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

665
078600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,8325846450,83300,83300,83300,83300,2281
20250401,200200,8325846450,83300,83300,83300,83300,0
20250401,200100,8325846450,83300,83300,83300,83300,0
20250401,200000,8325846450,83300,83300,83300,83300,0
20250401,195900,8325846450,83300,83300,83300,83300,0
20250401,195800,8325846450,83300,83300,83300,83300,0
20250401,195700,8325846450,83300,83300,83300,83300,0
20250401,195600,8325846450,83300,83300,83300,83300,0
20250401,195500,8325846450,83300,83300,83300,83300,0
20250401,195400,8325846450,83300,83300,83300,83300,0
20250401,195300,8325846450,83300,83300,83300,83300,0
20250401,195200,8325846450,83300,83300,83300,83300,0
20250401,195100,8325846450,83300,83300,83300,83300,0
20250401,195000,8325846450,83300,83300,83300,83300,0
20250401,194900,8325846450,83300,83300,83300,83300,0
20250401,194800,8325846450,83300,83300,83300,83300,0
20250401,194700,8325846450,83300,83300,83300,83300,0
20250401,194600,8325846450,83300,83300,83300,83300,0
20250401,194500,8325846450,83300,83300,83300,83300,0
20250401,194400,8325846450,83300,83300,83300,83300,0
20250401,194300,8325846450,83300,83300,83300,83300,0
20250401,194200,8325846450,83300,83300,83300,83300,0
20250401,194100,8325846450,83300,83300,83300,83300,0
20250401,194000,8325846450,83300,83300,83300,83300,0
20250401,193900,8325846450,83300,83300,83300,83300,0
20250401,193800,8325846450,83300,83300,83300,83300,0
20250401,193700,8325846450,83300,83300,83300,83300,0
20250401,193600,8325846450,83300,83300,83300,83300,0
20250401,193500,8325846450,83300,83300,83300,83300,0
20250401,193400,8325846450,83300,83300,83300,83300,0
20250401,193300,8325846450,83300,83300,83300,83300,2281
20250401,193200,8325846450,83300,83300,83300,83300,0
20250401,193100,8325846450,83300,83300,83300,83300,0
20250401,193000,8325846450,83300,83300,83300,83300,0
20250401,192900,8325846450,83300,83300,83300,83300,0
20250401,192800,8325846450,83300,83300,83300,83300,0
20250401,192700,8325846450,83300,83300,83300,83300,0
20250401,192600,8325846450,83300,83300,83300,83300,0
20250401,192500,8325846450,83300,83300,83300,83300,0
20250401,192400,8325846450,83300,83300,83300,83300,0
20250401,192300,8325846450,83300,83300,83300,83300,0
20250401,192200,8325846450,83300,83300,83300,83300,0
20250401,192100,8325846450,83300,83300,83300,83300,0
20250401,192000,8325846450,83300,83300,83300,83300,0
20250401,191900,8325846450,83300,83300,83300,83300,0
20250401,191800,8325846450,83300,83300,83300,83300,0
20250401,191700,8325846450,83300,83300,83300,83300,0
20250401,191600,8325846450,83300,83300,83300,83300,0
20250401,191500,8325846450,83300,83300,83300,83300,0
20250401,191400,8325846450,83300,83300,83300,83300,0
20250401,191300,8325846450,83300,83300,83300,83300,0
20250401,191200,8325846450,83300,83300,83300,83300,0
20250401,191100,8325846450,83300,83300,83300,83300,0
20250401,191000,8325846450,83300,83300,83300,83300,0
20250401,190900,8325846450,83300,83300,83300,83300,0
20250401,190800,8325846450,83300,83300,83300,83300,0
20250401,190700,8325846450,83300,83300,83300,83300,0
20250401,190600,8325846450,83300,83300,83300,83300,0
20250401,190500,8325846450,83300,83300,83300,83300,0
20250401,190400,8325846450,83300,83300,83300,83300,0
20250401,190300,8325846450,83300,83300,83300,83300,2281
20250401,190200,8325846450,83300,83300,83300,83300,0
20250401,190100,8325846450,83300,83300,83300,83300,0
20250401,190000,8325846450,83300,83300,83300,83300,0
20250401,185900,8325846450,83300,83300,83300,83300,0
20250401,185800,8325846450,83300,83300,83300,83300,0
20250401,185700,8325846450,83300,83300,83300,83300,0
20250401,185600,8325846450,83300,83300,83300,83300,0
20250401,185500,8325846450,83300,83300,83300,83300,0
20250401,185400,8325846450,83300,83300,83300,83300,0
20250401,185300,8325846450,83300,83300,83300,83300,0
20250401,185200,8325846450,83300,83300,83300,83300,0
20250401,185100,8325846450,83300,83300,83300,83300,0
20250401,185000,8325846450,83300,83300,83300,83300,0
20250401,184900,8325846450,83300,83300,83300,83300,0
20250401,184800,8325846450,83300,83300,83300,83300,0
20250401,184700,8325846450,83300,83300,83300,83300,0
20250401,184600,8325846450,83300,83300,83300,83300,0
20250401,184500,8325846450,83300,83300,83300,83300,0
20250401,184400,8325846450,83300,83300,83300,83300,0
20250401,184300,8325846450,83300,83300,83300,83300,0
20250401,184200,8325846450,83300,83300,83300,83300,0
20250401,184100,8325846450,83300,83300,83300,83300,0
20250401,184000,8325846450,83300,83300,83300,83300,0
20250401,183900,8325846450,83300,83300,83300,83300,0
20250401,183800,8325846450,83300,83300,83300,83300,0
20250401,183700,8325846450,83300,83300,83300,83300,0
20250401,183600,8325846450,83300,83300,83300,83300,0
20250401,183500,8325846450,83300,83300,83300,83300,0
20250401,183400,8325846450,83300,83300,83300,83300,0
20250401,183300,8325846450,83300,83300,83300,83300,2281
20250401,183200,8325846450,83300,83300,83300,83300,0
20250401,183100,8325846450,83300,83300,83300,83300,0
20250401,183000,8325846450,83300,83300,83300,83300,0
20250401,182900,8325846450,83300,83300,83300,83300,0
20250401,182800,8325846450,83300,83300,83300,83300,0
20250401,182700,8325846450,83300,83300,83300,83300,0
20250401,182600,8325846450,83300,83300,83300,83300,0
20250401,182500,8325846450,83300,83300,83300,83300,0
20250401,182400,8325846450,83300,83300,83300,83300,0
20250401,182300,8325846450,83300,83300,83300,83300,0
20250401,182200,8325846450,83300,83300,83300,83300,0
20250401,182100,8325846450,83300,83300,83300,83300,0
20250401,182000,8325846450,83300,83300,83300,83300,0
20250401,181900,8325846450,83300,83300,83300,83300,0
20250401,181800,8325846450,83300,83300,83300,83300,0
20250401,181700,8325846450,83300,83300,83300,83300,0
20250401,181600,8325846450,83300,83300,83300,83300,0
20250401,181500,8325846450,83300,83300,83300,83300,0
20250401,181400,8325846450,83300,83300,83300,83300,0
20250401,181300,8325846450,83300,83300,83300,83300,0
20250401,181200,8325846450,83300,83300,83300,83300,0
20250401,181100,8325846450,83300,83300,83300,83300,0
20250401,181000,8325846450,83300,83300,83300,83300,0
20250401,180900,8325846450,83300,83300,83300,83300,0
20250401,180800,8325846450,83300,83300,83300,83300,0
20250401,180700,8325846450,83300,83300,83300,83300,0
20250401,180600,8325846450,83300,83300,83300,83300,0
20250401,180500,8325846450,83300,83300,83300,83300,0
20250401,180400,8325846450,83300,83300,83300,83300,0
20250401,180300,8325846450,83300,83300,83300,83300,2281
20250401,180200,8325846450,83300,83300,83300,83300,0
20250401,180100,8325846450,83300,83300,83300,83300,0
20250401,180000,8325846450,83300,83300,83300,83300,0
20250401,175900,8325846450,83300,83300,83300,83300,0
20250401,175800,8325846450,83300,83300,83300,83300,0
20250401,175700,8325846450,83300,83300,83300,83300,0
20250401,175600,8325846450,83300,83300,83300,83300,0
20250401,175500,8325846450,83300,83300,83300,83300,0
20250401,175400,8325846450,83300,83300,83300,83300,0
20250401,175300,8325846450,83300,83300,83300,83300,0
20250401,175200,8325846450,83300,83300,83300,83300,0
20250401,175100,8325846450,83300,83300,83300,83300,0
20250401,175000,8325846450,83300,83300,83300,83300,0
20250401,174900,8325846450,83300,83300,83300,83300,0
20250401,174800,8325846450,83300,83300,83300,83300,0
20250401,174700,8325846450,83300,83300,83300,83300,0
20250401,174600,8325846450,83300,83300,83300,83300,0
20250401,174500,8325846450,83300,83300,83300,83300,0
20250401,174400,8325846450,83300,83300,83300,83300,0
20250401,174300,8325846450,83300,83300,83300,83300,0
20250401,174200,8325846450,83300,83300,83300,83300,0
20250401,174100,8325846450,83300,83300,83300,83300,0
20250401,174000,8325846450,83300,83300,83300,83300,0
20250401,173900,8325846450,83300,83300,83300,83300,0
20250401,173800,8325846450,83300,83300,83300,83300,0
20250401,173700,8325846450,83300,83300,83300,83300,0
20250401,173600,8325846450,83300,83300,83300,83300,0
20250401,173500,8325846450,83300,83300,83300,83300,0
20250401,173400,8325846450,83300,83300,83300,83300,0
20250401,173300,8325846450,83300,83300,83300,83300,2281
20250401,173200,8325846450,83300,83300,83300,83300,0
20250401,173100,8325846450,83300,83300,83300,83300,0
20250401,173000,8325846450,83300,83300,83300,83300,0
20250401,172900,8325846450,83300,83300,83300,83300,0
20250401,172800,8325846450,83300,83300,83300,83300,0
20250401,172700,8325846450,83300,83300,83300,83300,0
20250401,172600,8325846450,83300,83300,83300,83300,0
20250401,172500,8325846450,83300,83300,83300,83300,0
20250401,172400,8325846450,83300,83300,83300,83300,0
20250401,172300,8325846450,83300,83300,83300,83300,0
20250401,172200,8325846450,83300,83300,83300,83300,0
20250401,172100,8325846450,83300,83300,83300,83300,0
20250401,172000,8325846450,83300,83300,83300,83300,0
20250401,171900,8325846450,83300,83300,83300,83300,0
20250401,171800,8325846450,83300,83300,83300,83300,0
20250401,171700,8325846450,83300,83300,83300,83300,0
20250401,171600,8325846450,83300,83300,83300,83300,0
20250401,171500,8325846450,83300,83300,83300,83300,0
20250401,171400,8325846450,83300,83300,83300,83300,0
20250401,171300,8325846450,83300,83300,83300,83300,0
20250401,171200,8325846450,83300,83300,83300,83300,0
20250401,171100,8325846450,83300,83300,83300,83300,0
20250401,171000,8325846450,83300,83300,83300,83300,0
20250401,170900,8325846450,83300,83300,83300,83300,0
