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

582
000120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184000,2810843450,85800,85800,85800,85800,1313
20250401,183900,2810843450,85800,85800,85800,85800,0
20250401,183800,2810843450,85800,85800,85800,85800,0
20250401,183700,2810843450,85800,85800,85800,85800,0
20250401,183600,2810843450,85800,85800,85800,85800,0
20250401,183500,2810843450,85800,85800,85800,85800,0
20250401,183400,2810843450,85800,85800,85800,85800,0
20250401,183300,2810843450,85800,85800,85800,85800,0
20250401,183200,2810843450,85800,85800,85800,85800,0
20250401,183100,2810843450,85800,85800,85800,85800,0
20250401,183000,2810843450,85800,85800,85800,85800,0
20250401,182900,2810843450,85800,85800,85800,85800,0
20250401,182800,2810843450,85800,85800,85800,85800,0
20250401,182700,2810843450,85800,85800,85800,85800,0
20250401,182600,2810843450,85800,85800,85800,85800,0
20250401,182500,2810843450,85800,85800,85800,85800,0
20250401,182400,2810843450,85800,85800,85800,85800,0
20250401,182300,2810843450,85800,85800,85800,85800,0
20250401,182200,2810843450,85800,85800,85800,85800,0
20250401,182100,2810843450,85800,85800,85800,85800,0
20250401,182000,2810843450,85800,85800,85800,85800,0
20250401,181900,2810843450,85800,85800,85800,85800,0
20250401,181800,2810843450,85800,85800,85800,85800,0
20250401,181700,2810843450,85800,85800,85800,85800,0
20250401,181600,2810843450,85800,85800,85800,85800,0
20250401,181500,2810843450,85800,85800,85800,85800,0
20250401,181400,2810843450,85800,85800,85800,85800,0
20250401,181300,2810843450,85800,85800,85800,85800,0
20250401,181200,2810843450,85800,85800,85800,85800,0
20250401,181100,2810843450,85800,85800,85800,85800,0
20250401,181000,2810843450,85800,85800,85800,85800,1313
20250401,180900,2810843450,85800,85800,85800,85800,0
20250401,180800,2810843450,85800,85800,85800,85800,0
20250401,180700,2810843450,85800,85800,85800,85800,0
20250401,180600,2810843450,85800,85800,85800,85800,0
20250401,180500,2810843450,85800,85800,85800,85800,0
20250401,180400,2810843450,85800,85800,85800,85800,0
20250401,180300,2810843450,85800,85800,85800,85800,0
20250401,180200,2810843450,85800,85800,85800,85800,0
20250401,180100,2810843450,85800,85800,85800,85800,0
20250401,180000,2810843450,85800,85800,85800,85800,0
20250401,175900,2810843450,85800,85800,85800,85800,0
20250401,175800,2810843450,85800,85800,85800,85800,0
20250401,175700,2810843450,85800,85800,85800,85800,0
20250401,175600,2810843450,85800,85800,85800,85800,0
20250401,175500,2810843450,85800,85800,85800,85800,0
20250401,175400,2810843450,85800,85800,85800,85800,0
20250401,175300,2810843450,85800,85800,85800,85800,0
20250401,175200,2810843450,85800,85800,85800,85800,0
20250401,175100,2810843450,85800,85800,85800,85800,0
20250401,175000,2810843450,85800,85800,85800,85800,0
20250401,174900,2810843450,85800,85800,85800,85800,0
20250401,174800,2810843450,85800,85800,85800,85800,0
20250401,174700,2810843450,85800,85800,85800,85800,0
20250401,174600,2810843450,85800,85800,85800,85800,0
20250401,174500,2810843450,85800,85800,85800,85800,0
20250401,174400,2810843450,85800,85800,85800,85800,0
20250401,174300,2810843450,85800,85800,85800,85800,0
20250401,174200,2810843450,85800,85800,85800,85800,0
20250401,174100,2810843450,85800,85800,85800,85800,0
20250401,174000,2810843450,85800,85800,85800,85800,1313
20250401,173900,2810843450,85800,85800,85800,85800,0
20250401,173800,2810843450,85800,85800,85800,85800,0
20250401,173700,2810843450,85800,85800,85800,85800,0
20250401,173600,2810843450,85800,85800,85800,85800,0
20250401,173500,2810843450,85800,85800,85800,85800,0
20250401,173400,2810843450,85800,85800,85800,85800,0
20250401,173300,2810843450,85800,85800,85800,85800,0
20250401,173200,2810843450,85800,85800,85800,85800,0
20250401,173100,2810843450,85800,85800,85800,85800,0
20250401,173000,2810843450,85800,85800,85800,85800,0
20250401,172900,2810843450,85800,85800,85800,85800,0
20250401,172800,2810843450,85800,85800,85800,85800,0
20250401,172700,2810843450,85800,85800,85800,85800,0
20250401,172600,2810843450,85800,85800,85800,85800,0
20250401,172500,2810843450,85800,85800,85800,85800,0
20250401,172400,2810843450,85800,85800,85800,85800,0
20250401,172300,2810843450,85800,85800,85800,85800,0
20250401,172200,2810843450,85800,85800,85800,85800,0
20250401,172100,2810843450,85800,85800,85800,85800,0
20250401,172000,2810843450,85800,85800,85800,85800,0
20250401,171900,2810843450,85800,85800,85800,85800,0
20250401,171800,2810843450,85800,85800,85800,85800,0
20250401,171700,2810843450,85800,85800,85800,85800,0
20250401,171600,2810843450,85800,85800,85800,85800,0
20250401,171500,2810843450,85800,85800,85800,85800,0
20250401,171400,2810843450,85800,85800,85800,85800,0
20250401,171300,2810843450,85800,85800,85800,85800,0
20250401,171200,2810843450,85800,85800,85800,85800,0
20250401,171100,2810843450,85800,85800,85800,85800,0
20250401,171000,2810843450,85800,85800,85800,85800,1313
20250401,170900,2810843450,85800,85800,85800,85800,0
20250401,170800,2810843450,85800,85800,85800,85800,0
20250401,170700,2810843450,85800,85800,85800,85800,0
20250401,170600,2810843450,85800,85800,85800,85800,0
20250401,170500,2810843450,85800,85800,85800,85800,0
20250401,170400,2810843450,85800,85800,85800,85800,0
20250401,170300,2810843450,85800,85800,85800,85800,0
20250401,170200,2810843450,85800,85800,85800,85800,0
20250401,170100,2810843450,85800,85800,85800,85800,0
20250401,170000,2810843450,85800,85800,85800,85800,0
20250401,165900,2810843450,85800,85800,85800,85800,0
20250401,165800,2810843450,85800,85800,85800,85800,0
20250401,165700,2810843450,85800,85800,85800,85800,0
20250401,165600,2810843450,85800,85800,85800,85800,0
20250401,165500,2810843450,85800,85800,85800,85800,0
20250401,165400,2810843450,85800,85800,85800,85800,0
20250401,165300,2810843450,85800,85800,85800,85800,0
20250401,165200,2810843450,85800,85800,85800,85800,0
20250401,165100,2810843450,85800,85800,85800,85800,0
20250401,165000,2810843450,85800,85800,85800,85800,0
20250401,164900,2810843450,85800,85800,85800,85800,0
20250401,164800,2810843450,85800,85800,85800,85800,0
20250401,164700,2810843450,85800,85800,85800,85800,0
20250401,164600,2810843450,85800,85800,85800,85800,0
20250401,164500,2810843450,85800,85800,85800,85800,0
20250401,164400,2810843450,85800,85800,85800,85800,0
20250401,164300,2810843450,85800,85800,85800,85800,0
20250401,164200,2810843450,85800,85800,85800,85800,0
20250401,164100,2810843450,85800,85800,85800,85800,0
20250401,164000,2810843450,85800,85800,85800,85800,1313
20250401,163900,2810843450,85800,85800,85800,85800,0
20250401,163800,2810843450,85800,85800,85800,85800,0
20250401,163700,2810843450,85800,85800,85800,85800,0
20250401,163600,2810843450,85800,85800,85800,85800,0
20250401,163500,2810843450,85800,85800,85800,85800,0
20250401,163400,2810843450,85800,85800,85800,85800,0
20250401,163300,2810843450,85800,85800,85800,85800,0
20250401,163200,2810843450,85800,85800,85800,85800,0
20250401,163100,2810843450,85800,85800,85800,85800,0
20250401,163000,2810843450,85800,85800,85800,85800,0
20250401,162900,2810843450,85800,85800,85800,85800,0
20250401,162800,2810843450,85800,85800,85800,85800,0
20250401,162700,2810843450,85800,85800,85800,85800,0
20250401,162600,2810843450,85800,85800,85800,85800,0
20250401,162500,2810843450,85800,85800,85800,85800,0
20250401,162400,2810843450,85800,85800,85800,85800,0
20250401,162300,2810843450,85800,85800,85800,85800,0
20250401,162200,2810843450,85800,85800,85800,85800,0
20250401,162100,2810843450,85800,85800,85800,85800,0
20250401,162000,2810843450,85800,85800,85800,85800,0
20250401,161900,2810843450,85800,85800,85800,85800,0
20250401,161800,2810843450,85800,85800,85800,85800,0
20250401,161700,2810843450,85800,85800,85800,85800,0
20250401,161600,2810843450,85800,85800,85800,85800,0
20250401,161500,2810843450,85800,85800,85800,85800,0
20250401,161400,2810843450,85800,85800,85800,85800,0
20250401,161300,2810843450,85800,85800,85800,85800,0
20250401,161200,2810843450,85800,85800,85800,85800,0
20250401,161100,2810843450,85800,85800,85800,85800,0
20250401,161000,2810843450,85800,85800,85800,85800,1313
