65200 65200 65200 65200 0
454 20250401 122800 106857800 65200 65200 65200 65200 0
455 20250401 122700 106857800 65200 65200 65200 65200 2
456 20250401 122600 106727400 65200 65200 65200 65200 1
457 20250401 122500 106662200 65200 65200 65200 65200 0
458 20250401 122400 106662200 65200 65200 65200 65200 2
459 20250401 122300 106531800 65200 65200 65200 65200 2
460 20250401 122200 106401400 65400 65400 65400 65400 0
461 20250401 122100 106401400 65400 65400 65400 65400 0
462 20250401 122000 106401400 65400 65400 65400 65400 12
463 20250401 121900 105616600 65300 65100 65300 65100 51
464 20250401 121800 102286800 65200 65200 65200 65200 0
465 20250401 121700 102286800 65200 65200 65200 65200 0
466 20250401 121600 102286800 65200 65200 65200 65200 2
467 20250401 121500 102156400 65300 65300 65300 65300 1
468 20250401 121400 102091100 65200 65200 65200 65200 2
469 20250401 121300 101960700 65200 65100 65200 65100 3
470 20250401 121200 101765200 65200 65200 65200 65200 0
471 20250401 121100 101765200 65200 65200 65200 65200 0
472 20250401 121000 101765200 65200 65100 65200 65100 2
473 20250401 120900 101634900 65100 65100 65100 65100 0
474 20250401 120800 101634900 65100 65100 65100 65100 2
475 20250401 120700 101504700 65300 65300 65300 65300 3
476 20250401 120600 101308800 65100 65100 65300 65100 31
477 20250401 120500 99289300 65100 65100 65100 65100 1
478 20250401 120400 99224200 65300 65300 65300 65300 0
479 20250401 120300 99224200 65300 65300 65300 65300 0
480 20250401 120200 99224200 65300 65100 65300 65100 4
481 20250401 120100 98963400 65100 65100 65100 65100 0
482 20250401 120000 98963400 65100 65100 65100 65100 2
483 20250401 115900 98833200 65200 65200 65200 65200 0
484 20250401 115800 98833200 65200 65100 65200 65100 3
485 20250401 115700 98637800 65100 65100 65100 65100 1
486 20250401 115600 98572700 65200 65200 65200 65200 0
487 20250401 115500 98572700 65200 65100 65200 65100 3
488 20250401 115400 98377300 65100 65100 65100 65100 1
489 20250401 115300 98312200 65200 65200 65200 65200 0
490 20250401 115200 98312200 65200 65200 65200 65200 0
491 20250401 115100 98312200 65200 65200 65200 65200 0
492 20250401 115000 98312200 65200 65200 65200 65200 2
493 20250401 114900 98181800 65400 65400 65400 65400 0
494 20250401 114800 98181800 65400 65400 65400 65400 0
495 20250401 114700 98181800 65400 65400 65400 65300 18
496 20250401 114600 97004800 65400 65500 65500 65400 228
497 20250401 114500 82084200 65500 65500 65500 65500 0
498 20250401 114400 82084200 65500 65500 65500 65500 2
499 20250401 114300 81953200 65500 65500 65500 65500 0
500 20250401 114200 81953200 65500 65500 65500 65500 2
501 20250401 114100 81822200 65500 65500 65500 65500 1
502 20250401 114000 81756700 65500 65500 65500 65500 0
503 20250401 113900 81756700 65500 65400 65500 65400 5
504 20250401 113800 81429500 65400 65400 65400 65400 0
505 20250401 113700 81429500 65400 65400 65400 65400 1
506 20250401 113600 81364100 65500 65500 65500 65500 4
507 20250401 113500 81102100 65500 65500 65500 65500 0
508 20250401 113400 81102100 65500 65500 65500 65500 2
509 20250401 113300 80971100 65500 65500 65500 65500 3
510 20250401 113200 80774600 65400 65400 65400 65400 0
511 20250401 113100 80774600 65400 65400 65400 65400 2
512 20250401 113000 80643800 65500 65500 65500 65500 3
513 20250401 112900 80447300 65400 65400 65400 65400 1
514 20250401 112800 80381900 65500 65400 65500 65400 11
515 20250401 112700 79661600 65500 65500 65500 65500 0
516 20250401 112600 79661600 65500 65500 65500 65500 0
517 20250401 112500 79661600 65500 65500 65500 65500 45
518 20250401 112400 76714100 65500 65500 65500 65500 0
519 20250401 112300 76714100 65500 65500 65500 65500 2
520 20250401 112200 76583100 65500 65500 65500 65500 1
521 20250401 112100 76517600 65400 65400 65400 65400 2
522 20250401 112000 76386800 65400 65400 65400 65400 7
523 20250401 111900 75929000 65300 65300 65300 65300 0
524 20250401 111800 75929000 65300 65200 65300 65200 3
