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

609
011780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,13214958000,120100,120100,120100,120100,2111
20250401,190600,13214958000,120100,120100,120100,120100,0
20250401,190500,13214958000,120100,120100,120100,120100,0
20250401,190400,13214958000,120100,120100,120100,120100,0
20250401,190300,13214958000,120100,120100,120100,120100,0
20250401,190200,13214958000,120100,120100,120100,120100,0
20250401,190100,13214958000,120100,120100,120100,120100,0
20250401,190000,13214958000,120100,120100,120100,120100,0
20250401,185900,13214958000,120100,120100,120100,120100,0
20250401,185800,13214958000,120100,120100,120100,120100,0
20250401,185700,13214958000,120100,120100,120100,120100,0
20250401,185600,13214958000,120100,120100,120100,120100,0
20250401,185500,13214958000,120100,120100,120100,120100,0
20250401,185400,13214958000,120100,120100,120100,120100,0
20250401,185300,13214958000,120100,120100,120100,120100,0
20250401,185200,13214958000,120100,120100,120100,120100,0
20250401,185100,13214958000,120100,120100,120100,120100,0
20250401,185000,13214958000,120100,120100,120100,120100,0
20250401,184900,13214958000,120100,120100,120100,120100,0
20250401,184800,13214958000,120100,120100,120100,120100,0
20250401,184700,13214958000,120100,120100,120100,120100,0
20250401,184600,13214958000,120100,120100,120100,120100,0
20250401,184500,13214958000,120100,120100,120100,120100,0
20250401,184400,13214958000,120100,120100,120100,120100,0
20250401,184300,13214958000,120100,120100,120100,120100,0
20250401,184200,13214958000,120100,120100,120100,120100,0
20250401,184100,13214958000,120100,120100,120100,120100,0
20250401,184000,13214958000,120100,120100,120100,120100,0
20250401,183900,13214958000,120100,120100,120100,120100,0
20250401,183800,13214958000,120100,120100,120100,120100,0
20250401,183700,13214958000,120100,120100,120100,120100,2111
20250401,183600,13214958000,120100,120100,120100,120100,0
20250401,183500,13214958000,120100,120100,120100,120100,0
20250401,183400,13214958000,120100,120100,120100,120100,0
20250401,183300,13214958000,120100,120100,120100,120100,0
20250401,183200,13214958000,120100,120100,120100,120100,0
20250401,183100,13214958000,120100,120100,120100,120100,0
20250401,183000,13214958000,120100,120100,120100,120100,0
20250401,182900,13214958000,120100,120100,120100,120100,0
20250401,182800,13214958000,120100,120100,120100,120100,0
20250401,182700,13214958000,120100,120100,120100,120100,0
20250401,182600,13214958000,120100,120100,120100,120100,0
20250401,182500,13214958000,120100,120100,120100,120100,0
20250401,182400,13214958000,120100,120100,120100,120100,0
20250401,182300,13214958000,120100,120100,120100,120100,0
20250401,182200,13214958000,120100,120100,120100,120100,0
20250401,182100,13214958000,120100,120100,120100,120100,0
20250401,182000,13214958000,120100,120100,120100,120100,0
20250401,181900,13214958000,120100,120100,120100,120100,0
20250401,181800,13214958000,120100,120100,120100,120100,0
20250401,181700,13214958000,120100,120100,120100,120100,0
20250401,181600,13214958000,120100,120100,120100,120100,0
20250401,181500,13214958000,120100,120100,120100,120100,0
20250401,181400,13214958000,120100,120100,120100,120100,0
20250401,181300,13214958000,120100,120100,120100,120100,0
20250401,181200,13214958000,120100,120100,120100,120100,0
20250401,181100,13214958000,120100,120100,120100,120100,0
20250401,181000,13214958000,120100,120100,120100,120100,0
20250401,180900,13214958000,120100,120100,120100,120100,0