20250401,170800,8325846450,83300,83300,83300,83300,0
20250401,170700,8325846450,83300,83300,83300,83300,0
20250401,170600,8325846450,83300,83300,83300,83300,0
20250401,170500,8325846450,83300,83300,83300,83300,0
20250401,170400,8325846450,83300,83300,83300,83300,0
20250401,170300,8325846450,83300,83300,83300,83300,2281
20250401,170200,8325846450,83300,83300,83300,83300,0
20250401,170100,8325846450,83300,83300,83300,83300,0
20250401,170000,8325846450,83300,83300,83300,83300,0
20250401,165900,8325846450,83300,83300,83300,83300,0
20250401,165800,8325846450,83300,83300,83300,83300,0
20250401,165700,8325846450,83300,83300,83300,83300,0
20250401,165600,8325846450,83300,83300,83300,83300,0
20250401,165500,8325846450,83300,83300,83300,83300,0
20250401,165400,8325846450,83300,83300,83300,83300,0
20250401,165300,8325846450,83300,83300,83300,83300,0
20250401,165200,8325846450,83300,83300,83300,83300,0
20250401,165100,8325846450,83300,83300,83300,83300,0
20250401,165000,8325846450,83300,83300,83300,83300,0
20250401,164900,8325846450,83300,83300,83300,83300,0
20250401,164800,8325846450,83300,83300,83300,83300,0
20250401,164700,8325846450,83300,83300,83300,83300,0
20250401,164600,8325846450,83300,83300,83300,83300,0
20250401,164500,8325846450,83300,83300,83300,83300,0
20250401,164400,8325846450,83300,83300,83300,83300,0
20250401,164300,8325846450,83300,83300,83300,83300,0
20250401,164200,8325846450,83300,83300,83300,83300,0
20250401,164100,8325846450,83300,83300,83300,83300,0
20250401,164000,8325846450,83300,83300,83300,83300,0
20250401,163900,8325846450,83300,83300,83300,83300,0
20250401,163800,8325846450,83300,83300,83300,83300,0
20250401,163700,8325846450,83300,83300,83300,83300,0
20250401,163600,8325846450,83300,83300,83300,83300,0
20250401,163500,8325846450,83300,83300,83300,83300,0
20250401,163400,8325846450,83300,83300,83300,83300,0
20250401,163300,8325846450,83300,83300,83300,83300,2281
20250401,163200,8325846450,83300,83300,83300,83300,0
20250401,163100,8325846450,83300,83300,83300,83300,0
20250401,163000,8325846450,83300,83300,83300,83300,0
20250401,162900,8325846450,83300,83300,83300,83300,0
20250401,162800,8325846450,83300,83300,83300,83300,0
20250401,162700,8325846450,83300,83300,83300,83300,0
20250401,162600,8325846450,83300,83300,83300,83300,0
20250401,162500,8325846450,83300,83300,83300,83300,0
20250401,162400,8325846450,83300,83300,83300,83300,0
20250401,162300,8325846450,83300,83300,83300,83300,0
20250401,162200,8325846450,83300,83300,83300,83300,0
20250401,162100,8325846450,83300,83300,83300,83300,0
20250401,162000,8325846450,83300,83300,83300,83300,0
20250401,161900,8325846450,83300,83300,83300,83300,0
20250401,161800,8325846450,83300,83300,83300,83300,0
20250401,161700,8325846450,83300,83300,83300,83300,0
20250401,161600,8325846450,83300,83300,83300,83300,0
20250401,161500,8325846450,83300,83300,83300,83300,0
20250401,161400,8325846450,83300,83300,83300,83300,0
20250401,161300,8325846450,83300,83300,83300,83300,0
20250401,161200,8325846450,83300,83300,83300,83300,0
20250401,161100,8325846450,83300,83300,83300,83300,0
20250401,161000,8325846450,83300,83300,83300,83300,0
20250401,160900,8325846450,83300,83300,83300,83300,0
20250401,160800,8325846450,83300,83300,83300,83300,0
20250401,160700,8325846450,83300,83300,83300,83300,0
20250401,160600,8325846450,83300,83300,83300,83300,0
20250401,160500,8325846450,83300,83300,83300,83300,0
20250401,160400,8325846450,83300,83300,83300,83300,0
20250401,160300,8325846450,83300,83300,83300,83300,2281
20250401,160200,8325846450,83300,83300,83300,83300,0
20250401,160100,8325846450,83300,83300,83300,83300,0
20250401,160000,8325846450,83300,83300,83300,83300,0
20250401,155900,8325846450,83300,83300,83300,83300,0
20250401,155800,8325846450,83300,83300,83300,83300,0
20250401,155700,8325846450,83300,83300,83300,83300,0
20250401,155600,8325846450,83300,83300,83300,83300,0
20250401,155500,8325846450,83300,83300,83300,83300,0
20250401,155400,8325846450,83300,83300,83300,83300,0
20250401,155300,8325846450,83300,83300,83300,83300,0
20250401,155200,8325846450,83300,83300,83300,83300,0
20250401,155100,8325846450,83300,83300,83300,83300,0
20250401,155000,8325846450,83300,83300,83300,83300,0
20250401,154900,8325846450,83300,83300,83300,83300,0
20250401,154800,8325846450,83300,83300,83300,83300,0
20250401,154700,8325846450,83300,83300,83300,83300,0
20250401,154600,8325846450,83300,83300,83300,83300,0
20250401,154500,8325846450,83300,83300,83300,83300,0
20250401,154400,8325846450,83300,83300,83300,83300,0
20250401,154300,8325846450,83300,83300,83300,83300,0
20250401,154200,8325846450,83300,83300,83300,83300,0
20250401,154100,8325846450,83300,83300,83300,83300,0
20250401,154000,8325846450,83300,83300,83300,83300,0
20250401,153900,8325846450,83300,83300,83300,83300,0
20250401,153800,8325846450,83300,83300,83300,83300,0
20250401,153700,8325846450,83300,83300,83300,83300,0
20250401,153600,8325846450,83300,83300,83300,83300,0
20250401,153500,8325846450,83300,83300,83300,83300,0
20250401,153400,8325846450,83300,83300,83300,83300,0
20250401,153300,8325846450,83300,83300,83300,83300,2281
20250401,153200,8325846450,83300,83300,83300,83300,0
20250401,153100,8325846450,83300,83300,83300,83300,0
20250401,153000,8325846450,83300,83300,83300,83300,2281
20250401,152900,8135839150,83300,83300,83300,83300,0
20250401,152800,8135839150,83300,83300,83300,83300,0
20250401,152700,8135839150,83300,83300,83300,83300,0
20250401,152600,8135839150,83300,83300,83300,83300,0
20250401,152500,8135839150,83300,83300,83300,83300,0
20250401,152400,8135839150,83300,83300,83300,83300,0
20250401,152300,8135839150,83300,83300,83300,83300,0
20250401,152200,8135839150,83300,83300,83300,83300,0
20250401,152100,8135839150,83300,83300,83300,83300,0
20250401,152000,8135839150,83300,83300,83300,83300,0
20250401,151900,8135839150,83300,83300,83300,83000,221
20250401,151800,8117461750,83200,83000,83200,83000,174
20250401,151700,8103006750,83000,82900,83300,82900,346
20250401,151600,8074278850,82900,83100,83100,82900,305
20250401,151500,8048971650,83000,83100,83200,83000,448
20250401,151400,8011770250,83000,82900,83000,82900,792
20250401,151300,7946048350,82900,82900,83100,82900,210
20250401,151200,7928621850,82900,82900,83000,82800,678
20250401,151100,7872413250,82800,82900,82900,82800,191
20250401,151000,7856589650,82900,82900,83000,82900,154
20250401,150900,7843821950,82900,83000,83100,82900,88
20250401,150800,7836522350,83000,82800,83100,82800,759
20250401,150700,7773574450,82800,82800,82900,82800,469
20250401,150600,7734739950,82900,82800,82900,82800,256
20250401,150500,7713530150,82800,82900,82900,82800,228
20250401,150400,7694641550,83000,82800,83000,82800,295
20250401,150300,7670190550,82800,82900,83000,82800,685
20250401,150200,7613409250,82900,82800,83000,82800,328
20250401,150100,7586210150,82900,83100,83100,82800,873
20250401,150000,7513832550,83100,83000,83100,83000,207
20250401,145900,7496650950,83100,83100,83100,83000,258
20250401,145800,7475222750,83100,83100,83200,83000,668
20250401,145700,7419711850,83100,83200,83200,83000,1122
20250401,145600,7326477050,83200,83200,83300,83200,342
20250401,145500,7298021850,83200,83300,83300,83200,123
20250401,145400,7287779550,83300,83300,83400,83300,142
20250401,145300,7275950050,83400,83300,83400,83300,439
20250401,145200,7239338250,83300,83300,83400,83300,249
20250401,145100,7218596050,83300,83300,83400,83200,147
20250401,145000,7206351350,83400,83400,83400,83200,632
20250401,144900,7153698950,83400,83400,83500,83300,365
20250401,144800,7123247550,83400,83400,83500,83300,350
20250401,144700,7094057550,83400,83400,83500,83400,115
20250401,144600,7084465550,83400,83500,83500,83400,163
20250401,144500,7070865850,83500,83500,83600,83500,87
20250401,144400,7063600350,83500,83500,83600,83400,231
20250401,144300,7044313750,83600,83500,83600,83400,144
20250401,144200,7032289850,83600,83600,83600,83500,359
20250401,144100,7002297350,83500,83500,83600,83500,107
20250401,144000,6993362450,83500,83500,83600,83500,52
20250401,143900,6989019150,83500,83500,83600,83500,173
20250401,143800,6974566450,83600,83500,83600,83500,117
20250401,143700,6964795550,83600,83600,83700,83600,184
20250401,143600,6949410550,83600,83600,83700,83600,345
20250401,143500,6920567650,83700,83600,83700,83600,145
20250401,143400,6908441150,83600,83600,83700,83600,205
20250401,143300,6891301050,83600,83600,83700,83600,224
20250401,143200,6872572150,83600,83600,83700,83600,27
20250401,143100,6870312750,83700,83700,83700,83600,783
20250401,143000,6804784350,83700,83700,83800,83700,137
20250401,142900,6793315050,83800,83700,83800,83700,86
20250401,142800,6786112400,83700,83700,83800,83700,335
20250401,142700,6758069500,83700,83800,83800,83700,131
20250401,142600,6747096000,83900,83800,83900,83800,61
20250401,142500,6741983400,83800,83800,83900,83800,213
20250401,142400,6724132800,83800,83900,83900,83800,42
20250401,142300,6720612100,83800,83800,83900,83800,105
20250401,142200,6711812500,83900,83800,83900,83800,89
20250401,142100,6704353700,83800,83800,83900,83800,171
20250401,142000,6690009200,83900,83800,83900,83800,107
20250401,141900,6681041600,83900,83900,83900,83800,55
20250401,141800,6676429300,83900,83800,83900,83800,401
20250401,141700,6642786200,83800,83900,83900,83800,107
20250401,141600,6633818200,83800,83900,83900,83800,32
20250401,141500,6631135400,83800,83800,83900,83800,114