20250401,160900,2810843450,85800,85800,85800,85800,0
20250401,160800,2810843450,85800,85800,85800,85800,0
20250401,160700,2810843450,85800,85800,85800,85800,0
20250401,160600,2810843450,85800,85800,85800,85800,0
20250401,160500,2810843450,85800,85800,85800,85800,0
20250401,160400,2810843450,85800,85800,85800,85800,0
20250401,160300,2810843450,85800,85800,85800,85800,0
20250401,160200,2810843450,85800,85800,85800,85800,0
20250401,160100,2810843450,85800,85800,85800,85800,0
20250401,160000,2810843450,85800,85800,85800,85800,0
20250401,155900,2810843450,85800,85800,85800,85800,0
20250401,155800,2810843450,85800,85800,85800,85800,0
20250401,155700,2810843450,85800,85800,85800,85800,0
20250401,155600,2810843450,85800,85800,85800,85800,0
20250401,155500,2810843450,85800,85800,85800,85800,0
20250401,155400,2810843450,85800,85800,85800,85800,0
20250401,155300,2810843450,85800,85800,85800,85800,0
20250401,155200,2810843450,85800,85800,85800,85800,0
20250401,155100,2810843450,85800,85800,85800,85800,0
20250401,155000,2810843450,85800,85800,85800,85800,0
20250401,154900,2810843450,85800,85800,85800,85800,0
20250401,154800,2810843450,85800,85800,85800,85800,0
20250401,154700,2810843450,85800,85800,85800,85800,0
20250401,154600,2810843450,85800,85800,85800,85800,0
20250401,154500,2810843450,85800,85800,85800,85800,0
20250401,154400,2810843450,85800,85800,85800,85800,0
20250401,154300,2810843450,85800,85800,85800,85800,0
20250401,154200,2810843450,85800,85800,85800,85800,0
20250401,154100,2810843450,85800,85800,85800,85800,0
20250401,154000,2810843450,85800,85800,85800,85800,1313
20250401,153900,2810843450,85800,85800,85800,85800,0
20250401,153800,2810843450,85800,85800,85800,85800,0
20250401,153700,2810843450,85800,85800,85800,85800,0
20250401,153600,2810843450,85800,85800,85800,85800,0
20250401,153500,2810843450,85800,85800,85800,85800,0
20250401,153400,2810843450,85800,85800,85800,85800,0
20250401,153300,2810843450,85800,85800,85800,85800,0
20250401,153200,2810843450,85800,85800,85800,85800,0
20250401,153100,2810843450,85800,85800,85800,85800,0
20250401,153000,2810843450,85800,85800,85800,85800,1313
20250401,152900,2698188050,85800,85800,85800,85800,0
20250401,152800,2698188050,85800,85800,85800,85800,0
20250401,152700,2698188050,85800,85800,85800,85800,0
20250401,152600,2698188050,85800,85800,85800,85800,0
20250401,152500,2698188050,85800,85800,85800,85800,0
20250401,152400,2698188050,85800,85800,85800,85800,0
20250401,152300,2698188050,85800,85800,85800,85800,0
20250401,152200,2698188050,85800,85800,85800,85800,0
20250401,152100,2698188050,85800,85800,85800,85800,0
20250401,152000,2698188050,85800,85800,85800,85800,0
20250401,151900,2698188050,85800,85700,85800,85700,20
20250401,151800,2696472150,85700,85800,85800,85700,24
20250401,151700,2694415050,85700,85600,85700,85600,32
20250401,151600,2691674250,85700,85700,85800,85600,65
20250401,151500,2686104350,85800,85700,85800,85600,33
20250401,151400,2683276450,85800,85700,85800,85600,70
20250401,151300,2677283050,85800,85800,85800,85600,92
20250401,151200,2669403350,85700,85800,85900,85700,91
20250401,151100,2661601850,85700,85800,85800,85700,130
20250401,151000,2650449750,85800,85900,85900,85700,106
20250401,150900,2641355750,85900,86000,86000,85600,298
20250401,150800,2615742350,85600,85800,86100,85600,224
20250401,150700,2596510550,85800,85900,86100,85800,205
20250401,150600,2578887150,86100,85600,86100,85600,296
20250401,150500,2553458650,86000,85800,86000,85600,304
20250401,150400,2527361150,85800,85800,86000,85800,180
20250401,150300,2511899550,85800,85800,86000,85700,320
20250401,150200,2484420650,85700,85600,85900,85600,166
20250401,150100,2470185450,85600,85700,85800,85600,88
20250401,150000,2462651350,85600,85700,85800,85600,188
20250401,145900,2446540250,85700,85700,85800,85700,184
20250401,145800,2430768750,85700,85700,85800,85700,114
20250401,145700,2420998350,85700,85800,85900,85700,149
20250401,145600,2408212850,85900,85800,85900,85800,175
20250401,145500,2393197100,85800,85800,86000,85700,187
20250401,145400,2377142300,85900,85700,85900,85700,82
20250401,145300,2370112000,85700,85800,85900,85700,88
20250401,145200,2362563500,85700,85700,85800,85700,68
20250401,145100,2356733050,85800,85700,85900,85700,165
20250401,145000,2342579350,85800,85900,85900,85700,113
20250401,144900,2332890850,85700,85700,85900,85700,73
20250401,144800,2326631050,85700,85900,85900,85700,97
20250401,144700,2318312450,85900,85800,85900,85800,27
20250401,144600,2315994750,85800,85800,85900,85800,102
20250401,144500,2307242650,85800,85800,85900,85700,127
20250401,144400,2296348750,85900,85800,85900,85800,285
20250401,144300,2271873050,85900,85800,85900,85700,258
20250401,144200,2249737550,85900,85800,85900,85800,108
20250401,144100,2240470750,85800,85900,85900,85800,82
20250401,144000,2233434450,85900,85900,85900,85900,345
20250401,143900,2203798950,86000,85900,86000,85900,40
20250401,143800,2200362650,86000,85900,86000,85900,85
20250401,143700,2193060050,85900,85900,86000,85900,99
20250401,143600,2184552350,85900,86000,86000,85900,58
20250401,143500,2179569550,85900,85900,86000,85900,83
20250401,143400,2172439550,85900,86000,86000,85900,123
20250401,143300,2161870550,86000,85900,86000,85900,74
20250401,143200,2155511950,86000,86000,86100,86000,358
20250401,143100,2124723650,86000,86000,86100,86000,30
20250401,143000,2122143150,86000,86100,86100,86000,127
20250401,142900,2111217050,86100,86200,86200,86100,87
20250401,142800,2103725850,86200,86200,86200,86100,7
20250401,142700,2103122700,86200,86100,86200,86100,17
20250401,142600,2101658400,86100,86100,86200,86100,11
20250401,142500,2100710800,86200,86100,86200,86100,61
20250401,142400,2095458400,86100,86100,86200,86100,29
20250401,142300,2092960800,86200,86300,86300,86200,45
20250401,142200,2089081300,86200,86300,86300,86200,18
20250401,142100,2087529400,86300,86300,86300,86200,13
20250401,142000,2086408000,86300,86200,86300,86200,71
20250401,141900,2080287300,86200,86200,86300,86100,279
20250401,141800,2056235500,86200,86100,86200,86100,49
20250401,141700,2052016300,86100,86200,86200,86100,29
20250401,141600,2049517900,86100,86100,86200,86100,19
20250401,141500,2047881800,86200,86100,86200,86100,69
20250401,141400,2041940700,86200,86100,86200,86100,18
20250401,141300,2040390000,86100,86100,86100,86100,10
20250401,141200,2039529000,86200,86100,86200,86100,37
20250401,141100,2036343100,86200,86100,86200,86100,38
20250401,141000,2033070500,86100,86100,86200,86100,62
20250401,140900,2027732000,86200,86100,86200,86100,27
20250401,140800,2025406900,86200,86100,86200,86100,12
20250401,140700,2024373200,86100,86200,86200,86100,19
20250401,140600,2022736900,86100,86100,86200,86100,23
20250401,140500,2020756300,86100,86100,86200,86000,79
20250401,140400,2013957800,86200,86000,86200,86000,44
20250401,140300,2010169300,86000,86100,86100,86000,18
20250401,140200,2008619900,86100,86100,86200,86100,16
20250401,140100,2007242000,86100,86100,86200,86100,8
20250401,140000,2006552800,86100,86100,86100,86000,82
20250401,135900,1999494900,86200,86100,86200,86100,88
20250401,135800,1991917400,86200,86100,86200,86100,19
20250401,135700,1990281100,86100,86100,86200,86100,32
20250401,135600,1987525100,86200,86100,86200,86100,17
20250401,135500,1986060900,86100,86100,86100,86000,96
20250401,135400,1977797500,86100,86100,86200,86100,22
20250401,135300,1975902800,86100,86100,86200,86100,18
20250401,135200,1974352700,86100,86100,86200,86100,16
20250401,135100,1972974900,86200,86200,86200,86100,13
20250401,135000,1971855100,86100,86100,86200,86100,72
20250401,134900,1965655700,86200,86200,86200,86100,22
20250401,134800,1963760900,86200,86000,86200,86000,5
20250401,134700,1963330300,86100,86200,86200,86100,43
20250401,134600,1959627800,86100,86000,86200,86000,12
20250401,134500,1958594400,86000,86200,86200,86000,141
20250401,134400,1946443200,86300,86300,86300,86200,17
20250401,134300,1944976900,86200,86200,86300,86200,22
20250401,134200,1943080400,86300,86300,86300,86200,34
20250401,134100,1940146700,86300,86200,86300,86200,20
20250401,134000,1938422200,86200,86200,86200,86100,60
20250401,133900,1933253100,86300,86300,86300,86200,10
20250401,133800,1932390500,86200,86200,86300,86200,23