525 20250401 111700 75733300 65200 65200 65200 65200 1
526 20250401 111600 75668100 65300 65300 65300 65300 0
527 20250401 111500 75668100 65300 65200 65300 65200 3
528 20250401 111400 75472400 65300 65300 65300 65300 0
529 20250401 111300 75472400 65300 65300 65300 65300 0
530 20250401 111200 75472400 65300 65300 65300 65300 1
531 20250401 111100 75407100 65400 65400 65400 65400 0
532 20250401 111000 75407100 65400 65200 65400 65200 5
533 20250401 110900 75080900 65200 65200 65200 65200 1
534 20250401 110800 75015700 65300 65300 65300 65300 0
535 20250401 110700 75015700 65300 65300 65300 65300 0
536 20250401 110600 75015700 65300 65300 65300 65300 0
537 20250401 110500 75015700 65300 65200 65300 65200 3
538 20250401 110400 74820000 65300 65300 65300 65300 0
539 20250401 110300 74820000 65300 65100 65300 65100 12
540 20250401 110200 74038400 65300 65300 65300 65300 0
541 20250401 110100 74038400 65300 65300 65300 65300 1
542 20250401 110000 73973100 65200 65200 65200 65200 3
543 20250401 105900 73777500 65200 65200 65200 65200 2
544 20250401 105800 73647100 65400 65400 65400 65400 0
545 20250401 105700 73647100 65400 65400 65400 65400 0
546 20250401 105600 73647100 65400 65300 65400 65300 4
547 20250401 105500 73385800 65400 65400 65400 65400 0
548 20250401 105400 73385800 65400 65400 65400 65400 0
549 20250401 105300 73385800 65400 65200 65400 65200 13
550 20250401 105200 72537600 65400 65400 65400 65400 5
551 20250401 105100 72210600 65400 65400 65400 65400 0
552 20250401 105000 72210600 65400 65200 65400 65200 12
553 20250401 104900 71427800 65300 65300 65300 65300 0
554 20250401 104800 71427800 65300 65300 65300 65200 55
555 20250401 104700 67836400 65400 65400 65400 65400 0
556 20250401 104600 67836400 65400 65400 65400 65400 0
557 20250401 104500 67836400 65400 65400 65400 65400 0
558 20250401 104400 67836400 65400 65400 65600 65400 5
559 20250401 104300 67509000 65400 65300 65400 65300 7
560 20250401 104200 67051800 65200 65200 65200 65200 1
561 20250401 104100 66986600 65100 65100 65100 65100 2
562 20250401 104000 66856400 65200 65200 65200 65200 0
563 20250401 103900 66856400 65200 65200 65200 65200 0
564 20250401 103800 66856400 65200 65100 65300 65100 5
565 20250401 103700 66530500 65100 65100 65100 65100 31
566 20250401 103600 64512400 65100 65100 65100 65100 1
567 20250401 103500 64447300 65200 65100 65200 65100 3
568 20250401 103400 64251900 65200 65200 65200 65200 0
569 20250401 103300 64251900 65200 65200 65500 65200 8
570 20250401 103200 63729000 65400 65000 65400 65000 173
571 20250401 103100 52472300 65000 65000 65000 65000 0
572 20250401 103000 52472300 65000 65000 65000 65000 2
573 20250401 102900 52342300 65100 65100 65100 65100 0
574 20250401 102800 52342300 65100 65000 65100 65000 3
575 20250401 102700 52147200 65000 65000 65000 65000 1
576 20250401 102600 52082200 65000 65000 65000 65000 0
577 20250401 102500 52082200 65000 65000 65000 65000 1
578 20250401 102400 52017200 65100 65000 65100 65000 2
579 20250401 102300 51887100 65100 65100 65100 65100 0
580 20250401 102200 51887100 65100 65100 65100 65100 1
581 20250401 102100 51822000 65100 65100 65100 65100 0
582 20250401 102000 51822000 65100 65100 65100 65100 2
583 20250401 101900 51691800 65200 65200 65200 65200 1
584 20250401 101800 51626600 65200 65200 65200 65200 0
585 20250401 101700 51626600 65200 65300 65400 65200 9
586 20250401 101600 51039100 65200 65200 65200 65200 0
587 20250401 101500 51039100 65200 65200 65200 65200 1
588 20250401 101400 50973900 65300 65100 65300 65100 8
589 20250401 101300 50452100 65100 65100 65100 65100 0
590 20250401 101200 50452100 65100 65100 65100 65100 2
591 20250401 101100 50321900 65100 65000 65100 65000 14
592 20250401 101000 49411500 65100 65100 65100 65100 0
593 20250401 100900 49411500 65100 65000 65100 65000 3
594 20250401 100800 49216400 65000 65000 65000 65000 0
595 20250401 100700 49216400 65000 65000 65000 65000 1
596 20250401 100600 49151400 65000 65000 65000 65000 1
597 20250401 100500 49086400 65100 65100 65100 65100 12