20250401,141400,6621580300,83900,83900,83900,83800,147
20250401,141300,6609255500,83900,83800,83900,83800,12
20250401,141200,6608249600,83800,83800,83900,83800,108
20250401,141100,6599198100,83800,83800,83900,83800,130
20250401,141000,6588302900,83800,83800,83900,83800,25
20250401,140900,6586207300,83900,83900,83900,83800,320
20250401,140800,6559369000,83800,83800,83900,83800,224
20250401,140700,6540596700,83900,84000,84100,83800,234
20250401,140600,6520960900,84000,84000,84100,83900,158
20250401,140500,6507689000,84000,84000,84000,84000,32
20250401,140400,6505001000,84000,83900,84000,83800,276
20250401,140300,6481826200,83900,84000,84000,83900,176
20250401,140200,6467044600,83900,83900,84000,83900,715
20250401,140100,6407055200,83900,83900,84000,83900,105
20250401,140000,6398245200,83900,83900,84000,83900,61
20250401,135900,6393123300,83900,84000,84000,83900,106
20250401,135800,6384228900,83900,84000,84000,83900,118
20250401,135700,6374320100,84000,84100,84100,84000,30
20250401,135600,6371799400,84000,84000,84100,84000,112
20250401,135500,6362390400,84000,84000,84100,84000,14
20250401,135400,6361214000,84100,84100,84100,84000,127
20250401,135300,6350543750,84100,84100,84100,84000,95
20250401,135200,6342555150,84200,84100,84200,84000,155
20250401,135100,6329518750,84100,84100,84200,84000,113
20250401,135000,6320014750,84200,84100,84200,84100,96
20250401,134900,6311940150,84100,84000,84100,84000,100
20250401,134800,6303534450,84000,83900,84000,83900,303
20250401,134700,6278093650,84000,83900,84000,83900,38
20250401,134600,6274904650,83900,83900,84000,83900,100
20250401,134500,6266514150,84000,83900,84000,83900,97
20250401,134400,6258374850,83900,83900,84000,83900,37
20250401,134300,6255270050,83900,83900,84000,83900,115
20250401,134200,6245620450,83900,84000,84000,83900,170
20250401,134100,6231341950,84100,84100,84200,84000,95
20250401,134000,6223352750,84100,84100,84200,84100,112
20250401,133900,6213932850,84100,84100,84200,84100,30
20250401,133800,6211408950,84300,84200,84400,84200,70
20250401,133700,6205509250,84200,84200,84400,84100,152
20250401,133600,6192695850,84100,84200,84200,84100,159
20250401,133500,6179309150,84300,84200,84300,84000,213
20250401,133400,6161377050,84200,84100,84200,84100,300
20250401,133300,6136130650,84100,84000,84100,84000,48
20250401,133200,6132095050,84000,84000,84100,83800,121
20250401,133100,6121938950,83900,84100,84100,83900,11
20250401,133000,6121015050,84000,83900,84100,83900,269
20250401,132900,6098419450,83900,83900,84100,83900,138
20250401,132800,6086836250,83900,84000,84000,83900,31
20250401,132700,6084233350,84000,84000,84000,83900,79
20250401,132600,6077597450,84000,83900,84100,83900,186
20250401,132500,6061981650,84000,84000,84100,84000,176
20250401,132400,6047196750,84000,83900,84100,83900,187
20250401,132300,6031487750,83900,83900,84000,83800,91
20250401,132200,6023854850,83900,83800,84000,83800,178
20250401,132100,6008929950,83800,83900,83900,83800,70
20250401,132000,6003057950,83900,83900,84000,83900,72
20250401,131900,5997014150,83900,84000,84000,83900,92
20250401,131800,5989294850,84000,83800,84000,83800,247
20250401,131700,5968571650,83900,84000,84000,83900,51
20250401,131600,5964292250,83900,83900,84000,83900,197
20250401,131500,5947756450,83900,83900,84000,83900,97
20250401,131400,5939617150,83900,83900,84000,83800,154
20250401,131300,5926704850,83900,83900,84000,83900,103
20250401,131200,5918062250,84000,84000,84100,84000,57
20250401,131100,5913273350,84000,84200,84200,84000,59
20250401,131000,5908311050,84100,84100,84200,84000,113
20250401,130900,5898807250,84000,84000,84100,83900,286
20250401,130800,5874783250,83900,84000,84000,83900,111
20250401,130700,5865461550,84000,84000,84100,84000,244
20250401,130600,5844964650,84000,84100,84100,84000,651
20250401,130500,5790280050,84000,84100,84100,84000,367
20250401,130400,5759418450,84100,84100,84200,84100,30
20250401,130300,5756894450,84100,84100,84200,84100,109
20250401,130200,5747725150,84100,84100,84200,84100,136
20250401,130100,5736276850,84200,84100,84200,84100,177
20250401,130000,5721383350,84100,84100,84200,84100,112
20250401,125900,5711962650,84100,84200,84200,84100,49
20250401,125800,5707838250,84200,84300,84300,84100,111
20250401,125700,5698490650,84200,84200,84200,84200,245
20250401,125600,5677861650,84200,84300,84300,84200,34
20250401,125500,5674996950,84200,84300,84300,84200,755
20250401,125400,5611373950,84300,84300,84400,84300,86
20250401,125300,5604121750,84300,84200,84400,84200,189
20250401,125200,5588184350,84300,84300,84400,84200,69
20250401,125100,5582368350,84300,84300,84400,84200,616
20250401,125000,5530387450,84200,84200,84300,84200,188
20250401,124900,5514548250,84300,84200,84300,84200,108
20250401,124800,5505453450,84200,84200,84300,84200,36
20250401,124700,5502420250,84200,84200,84300,84200,110
20250401,124600,5493156650,84200,84200,84300,84200,110
20250401,124500,5483888050,84200,84300,84300,84200,124
20250401,124400,5473444450,84200,84300,84300,84200,115
20250401,124300,5463759250,84200,84200,84300,84200,32
20250401,124200,5461063750,84200,84300,84300,84200,99
20250401,124100,5452726950,84300,84500,84500,84200,294
20250401,124000,5427925950,84400,84400,84400,84400,314
20250401,123900,5401424350,84500,84400,84500,84400,99
20250401,123800,5393067850,84500,84300,84500,84300,47
20250401,123700,5389102150,84200,84300,84400,84200,109
20250401,123600,5379921250,84400,84300,84400,84200,183
20250401,123500,5364489450,84300,84300,84400,84300,34
20250401,123400,5361622400,84300,84300,84350,84300,103
20250401,123300,5352939050,84300,84200,84300,84200,104
20250401,123200,5344172550,84300,84300,84300,84300,49
20250401,123100,5340041850,84300,84400,84400,84200,458
20250401,123000,5301432450,84500,84400,84500,84400,80
20250401,122900,5294679450,84300,84400,84500,84300,75
20250401,122800,5288349650,84400,84500,84500,84400,102
20250401,122700,5279740450,84400,84400,84500,84400,36
20250401,122600,5276701250,84400,84400,84500,84400,150
20250401,122500,5264034750,84400,84400,84500,84400,31
20250401,122400,5261417350,84400,84450,84500,84400,117
20250401,122300,5251539700,84400,84400,84400,84300,255
20250401,122200,5230017900,84300,84300,84400,84300,22
20250401,122100,5228162800,84300,84400,84500,84300,565
20250401,122000,5180476000,84500,84400,84500,84400,100
20250401,121900,5172033800,84500,84400,84500,84400,42
20250401,121800,5168487700,84500,84300,84500,84200,227
20250401,121700,5149353500,84300,84300,84400,84200,28
20250401,121600,5146992800,84300,84300,84300,84200,597
20250401,121500,5096675000,84200,84300,84400,84200,55
20250401,121400,5092041800,84300,84300,84400,84300,36
20250401,121300,5089006000,84300,84300,84400,84300,122
20250401,121200,5078720700,84400,84300,84400,84300,95
20250401,121100,5070711300,84400,84400,84400,84300,31
20250401,121000,5068097100,84300,84300,84400,84300,92
20250401,120900,5060332900,84300,84400,84500,84300,254
20250401,120800,5038911500,84400,84400,84500,84300,220
20250401,120700,5020343250,84400,84400,84500,84300,187
20250401,120600,5004560150,84400,84400,84500,84400,20
20250401,120500,5002871650,84500,84500,84500,84300,223
20250401,120400,4984050050,84400,84400,84500,84300,174
20250401,120300,4969372150,84300,84400,84400,84300,143
20250401,120200,4957304250,84300,84400,84400,84300,50
20250401,120100,4953087750,84400,84400,84500,84400,421
20250401,120000,4917554250,84400,84300,84500,84300,335
20250401,115900,4889263950,84400,84300,84400,84300,145
20250401,115800,4877034550,84300,84300,84400,84300,32
20250401,115700,4874336250,84400,84300,84400,84300,147
20250401,115600,4861943050,84300,84300,84400,84300,75
20250401,115500,4855617850,84200,84200,84300,84200,240
20250401,115400,4835393350,84200,84300,84300,84200,143
20250401,115300,4823349150,84300,84300,84300,84200,97
20250401,115200,4815173550,84200,84200,84300,84200,108
20250401,115100,4806078050,84200,84300,84400,84100,533
20250401,115000,4761194250,84300,84400,84400,84200,80
20250401,114900,4754451050,84300,84300,84400,84200,173
20250401,114800,4739866850,84400,84300,84400,84300,37
20250401,114700,4736746350,84400,84300,84500,84200,92
20250401,114600,4728981850,84200,84400,84500,84200,100
20250401,114500,4720558650,84300,84300,84400,84200,284
20250401,114400,4696593050,84300,84300,84300,84200,119
20250401,114300,4686561550,84300,84400,84400,84300,117
20250401,114200,4676696650,84300,84300,84500,84300,206
20250401,114100,4659309950,84300,84200,84400,84200,205
20250401,114000,4642031150,84250,84200,84300,84200,71
20250401,113900,4636051850,84300,84300,84400,84300,244
20250401,113800,4615471150,84200,84200,84300,84100,301
20250401,113700,4590124650,84200,84200,84300,84200,60
20250401,113600,4585069550,84100,84200,84300,84100,140
20250401,113500,4573289550,84100,84200,84200,84100,386
20250401,113400,4540823950,84100,84300,84400,84100,212
20250401,113300,4522962550,84200,84400,84400,84100,204
20250401,113200,4505766650,84400,84300,84400,84300,41
20250401,113100,4502307950,84300,84500,84600,84300,265
20250401,113000,4479909550,84400,84200,84600,84200,578
20250401,112900,4431055850,84200,84200,84400,84100,310
20250401,112800,4404938350,84200,84200,84400,84200,309
20250401,112700,4378914950,84500,84500,84500,84200,723
20250401,112600,4317883050,84400,84300,84500,84300,233
20250401,112500,4298198050,84300,84400,84400,84200,522
20250401,112400,4254186050,84400,84400,84500,84400,80