20250401,133700,1930407500,86200,86300,86300,86200,10
20250401,133600,1929545400,86300,86300,86300,86200,38
20250401,133500,1926267400,86400,86100,86400,86100,267
20250401,133400,1903238100,86200,86200,86200,86100,38
20250401,133300,1899963200,86200,86100,86200,86100,19
20250401,133200,1898327000,86100,86100,86200,86100,30
20250401,133100,1895743300,86000,86200,86200,86000,6
20250401,133000,1895226700,86000,86100,86100,86000,72
20250401,132900,1889027800,86200,86100,86200,86100,28
20250401,132800,1886614900,86100,86200,86200,86000,17
20250401,132700,1885150900,86000,86000,86200,86000,115
20250401,132600,1875241700,86100,86100,86100,86000,11
20250401,132500,1874295200,86100,86100,86200,86000,73
20250401,132400,1868012300,86200,86100,86200,86100,5
20250401,132300,1867581600,86100,86100,86200,86100,34
20250401,132200,1864653700,86100,86100,86100,86000,33
20250401,132100,1861812700,86100,86000,86100,86000,20
20250401,132000,1860092500,86100,86100,86100,86000,84
20250401,131900,1852865500,86200,86100,86200,86000,19
20250401,131800,1851230100,86100,86100,86200,86100,21
20250401,131700,1849421800,86100,86100,86200,86000,158
20250401,131600,1835818800,86100,86100,86200,86100,18
20250401,131500,1834268900,86100,86100,86100,86100,63
20250401,131400,1828844600,86200,86100,86200,86100,26
20250401,131300,1826605400,86100,86100,86200,86100,17
20250401,131200,1825140800,86100,86100,86200,86100,19
20250401,131100,1823504700,86200,86200,86200,86100,41
20250401,131000,1819971700,86200,86200,86200,86100,91
20250401,130900,1812135200,86100,86200,86200,86100,12
20250401,130800,1811101800,86200,86100,86200,86100,15
20250401,130700,1809810200,86100,86100,86200,86100,14
20250401,130600,1808604700,86100,86200,86200,86100,23
20250401,130500,1806623900,86100,86100,86200,86100,64
20250401,130400,1801113300,86100,86100,86200,86100,19
20250401,130300,1799476500,86100,86200,86200,86100,36
20250401,130200,1796374500,86200,86100,86200,86100,4
20250401,130100,1796030000,86100,86100,86200,86100,22
20250401,130000,1794135600,86000,86300,86300,86000,86
20250401,125900,1786733400,86300,86200,86300,86200,22
20250401,125800,1784836800,86300,86300,86300,86300,1
20250401,125700,1784750500,86200,86200,86400,86200,14
20250401,125600,1783542900,86100,86300,86300,86100,339
20250401,125500,1754331600,86400,86200,86400,86200,66
20250401,125400,1748641900,86300,86200,86300,86200,17
20250401,125300,1747175900,86300,86300,86300,86200,25
20250401,125200,1745019200,86200,86300,86400,86200,23
20250401,125100,1743034800,86300,86300,86400,86300,10
20250401,125000,1742171700,86400,86200,86400,86100,164
20250401,124900,1728029400,86200,86300,86300,86200,18
20250401,124800,1726476800,86200,86200,86300,86200,21
20250401,124700,1724666300,86200,86200,86300,86200,25
20250401,124600,1722511100,86200,86300,86300,86200,10
20250401,124500,1721649000,86200,86300,86300,86200,274
20250401,124400,1698008800,86300,86300,86300,86300,14
20250401,124300,1696800600,86300,86300,86300,86300,50
20250401,124200,1692485600,86300,86300,86300,86200,73
20250401,124100,1686186200,86300,86200,86400,86200,26
20250401,124000,1683942500,86200,86200,86300,86200,70
20250401,123900,1677908000,86200,86300,86400,86200,38
20250401,123800,1674629200,86300,86400,86400,86300,10
20250401,123700,1673765900,86400,86300,86400,86300,54
20250401,123600,1669105600,86300,86300,86300,86300,12
20250401,123500,1668070000,86300,86400,86400,86300,87
20250401,123400,1660554800,86400,86400,86400,86400,5
20250401,123300,1660122800,86400,86500,86500,86400,23
20250401,123200,1658135200,86500,86300,86500,86300,33
20250401,123100,1655285100,86300,86300,86300,86300,0
20250401,123000,1655285100,86300,86400,86500,86300,84
20250401,122900,1648030300,86400,86400,86400,86400,19
20250401,122800,1646388700,86400,86500,86500,86400,14
20250401,122700,1645178800,86400,86300,86500,86300,65
20250401,122600,1639563600,86300,86300,86400,86300,55
20250401,122500,1634816900,86200,86300,86400,86200,62
20250401,122400,1629470000,86300,86400,86400,86300,53
20250401,122300,1624892400,86300,86400,86400,86300,11
20250401,122200,1623942900,86200,86200,86400,86200,33
20250401,122100,1621094200,86300,86200,86300,86200,26
20250401,122000,1618850700,86200,86300,86400,86200,76
20250401,121900,1612294800,86300,86300,86300,86300,8
20250401,121800,1611604400,86300,86300,86400,86300,13
20250401,121700,1610482000,86400,86300,86400,86300,27
20250401,121600,1608151700,86300,86300,86300,86300,17
20250401,121500,1606684600,86500,86400,86500,86200,73
20250401,121400,1600383100,86400,86400,86400,86400,25
20250401,121300,1598223100,86500,86500,86500,86400,13
20250401,121200,1597099500,86400,86300,86500,86300,28
20250401,121100,1594680300,86400,86300,86400,86200,20
20250401,121000,1592955100,86300,86300,86400,86200,65
20250401,120900,1587347700,86200,86200,86200,86200,6
20250401,120800,1586830500,86300,86300,86400,86200,26
20250401,120700,1584586800,86300,86200,86300,86200,7
20250401,120600,1583983100,86200,86300,86400,86200,38
20250401,120500,1580704800,86200,86300,86400,86200,67
20250401,120400,1574926400,86400,86400,86500,86400,49
20250401,120300,1570692600,86500,86300,86500,86300,95
20250401,120200,1562484700,86400,86400,86400,86300,8
20250401,120100,1561794100,86300,86200,86400,86200,99
20250401,120000,1553251000,86300,86200,86300,86100,67
20250401,115900,1547478300,86200,86200,86200,86100,15
20250401,115800,1546185500,86100,86200,86300,86100,51
20250401,115700,1541790200,86100,86200,86200,86100,18
20250401,115600,1540239800,86100,86200,86200,86100,22
20250401,115500,1538345400,86200,86200,86300,86100,70
20250401,115400,1532316800,86200,86200,86200,86100,184
20250401,115300,1516456700,86100,86100,86200,86100,15
20250401,115200,1515164800,86200,86200,86200,86100,8
20250401,115100,1514475400,86100,86100,86200,86100,44
20250401,115000,1510684900,86200,86300,86300,86100,167
20250401,114900,1496290500,86300,86200,86300,86200,6
20250401,114800,1495773200,86200,86300,86300,86200,27
20250401,114700,1493444600,86200,86300,86300,86200,26
20250401,114600,1491203100,86200,86300,86300,86200,9
20250401,114500,1490427000,86300,86100,86300,86100,72
20250401,114400,1484224600,86100,86200,86200,86100,27
20250401,114300,1481898600,86200,86100,86200,86100,8
20250401,114200,1481209300,86100,86100,86200,86100,29
20250401,114100,1478710800,86100,86200,86200,86100,15
20250401,114000,1477419100,86100,86200,86300,86100,72
20250401,113900,1471218800,86100,86200,86300,86100,16
20250401,113800,1469839800,86300,86300,86300,86300,99
20250401,113700,1461296100,86300,86300,86400,86200,37
20250401,113600,1458103900,86200,86300,86300,86100,26
20250401,113500,1455863200,86100,86200,86200,86100,64
20250401,113400,1450347300,86200,86200,86300,86200,30
20250401,113300,1447760500,86200,86300,86300,86200,13
20250401,113200,1446639500,86300,86300,86300,86200,123
20250401,113100,1436025400,86300,86300,86400,86300,16
20250401,113000,1434644400,86400,86300,86400,86300,222
20250401,112900,1415485600,86300,86400,86400,86300,113
20250401,112800,1405723800,86300,86100,86400,86100,24
20250401,112700,1403654400,86200,86200,86300,86100,22
20250401,112600,1401758500,86200,86300,86400,86200,31
20250401,112500,1399083900,86100,86200,86200,86100,86
20250401,112400,1391673200,86300,86200,86300,86200,19
20250401,112300,1390035100,86300,86300,86300,86200,19
20250401,112200,1388397100,86200,86200,86300,86200,7
20250401,112100,1387793600,86200,86300,86300,86200,56
20250401,112000,1382965300,86300,86400,86400,86200,96
20250401,111900,1374675900,86400,86400,86500,86400,31
20250401,111800,1371995500,86500,86400,86500,86200,141
20250401,111700,1359814800,86400,86300,86450,86200,33
20250401,111600,1356965250,86200,86300,86300,86200,101
20250401,111500,1348249250,86300,86200,86300,86100,80
20250401,111400,1341352050,86200,86300,86400,86200,15
20250401,111300,1340057750,86400,86300,86400,86300,95
20250401,111200,1331855250,86300,86200,86300,86200,86
20250401,111100,1324435450,86100,86100,86300,86100,24
20250401,111000,1322367750,86200,86300,86300,86100,65
20250401,110900,1316768050,86200,86200,86300,86200,25
20250401,110800,1314612750,86300,86200,86300,86200,15
20250401,110700,1313319350,86200,86300,86300,86200,17