20250401,180800,13214958000,120100,120100,120100,120100,0
20250401,180700,13214958000,120100,120100,120100,120100,2111
20250401,180600,13214958000,120100,120100,120100,120100,0
20250401,180500,13214958000,120100,120100,120100,120100,0
20250401,180400,13214958000,120100,120100,120100,120100,0
20250401,180300,13214958000,120100,120100,120100,120100,0
20250401,180200,13214958000,120100,120100,120100,120100,0
20250401,180100,13214958000,120100,120100,120100,120100,0
20250401,180000,13214958000,120100,120100,120100,120100,0
20250401,175900,13214958000,120100,120100,120100,120100,0
20250401,175800,13214958000,120100,120100,120100,120100,0
20250401,175700,13214958000,120100,120100,120100,120100,0
20250401,175600,13214958000,120100,120100,120100,120100,0
20250401,175500,13214958000,120100,120100,120100,120100,0
20250401,175400,13214958000,120100,120100,120100,120100,0
20250401,175300,13214958000,120100,120100,120100,120100,0
20250401,175200,13214958000,120100,120100,120100,120100,0
20250401,175100,13214958000,120100,120100,120100,120100,0
20250401,175000,13214958000,120100,120100,120100,120100,0
20250401,174900,13214958000,120100,120100,120100,120100,0
20250401,174800,13214958000,120100,120100,120100,120100,0
20250401,174700,13214958000,120100,120100,120100,120100,0
20250401,174600,13214958000,120100,120100,120100,120100,0
20250401,174500,13214958000,120100,120100,120100,120100,0
20250401,174400,13214958000,120100,120100,120100,120100,0
20250401,174300,13214958000,120100,120100,120100,120100,0
20250401,174200,13214958000,120100,120100,120100,120100,0
20250401,174100,13214958000,120100,120100,120100,120100,0
20250401,174000,13214958000,120100,120100,120100,120100,0
20250401,173900,13214958000,120100,120100,120100,120100,0
20250401,173800,13214958000,120100,120100,120100,120100,0
20250401,173700,13214958000,120100,120100,120100,120100,2111
20250401,173600,13214958000,120100,120100,120100,120100,0
20250401,173500,13214958000,120100,120100,120100,120100,0
20250401,173400,13214958000,120100,120100,120100,120100,0
20250401,173300,13214958000,120100,120100,120100,120100,0
20250401,173200,13214958000,120100,120100,120100,120100,0
20250401,173100,13214958000,120100,120100,120100,120100,0
20250401,173000,13214958000,120100,120100,120100,120100,0
20250401,172900,13214958000,120100,120100,120100,120100,0
20250401,172800,13214958000,120100,120100,120100,120100,0
20250401,172700,13214958000,120100,120100,120100,120100,0
20250401,172600,13214958000,120100,120100,120100,120100,0
20250401,172500,13214958000,120100,120100,120100,120100,0
20250401,172400,13214958000,120100,120100,120100,120100,0
20250401,172300,13214958000,120100,120100,120100,120100,0
20250401,172200,13214958000,120100,120100,120100,120100,0
20250401,172100,13214958000,120100,120100,120100,120100,0
20250401,172000,13214958000,120100,120100,120100,120100,0
20250401,171900,13214958000,120100,120100,120100,120100,0
20250401,171800,13214958000,120100,120100,120100,120100,0
20250401,171700,13214958000,120100,120100,120100,120100,0
20250401,171600,13214958000,120100,120100,120100,120100,0
20250401,171500,13214958000,120100,120100,120100,120100,0
20250401,171400,13214958000,120100,120100,120100,120100,0
20250401,171300,13214958000,120100,120100,120100,120100,0
20250401,171200,13214958000,120100,120100,120100,120100,0
20250401,171100,13214958000,120100,120100,120100,120100,0
20250401,171000,13214958000,120100,120100,120100,120100,0
20250401,170900,13214958000,120100,120100,120100,120100,0