20250401,112300,4247429250,84500,84400,84500,84400,361
20250401,112200,4216926350,84400,84400,84500,84400,326
20250401,112100,4189390150,84500,84400,84500,84400,56
20250401,112000,4184659650,84400,84500,84500,84300,139
20250401,111900,4172928350,84400,84400,84400,84300,246
20250401,111800,4152176150,84400,84300,84400,84300,265
20250401,111700,4129812250,84300,84200,84400,84200,220
20250401,111600,4111266350,84200,84200,84300,84200,17
20250401,111500,4109834550,84200,84300,84300,84200,302
20250401,111400,4084382400,84300,84200,84300,84200,138
20250401,111300,4072752100,84300,84000,84300,83900,184
20250401,111200,4057263200,84000,84100,84300,83900,209
20250401,111100,4039688100,84000,84000,84100,84000,256
20250401,111000,4018168700,84000,84000,84100,84000,228
20250401,110900,3999001500,84000,83900,84000,83800,522
20250401,110800,3955203800,84000,84000,84100,84000,488
20250401,110700,3914180100,84000,84200,84200,84000,342
20250401,110600,3885400900,84200,84100,84200,84100,105
20250401,110500,3876569900,84100,84100,84200,83900,545
20250401,110400,3830766900,84100,84000,84200,84000,39
20250401,110300,3827487300,84100,84400,84400,84100,354
20250401,110200,3797660900,84300,84200,84300,84200,585
20250401,110100,3748349500,84200,84100,84300,84100,195
20250401,110000,3731932800,84100,84200,84200,84000,388
20250401,105900,3699286300,84200,84100,84300,84100,354
20250401,105800,3669483000,84100,84000,84100,84000,344
20250401,105700,3640558200,84100,84100,84200,84000,168
20250401,105600,3626438400,84100,84200,84200,84100,225
20250401,105500,3607505200,84200,84400,84400,84200,83
20250401,105400,3600508800,84300,84200,84400,84200,151
20250401,105300,3587779400,84200,84100,84300,84000,156
20250401,105200,3574643700,84100,84300,84300,83800,590
20250401,105100,3525026500,84300,84400,84400,84300,374
20250401,105000,3493462100,84400,84400,84500,84400,74
20250401,104900,3487215200,84500,84400,84500,84400,195
20250401,104800,3470755700,84400,84400,84400,84400,206
20250401,104700,3453369300,84400,84500,84500,84400,479
20250401,104600,3412911700,84400,84200,84500,84200,686
20250401,104500,3355027850,84200,84200,84300,84200,101
20250401,104400,3346520450,84200,84200,84300,84200,789
20250401,104300,3280044550,84100,83900,84100,83900,447
20250401,104200,3242471550,83900,83800,83900,83700,162
20250401,104100,3228890350,83700,83700,84200,83700,461
20250401,104000,3190229150,83700,83800,83800,83700,96
20250401,103900,3182186050,83800,83800,83900,83800,115
20250401,103800,3172548550,83800,83900,83900,83800,183
20250401,103700,3157206950,83900,83900,84000,83800,225
20250401,103600,3138329550,83900,84000,84000,83900,40
20250401,103500,3134972850,84000,83900,84100,83900,420
20250401,103400,3099712050,84100,84200,84200,84000,578
20250401,103300,3051080250,84200,84200,84300,84200,18
20250401,103200,3049564550,84200,84200,84300,84200,139
20250401,103100,3037857050,84200,84100,84300,84100,121
20250401,103000,3027663150,84200,84200,84300,84100,197
20250401,102900,3011072150,84200,84100,84200,84000,217
20250401,102800,2992819150,83900,83800,84200,83800,443
20250401,102700,2955572050,83800,83800,83900,83700,190
20250401,102600,2939647050,83800,84000,84100,83700,415
20250401,102500,2904832650,84000,83900,84100,83900,362
20250401,102400,2874419850,83900,83900,84000,83900,29
20250401,102300,2871985750,83900,83900,83900,83900,18
20250401,102200,2870475550,83900,84000,84000,83900,20
20250401,102100,2868797250,83900,83800,84000,83800,166
20250401,102000,2854870850,83800,84000,84100,83800,1159
20250401,101900,2757534550,84000,84100,84100,84000,111
20250401,101800,2748200850,84000,84000,84100,83900,244
20250401,101700,2727701650,84000,84000,84100,84000,162
20250401,101600,2714084150,84100,84000,84300,84000,2054
20250401,101500,2540985050,83900,84100,84100,83900,337
20250401,101400,2512670050,84000,84100,84200,84000,572
20250401,101300,2464517050,84100,84100,84200,84000,339
20250401,101200,2436018850,84100,83900,84200,83800,1493
20250401,101100,2310479050,83800,83500,83800,83500,733
20250401,101000,2249106050,83600,83300,83600,83300,87
20250401,100900,2241842950,83300,83300,83600,83300,579
20250401,100800,2193503850,83300,83000,83500,83000,483
20250401,100700,2153332650,82900,82900,83200,82900,212
20250401,100600,2135724650,82900,82800,82900,82800,235
20250401,100500,2116256650,82800,82600,82800,82300,156
20250401,100400,2103352150,82600,82400,82700,82300,143
20250401,100300,2091552050,82400,82300,82500,82300,205
20250401,100200,2074656650,82300,82400,82400,82300,28
20250401,100100,2072351150,82400,82400,82400,82200,540
20250401,100000,2027894250,82300,82300,82400,82300,312
20250401,095900,2002216350,82400,82400,82400,82300,216
20250401,095800,1984428550,82300,82500,82500,82300,193
20250401,095700,1968525250,82500,82400,82500,82400,58
20250401,095600,1963741550,82400,82600,82600,82400,1602
20250401,095500,1831588550,82600,82600,82600,82500,94
20250401,095400,1823826650,82600,82600,82600,82600,303
20250401,095300,1798798850,82700,82700,82700,82600,39
20250401,095200,1795573950,82700,82700,82800,82600,37
20250401,095100,1792513550,82700,82800,82800,82700,167
20250401,095000,1778701250,82800,82900,83000,82800,241
20250401,094900,1758727050,82800,82800,82900,82800,141
20250401,094800,1747052050,82800,82700,82800,82700,55
20250401,094700,1742498250,82700,82700,82700,82700,18
20250401,094600,1741009650,82700,82700,82700,82600,42
20250401,094500,1737536850,82600,82700,82800,82600,57
20250401,094400,1732823650,82800,82500,82800,82500,44
20250401,094300,1729184850,82600,82800,82800,82300,1214
20250401,094200,1629073350,82800,82700,82800,82700,266
20250401,094100,1607073350,82700,82800,82900,82700,312
20250401,094000,1581251750,82800,82900,82900,82800,103
20250401,093900,1572723150,82900,82800,82900,82800,128
20250401,093800,1562124150,82700,82800,82900,82700,268
20250401,093700,1539949950,82900,82800,83100,82800,270
20250401,093600,1517568850,82700,82600,82800,82600,65
20250401,093500,1512193250,82600,82600,82800,82600,145
20250401,093400,1500211150,82600,82500,82600,82500,598
20250401,093300,1450874650,82400,82500,82600,82400,59
20250401,093200,1446005150,82400,82600,82700,82400,892
20250401,093100,1372407250,82600,82700,82700,82600,780
20250401,093000,1307967150,82900,82900,82900,82800,320
20250401,092900,1281470550,82800,82800,83000,82800,196
20250401,092800,1265234850,82800,82900,82900,82800,221
20250401,092700,1246928300,83000,83000,83000,82800,292
20250401,092600,1222714200,83000,83100,83100,83000,974
20250401,092500,1141804900,83100,83200,83200,83100,76
20250401,092400,1135486800,83200,83100,83200,83000,423
20250401,092300,1100329100,83100,83300,83300,83100,370
20250401,092200,1069532900,83400,83500,83500,83400,272
20250401,092100,1046842000,83500,83600,83600,83400,358
20250401,092000,1016943200,83600,83700,83800,83600,478
20250401,091900,976962000,83800,83800,83800,83800,35
20250401,091800,974029000,83700,83800,84000,83700,118
20250401,091700,964135000,83800,83900,83900,83800,215
20250401,091600,946116600,83800,83800,83800,83700,642
20250401,091500,892332650,83800,83700,83900,83700,25
20250401,091400,890238050,83700,83900,84000,83700,955
20250401,091300,810088350,83900,83900,84000,83900,567
20250401,091200,762506750,84000,83900,84000,83900,731
20250401,091100,701114350,83900,83900,83900,83800,282
20250401,091000,677467850,83800,83800,84000,83700,513
20250401,090900,634450150,83700,83700,83900,83600,136
20250401,090800,623064150,83900,83500,83900,83500,552
20250401,090700,576851650,83600,83600,83600,83400,952
20250401,090600,497357850,83500,83150,83500,83150,205
20250401,090500,480261200,83200,83200,83400,83100,254
20250401,090400,459128800,83200,83400,83400,83100,238
20250401,090300,439343200,83200,83300,83500,83200,147
20250401,090200,427108800,83300,83100,83700,83000,741
20250401,090100,365425700,83600,83800,84000,83000,1965
20250401,090000,201536400,83700,83700,84100,83700,2406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 8325846450 83300 83300 83300 83300 2281
3 20250401 200200 8325846450 83300 83300 83300 83300 0
4 20250401 200100 8325846450 83300 83300 83300 83300 0
5 20250401 200000 8325846450 83300 83300 83300 83300 0
6 20250401 195900 8325846450 83300 83300 83300 83300 0
7 20250401 195800 8325846450 83300 83300 83300 83300 0
8 20250401 195700 8325846450 83300 83300 83300 83300 0
9 20250401 195600 8325846450 83300 83300 83300 83300 0
10 20250401 195500 8325846450 83300 83300 83300 83300 0
11 20250401 195400 8325846450 83300 83300 83300 83300 0
12 20250401 195300 8325846450 83300 83300 83300 83300 0
13 20250401 195200 8325846450 83300 83300 83300 83300 0
14 20250401 195100 8325846450 83300 83300 83300 83300 0
15 20250401 195000 8325846450 83300 83300 83300 83300 0
16 20250401 194900 8325846450 83300 83300 83300 83300 0
17 20250401 194800 8325846450 83300 83300 83300 83300 0
18 20250401 194700 8325846450 83300 83300 83300 83300 0
19 20250401 194600 8325846450 83300 83300 83300 83300 0
20 20250401 194500 8325846450 83300 83300 83300 83300 0
21 20250401 194400 8325846450 83300 83300 83300 83300 0
22 20250401 194300 8325846450 83300 83300 83300 83300 0
23 20250401 194200 8325846450 83300 83300 83300 83300 0
24 20250401 194100 8325846450 83300 83300 83300 83300 0
25 20250401 194000 8325846450 83300 83300 83300 83300 0
26 20250401 193900 8325846450 83300 83300 83300 83300 0
27 20250401 193800 8325846450 83300 83300 83300 83300 0
28 20250401 193700 8325846450 83300 83300 83300 83300 0