20250401,110600,1311853550,86300,86200,86300,86200,17
20250401,110500,1310388050,86100,86200,86200,86100,70
20250401,110400,1304359550,86200,86300,86300,86200,113
20250401,110300,1294618450,86300,86300,86300,86300,34
20250401,110200,1291684250,86300,86400,86400,86300,17
20250401,110100,1290216050,86400,86200,86500,86200,339
20250401,110000,1260927150,86100,86200,86400,86100,74
20250401,105900,1254548450,86500,86200,86500,86200,20
20250401,105800,1252820450,86200,86200,86400,86200,32
20250401,105700,1250060750,86200,86200,86200,86200,2
20250401,105600,1249888350,86200,86400,86600,86200,81
20250401,105500,1242881150,86300,86200,86500,86100,74
20250401,105400,1236502150,86200,86500,86500,86200,21
20250401,105300,1234691350,86100,86100,86400,86100,95
20250401,105200,1226493650,86100,86200,86400,86100,117
20250401,105100,1216408150,86400,86200,86400,86100,339
20250401,105000,1187145650,86200,86200,86200,86200,94
20250401,104900,1179042850,86200,86400,86400,86200,8
20250401,104800,1178352750,86200,86300,86300,86200,40
20250401,104700,1174902450,86300,86300,86500,86300,33
20250401,104600,1172051550,86400,86300,86400,86200,157
20250401,104500,1158504450,86300,86200,86500,86200,161
20250401,104400,1144605950,86200,86200,86400,86200,208
20250401,104300,1126645850,86000,86000,86100,86000,65
20250401,104200,1121052650,85900,85900,86000,85900,132
20250401,104100,1109701750,85900,85800,85900,85800,19
20250401,104000,1108071250,85700,85700,85900,85700,191
20250401,103900,1091678950,85800,85700,85800,85700,12
20250401,103800,1090649950,85800,85700,85800,85700,12
20250401,103700,1089621150,85800,85700,85800,85700,52
20250401,103600,1085160250,85700,85600,85700,85600,7
20250401,103500,1084560650,85600,85600,85600,85600,64
20250401,103400,1079082250,85600,85800,85800,85600,228
20250401,103300,1059544450,85800,85700,85800,85700,7
20250401,103200,1058944350,85900,85800,85900,85800,9
20250401,103100,1058171950,85900,85800,85900,85700,10
20250401,103000,1057314450,85700,85800,85800,85700,75
20250401,102900,1050879650,85800,85800,85900,85800,57
20250401,102800,1045988750,85800,85700,85800,85700,21
20250401,102700,1044188250,85700,85800,85800,85700,8
20250401,102600,1043502550,85800,85700,85800,85700,8
20250401,102500,1042816750,85800,85700,85800,85700,74
20250401,102400,1036474450,85800,85900,85900,85800,3
20250401,102300,1036216950,85700,85700,85700,85700,15
20250401,102200,1034931450,85700,85900,86000,85700,147
20250401,102100,1022309450,85800,85700,85800,85600,137
20250401,102000,1010559650,85700,85900,85900,85600,249
20250401,101900,989207850,85900,85900,85900,85900,101
20250401,101800,980531950,85900,85900,85900,85900,15
20250401,101700,979243450,86000,86000,86100,86000,168
20250401,101600,964787050,86100,85800,86100,85500,200
20250401,101500,947604450,85800,85500,85800,85300,228
20250401,101400,928093150,85500,85500,85600,85500,24
20250401,101300,926041050,85500,85500,85500,85500,14
20250401,101200,924844050,85500,85600,85700,85500,27
20250401,101100,922532750,85500,85500,85700,85500,136
20250401,101000,910885150,85400,85400,85500,85400,78
20250401,100900,904223650,85400,85400,85400,85400,30
20250401,100800,901661650,85400,85300,85400,85300,12
20250401,100700,900637950,85400,85300,85400,85300,4
20250401,100600,900296550,85300,85300,85300,85300,11
20250401,100500,899358250,85300,85300,85300,85200,82
20250401,100400,892368950,85400,85300,85400,85300,6
20250401,100300,891857050,85300,85400,85400,85300,6
20250401,100200,891345150,85300,85300,85300,85300,3
20250401,100100,891089250,85100,85400,85400,85100,51
20250401,100000,886742250,85300,85200,85400,85100,166
20250401,095900,872597850,85300,85100,85300,85100,19
20250401,095800,870980750,85100,85400,85400,85100,21
20250401,095700,869190750,85400,85100,85400,85100,277
20250401,095600,845570150,85300,85400,85400,85100,242
20250401,095500,824952650,85200,85400,85400,85200,72
20250401,095400,818816050,85400,85200,85400,85200,16
20250401,095300,817450650,85400,85200,85400,85200,30
20250401,095200,814892050,85200,85300,85300,85200,48
20250401,095100,810799450,85400,85300,85400,85300,73
20250401,095000,804570850,85400,85500,85500,85300,630
20250401,094900,750712550,85500,85500,85500,85500,8
20250401,094800,750028550,85500,85400,85500,85400,28
20250401,094700,747636950,85400,85400,85400,85400,18
20250401,094600,746099750,85300,85400,85600,85300,50
20250401,094500,741829750,85400,85500,85500,85200,501
20250401,094400,699022350,85500,85600,85600,85500,420
20250401,094300,663112150,85600,85500,85600,85500,5
20250401,094200,662684350,85600,85600,85700,85500,45
20250401,094100,658832650,85500,85800,85800,85500,21
20250401,094000,657035850,85600,85600,85600,85400,78
20250401,093900,650368150,85600,85700,85900,85400,116
20250401,093800,640438450,85600,85400,85700,85400,206
20250401,093700,622806950,85400,85350,85500,85200,103
20250401,093600,614016850,85100,85400,85400,85100,18
20250401,093500,612482550,85400,85200,85400,85100,357
20250401,093400,582081550,85400,85400,85500,85300,43
20250401,093300,578409450,85400,85400,85400,85200,115
20250401,093200,568589450,85300,85500,85500,85000,323
20250401,093100,541090750,85500,85500,85600,85200,351
20250401,093000,511138850,85500,85500,85600,85400,139
20250401,092900,499261650,85600,85500,85600,85400,134
20250401,092800,487806150,85600,85700,85700,85500,156
20250401,092700,474458250,85700,85700,85800,85600,331
20250401,092600,446083550,85700,85800,85800,85700,638
20250401,092500,391353150,85900,85900,85900,85900,4
20250401,092400,391009550,85800,86000,86000,85800,17
20250401,092300,389549050,85900,86000,86000,85900,209
20250401,092200,371577150,85900,85700,85900,85700,15
20250401,092100,370290150,85800,85900,85900,85800,179
20250401,092000,354931650,85900,85900,85900,85700,245
20250401,091900,333904850,85900,85900,85900,85900,4
20250401,091800,333561250,85900,85900,85900,85900,6
20250401,091700,333045850,85800,85900,85900,85800,150
20250401,091600,320162150,86000,86000,86000,86000,1
20250401,091500,320076150,85800,85800,85800,85800,1
20250401,091400,319990350,85800,85900,85950,85800,140
20250401,091300,307965600,85900,86100,86100,85800,363
20250401,091200,276785000,86100,86300,86300,86100,39
20250401,091100,273424500,86300,86200,86300,86200,6
20250401,091000,272906800,86100,86400,86400,86100,15
20250401,090900,271614700,86200,86000,86200,86000,35
20250401,090800,268601400,86000,86100,86200,86000,57
20250401,090700,263697900,85900,86200,86200,85900,240
20250401,090600,243029500,86300,86300,86300,86300,24
20250401,090500,240958300,86300,86200,86300,86200,108
20250401,090400,231639400,86000,85900,86300,85900,55
20250401,090300,226905300,85900,85900,86600,85900,134
20250401,090200,215327300,86400,85900,86500,85900,187
20250401,090100,199194300,85900,85800,86300,85800,1536
20250401,090000,66772400,85600,86300,86300,85500,775
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184000 2810843450 85800 85800 85800 85800 1313
3 20250401 183900 2810843450 85800 85800 85800 85800 0
4 20250401 183800 2810843450 85800 85800 85800 85800 0
5 20250401 183700 2810843450 85800 85800 85800 85800 0
6 20250401 183600 2810843450 85800 85800 85800 85800 0
7 20250401 183500 2810843450 85800 85800 85800 85800 0
8 20250401 183400 2810843450 85800 85800 85800 85800 0
9 20250401 183300 2810843450 85800 85800 85800 85800 0
10 20250401 183200 2810843450 85800 85800 85800 85800 0
11 20250401 183100 2810843450 85800 85800 85800 85800 0
12 20250401 183000 2810843450 85800 85800 85800 85800 0
13 20250401 182900 2810843450 85800 85800 85800 85800 0
14 20250401 182800 2810843450 85800 85800 85800 85800 0
15 20250401 182700 2810843450 85800 85800 85800 85800 0
16 20250401 182600 2810843450 85800 85800 85800 85800 0
17 20250401 182500 2810843450 85800 85800 85800 85800 0
18 20250401 182400 2810843450 85800 85800 85800 85800 0
19 20250401 182300 2810843450 85800 85800 85800 85800 0
20 20250401 182200 2810843450 85800 85800 85800 85800 0
21 20250401 182100 2810843450 85800 85800 85800 85800 0
22 20250401 182000 2810843450 85800 85800 85800 85800 0
23 20250401 181900 2810843450 85800 85800 85800 85800 0
24 20250401 181800 2810843450 85800 85800 85800 85800 0