20250401,170800,13214958000,120100,120100,120100,120100,0
20250401,170700,13214958000,120100,120100,120100,120100,2111
20250401,170600,13214958000,120100,120100,120100,120100,0
20250401,170500,13214958000,120100,120100,120100,120100,0
20250401,170400,13214958000,120100,120100,120100,120100,0
20250401,170300,13214958000,120100,120100,120100,120100,0
20250401,170200,13214958000,120100,120100,120100,120100,0
20250401,170100,13214958000,120100,120100,120100,120100,0
20250401,170000,13214958000,120100,120100,120100,120100,0
20250401,165900,13214958000,120100,120100,120100,120100,0
20250401,165800,13214958000,120100,120100,120100,120100,0
20250401,165700,13214958000,120100,120100,120100,120100,0
20250401,165600,13214958000,120100,120100,120100,120100,0
20250401,165500,13214958000,120100,120100,120100,120100,0
20250401,165400,13214958000,120100,120100,120100,120100,0
20250401,165300,13214958000,120100,120100,120100,120100,0
20250401,165200,13214958000,120100,120100,120100,120100,0
20250401,165100,13214958000,120100,120100,120100,120100,0
20250401,165000,13214958000,120100,120100,120100,120100,0
20250401,164900,13214958000,120100,120100,120100,120100,0
20250401,164800,13214958000,120100,120100,120100,120100,0
20250401,164700,13214958000,120100,120100,120100,120100,0
20250401,164600,13214958000,120100,120100,120100,120100,0
20250401,164500,13214958000,120100,120100,120100,120100,0
20250401,164400,13214958000,120100,120100,120100,120100,0
20250401,164300,13214958000,120100,120100,120100,120100,0
20250401,164200,13214958000,120100,120100,120100,120100,0
20250401,164100,13214958000,120100,120100,120100,120100,0
20250401,164000,13214958000,120100,120100,120100,120100,0
20250401,163900,13214958000,120100,120100,120100,120100,0
20250401,163800,13214958000,120100,120100,120100,120100,0
20250401,163700,13214958000,120100,120100,120100,120100,2111
20250401,163600,13214958000,120100,120100,120100,120100,0
20250401,163500,13214958000,120100,120100,120100,120100,0
20250401,163400,13214958000,120100,120100,120100,120100,0
20250401,163300,13214958000,120100,120100,120100,120100,0
20250401,163200,13214958000,120100,120100,120100,120100,0
20250401,163100,13214958000,120100,120100,120100,120100,0
20250401,163000,13214958000,120100,120100,120100,120100,0
20250401,162900,13214958000,120100,120100,120100,120100,0
20250401,162800,13214958000,120100,120100,120100,120100,0
20250401,162700,13214958000,120100,120100,120100,120100,0
20250401,162600,13214958000,120100,120100,120100,120100,0
20250401,162500,13214958000,120100,120100,120100,120100,0
20250401,162400,13214958000,120100,120100,120100,120100,0
20250401,162300,13214958000,120100,120100,120100,120100,0
20250401,162200,13214958000,120100,120100,120100,120100,0
20250401,162100,13214958000,120100,120100,120100,120100,0
20250401,162000,13214958000,120100,120100,120100,120100,0
20250401,161900,13214958000,120100,120100,120100,120100,0
20250401,161800,13214958000,120100,120100,120100,120100,0
20250401,161700,13214958000,120100,120100,120100,120100,0
20250401,161600,13214958000,120100,120100,120100,120100,0
20250401,161500,13214958000,120100,120100,120100,120100,0
20250401,161400,13214958000,120100,120100,120100,120100,0
20250401,161300,13214958000,120100,120100,120100,120100,0
20250401,161200,13214958000,120100,120100,120100,120100,0
20250401,161100,13214958000,120100,120100,120100,120100,0
20250401,161000,13214958000,120100,120100,120100,120100,0
20250401,160900,13214958000,120100,120100,120100,120100,0