29 20250401 193600 8325846450 83300 83300 83300 83300 0
30 20250401 193500 8325846450 83300 83300 83300 83300 0
31 20250401 193400 8325846450 83300 83300 83300 83300 0
32 20250401 193300 8325846450 83300 83300 83300 83300 2281
33 20250401 193200 8325846450 83300 83300 83300 83300 0
34 20250401 193100 8325846450 83300 83300 83300 83300 0
35 20250401 193000 8325846450 83300 83300 83300 83300 0
36 20250401 192900 8325846450 83300 83300 83300 83300 0
37 20250401 192800 8325846450 83300 83300 83300 83300 0
38 20250401 192700 8325846450 83300 83300 83300 83300 0
39 20250401 192600 8325846450 83300 83300 83300 83300 0
40 20250401 192500 8325846450 83300 83300 83300 83300 0
41 20250401 192400 8325846450 83300 83300 83300 83300 0
42 20250401 192300 8325846450 83300 83300 83300 83300 0
43 20250401 192200 8325846450 83300 83300 83300 83300 0
44 20250401 192100 8325846450 83300 83300 83300 83300 0
45 20250401 192000 8325846450 83300 83300 83300 83300 0
46 20250401 191900 8325846450 83300 83300 83300 83300 0
47 20250401 191800 8325846450 83300 83300 83300 83300 0
48 20250401 191700 8325846450 83300 83300 83300 83300 0
49 20250401 191600 8325846450 83300 83300 83300 83300 0
50 20250401 191500 8325846450 83300 83300 83300 83300 0
51 20250401 191400 8325846450 83300 83300 83300 83300 0
52 20250401 191300 8325846450 83300 83300 83300 83300 0
53 20250401 191200 8325846450 83300 83300 83300 83300 0
54 20250401 191100 8325846450 83300 83300 83300 83300 0
55 20250401 191000 8325846450 83300 83300 83300 83300 0
56 20250401 190900 8325846450 83300 83300 83300 83300 0
57 20250401 190800 8325846450 83300 83300 83300 83300 0
58 20250401 190700 8325846450 83300 83300 83300 83300 0
59 20250401 190600 8325846450 83300 83300 83300 83300 0
60 20250401 190500 8325846450 83300 83300 83300 83300 0
61 20250401 190400 8325846450 83300 83300 83300 83300 0
62 20250401 190300 8325846450 83300 83300 83300 83300 2281
63 20250401 190200 8325846450 83300 83300 83300 83300 0
64 20250401 190100 8325846450 83300 83300 83300 83300 0
65 20250401 190000 8325846450 83300 83300 83300 83300 0
66 20250401 185900 8325846450 83300 83300 83300 83300 0
67 20250401 185800 8325846450 83300 83300 83300 83300 0
68 20250401 185700 8325846450 83300 83300 83300 83300 0
69 20250401 185600 8325846450 83300 83300 83300 83300 0
70 20250401 185500 8325846450 83300 83300 83300 83300 0
71 20250401 185400 8325846450 83300 83300 83300 83300 0
72 20250401 185300 8325846450 83300 83300 83300 83300 0
73 20250401 185200 8325846450 83300 83300 83300 83300 0
74 20250401 185100 8325846450 83300 83300 83300 83300 0
75 20250401 185000 8325846450 83300 83300 83300 83300 0
76 20250401 184900 8325846450 83300 83300 83300 83300 0
77 20250401 184800 8325846450 83300 83300 83300 83300 0
78 20250401 184700 8325846450 83300 83300 83300 83300 0
79 20250401 184600 8325846450 83300 83300 83300 83300 0
80 20250401 184500 8325846450 83300 83300 83300 83300 0
81 20250401 184400 8325846450 83300 83300 83300 83300 0
82 20250401 184300 8325846450 83300 83300 83300 83300 0
83 20250401 184200 8325846450 83300 83300 83300 83300 0
84 20250401 184100 8325846450 83300 83300 83300 83300 0
85 20250401 184000 8325846450 83300 83300 83300 83300 0
86 20250401 183900 8325846450 83300 83300 83300 83300 0
87 20250401 183800 8325846450 83300 83300 83300 83300 0
88 20250401 183700 8325846450 83300 83300 83300 83300 0
89 20250401 183600 8325846450 83300 83300 83300 83300 0
90 20250401 183500 8325846450 83300 83300 83300 83300 0
91 20250401 183400 8325846450 83300 83300 83300 83300 0
92 20250401 183300 8325846450 83300 83300 83300 83300 2281
93 20250401 183200 8325846450 83300 83300 83300 83300 0
94 20250401 183100 8325846450 83300 83300 83300 83300 0
95 20250401 183000 8325846450 83300 83300 83300 83300 0
96 20250401 182900 8325846450 83300 83300 83300 83300 0
97 20250401 182800 8325846450 83300 83300 83300 83300 0
98 20250401 182700 8325846450 83300 83300 83300 83300 0
99 20250401 182600 8325846450 83300 83300 83300 83300 0
100 20250401 182500 8325846450 83300 83300 83300 83300 0
101 20250401 182400 8325846450 83300 83300 83300 83300 0
102 20250401 182300 8325846450 83300 83300 83300 83300 0
103 20250401 182200 8325846450 83300 83300 83300 83300 0
104 20250401 182100 8325846450 83300 83300 83300 83300 0
105 20250401 182000 8325846450 83300 83300 83300 83300 0
106 20250401 181900 8325846450 83300 83300 83300 83300 0
107 20250401 181800 8325846450 83300 83300 83300 83300 0
108 20250401 181700 8325846450 83300 83300 83300 83300 0
109 20250401 181600 8325846450 83300 83300 83300 83300 0
110 20250401 181500 8325846450 83300 83300 83300 83300 0
111 20250401 181400 8325846450 83300 83300 83300 83300 0
112 20250401 181300 8325846450 83300 83300 83300 83300 0
113 20250401 181200 8325846450 83300 83300 83300 83300 0
114 20250401 181100 8325846450 83300 83300 83300 83300 0
115 20250401 181000 8325846450 83300 83300 83300 83300 0
116 20250401 180900 8325846450 83300 83300 83300 83300 0
117 20250401 180800 8325846450 83300 83300 83300 83300 0
118 20250401 180700 8325846450 83300 83300 83300 83300 0
119 20250401 180600 8325846450 83300 83300 83300 83300 0
120 20250401 180500 8325846450 83300 83300 83300 83300 0
121 20250401 180400 8325846450 83300 83300 83300 83300 0
122 20250401 180300 8325846450 83300 83300 83300 83300 2281
123 20250401 180200 8325846450 83300 83300 83300 83300 0
124 20250401 180100 8325846450 83300 83300 83300 83300 0
125 20250401 180000 8325846450 83300 83300 83300 83300 0
126 20250401 175900 8325846450 83300 83300 83300 83300 0
127 20250401 175800 8325846450 83300 83300 83300 83300 0
128 20250401 175700 8325846450 83300 83300 83300 83300 0
129 20250401 175600 8325846450 83300 83300 83300 83300 0
130 20250401 175500 8325846450 83300 83300 83300 83300 0
131 20250401 175400 8325846450 83300 83300 83300 83300 0
132 20250401 175300 8325846450 83300 83300 83300 83300 0
133 20250401 175200 8325846450 83300 83300 83300 83300 0
134 20250401 175100 8325846450 83300 83300 83300 83300 0
135 20250401 175000 8325846450 83300 83300 83300 83300 0
136 20250401 174900 8325846450 83300 83300 83300 83300 0
137 20250401 174800 8325846450 83300 83300 83300 83300 0
138 20250401 174700 8325846450 83300 83300 83300 83300 0
139 20250401 174600 8325846450 83300 83300 83300 83300 0
140 20250401 174500 8325846450 83300 83300 83300 83300 0
141 20250401 174400 8325846450 83300 83300 83300 83300 0
142 20250401 174300 8325846450 83300 83300 83300 83300 0
143 20250401 174200 8325846450 83300 83300 83300 83300 0
144 20250401 174100 8325846450 83300 83300 83300 83300 0
145 20250401 174000 8325846450 83300 83300 83300 83300 0
146 20250401 173900 8325846450 83300 83300 83300 83300 0
147 20250401 173800 8325846450 83300 83300 83300 83300 0
148 20250401 173700 8325846450 83300 83300 83300 83300 0
149 20250401 173600 8325846450 83300 83300 83300 83300 0
150 20250401 173500 8325846450 83300 83300 83300 83300 0
151 20250401 173400 8325846450 83300 83300 83300 83300 0
152 20250401 173300 8325846450 83300 83300 83300 83300 2281
153 20250401 173200 8325846450 83300 83300 83300 83300 0
154 20250401 173100 8325846450 83300 83300 83300 83300 0
155 20250401 173000 8325846450 83300 83300 83300 83300 0
156 20250401 172900 8325846450 83300 83300 83300 83300 0
157 20250401 172800 8325846450 83300 83300 83300 83300 0
158 20250401 172700 8325846450 83300 83300 83300 83300 0
159 20250401 172600 8325846450 83300 83300 83300 83300 0
160 20250401 172500 8325846450 83300 83300 83300 83300 0
161 20250401 172400 8325846450 83300 83300 83300 83300 0
162 20250401 172300 8325846450 83300 83300 83300 83300 0
163 20250401 172200 8325846450 83300 83300 83300 83300 0
164 20250401 172100 8325846450 83300 83300 83300 83300 0
165 20250401 172000 8325846450 83300 83300 83300 83300 0
166 20250401 171900 8325846450 83300 83300 83300 83300 0
167 20250401 171800 8325846450 83300 83300 83300 83300 0
168 20250401 171700 8325846450 83300 83300 83300 83300 0
169 20250401 171600 8325846450 83300 83300 83300 83300 0
170 20250401 171500 8325846450 83300 83300 83300 83300 0
171 20250401 171400 8325846450 83300 83300 83300 83300 0
172 20250401 171300 8325846450 83300 83300 83300 83300 0
173 20250401 171200 8325846450 83300 83300 83300 83300 0
174 20250401 171100 8325846450 83300 83300 83300 83300 0
175 20250401 171000 8325846450 83300 83300 83300 83300 0
176 20250401 170900 8325846450 83300 83300 83300 83300 0
177 20250401 170800 8325846450 83300 83300 83300 83300 0
178 20250401 170700 8325846450 83300 83300 83300 83300 0
179 20250401 170600 8325846450 83300 83300 83300 83300 0
180 20250401 170500 8325846450 83300 83300 83300 83300 0
181 20250401 170400 8325846450 83300 83300 83300 83300 0
182 20250401 170300 8325846450 83300 83300 83300 83300 2281
183 20250401 170200 8325846450 83300 83300 83300 83300 0
184 20250401 170100 8325846450 83300 83300 83300 83300 0
185 20250401 170000 8325846450 83300 83300 83300 83300 0
186 20250401 165900 8325846450 83300 83300 83300 83300 0
187 20250401 165800 8325846450 83300 83300 83300 83300 0
188 20250401 165700 8325846450 83300 83300 83300 83300 0
189 20250401 165600 8325846450 83300 83300 83300 83300 0
190 20250401 165500 8325846450 83300 83300 83300 83300 0
191 20250401 165400 8325846450 83300 83300 83300 83300 0
192 20250401 165300 8325846450 83300 83300 83300 83300 0
193 20250401 165200 8325846450 83300 83300 83300 83300 0