25 20250401 181700 2810843450 85800 85800 85800 85800 0
26 20250401 181600 2810843450 85800 85800 85800 85800 0
27 20250401 181500 2810843450 85800 85800 85800 85800 0
28 20250401 181400 2810843450 85800 85800 85800 85800 0
29 20250401 181300 2810843450 85800 85800 85800 85800 0
30 20250401 181200 2810843450 85800 85800 85800 85800 0
31 20250401 181100 2810843450 85800 85800 85800 85800 0
32 20250401 181000 2810843450 85800 85800 85800 85800 1313
33 20250401 180900 2810843450 85800 85800 85800 85800 0
34 20250401 180800 2810843450 85800 85800 85800 85800 0
35 20250401 180700 2810843450 85800 85800 85800 85800 0
36 20250401 180600 2810843450 85800 85800 85800 85800 0
37 20250401 180500 2810843450 85800 85800 85800 85800 0
38 20250401 180400 2810843450 85800 85800 85800 85800 0
39 20250401 180300 2810843450 85800 85800 85800 85800 0
40 20250401 180200 2810843450 85800 85800 85800 85800 0
41 20250401 180100 2810843450 85800 85800 85800 85800 0
42 20250401 180000 2810843450 85800 85800 85800 85800 0
43 20250401 175900 2810843450 85800 85800 85800 85800 0
44 20250401 175800 2810843450 85800 85800 85800 85800 0
45 20250401 175700 2810843450 85800 85800 85800 85800 0
46 20250401 175600 2810843450 85800 85800 85800 85800 0
47 20250401 175500 2810843450 85800 85800 85800 85800 0
48 20250401 175400 2810843450 85800 85800 85800 85800 0
49 20250401 175300 2810843450 85800 85800 85800 85800 0
50 20250401 175200 2810843450 85800 85800 85800 85800 0
51 20250401 175100 2810843450 85800 85800 85800 85800 0
52 20250401 175000 2810843450 85800 85800 85800 85800 0
53 20250401 174900 2810843450 85800 85800 85800 85800 0
54 20250401 174800 2810843450 85800 85800 85800 85800 0
55 20250401 174700 2810843450 85800 85800 85800 85800 0
56 20250401 174600 2810843450 85800 85800 85800 85800 0
57 20250401 174500 2810843450 85800 85800 85800 85800 0
58 20250401 174400 2810843450 85800 85800 85800 85800 0
59 20250401 174300 2810843450 85800 85800 85800 85800 0
60 20250401 174200 2810843450 85800 85800 85800 85800 0
61 20250401 174100 2810843450 85800 85800 85800 85800 0
62 20250401 174000 2810843450 85800 85800 85800 85800 1313
63 20250401 173900 2810843450 85800 85800 85800 85800 0
64 20250401 173800 2810843450 85800 85800 85800 85800 0
65 20250401 173700 2810843450 85800 85800 85800 85800 0
66 20250401 173600 2810843450 85800 85800 85800 85800 0
67 20250401 173500 2810843450 85800 85800 85800 85800 0
68 20250401 173400 2810843450 85800 85800 85800 85800 0
69 20250401 173300 2810843450 85800 85800 85800 85800 0
70 20250401 173200 2810843450 85800 85800 85800 85800 0
71 20250401 173100 2810843450 85800 85800 85800 85800 0
72 20250401 173000 2810843450 85800 85800 85800 85800 0
73 20250401 172900 2810843450 85800 85800 85800 85800 0
74 20250401 172800 2810843450 85800 85800 85800 85800 0
75 20250401 172700 2810843450 85800 85800 85800 85800 0
76 20250401 172600 2810843450 85800 85800 85800 85800 0
77 20250401 172500 2810843450 85800 85800 85800 85800 0
78 20250401 172400 2810843450 85800 85800 85800 85800 0
79 20250401 172300 2810843450 85800 85800 85800 85800 0
80 20250401 172200 2810843450 85800 85800 85800 85800 0
81 20250401 172100 2810843450 85800 85800 85800 85800 0
82 20250401 172000 2810843450 85800 85800 85800 85800 0
83 20250401 171900 2810843450 85800 85800 85800 85800 0
84 20250401 171800 2810843450 85800 85800 85800 85800 0
85 20250401 171700 2810843450 85800 85800 85800 85800 0
86 20250401 171600 2810843450 85800 85800 85800 85800 0
87 20250401 171500 2810843450 85800 85800 85800 85800 0
88 20250401 171400 2810843450 85800 85800 85800 85800 0
89 20250401 171300 2810843450 85800 85800 85800 85800 0
90 20250401 171200 2810843450 85800 85800 85800 85800 0
91 20250401 171100 2810843450 85800 85800 85800 85800 0
92 20250401 171000 2810843450 85800 85800 85800 85800 1313
93 20250401 170900 2810843450 85800 85800 85800 85800 0
94 20250401 170800 2810843450 85800 85800 85800 85800 0
95 20250401 170700 2810843450 85800 85800 85800 85800 0
96 20250401 170600 2810843450 85800 85800 85800 85800 0
97 20250401 170500 2810843450 85800 85800 85800 85800 0
98 20250401 170400 2810843450 85800 85800 85800 85800 0
99 20250401 170300 2810843450 85800 85800 85800 85800 0
100 20250401 170200 2810843450 85800 85800 85800 85800 0
101 20250401 170100 2810843450 85800 85800 85800 85800 0
102 20250401 170000 2810843450 85800 85800 85800 85800 0
103 20250401 165900 2810843450 85800 85800 85800 85800 0
104 20250401 165800 2810843450 85800 85800 85800 85800 0
105 20250401 165700 2810843450 85800 85800 85800 85800 0
106 20250401 165600 2810843450 85800 85800 85800 85800 0
107 20250401 165500 2810843450 85800 85800 85800 85800 0
108 20250401 165400 2810843450 85800 85800 85800 85800 0
109 20250401 165300 2810843450 85800 85800 85800 85800 0
110 20250401 165200 2810843450 85800 85800 85800 85800 0
111 20250401 165100 2810843450 85800 85800 85800 85800 0
112 20250401 165000 2810843450 85800 85800 85800 85800 0
113 20250401 164900 2810843450 85800 85800 85800 85800 0
114 20250401 164800 2810843450 85800 85800 85800 85800 0
115 20250401 164700 2810843450 85800 85800 85800 85800 0
116 20250401 164600 2810843450 85800 85800 85800 85800 0
117 20250401 164500 2810843450 85800 85800 85800 85800 0
118 20250401 164400 2810843450 85800 85800 85800 85800 0
119 20250401 164300 2810843450 85800 85800 85800 85800 0
120 20250401 164200 2810843450 85800 85800 85800 85800 0
121 20250401 164100 2810843450 85800 85800 85800 85800 0
122 20250401 164000 2810843450 85800 85800 85800 85800 1313
123 20250401 163900 2810843450 85800 85800 85800 85800 0
124 20250401 163800 2810843450 85800 85800 85800 85800 0
125 20250401 163700 2810843450 85800 85800 85800 85800 0
126 20250401 163600 2810843450 85800 85800 85800 85800 0
127 20250401 163500 2810843450 85800 85800 85800 85800 0
128 20250401 163400 2810843450 85800 85800 85800 85800 0
129 20250401 163300 2810843450 85800 85800 85800 85800 0
130 20250401 163200 2810843450 85800 85800 85800 85800 0
131 20250401 163100 2810843450 85800 85800 85800 85800 0
132 20250401 163000 2810843450 85800 85800 85800 85800 0
133 20250401 162900 2810843450 85800 85800 85800 85800 0
134 20250401 162800 2810843450 85800 85800 85800 85800 0
135 20250401 162700 2810843450 85800 85800 85800 85800 0
136 20250401 162600 2810843450 85800 85800 85800 85800 0
137 20250401 162500 2810843450 85800 85800 85800 85800 0
138 20250401 162400 2810843450 85800 85800 85800 85800 0
139 20250401 162300 2810843450 85800 85800 85800 85800 0
140 20250401 162200 2810843450 85800 85800 85800 85800 0
141 20250401 162100 2810843450 85800 85800 85800 85800 0
142 20250401 162000 2810843450 85800 85800 85800 85800 0
143 20250401 161900 2810843450 85800 85800 85800 85800 0
144 20250401 161800 2810843450 85800 85800 85800 85800 0
145 20250401 161700 2810843450 85800 85800 85800 85800 0
146 20250401 161600 2810843450 85800 85800 85800 85800 0
147 20250401 161500 2810843450 85800 85800 85800 85800 0
148 20250401 161400 2810843450 85800 85800 85800 85800 0
149 20250401 161300 2810843450 85800 85800 85800 85800 0
150 20250401 161200 2810843450 85800 85800 85800 85800 0
151 20250401 161100 2810843450 85800 85800 85800 85800 0
152 20250401 161000 2810843450 85800 85800 85800 85800 1313
153 20250401 160900 2810843450 85800 85800 85800 85800 0
154 20250401 160800 2810843450 85800 85800 85800 85800 0
155 20250401 160700 2810843450 85800 85800 85800 85800 0
156 20250401 160600 2810843450 85800 85800 85800 85800 0
157 20250401 160500 2810843450 85800 85800 85800 85800 0
158 20250401 160400 2810843450 85800 85800 85800 85800 0
159 20250401 160300 2810843450 85800 85800 85800 85800 0
160 20250401 160200 2810843450 85800 85800 85800 85800 0
161 20250401 160100 2810843450 85800 85800 85800 85800 0
162 20250401 160000 2810843450 85800 85800 85800 85800 0
163 20250401 155900 2810843450 85800 85800 85800 85800 0
164 20250401 155800 2810843450 85800 85800 85800 85800 0
165 20250401 155700 2810843450 85800 85800 85800 85800 0
166 20250401 155600 2810843450 85800 85800 85800 85800 0
167 20250401 155500 2810843450 85800 85800 85800 85800 0
168 20250401 155400 2810843450 85800 85800 85800 85800 0