20250401,160800,13214958000,120100,120100,120100,120100,0
20250401,160700,13214958000,120100,120100,120100,120100,2111
20250401,160600,13214958000,120100,120100,120100,120100,0
20250401,160500,13214958000,120100,120100,120100,120100,0
20250401,160400,13214958000,120100,120100,120100,120100,0
20250401,160300,13214958000,120100,120100,120100,120100,0
20250401,160200,13214958000,120100,120100,120100,120100,0
20250401,160100,13214958000,120100,120100,120100,120100,0
20250401,160000,13214958000,120100,120100,120100,120100,0
20250401,155900,13214958000,120100,120100,120100,120100,0
20250401,155800,13214958000,120100,120100,120100,120100,0
20250401,155700,13214958000,120100,120100,120100,120100,0
20250401,155600,13214958000,120100,120100,120100,120100,0
20250401,155500,13214958000,120100,120100,120100,120100,0
20250401,155400,13214958000,120100,120100,120100,120100,0
20250401,155300,13214958000,120100,120100,120100,120100,0
20250401,155200,13214958000,120100,120100,120100,120100,0
20250401,155100,13214958000,120100,120100,120100,120100,0
20250401,155000,13214958000,120100,120100,120100,120100,0
20250401,154900,13214958000,120100,120100,120100,120100,0
20250401,154800,13214958000,120100,120100,120100,120100,0
20250401,154700,13214958000,120100,120100,120100,120100,0
20250401,154600,13214958000,120100,120100,120100,120100,0
20250401,154500,13214958000,120100,120100,120100,120100,0
20250401,154400,13214958000,120100,120100,120100,120100,0
20250401,154300,13214958000,120100,120100,120100,120100,0
20250401,154200,13214958000,120100,120100,120100,120100,0
20250401,154100,13214958000,120100,120100,120100,120100,0
20250401,154000,13214958000,120100,120100,120100,120100,0
20250401,153900,13214958000,120100,120100,120100,120100,0
20250401,153800,13214958000,120100,120100,120100,120100,0
20250401,153700,13214958000,120100,120100,120100,120100,2111
20250401,153600,13214958000,120100,120100,120100,120100,0
20250401,153500,13214958000,120100,120100,120100,120100,0
20250401,153400,13214958000,120100,120100,120100,120100,0
20250401,153300,13214958000,120100,120100,120100,120100,0
20250401,153200,13214958000,120100,120100,120100,120100,0
20250401,153100,13214958000,120100,120100,120100,120100,0
20250401,153000,13214958000,120100,120100,120100,120100,2111
20250401,152900,12961426900,120200,120200,120200,120200,0
20250401,152800,12961426900,120200,120200,120200,120200,0
20250401,152700,12961426900,120200,120200,120200,120200,0
20250401,152600,12961426900,120200,120200,120200,120200,0
20250401,152500,12961426900,120200,120200,120200,120200,0
20250401,152400,12961426900,120200,120200,120200,120200,0
20250401,152300,12961426900,120200,120200,120200,120200,0
20250401,152200,12961426900,120200,120200,120200,120200,0
20250401,152100,12961426900,120200,120200,120200,120200,0
20250401,152000,12961426900,120200,120200,120200,120200,0
20250401,151900,12961426900,120200,120100,120200,120000,789
20250401,151800,12866670300,120100,120000,120100,120000,118
20250401,151700,12852500400,120100,120100,120100,120000,155
20250401,151600,12833890250,120000,120100,120100,120000,152
20250401,151500,12815642200,120000,120100,120100,120000,113
20250401,151400,12802081000,120000,120000,120100,120000,246
20250401,151300,12772557850,120100,120000,120100,119900,1625
20250401,151200,12577561000,119950,119950,120000,119900,239
20250401,151100,12548904200,119900,119900,120000,119900,130
20250401,151000,12533316850,119900,119950,120000,119900,241
20250401,150900,12504420250,119900,120000,120000,119900,241