194 20250401 165100 8325846450 83300 83300 83300 83300 0
195 20250401 165000 8325846450 83300 83300 83300 83300 0
196 20250401 164900 8325846450 83300 83300 83300 83300 0
197 20250401 164800 8325846450 83300 83300 83300 83300 0
198 20250401 164700 8325846450 83300 83300 83300 83300 0
199 20250401 164600 8325846450 83300 83300 83300 83300 0
200 20250401 164500 8325846450 83300 83300 83300 83300 0
201 20250401 164400 8325846450 83300 83300 83300 83300 0
202 20250401 164300 8325846450 83300 83300 83300 83300 0
203 20250401 164200 8325846450 83300 83300 83300 83300 0
204 20250401 164100 8325846450 83300 83300 83300 83300 0
205 20250401 164000 8325846450 83300 83300 83300 83300 0
206 20250401 163900 8325846450 83300 83300 83300 83300 0
207 20250401 163800 8325846450 83300 83300 83300 83300 0
208 20250401 163700 8325846450 83300 83300 83300 83300 0
209 20250401 163600 8325846450 83300 83300 83300 83300 0
210 20250401 163500 8325846450 83300 83300 83300 83300 0
211 20250401 163400 8325846450 83300 83300 83300 83300 0
212 20250401 163300 8325846450 83300 83300 83300 83300 2281
213 20250401 163200 8325846450 83300 83300 83300 83300 0
214 20250401 163100 8325846450 83300 83300 83300 83300 0
215 20250401 163000 8325846450 83300 83300 83300 83300 0
216 20250401 162900 8325846450 83300 83300 83300 83300 0
217 20250401 162800 8325846450 83300 83300 83300 83300 0
218 20250401 162700 8325846450 83300 83300 83300 83300 0
219 20250401 162600 8325846450 83300 83300 83300 83300 0
220 20250401 162500 8325846450 83300 83300 83300 83300 0
221 20250401 162400 8325846450 83300 83300 83300 83300 0
222 20250401 162300 8325846450 83300 83300 83300 83300 0
223 20250401 162200 8325846450 83300 83300 83300 83300 0
224 20250401 162100 8325846450 83300 83300 83300 83300 0
225 20250401 162000 8325846450 83300 83300 83300 83300 0
226 20250401 161900 8325846450 83300 83300 83300 83300 0
227 20250401 161800 8325846450 83300 83300 83300 83300 0
228 20250401 161700 8325846450 83300 83300 83300 83300 0
229 20250401 161600 8325846450 83300 83300 83300 83300 0
230 20250401 161500 8325846450 83300 83300 83300 83300 0
231 20250401 161400 8325846450 83300 83300 83300 83300 0
232 20250401 161300 8325846450 83300 83300 83300 83300 0
233 20250401 161200 8325846450 83300 83300 83300 83300 0
234 20250401 161100 8325846450 83300 83300 83300 83300 0
235 20250401 161000 8325846450 83300 83300 83300 83300 0
236 20250401 160900 8325846450 83300 83300 83300 83300 0
237 20250401 160800 8325846450 83300 83300 83300 83300 0
238 20250401 160700 8325846450 83300 83300 83300 83300 0
239 20250401 160600 8325846450 83300 83300 83300 83300 0
240 20250401 160500 8325846450 83300 83300 83300 83300 0
241 20250401 160400 8325846450 83300 83300 83300 83300 0
242 20250401 160300 8325846450 83300 83300 83300 83300 2281
243 20250401 160200 8325846450 83300 83300 83300 83300 0
244 20250401 160100 8325846450 83300 83300 83300 83300 0
245 20250401 160000 8325846450 83300 83300 83300 83300 0
246 20250401 155900 8325846450 83300 83300 83300 83300 0
247 20250401 155800 8325846450 83300 83300 83300 83300 0
248 20250401 155700 8325846450 83300 83300 83300 83300 0
249 20250401 155600 8325846450 83300 83300 83300 83300 0
250 20250401 155500 8325846450 83300 83300 83300 83300 0
251 20250401 155400 8325846450 83300 83300 83300 83300 0
252 20250401 155300 8325846450 83300 83300 83300 83300 0
253 20250401 155200 8325846450 83300 83300 83300 83300 0
254 20250401 155100 8325846450 83300 83300 83300 83300 0
255 20250401 155000 8325846450 83300 83300 83300 83300 0
256 20250401 154900 8325846450 83300 83300 83300 83300 0
257 20250401 154800 8325846450 83300 83300 83300 83300 0
258 20250401 154700 8325846450 83300 83300 83300 83300 0
259 20250401 154600 8325846450 83300 83300 83300 83300 0
260 20250401 154500 8325846450 83300 83300 83300 83300 0
261 20250401 154400 8325846450 83300 83300 83300 83300 0
262 20250401 154300 8325846450 83300 83300 83300 83300 0
263 20250401 154200 8325846450 83300 83300 83300 83300 0
264 20250401 154100 8325846450 83300 83300 83300 83300 0
265 20250401 154000 8325846450 83300 83300 83300 83300 0
266 20250401 153900 8325846450 83300 83300 83300 83300 0
267 20250401 153800 8325846450 83300 83300 83300 83300 0
268 20250401 153700 8325846450 83300 83300 83300 83300 0
269 20250401 153600 8325846450 83300 83300 83300 83300 0
270 20250401 153500 8325846450 83300 83300 83300 83300 0
271 20250401 153400 8325846450 83300 83300 83300 83300 0
272 20250401 153300 8325846450 83300 83300 83300 83300 2281
273 20250401 153200 8325846450 83300 83300 83300 83300 0
274 20250401 153100 8325846450 83300 83300 83300 83300 0
275 20250401 153000 8325846450 83300 83300 83300 83300 2281
276 20250401 152900 8135839150 83300 83300 83300 83300 0
277 20250401 152800 8135839150 83300 83300 83300 83300 0
278 20250401 152700 8135839150 83300 83300 83300 83300 0
279 20250401 152600 8135839150 83300 83300 83300 83300 0
280 20250401 152500 8135839150 83300 83300 83300 83300 0
281 20250401 152400 8135839150 83300 83300 83300 83300 0
282 20250401 152300 8135839150 83300 83300 83300 83300 0
283 20250401 152200 8135839150 83300 83300 83300 83300 0
284 20250401 152100 8135839150 83300 83300 83300 83300 0
285 20250401 152000 8135839150 83300 83300 83300 83300 0
286 20250401 151900 8135839150 83300 83300 83300 83000 221
287 20250401 151800 8117461750 83200 83000 83200 83000 174
288 20250401 151700 8103006750 83000 82900 83300 82900 346
289 20250401 151600 8074278850 82900 83100 83100 82900 305
290 20250401 151500 8048971650 83000 83100 83200 83000 448
291 20250401 151400 8011770250 83000 82900 83000 82900 792
292 20250401 151300 7946048350 82900 82900 83100 82900 210
293 20250401 151200 7928621850 82900 82900 83000 82800 678
294 20250401 151100 7872413250 82800 82900 82900 82800 191
295 20250401 151000 7856589650 82900 82900 83000 82900 154
296 20250401 150900 7843821950 82900 83000 83100 82900 88
297 20250401 150800 7836522350 83000 82800 83100 82800 759
298 20250401 150700 7773574450 82800 82800 82900 82800 469
299 20250401 150600 7734739950 82900 82800 82900 82800 256
300 20250401 150500 7713530150 82800 82900 82900 82800 228
301 20250401 150400 7694641550 83000 82800 83000 82800 295
302 20250401 150300 7670190550 82800 82900 83000 82800 685
303 20250401 150200 7613409250 82900 82800 83000 82800 328
304 20250401 150100 7586210150 82900 83100 83100 82800 873
305 20250401 150000 7513832550 83100 83000 83100 83000 207
306 20250401 145900 7496650950 83100 83100 83100 83000 258
307 20250401 145800 7475222750 83100 83100 83200 83000 668
308 20250401 145700 7419711850 83100 83200 83200 83000 1122
309 20250401 145600 7326477050 83200 83200 83300 83200 342
310 20250401 145500 7298021850 83200 83300 83300 83200 123
311 20250401 145400 7287779550 83300 83300 83400 83300 142
312 20250401 145300 7275950050 83400 83300 83400 83300 439
313 20250401 145200 7239338250 83300 83300 83400 83300 249
314 20250401 145100 7218596050 83300 83300 83400 83200 147
315 20250401 145000 7206351350 83400 83400 83400 83200 632
316 20250401 144900 7153698950 83400 83400 83500 83300 365
317 20250401 144800 7123247550 83400 83400 83500 83300 350
318 20250401 144700 7094057550 83400 83400 83500 83400 115
319 20250401 144600 7084465550 83400 83500 83500 83400 163
320 20250401 144500 7070865850 83500 83500 83600 83500 87
321 20250401 144400 7063600350 83500 83500 83600 83400 231
322 20250401 144300 7044313750 83600 83500 83600 83400 144
323 20250401 144200 7032289850 83600 83600 83600 83500 359
324 20250401 144100 7002297350 83500 83500 83600 83500 107
325 20250401 144000 6993362450 83500 83500 83600 83500 52
326 20250401 143900 6989019150 83500 83500 83600 83500 173
327 20250401 143800 6974566450 83600 83500 83600 83500 117
328 20250401 143700 6964795550 83600 83600 83700 83600 184
329 20250401 143600 6949410550 83600 83600 83700 83600 345
330 20250401 143500 6920567650 83700 83600 83700 83600 145
331 20250401 143400 6908441150 83600 83600 83700 83600 205
332 20250401 143300 6891301050 83600 83600 83700 83600 224
333 20250401 143200 6872572150 83600 83600 83700 83600 27
334 20250401 143100 6870312750 83700 83700 83700 83600 783
335 20250401 143000 6804784350 83700 83700 83800 83700 137
336 20250401 142900 6793315050 83800 83700 83800 83700 86
337 20250401 142800 6786112400 83700 83700 83800 83700 335
338 20250401 142700 6758069500 83700 83800 83800 83700 131
339 20250401 142600 6747096000 83900 83800 83900 83800 61
340 20250401 142500 6741983400 83800 83800 83900 83800 213
341 20250401 142400 6724132800 83800 83900 83900 83800 42
342 20250401 142300 6720612100 83800 83800 83900 83800 105
343 20250401 142200 6711812500 83900 83800 83900 83800 89
344 20250401 142100 6704353700 83800 83800 83900 83800 171
345 20250401 142000 6690009200 83900 83800 83900 83800 107
346 20250401 141900 6681041600 83900 83900 83900 83800 55
347 20250401 141800 6676429300 83900 83800 83900 83800 401
348 20250401 141700 6642786200 83800 83900 83900 83800 107
349 20250401 141600 6633818200 83800 83900 83900 83800 32
350 20250401 141500 6631135400 83800 83800 83900 83800 114
351 20250401 141400 6621580300 83900 83900 83900 83800 147
352 20250401 141300 6609255500 83900 83800 83900 83800 12
353 20250401 141200 6608249600 83800 83800 83900 83800 108
354 20250401 141100 6599198100 83800 83800 83900 83800 130
355 20250401 141000 6588302900 83800 83800 83900 83800 25