598 20250401 100400 48305200 65100 65100 65100 65100 2
599 20250401 100300 48175000 65100 65100 65100 65100 1
600 20250401 100200 48109900 65200 65200 65200 65200 1
601 20250401 100100 48044700 65300 65000 65300 65000 114
602 20250401 100000 40618400 65100 65100 65100 65100 0
603 20250401 095900 40618400 65100 65200 65200 65100 3
604 20250401 095800 40422900 65100 65000 65300 65000 91
605 20250401 095700 34504900 65100 65100 65100 65100 1
606 20250401 095600 34439800 65100 65200 65200 65100 5
607 20250401 095500 34113900 65100 65100 65100 65100 1
608 20250401 095400 34048800 65200 65200 65200 65200 0
609 20250401 095300 34048800 65200 65100 65200 65100 3
610 20250401 095200 33853400 65100 65100 65100 65100 0
611 20250401 095100 33853400 65100 65100 65100 65100 1
612 20250401 095000 33788300 65200 65100 65200 65100 3
613 20250401 094900 33592900 65300 65300 65300 65300 0
614 20250401 094800 33592900 65300 65300 65300 65300 0
615 20250401 094700 33592900 65300 65300 65300 65300 0
616 20250401 094600 33592900 65300 65300 65400 65300 3
617 20250401 094500 33396900 65500 65200 65500 65200 4
618 20250401 094400 33135700 65200 65200 65200 65200 0
619 20250401 094300 33135700 65200 65200 65200 65200 1
620 20250401 094200 33070500 65300 65200 65300 65200 3
621 20250401 094100 32874800 65200 65200 65200 65200 0
622 20250401 094000 32874800 65200 65100 65500 65100 54
623 20250401 093900 29356500 65300 65100 65300 65100 143
624 20250401 093800 20043000 65100 65100 65100 65100 1
625 20250401 093700 19977900 65200 65200 65200 65200 1
626 20250401 093600 19912700 65200 65200 65200 65200 2
627 20250401 093500 19782300 65100 65200 65200 65100 2
628 20250401 093400 19652000 65200 65100 65200 65100 3
629 20250401 093300 19456600 65100 65100 65100 65100 0
630 20250401 093200 19456600 65100 65100 65100 65100 2
631 20250401 093100 19326400 65200 65200 65200 65200 1
632 20250401 093000 19261200 65300 65300 65300 65300 3
633 20250401 092900 19065300 65200 65200 65200 65200 2
634 20250401 092800 18934900 65400 65400 65400 65400 0
635 20250401 092700 18934900 65400 65400 65400 65400 0
636 20250401 092600 18934900 65400 65300 65400 65300 2
637 20250401 092500 18804200 65400 65400 65400 65400 0
638 20250401 092400 18804200 65400 65400 65400 65400 2
639 20250401 092300 18673400 65500 65400 65500 65300 26
640 20250401 092200 16974900 65300 65300 65300 65300 1
641 20250401 092100 16909600 65400 65300 65400 65300 3
642 20250401 092000 16713600 65400 65400 65400 65400 0
643 20250401 091900 16713600 65400 65400 65400 65400 2
644 20250401 091800 16582800 65400 65400 65400 65400 1
645 20250401 091700 16517400 65600 65600 65600 65600 1
646 20250401 091600 16451800 65500 65400 65500 65400 7
647 20250401 091500 15993500 65400 65400 65400 65400 1
648 20250401 091400 15928100 65400 65400 65400 65400 1
649 20250401 091300 15862700 65600 65500 65600 65400 56
650 20250401 091200 12199600 65600 65400 65600 65400 49
651 20250401 091100 8990600 65300 65300 65500 65300 17
652 20250401 091000 7879900 65400 65300 65400 65300 3
653 20250401 090900 7683800 65100 65300 65300 65100 2
654 20250401 090800 7553400 65300 65300 65300 65300 1
655 20250401 090700 7488100 65400 65300 65400 65300 3
656 20250401 090600 7292000 65400 65200 65400 65200 61
657 20250401 090500 3312500 65200 64900 65200 64900 14
658 20250401 090400 2402300 64900 64900 64900 64900 2
659 20250401 090300 2272500 65000 65000 65000 65000 1
660 20250401 090200 2207500 65200 65200 65200 65200 0
661 20250401 090100 2207500 65200 64900 65200 64900 3
662 20250401 090000 2012500 65200 64900 65200 64900 31

1
072710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4637790,0,306094140000,0.00
20250327,0,4637790,0,304702803000,0.00
20250326,0,4637790,0,302847687000,0.00
20250325,0,4637790,0,305630361000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4637790 0 306094140000 0.00
3 20250327 0 4637790 0 304702803000 0.00
4 20250326 0 4637790 0 302847687000 0.00
5 20250325 0 4637790 0 305630361000 0.00