169 20250401 155300 2810843450 85800 85800 85800 85800 0
170 20250401 155200 2810843450 85800 85800 85800 85800 0
171 20250401 155100 2810843450 85800 85800 85800 85800 0
172 20250401 155000 2810843450 85800 85800 85800 85800 0
173 20250401 154900 2810843450 85800 85800 85800 85800 0
174 20250401 154800 2810843450 85800 85800 85800 85800 0
175 20250401 154700 2810843450 85800 85800 85800 85800 0
176 20250401 154600 2810843450 85800 85800 85800 85800 0
177 20250401 154500 2810843450 85800 85800 85800 85800 0
178 20250401 154400 2810843450 85800 85800 85800 85800 0
179 20250401 154300 2810843450 85800 85800 85800 85800 0
180 20250401 154200 2810843450 85800 85800 85800 85800 0
181 20250401 154100 2810843450 85800 85800 85800 85800 0
182 20250401 154000 2810843450 85800 85800 85800 85800 1313
183 20250401 153900 2810843450 85800 85800 85800 85800 0
184 20250401 153800 2810843450 85800 85800 85800 85800 0
185 20250401 153700 2810843450 85800 85800 85800 85800 0
186 20250401 153600 2810843450 85800 85800 85800 85800 0
187 20250401 153500 2810843450 85800 85800 85800 85800 0
188 20250401 153400 2810843450 85800 85800 85800 85800 0
189 20250401 153300 2810843450 85800 85800 85800 85800 0
190 20250401 153200 2810843450 85800 85800 85800 85800 0
191 20250401 153100 2810843450 85800 85800 85800 85800 0
192 20250401 153000 2810843450 85800 85800 85800 85800 1313
193 20250401 152900 2698188050 85800 85800 85800 85800 0
194 20250401 152800 2698188050 85800 85800 85800 85800 0
195 20250401 152700 2698188050 85800 85800 85800 85800 0
196 20250401 152600 2698188050 85800 85800 85800 85800 0
197 20250401 152500 2698188050 85800 85800 85800 85800 0
198 20250401 152400 2698188050 85800 85800 85800 85800 0
199 20250401 152300 2698188050 85800 85800 85800 85800 0
200 20250401 152200 2698188050 85800 85800 85800 85800 0
201 20250401 152100 2698188050 85800 85800 85800 85800 0
202 20250401 152000 2698188050 85800 85800 85800 85800 0
203 20250401 151900 2698188050 85800 85700 85800 85700 20
204 20250401 151800 2696472150 85700 85800 85800 85700 24
205 20250401 151700 2694415050 85700 85600 85700 85600 32
206 20250401 151600 2691674250 85700 85700 85800 85600 65
207 20250401 151500 2686104350 85800 85700 85800 85600 33
208 20250401 151400 2683276450 85800 85700 85800 85600 70
209 20250401 151300 2677283050 85800 85800 85800 85600 92
210 20250401 151200 2669403350 85700 85800 85900 85700 91
211 20250401 151100 2661601850 85700 85800 85800 85700 130
212 20250401 151000 2650449750 85800 85900 85900 85700 106
213 20250401 150900 2641355750 85900 86000 86000 85600 298
214 20250401 150800 2615742350 85600 85800 86100 85600 224
215 20250401 150700 2596510550 85800 85900 86100 85800 205
216 20250401 150600 2578887150 86100 85600 86100 85600 296
217 20250401 150500 2553458650 86000 85800 86000 85600 304
218 20250401 150400 2527361150 85800 85800 86000 85800 180
219 20250401 150300 2511899550 85800 85800 86000 85700 320
220 20250401 150200 2484420650 85700 85600 85900 85600 166
221 20250401 150100 2470185450 85600 85700 85800 85600 88
222 20250401 150000 2462651350 85600 85700 85800 85600 188
223 20250401 145900 2446540250 85700 85700 85800 85700 184
224 20250401 145800 2430768750 85700 85700 85800 85700 114
225 20250401 145700 2420998350 85700 85800 85900 85700 149
226 20250401 145600 2408212850 85900 85800 85900 85800 175
227 20250401 145500 2393197100 85800 85800 86000 85700 187
228 20250401 145400 2377142300 85900 85700 85900 85700 82
229 20250401 145300 2370112000 85700 85800 85900 85700 88
230 20250401 145200 2362563500 85700 85700 85800 85700 68
231 20250401 145100 2356733050 85800 85700 85900 85700 165
232 20250401 145000 2342579350 85800 85900 85900 85700 113
233 20250401 144900 2332890850 85700 85700 85900 85700 73
234 20250401 144800 2326631050 85700 85900 85900 85700 97
235 20250401 144700 2318312450 85900 85800 85900 85800 27
236 20250401 144600 2315994750 85800 85800 85900 85800 102
237 20250401 144500 2307242650 85800 85800 85900 85700 127
238 20250401 144400 2296348750 85900 85800 85900 85800 285
239 20250401 144300 2271873050 85900 85800 85900 85700 258
240 20250401 144200 2249737550 85900 85800 85900 85800 108
241 20250401 144100 2240470750 85800 85900 85900 85800 82
242 20250401 144000 2233434450 85900 85900 85900 85900 345
243 20250401 143900 2203798950 86000 85900 86000 85900 40
244 20250401 143800 2200362650 86000 85900 86000 85900 85
245 20250401 143700 2193060050 85900 85900 86000 85900 99
246 20250401 143600 2184552350 85900 86000 86000 85900 58
247 20250401 143500 2179569550 85900 85900 86000 85900 83
248 20250401 143400 2172439550 85900 86000 86000 85900 123
249 20250401 143300 2161870550 86000 85900 86000 85900 74
250 20250401 143200 2155511950 86000 86000 86100 86000 358
251 20250401 143100 2124723650 86000 86000 86100 86000 30
252 20250401 143000 2122143150 86000 86100 86100 86000 127
253 20250401 142900 2111217050 86100 86200 86200 86100 87
254 20250401 142800 2103725850 86200 86200 86200 86100 7
255 20250401 142700 2103122700 86200 86100 86200 86100 17
256 20250401 142600 2101658400 86100 86100 86200 86100 11
257 20250401 142500 2100710800 86200 86100 86200 86100 61
258 20250401 142400 2095458400 86100 86100 86200 86100 29
259 20250401 142300 2092960800 86200 86300 86300 86200 45
260 20250401 142200 2089081300 86200 86300 86300 86200 18
261 20250401 142100 2087529400 86300 86300 86300 86200 13
262 20250401 142000 2086408000 86300 86200 86300 86200 71
263 20250401 141900 2080287300 86200 86200 86300 86100 279
264 20250401 141800 2056235500 86200 86100 86200 86100 49
265 20250401 141700 2052016300 86100 86200 86200 86100 29
266 20250401 141600 2049517900 86100 86100 86200 86100 19
267 20250401 141500 2047881800 86200 86100 86200 86100 69
268 20250401 141400 2041940700 86200 86100 86200 86100 18
269 20250401 141300 2040390000 86100 86100 86100 86100 10
270 20250401 141200 2039529000 86200 86100 86200 86100 37
271 20250401 141100 2036343100 86200 86100 86200 86100 38
272 20250401 141000 2033070500 86100 86100 86200 86100 62
273 20250401 140900 2027732000 86200 86100 86200 86100 27
274 20250401 140800 2025406900 86200 86100 86200 86100 12
275 20250401 140700 2024373200 86100 86200 86200 86100 19
276 20250401 140600 2022736900 86100 86100 86200 86100 23
277 20250401 140500 2020756300 86100 86100 86200 86000 79
278 20250401 140400 2013957800 86200 86000 86200 86000 44
279 20250401 140300 2010169300 86000 86100 86100 86000 18
280 20250401 140200 2008619900 86100 86100 86200 86100 16
281 20250401 140100 2007242000 86100 86100 86200 86100 8
282 20250401 140000 2006552800 86100 86100 86100 86000 82
283 20250401 135900 1999494900 86200 86100 86200 86100 88
284 20250401 135800 1991917400 86200 86100 86200 86100 19
285 20250401 135700 1990281100 86100 86100 86200 86100 32
286 20250401 135600 1987525100 86200 86100 86200 86100 17
287 20250401 135500 1986060900 86100 86100 86100 86000 96
288 20250401 135400 1977797500 86100 86100 86200 86100 22
289 20250401 135300 1975902800 86100 86100 86200 86100 18
290 20250401 135200 1974352700 86100 86100 86200 86100 16
291 20250401 135100 1972974900 86200 86200 86200 86100 13
292 20250401 135000 1971855100 86100 86100 86200 86100 72
293 20250401 134900 1965655700 86200 86200 86200 86100 22
294 20250401 134800 1963760900 86200 86000 86200 86000 5
295 20250401 134700 1963330300 86100 86200 86200 86100 43
296 20250401 134600 1959627800 86100 86000 86200 86000 12
297 20250401 134500 1958594400 86000 86200 86200 86000 141
298 20250401 134400 1946443200 86300 86300 86300 86200 17
299 20250401 134300 1944976900 86200 86200 86300 86200 22
300 20250401 134200 1943080400 86300 86300 86300 86200 34
301 20250401 134100 1940146700 86300 86200 86300 86200 20
302 20250401 134000 1938422200 86200 86200 86200 86100 60
303 20250401 133900 1933253100 86300 86300 86300 86200 10
304 20250401 133800 1932390500 86200 86200 86300 86200 23
305 20250401 133700 1930407500 86200 86300 86300 86200 10
306 20250401 133600 1929545400 86300 86300 86300 86200 38
307 20250401 133500 1926267400 86400 86100 86400 86100 267
308 20250401 133400 1903238100 86200 86200 86200 86100 38
309 20250401 133300 1899963200 86200 86100 86200 86100 19