356 20250401 140900 6586207300 83900 83900 83900 83800 320
357 20250401 140800 6559369000 83800 83800 83900 83800 224
358 20250401 140700 6540596700 83900 84000 84100 83800 234
359 20250401 140600 6520960900 84000 84000 84100 83900 158
360 20250401 140500 6507689000 84000 84000 84000 84000 32
361 20250401 140400 6505001000 84000 83900 84000 83800 276
362 20250401 140300 6481826200 83900 84000 84000 83900 176
363 20250401 140200 6467044600 83900 83900 84000 83900 715
364 20250401 140100 6407055200 83900 83900 84000 83900 105
365 20250401 140000 6398245200 83900 83900 84000 83900 61
366 20250401 135900 6393123300 83900 84000 84000 83900 106
367 20250401 135800 6384228900 83900 84000 84000 83900 118
368 20250401 135700 6374320100 84000 84100 84100 84000 30
369 20250401 135600 6371799400 84000 84000 84100 84000 112
370 20250401 135500 6362390400 84000 84000 84100 84000 14
371 20250401 135400 6361214000 84100 84100 84100 84000 127
372 20250401 135300 6350543750 84100 84100 84100 84000 95
373 20250401 135200 6342555150 84200 84100 84200 84000 155
374 20250401 135100 6329518750 84100 84100 84200 84000 113
375 20250401 135000 6320014750 84200 84100 84200 84100 96
376 20250401 134900 6311940150 84100 84000 84100 84000 100
377 20250401 134800 6303534450 84000 83900 84000 83900 303
378 20250401 134700 6278093650 84000 83900 84000 83900 38
379 20250401 134600 6274904650 83900 83900 84000 83900 100
380 20250401 134500 6266514150 84000 83900 84000 83900 97
381 20250401 134400 6258374850 83900 83900 84000 83900 37
382 20250401 134300 6255270050 83900 83900 84000 83900 115
383 20250401 134200 6245620450 83900 84000 84000 83900 170
384 20250401 134100 6231341950 84100 84100 84200 84000 95
385 20250401 134000 6223352750 84100 84100 84200 84100 112
386 20250401 133900 6213932850 84100 84100 84200 84100 30
387 20250401 133800 6211408950 84300 84200 84400 84200 70
388 20250401 133700 6205509250 84200 84200 84400 84100 152
389 20250401 133600 6192695850 84100 84200 84200 84100 159
390 20250401 133500 6179309150 84300 84200 84300 84000 213
391 20250401 133400 6161377050 84200 84100 84200 84100 300
392 20250401 133300 6136130650 84100 84000 84100 84000 48
393 20250401 133200 6132095050 84000 84000 84100 83800 121
394 20250401 133100 6121938950 83900 84100 84100 83900 11
395 20250401 133000 6121015050 84000 83900 84100 83900 269
396 20250401 132900 6098419450 83900 83900 84100 83900 138
397 20250401 132800 6086836250 83900 84000 84000 83900 31
398 20250401 132700 6084233350 84000 84000 84000 83900 79
399 20250401 132600 6077597450 84000 83900 84100 83900 186
400 20250401 132500 6061981650 84000 84000 84100 84000 176
401 20250401 132400 6047196750 84000 83900 84100 83900 187
402 20250401 132300 6031487750 83900 83900 84000 83800 91
403 20250401 132200 6023854850 83900 83800 84000 83800 178
404 20250401 132100 6008929950 83800 83900 83900 83800 70
405 20250401 132000 6003057950 83900 83900 84000 83900 72
406 20250401 131900 5997014150 83900 84000 84000 83900 92
407 20250401 131800 5989294850 84000 83800 84000 83800 247
408 20250401 131700 5968571650 83900 84000 84000 83900 51
409 20250401 131600 5964292250 83900 83900 84000 83900 197
410 20250401 131500 5947756450 83900 83900 84000 83900 97
411 20250401 131400 5939617150 83900 83900 84000 83800 154
412 20250401 131300 5926704850 83900 83900 84000 83900 103
413 20250401 131200 5918062250 84000 84000 84100 84000 57
414 20250401 131100 5913273350 84000 84200 84200 84000 59
415 20250401 131000 5908311050 84100 84100 84200 84000 113
416 20250401 130900 5898807250 84000 84000 84100 83900 286
417 20250401 130800 5874783250 83900 84000 84000 83900 111
418 20250401 130700 5865461550 84000 84000 84100 84000 244
419 20250401 130600 5844964650 84000 84100 84100 84000 651
420 20250401 130500 5790280050 84000 84100 84100 84000 367
421 20250401 130400 5759418450 84100 84100 84200 84100 30
422 20250401 130300 5756894450 84100 84100 84200 84100 109
423 20250401 130200 5747725150 84100 84100 84200 84100 136
424 20250401 130100 5736276850 84200 84100 84200 84100 177
425 20250401 130000 5721383350 84100 84100 84200 84100 112
426 20250401 125900 5711962650 84100 84200 84200 84100 49
427 20250401 125800 5707838250 84200 84300 84300 84100 111
428 20250401 125700 5698490650 84200 84200 84200 84200 245
429 20250401 125600 5677861650 84200 84300 84300 84200 34
430 20250401 125500 5674996950 84200 84300 84300 84200 755
431 20250401 125400 5611373950 84300 84300 84400 84300 86
432 20250401 125300 5604121750 84300 84200 84400 84200 189
433 20250401 125200 5588184350 84300 84300 84400 84200 69
434 20250401 125100 5582368350 84300 84300 84400 84200 616
435 20250401 125000 5530387450 84200 84200 84300 84200 188
436 20250401 124900 5514548250 84300 84200 84300 84200 108
437 20250401 124800 5505453450 84200 84200 84300 84200 36
438 20250401 124700 5502420250 84200 84200 84300 84200 110
439 20250401 124600 5493156650 84200 84200 84300 84200 110
440 20250401 124500 5483888050 84200 84300 84300 84200 124
441 20250401 124400 5473444450 84200 84300 84300 84200 115
442 20250401 124300 5463759250 84200 84200 84300 84200 32
443 20250401 124200 5461063750 84200 84300 84300 84200 99
444 20250401 124100 5452726950 84300 84500 84500 84200 294
445 20250401 124000 5427925950 84400 84400 84400 84400 314
446 20250401 123900 5401424350 84500 84400 84500 84400 99
447 20250401 123800 5393067850 84500 84300 84500 84300 47
448 20250401 123700 5389102150 84200 84300 84400 84200 109
449 20250401 123600 5379921250 84400 84300 84400 84200 183
450 20250401 123500 5364489450 84300 84300 84400 84300 34
451 20250401 123400 5361622400 84300 84300 84350 84300 103
452 20250401 123300 5352939050 84300 84200 84300 84200 104
453 20250401 123200 5344172550 84300 84300 84300 84300 49
454 20250401 123100 5340041850 84300 84400 84400 84200 458
455 20250401 123000 5301432450 84500 84400 84500 84400 80
456 20250401 122900 5294679450 84300 84400 84500 84300 75
457 20250401 122800 5288349650 84400 84500 84500 84400 102
458 20250401 122700 5279740450 84400 84400 84500 84400 36
459 20250401 122600 5276701250 84400 84400 84500 84400 150
460 20250401 122500 5264034750 84400 84400 84500 84400 31
461 20250401 122400 5261417350 84400 84450 84500 84400 117
462 20250401 122300 5251539700 84400 84400 84400 84300 255
463 20250401 122200 5230017900 84300 84300 84400 84300 22
464 20250401 122100 5228162800 84300 84400 84500 84300 565
465 20250401 122000 5180476000 84500 84400 84500 84400 100
466 20250401 121900 5172033800 84500 84400 84500 84400 42
467 20250401 121800 5168487700 84500 84300 84500 84200 227
468 20250401 121700 5149353500 84300 84300 84400 84200 28
469 20250401 121600 5146992800 84300 84300 84300 84200 597
470 20250401 121500 5096675000 84200 84300 84400 84200 55
471 20250401 121400 5092041800 84300 84300 84400 84300 36
472 20250401 121300 5089006000 84300 84300 84400 84300 122
473 20250401 121200 5078720700 84400 84300 84400 84300 95
474 20250401 121100 5070711300 84400 84400 84400 84300 31
475 20250401 121000 5068097100 84300 84300 84400 84300 92
476 20250401 120900 5060332900 84300 84400 84500 84300 254
477 20250401 120800 5038911500 84400 84400 84500 84300 220
478 20250401 120700 5020343250 84400 84400 84500 84300 187
479 20250401 120600 5004560150 84400 84400 84500 84400 20
480 20250401 120500 5002871650 84500 84500 84500 84300 223
481 20250401 120400 4984050050 84400 84400 84500 84300 174
482 20250401 120300 4969372150 84300 84400 84400 84300 143
483 20250401 120200 4957304250 84300 84400 84400 84300 50
484 20250401 120100 4953087750 84400 84400 84500 84400 421
485 20250401 120000 4917554250 84400 84300 84500 84300 335
486 20250401 115900 4889263950 84400 84300 84400 84300 145
487 20250401 115800 4877034550 84300 84300 84400 84300 32
488 20250401 115700 4874336250 84400 84300 84400 84300 147
489 20250401 115600 4861943050 84300 84300 84400 84300 75
490 20250401 115500 4855617850 84200 84200 84300 84200 240
491 20250401 115400 4835393350 84200 84300 84300 84200 143
492 20250401 115300 4823349150 84300 84300 84300 84200 97
493 20250401 115200 4815173550 84200 84200 84300 84200 108
494 20250401 115100 4806078050 84200 84300 84400 84100 533
495 20250401 115000 4761194250 84300 84400 84400 84200 80
496 20250401 114900 4754451050 84300 84300 84400 84200 173
497 20250401 114800 4739866850 84400 84300 84400 84300 37
498 20250401 114700 4736746350 84400 84300 84500 84200 92
499 20250401 114600 4728981850 84200 84400 84500 84200 100
500 20250401 114500 4720558650 84300 84300 84400 84200 284
501 20250401 114400 4696593050 84300 84300 84300 84200 119
502 20250401 114300 4686561550 84300 84400 84400 84300 117
503 20250401 114200 4676696650 84300 84300 84500 84300 206
504 20250401 114100 4659309950 84300 84200 84400 84200 205
505 20250401 114000 4642031150 84250 84200 84300 84200 71
506 20250401 113900 4636051850 84300 84300 84400 84300 244
507 20250401 113800 4615471150 84200 84200 84300 84100 301
508 20250401 113700 4590124650 84200 84200 84300 84200 60
509 20250401 113600 4585069550 84100 84200 84300 84100 140
510 20250401 113500 4573289550 84100 84200 84200 84100 386
511 20250401 113400 4540823950 84100 84300 84400 84100 212
512 20250401 113300 4522962550 84200 84400 84400 84100 204
513 20250401 113200 4505766650 84400 84300 84400 84300 41
514 20250401 113100 4502307950 84300 84500 84600 84300 265
515 20250401 113000 4479909550 84400 84200 84600 84200 578
516 20250401 112900 4431055850 84200 84200 84400 84100 310
517 20250401 112800 4404938350 84200 84200 84400 84200 309
518 20250401 112700 4378914950 84500 84500 84500 84200 723
519 20250401 112600 4317883050 84400 84300 84500 84300 233
520 20250401 112500 4298198050 84300 84400 84400 84200 522
521 20250401 112400 4254186050 84400 84400 84500 84400 80
522 20250401 112300 4247429250 84500 84400 84500 84400 361
523 20250401 112200 4216926350 84400 84400 84500 84400 326
524 20250401 112100 4189390150 84500 84400 84500 84400 56
525 20250401 112000 4184659650 84400 84500 84500 84300 139
526 20250401 111900 4172928350 84400 84400 84400 84300 246
527 20250401 111800 4152176150 84400 84300 84400 84300 265
528 20250401 111700 4129812250 84300 84200 84400 84200 220
529 20250401 111600 4111266350 84200 84200 84300 84200 17
530 20250401 111500 4109834550 84200 84300 84300 84200 302
531 20250401 111400 4084382400 84300 84200 84300 84200 138
532 20250401 111300 4072752100 84300 84000 84300 83900 184
533 20250401 111200 4057263200 84000 84100 84300 83900 209
534 20250401 111100 4039688100 84000 84000 84100 84000 256
535 20250401 111000 4018168700 84000 84000 84100 84000 228
536 20250401 110900 3999001500 84000 83900 84000 83800 522
537 20250401 110800 3955203800 84000 84000 84100 84000 488
538 20250401 110700 3914180100 84000 84200 84200 84000 342
539 20250401 110600 3885400900 84200 84100 84200 84100 105
540 20250401 110500 3876569900 84100 84100 84200 83900 545
541 20250401 110400 3830766900 84100 84000 84200 84000 39
542 20250401 110300 3827487300 84100 84400 84400 84100 354
543 20250401 110200 3797660900 84300 84200 84300 84200 585
544 20250401 110100 3748349500 84200 84100 84300 84100 195
545 20250401 110000 3731932800 84100 84200 84200 84000 388
546 20250401 105900 3699286300 84200 84100 84300 84100 354
547 20250401 105800 3669483000 84100 84000 84100 84000 344
548 20250401 105700 3640558200 84100 84100 84200 84000 168
549 20250401 105600 3626438400 84100 84200 84200 84100 225
550 20250401 105500 3607505200 84200 84400 84400 84200 83
551 20250401 105400 3600508800 84300 84200 84400 84200 151
552 20250401 105300 3587779400 84200 84100 84300 84000 156
553 20250401 105200 3574643700 84100 84300 84300 83800 590
554 20250401 105100 3525026500 84300 84400 84400 84300 374
555 20250401 105000 3493462100 84400 84400 84500 84400 74
556 20250401 104900 3487215200 84500 84400 84500 84400 195
557 20250401 104800 3470755700 84400 84400 84400 84400 206
558 20250401 104700 3453369300 84400 84500 84500 84400 479
559 20250401 104600 3412911700 84400 84200 84500 84200 686
560 20250401 104500 3355027850 84200 84200 84300 84200 101
561 20250401 104400 3346520450 84200 84200 84300 84200 789
562 20250401 104300 3280044550 84100 83900 84100 83900 447
563 20250401 104200 3242471550 83900 83800 83900 83700 162
564 20250401 104100 3228890350 83700 83700 84200 83700 461
565 20250401 104000 3190229150 83700 83800 83800 83700 96
566 20250401 103900 3182186050 83800 83800 83900 83800 115
567 20250401 103800 3172548550 83800 83900 83900 83800 183
568 20250401 103700 3157206950 83900 83900 84000 83800 225
569 20250401 103600 3138329550 83900 84000 84000 83900 40
570 20250401 103500 3134972850 84000 83900 84100 83900 420
571 20250401 103400 3099712050 84100 84200 84200 84000 578
572 20250401 103300 3051080250 84200 84200 84300 84200 18
573 20250401 103200 3049564550 84200 84200 84300 84200 139
574 20250401 103100 3037857050 84200 84100 84300 84100 121
575 20250401 103000 3027663150 84200 84200 84300 84100 197
576 20250401 102900 3011072150 84200 84100 84200 84000 217
577 20250401 102800 2992819150 83900 83800 84200 83800 443
578 20250401 102700 2955572050 83800 83800 83900 83700 190
579 20250401 102600 2939647050 83800 84000 84100 83700 415
580 20250401 102500 2904832650 84000 83900 84100 83900 362
581 20250401 102400 2874419850 83900 83900 84000 83900 29
582 20250401 102300 2871985750 83900 83900 83900 83900 18
583 20250401 102200 2870475550 83900 84000 84000 83900 20
584 20250401 102100 2868797250 83900 83800 84000 83800 166
585 20250401 102000 2854870850 83800 84000 84100 83800 1159
586 20250401 101900 2757534550 84000 84100 84100 84000 111
587 20250401 101800 2748200850 84000 84000 84100 83900 244
588 20250401 101700 2727701650 84000 84000 84100 84000 162
589 20250401 101600 2714084150 84100 84000 84300 84000 2054
590 20250401 101500 2540985050 83900 84100 84100 83900 337
591 20250401 101400 2512670050 84000 84100 84200 84000 572
592 20250401 101300 2464517050 84100 84100 84200 84000 339
593 20250401 101200 2436018850 84100 83900 84200 83800 1493
594 20250401 101100 2310479050 83800 83500 83800 83500 733
595 20250401 101000 2249106050 83600 83300 83600 83300 87
596 20250401 100900 2241842950 83300 83300 83600 83300 579
597 20250401 100800 2193503850 83300 83000 83500 83000 483
598 20250401 100700 2153332650 82900 82900 83200 82900 212
599 20250401 100600 2135724650 82900 82800 82900 82800 235
600 20250401 100500 2116256650 82800 82600 82800 82300 156
601 20250401 100400 2103352150 82600 82400 82700 82300 143
602 20250401 100300 2091552050 82400 82300 82500 82300 205
603 20250401 100200 2074656650 82300 82400 82400 82300 28
604 20250401 100100 2072351150 82400 82400 82400 82200 540
605 20250401 100000 2027894250 82300 82300 82400 82300 312
606 20250401 095900 2002216350 82400 82400 82400 82300 216
607 20250401 095800 1984428550 82300 82500 82500 82300 193
608 20250401 095700 1968525250 82500 82400 82500 82400 58
609 20250401 095600 1963741550 82400 82600 82600 82400 1602
610 20250401 095500 1831588550 82600 82600 82600 82500 94
611 20250401 095400 1823826650 82600 82600 82600 82600 303
612 20250401 095300 1798798850 82700 82700 82700 82600 39
613 20250401 095200 1795573950 82700 82700 82800 82600 37
614 20250401 095100 1792513550 82700 82800 82800 82700 167
615 20250401 095000 1778701250 82800 82900 83000 82800 241
616 20250401 094900 1758727050 82800 82800 82900 82800 141
617 20250401 094800 1747052050 82800 82700 82800 82700 55
618 20250401 094700 1742498250 82700 82700 82700 82700 18
619 20250401 094600 1741009650 82700 82700 82700 82600 42
620 20250401 094500 1737536850 82600 82700 82800 82600 57
621 20250401 094400 1732823650 82800 82500 82800 82500 44
622 20250401 094300 1729184850 82600 82800 82800 82300 1214
623 20250401 094200 1629073350 82800 82700 82800 82700 266
624 20250401 094100 1607073350 82700 82800 82900 82700 312
625 20250401 094000 1581251750 82800 82900 82900 82800 103
626 20250401 093900 1572723150 82900 82800 82900 82800 128
627 20250401 093800 1562124150 82700 82800 82900 82700 268
628 20250401 093700 1539949950 82900 82800 83100 82800 270
629 20250401 093600 1517568850 82700 82600 82800 82600 65
630 20250401 093500 1512193250 82600 82600 82800 82600 145
631 20250401 093400 1500211150 82600 82500 82600 82500 598
632 20250401 093300 1450874650 82400 82500 82600 82400 59
633 20250401 093200 1446005150 82400 82600 82700 82400 892
634 20250401 093100 1372407250 82600 82700 82700 82600 780
635 20250401 093000 1307967150 82900 82900 82900 82800 320
636 20250401 092900 1281470550 82800 82800 83000 82800 196
637 20250401 092800 1265234850 82800 82900 82900 82800 221
638 20250401 092700 1246928300 83000 83000 83000 82800 292
639 20250401 092600 1222714200 83000 83100 83100 83000 974
640 20250401 092500 1141804900 83100 83200 83200 83100 76
641 20250401 092400 1135486800 83200 83100 83200 83000 423
642 20250401 092300 1100329100 83100 83300 83300 83100 370
643 20250401 092200 1069532900 83400 83500 83500 83400 272
644 20250401 092100 1046842000 83500 83600 83600 83400 358
645 20250401 092000 1016943200 83600 83700 83800 83600 478
646 20250401 091900 976962000 83800 83800 83800 83800 35
647 20250401 091800 974029000 83700 83800 84000 83700 118
648 20250401 091700 964135000 83800 83900 83900 83800 215
649 20250401 091600 946116600 83800 83800 83800 83700 642
650 20250401 091500 892332650 83800 83700 83900 83700 25
651 20250401 091400 890238050 83700 83900 84000 83700 955
652 20250401 091300 810088350 83900 83900 84000 83900 567
653 20250401 091200 762506750 84000 83900 84000 83900 731
654 20250401 091100 701114350 83900 83900 83900 83800 282
655 20250401 091000 677467850 83800 83800 84000 83700 513
656 20250401 090900 634450150 83700 83700 83900 83600 136
657 20250401 090800 623064150 83900 83500 83900 83500 552
658 20250401 090700 576851650 83600 83600 83600 83400 952
659 20250401 090600 497357850 83500 83150 83500 83150 205
660 20250401 090500 480261200 83200 83200 83400 83100 254
661 20250401 090400 459128800 83200 83400 83400 83100 238
662 20250401 090300 439343200 83200 83300 83500 83200 147
663 20250401 090200 427108800 83300 83100 83700 83000 741
664 20250401 090100 365425700 83600 83800 84000 83000 1965
665 20250401 090000 201536400 83700 83700 84100 83700 2406

1
078600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,150567,15480593,12948762000,1331330998000,0.97
20250327,161161,15480593,14278864600,1371580539800,1.04
20250326,182073,15480593,16441191900,1397897547900,1.18
20250325,200698,15480593,19889171800,1534126766300,1.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 150567 15480593 12948762000 1331330998000 0.97
3 20250327 161161 15480593 14278864600 1371580539800 1.04
4 20250326 182073 15480593 16441191900 1397897547900 1.18
5 20250325 200698 15480593 19889171800 1534126766300 1.30