310 20250401 133200 1898327000 86100 86100 86200 86100 30
311 20250401 133100 1895743300 86000 86200 86200 86000 6
312 20250401 133000 1895226700 86000 86100 86100 86000 72
313 20250401 132900 1889027800 86200 86100 86200 86100 28
314 20250401 132800 1886614900 86100 86200 86200 86000 17
315 20250401 132700 1885150900 86000 86000 86200 86000 115
316 20250401 132600 1875241700 86100 86100 86100 86000 11
317 20250401 132500 1874295200 86100 86100 86200 86000 73
318 20250401 132400 1868012300 86200 86100 86200 86100 5
319 20250401 132300 1867581600 86100 86100 86200 86100 34
320 20250401 132200 1864653700 86100 86100 86100 86000 33
321 20250401 132100 1861812700 86100 86000 86100 86000 20
322 20250401 132000 1860092500 86100 86100 86100 86000 84
323 20250401 131900 1852865500 86200 86100 86200 86000 19
324 20250401 131800 1851230100 86100 86100 86200 86100 21
325 20250401 131700 1849421800 86100 86100 86200 86000 158
326 20250401 131600 1835818800 86100 86100 86200 86100 18
327 20250401 131500 1834268900 86100 86100 86100 86100 63
328 20250401 131400 1828844600 86200 86100 86200 86100 26
329 20250401 131300 1826605400 86100 86100 86200 86100 17
330 20250401 131200 1825140800 86100 86100 86200 86100 19
331 20250401 131100 1823504700 86200 86200 86200 86100 41
332 20250401 131000 1819971700 86200 86200 86200 86100 91
333 20250401 130900 1812135200 86100 86200 86200 86100 12
334 20250401 130800 1811101800 86200 86100 86200 86100 15
335 20250401 130700 1809810200 86100 86100 86200 86100 14
336 20250401 130600 1808604700 86100 86200 86200 86100 23
337 20250401 130500 1806623900 86100 86100 86200 86100 64
338 20250401 130400 1801113300 86100 86100 86200 86100 19
339 20250401 130300 1799476500 86100 86200 86200 86100 36
340 20250401 130200 1796374500 86200 86100 86200 86100 4
341 20250401 130100 1796030000 86100 86100 86200 86100 22
342 20250401 130000 1794135600 86000 86300 86300 86000 86
343 20250401 125900 1786733400 86300 86200 86300 86200 22
344 20250401 125800 1784836800 86300 86300 86300 86300 1
345 20250401 125700 1784750500 86200 86200 86400 86200 14
346 20250401 125600 1783542900 86100 86300 86300 86100 339
347 20250401 125500 1754331600 86400 86200 86400 86200 66
348 20250401 125400 1748641900 86300 86200 86300 86200 17
349 20250401 125300 1747175900 86300 86300 86300 86200 25
350 20250401 125200 1745019200 86200 86300 86400 86200 23
351 20250401 125100 1743034800 86300 86300 86400 86300 10
352 20250401 125000 1742171700 86400 86200 86400 86100 164
353 20250401 124900 1728029400 86200 86300 86300 86200 18
354 20250401 124800 1726476800 86200 86200 86300 86200 21
355 20250401 124700 1724666300 86200 86200 86300 86200 25
356 20250401 124600 1722511100 86200 86300 86300 86200 10
357 20250401 124500 1721649000 86200 86300 86300 86200 274
358 20250401 124400 1698008800 86300 86300 86300 86300 14
359 20250401 124300 1696800600 86300 86300 86300 86300 50
360 20250401 124200 1692485600 86300 86300 86300 86200 73
361 20250401 124100 1686186200 86300 86200 86400 86200 26
362 20250401 124000 1683942500 86200 86200 86300 86200 70
363 20250401 123900 1677908000 86200 86300 86400 86200 38
364 20250401 123800 1674629200 86300 86400 86400 86300 10
365 20250401 123700 1673765900 86400 86300 86400 86300 54
366 20250401 123600 1669105600 86300 86300 86300 86300 12
367 20250401 123500 1668070000 86300 86400 86400 86300 87
368 20250401 123400 1660554800 86400 86400 86400 86400 5
369 20250401 123300 1660122800 86400 86500 86500 86400 23
370 20250401 123200 1658135200 86500 86300 86500 86300 33
371 20250401 123100 1655285100 86300 86300 86300 86300 0
372 20250401 123000 1655285100 86300 86400 86500 86300 84
373 20250401 122900 1648030300 86400 86400 86400 86400 19
374 20250401 122800 1646388700 86400 86500 86500 86400 14
375 20250401 122700 1645178800 86400 86300 86500 86300 65
376 20250401 122600 1639563600 86300 86300 86400 86300 55
377 20250401 122500 1634816900 86200 86300 86400 86200 62
378 20250401 122400 1629470000 86300 86400 86400 86300 53
379 20250401 122300 1624892400 86300 86400 86400 86300 11
380 20250401 122200 1623942900 86200 86200 86400 86200 33
381 20250401 122100 1621094200 86300 86200 86300 86200 26
382 20250401 122000 1618850700 86200 86300 86400 86200 76
383 20250401 121900 1612294800 86300 86300 86300 86300 8
384 20250401 121800 1611604400 86300 86300 86400 86300 13
385 20250401 121700 1610482000 86400 86300 86400 86300 27
386 20250401 121600 1608151700 86300 86300 86300 86300 17
387 20250401 121500 1606684600 86500 86400 86500 86200 73
388 20250401 121400 1600383100 86400 86400 86400 86400 25
389 20250401 121300 1598223100 86500 86500 86500 86400 13
390 20250401 121200 1597099500 86400 86300 86500 86300 28
391 20250401 121100 1594680300 86400 86300 86400 86200 20
392 20250401 121000 1592955100 86300 86300 86400 86200 65
393 20250401 120900 1587347700 86200 86200 86200 86200 6
394 20250401 120800 1586830500 86300 86300 86400 86200 26
395 20250401 120700 1584586800 86300 86200 86300 86200 7
396 20250401 120600 1583983100 86200 86300 86400 86200 38
397 20250401 120500 1580704800 86200 86300 86400 86200 67
398 20250401 120400 1574926400 86400 86400 86500 86400 49
399 20250401 120300 1570692600 86500 86300 86500 86300 95
400 20250401 120200 1562484700 86400 86400 86400 86300 8
401 20250401 120100 1561794100 86300 86200 86400 86200 99
402 20250401 120000 1553251000 86300 86200 86300 86100 67
403 20250401 115900 1547478300 86200 86200 86200 86100 15
404 20250401 115800 1546185500 86100 86200 86300 86100 51
405 20250401 115700 1541790200 86100 86200 86200 86100 18
406 20250401 115600 1540239800 86100 86200 86200 86100 22
407 20250401 115500 1538345400 86200 86200 86300 86100 70
408 20250401 115400 1532316800 86200 86200 86200 86100 184
409 20250401 115300 1516456700 86100 86100 86200 86100 15
410 20250401 115200 1515164800 86200 86200 86200 86100 8
411 20250401 115100 1514475400 86100 86100 86200 86100 44
412 20250401 115000 1510684900 86200 86300 86300 86100 167
413 20250401 114900 1496290500 86300 86200 86300 86200 6
414 20250401 114800 1495773200 86200 86300 86300 86200 27
415 20250401 114700 1493444600 86200 86300 86300 86200 26
416 20250401 114600 1491203100 86200 86300 86300 86200 9
417 20250401 114500 1490427000 86300 86100 86300 86100 72
418 20250401 114400 1484224600 86100 86200 86200 86100 27
419 20250401 114300 1481898600 86200 86100 86200 86100 8
420 20250401 114200 1481209300 86100 86100 86200 86100 29
421 20250401 114100 1478710800 86100 86200 86200 86100 15
422 20250401 114000 1477419100 86100 86200 86300 86100 72
423 20250401 113900 1471218800 86100 86200 86300 86100 16
424 20250401 113800 1469839800 86300 86300 86300 86300 99
425 20250401 113700 1461296100 86300 86300 86400 86200 37
426 20250401 113600 1458103900 86200 86300 86300 86100 26
427 20250401 113500 1455863200 86100 86200 86200 86100 64
428 20250401 113400 1450347300 86200 86200 86300 86200 30
429 20250401 113300 1447760500 86200 86300 86300 86200 13
430 20250401 113200 1446639500 86300 86300 86300 86200 123
431 20250401 113100 1436025400 86300 86300 86400 86300 16
432 20250401 113000 1434644400 86400 86300 86400 86300 222
433 20250401 112900 1415485600 86300 86400 86400 86300 113
434 20250401 112800 1405723800 86300 86100 86400 86100 24
435 20250401 112700 1403654400 86200 86200 86300 86100 22
436 20250401 112600 1401758500 86200 86300 86400 86200 31
437 20250401 112500 1399083900 86100 86200 86200 86100 86
438 20250401 112400 1391673200 86300 86200 86300 86200 19
439 20250401 112300 1390035100 86300 86300 86300 86200 19
440 20250401 112200 1388397100 86200 86200 86300 86200 7
441 20250401 112100 1387793600 86200 86300 86300 86200 56
442 20250401 112000 1382965300 86300 86400 86400 86200 96
443 20250401 111900 1374675900 86400 86400 86500 86400 31
444 20250401 111800 1371995500 86500 86400 86500 86200 141
445 20250401 111700 1359814800 86400 86300 86450 86200 33
446 20250401 111600 1356965250 86200 86300 86300 86200 101
447 20250401 111500 1348249250 86300 86200 86300 86100 80
448 20250401 111400 1341352050 86200 86300 86400 86200 15
449 20250401 111300 1340057750 86400 86300 86400 86300 95
450 20250401 111200 1331855250 86300 86200 86300 86200 86
451 20250401 111100 1324435450 86100 86100 86300 86100 24
452 20250401 111000 1322367750 86200 86300 86300 86100 65
453 20250401 110900 1316768050 86200 86200 86300 86200 25
454 20250401 110800 1314612750 86300 86200 86300 86200 15
455 20250401 110700 1313319350 86200 86300 86300 86200 17
456 20250401 110600 1311853550 86300 86200 86300 86200 17
457 20250401 110500 1310388050 86100 86200 86200 86100 70
458 20250401 110400 1304359550 86200 86300 86300 86200 113
459 20250401 110300 1294618450 86300 86300 86300 86300 34
460 20250401 110200 1291684250 86300 86400 86400 86300 17
461 20250401 110100 1290216050 86400 86200 86500 86200 339
462 20250401 110000 1260927150 86100 86200 86400 86100 74
463 20250401 105900 1254548450 86500 86200 86500 86200 20
464 20250401 105800 1252820450 86200 86200 86400 86200 32
465 20250401 105700 1250060750 86200 86200 86200 86200 2
466 20250401 105600 1249888350 86200 86400 86600 86200 81
467 20250401 105500 1242881150 86300 86200 86500 86100 74
468 20250401 105400 1236502150 86200 86500 86500 86200 21
469 20250401 105300 1234691350 86100 86100 86400 86100 95
470 20250401 105200 1226493650 86100 86200 86400 86100 117
471 20250401 105100 1216408150 86400 86200 86400 86100 339
472 20250401 105000 1187145650 86200 86200 86200 86200 94
473 20250401 104900 1179042850 86200 86400 86400 86200 8
474 20250401 104800 1178352750 86200 86300 86300 86200 40
475 20250401 104700 1174902450 86300 86300 86500 86300 33
476 20250401 104600 1172051550 86400 86300 86400 86200 157
477 20250401 104500 1158504450 86300 86200 86500 86200 161
478 20250401 104400 1144605950 86200 86200 86400 86200 208
479 20250401 104300 1126645850 86000 86000 86100 86000 65
480 20250401 104200 1121052650 85900 85900 86000 85900 132
481 20250401 104100 1109701750 85900 85800 85900 85800 19
482 20250401 104000 1108071250 85700 85700 85900 85700 191
483 20250401 103900 1091678950 85800 85700 85800 85700 12
484 20250401 103800 1090649950 85800 85700 85800 85700 12
485 20250401 103700 1089621150 85800 85700 85800 85700 52
486 20250401 103600 1085160250 85700 85600 85700 85600 7
487 20250401 103500 1084560650 85600 85600 85600 85600 64
488 20250401 103400 1079082250 85600 85800 85800 85600 228
489 20250401 103300 1059544450 85800 85700 85800 85700 7
490 20250401 103200 1058944350 85900 85800 85900 85800 9
491 20250401 103100 1058171950 85900 85800 85900 85700 10
492 20250401 103000 1057314450 85700 85800 85800 85700 75
493 20250401 102900 1050879650 85800 85800 85900 85800 57
494 20250401 102800 1045988750 85800 85700 85800 85700 21
495 20250401 102700 1044188250 85700 85800 85800 85700 8
496 20250401 102600 1043502550 85800 85700 85800 85700 8
497 20250401 102500 1042816750 85800 85700 85800 85700 74
498 20250401 102400 1036474450 85800 85900 85900 85800 3
499 20250401 102300 1036216950 85700 85700 85700 85700 15
500 20250401 102200 1034931450 85700 85900 86000 85700 147
501 20250401 102100 1022309450 85800 85700 85800 85600 137
502 20250401 102000 1010559650 85700 85900 85900 85600 249
503 20250401 101900 989207850 85900 85900 85900 85900 101
504 20250401 101800 980531950 85900 85900 85900 85900 15
505 20250401 101700 979243450 86000 86000 86100 86000 168
506 20250401 101600 964787050 86100 85800 86100 85500 200
507 20250401 101500 947604450 85800 85500 85800 85300 228
508 20250401 101400 928093150 85500 85500 85600 85500 24
509 20250401 101300 926041050 85500 85500 85500 85500 14
510 20250401 101200 924844050 85500 85600 85700 85500 27
511 20250401 101100 922532750 85500 85500 85700 85500 136
512 20250401 101000 910885150 85400 85400 85500 85400 78
513 20250401 100900 904223650 85400 85400 85400 85400 30
514 20250401 100800 901661650 85400 85300 85400 85300 12
515 20250401 100700 900637950 85400 85300 85400 85300 4
516 20250401 100600 900296550 85300 85300 85300 85300 11
517 20250401 100500 899358250 85300 85300 85300 85200 82
518 20250401 100400 892368950 85400 85300 85400 85300 6
519 20250401 100300 891857050 85300 85400 85400 85300 6
520 20250401 100200 891345150 85300 85300 85300 85300 3
521 20250401 100100 891089250 85100 85400 85400 85100 51
522 20250401 100000 886742250 85300 85200 85400 85100 166
523 20250401 095900 872597850 85300 85100 85300 85100 19
524 20250401 095800 870980750 85100 85400 85400 85100 21
525 20250401 095700 869190750 85400 85100 85400 85100 277
526 20250401 095600 845570150 85300 85400 85400 85100 242
527 20250401 095500 824952650 85200 85400 85400 85200 72
528 20250401 095400 818816050 85400 85200 85400 85200 16
529 20250401 095300 817450650 85400 85200 85400 85200 30
530 20250401 095200 814892050 85200 85300 85300 85200 48
531 20250401 095100 810799450 85400 85300 85400 85300 73
532 20250401 095000 804570850 85400 85500 85500 85300 630
533 20250401 094900 750712550 85500 85500 85500 85500 8
534 20250401 094800 750028550 85500 85400 85500 85400 28
535 20250401 094700 747636950 85400 85400 85400 85400 18
536 20250401 094600 746099750 85300 85400 85600 85300 50
537 20250401 094500 741829750 85400 85500 85500 85200 501
538 20250401 094400 699022350 85500 85600 85600 85500 420
539 20250401 094300 663112150 85600 85500 85600 85500 5
540 20250401 094200 662684350 85600 85600 85700 85500 45
541 20250401 094100 658832650 85500 85800 85800 85500 21
542 20250401 094000 657035850 85600 85600 85600 85400 78
543 20250401 093900 650368150 85600 85700 85900 85400 116
544 20250401 093800 640438450 85600 85400 85700 85400 206
545 20250401 093700 622806950 85400 85350 85500 85200 103
546 20250401 093600 614016850 85100 85400 85400 85100 18
547 20250401 093500 612482550 85400 85200 85400 85100 357
548 20250401 093400 582081550 85400 85400 85500 85300 43
549 20250401 093300 578409450 85400 85400 85400 85200 115
550 20250401 093200 568589450 85300 85500 85500 85000 323
551 20250401 093100 541090750 85500 85500 85600 85200 351
552 20250401 093000 511138850 85500 85500 85600 85400 139
553 20250401 092900 499261650 85600 85500 85600 85400 134
554 20250401 092800 487806150 85600 85700 85700 85500 156
555 20250401 092700 474458250 85700 85700 85800 85600 331
556 20250401 092600 446083550 85700 85800 85800 85700 638
557 20250401 092500 391353150 85900 85900 85900 85900 4
558 20250401 092400 391009550 85800 86000 86000 85800 17
559 20250401 092300 389549050 85900 86000 86000 85900 209
560 20250401 092200 371577150 85900 85700 85900 85700 15
561 20250401 092100 370290150 85800 85900 85900 85800 179
562 20250401 092000 354931650 85900 85900 85900 85700 245
563 20250401 091900 333904850 85900 85900 85900 85900 4
564 20250401 091800 333561250 85900 85900 85900 85900 6
565 20250401 091700 333045850 85800 85900 85900 85800 150
566 20250401 091600 320162150 86000 86000 86000 86000 1
567 20250401 091500 320076150 85800 85800 85800 85800 1
568 20250401 091400 319990350 85800 85900 85950 85800 140
569 20250401 091300 307965600 85900 86100 86100 85800 363
570 20250401 091200 276785000 86100 86300 86300 86100 39
571 20250401 091100 273424500 86300 86200 86300 86200 6
572 20250401 091000 272906800 86100 86400 86400 86100 15
573 20250401 090900 271614700 86200 86000 86200 86000 35
574 20250401 090800 268601400 86000 86100 86200 86000 57
575 20250401 090700 263697900 85900 86200 86200 85900 240
576 20250401 090600 243029500 86300 86300 86300 86300 24
577 20250401 090500 240958300 86300 86200 86300 86200 108
578 20250401 090400 231639400 86000 85900 86300 85900 55
579 20250401 090300 226905300 85900 85900 86600 85900 134
580 20250401 090200 215327300 86400 85900 86500 85900 187
581 20250401 090100 199194300 85900 85800 86300 85800 1536
582 20250401 090000 66772400 85600 86300 86300 85500 775

1
000120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,5572,22812344,476963200,1952736646400,0.02
20250327,5581,22812344,476059300,1945892943200,0.02
20250326,5581,22812344,481640300,1968705287200,0.02
20250325,5581,22812344,482756500,1973267756000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 5572 22812344 476963200 1952736646400 0.02
3 20250327 5581 22812344 476059300 1945892943200 0.02
4 20250326 5581 22812344 481640300 1968705287200 0.02
5 20250325 5581 22812344 482756500 1973267756000 0.02