20250401,150800,12475522500,120000,119950,120000,119900,175
20250401,150700,12454539100,120000,120000,120000,119900,98
20250401,150600,12442787850,119900,119950,120000,119900,90
20250401,150500,12431995800,119900,120000,120000,119900,299
20250401,150400,12396122650,119900,120100,120100,119800,528
20250401,150300,12332806500,120100,120000,120100,120000,159
20250401,150200,12313725250,120000,120050,120100,120000,124
20250401,150100,12298844300,120100,120000,120100,120000,124
20250401,150000,12283963200,120000,120100,120200,120000,207
20250401,145900,12259100650,120100,120100,120200,120100,215
20250401,145800,12233277650,120100,120300,120300,120100,325
20250401,145700,12194213700,120300,120300,120300,120200,147
20250401,145600,12176539450,120200,120300,120300,120200,192
20250401,145500,12153453700,120300,120300,120300,120200,208
20250401,145400,12128441350,120300,120150,120300,120100,376
20250401,145300,12083244450,120200,120100,120200,120100,446
20250401,145200,12029644300,120100,120150,120200,120100,157
20250401,145100,12010781950,120200,120150,120200,120100,141
20250401,145000,11993847300,120100,120200,120300,120100,179
20250401,144900,11972328550,120200,120300,120400,120200,120
20250401,144800,11957892300,120100,120150,120700,120100,293
20250401,144700,11922656350,120200,120050,120300,120000,487
20250401,144600,11864155850,120100,120150,120150,120000,161
20250401,144500,11844830100,120200,120000,120200,120000,287
20250401,144400,11810360900,120100,120150,120200,120000,286
20250401,144300,11776009000,120200,120100,120200,120000,233
20250401,144200,11748031550,120000,120200,120300,120000,302
20250401,144100,11711758900,120200,120150,120300,120100,345
20250401,144000,11670291700,120200,120100,120200,120000,206
20250401,143900,11645541350,120200,120150,120200,120000,261
20250401,143800,11614195050,120200,120250,120300,120100,328
20250401,143700,11574762600,120250,120050,120300,119900,468
20250401,143600,11518537300,120100,120050,120100,119900,486
20250401,143500,11460198750,120100,120100,120100,120000,171
20250401,143400,11439671950,120000,120100,120150,120000,217
20250401,143300,11413627450,120100,120300,120300,120100,167
20250401,143200,11393554650,120300,120100,120300,120000,221
20250401,143100,11366994500,120100,120200,120200,120000,397
20250401,143000,11319318300,120100,120300,120300,120000,313
20250401,142900,11281714950,120300,120300,120300,120200,150
20250401,142800,11263682300,120300,120300,120300,120200,259
20250401,142700,11232541250,120300,120400,120400,120200,306
20250401,142600,11195726550,120300,120400,120400,120300,255
20250401,142500,11165042900,120400,120600,120600,120300,487
20250401,142400,11106379350,120600,120650,120700,120500,198
20250401,142300,11082501450,120700,120600,120700,120500,368
20250401,142200,11038133200,120600,120400,120600,120400,263
20250401,142100,11006434850,120400,120600,120600,120300,352
20250401,142000,10964065400,120500,120400,120600,120200,334
20250401,141900,10923861550,120400,120400,120500,120200,335
20250401,141800,10883550050,120300,120450,120500,120300,354
20250401,141700,10840938050,120500,120650,120700,120400,308
20250401,141600,10803804900,120700,120300,120700,120300,227
20250401,141500,10776426600,120700,120650,120700,120600,336
20250401,141400,10735897600,120700,120700,120800,120600,257
20250401,141300,10704877750,120700,120600,120700,120600,353
20250401,141200,10662287700,120700,120700,120800,120600,224
20250401,141100,10635257750,120700,120500,120700,120400,483
20250401,141000,10577026500,120500,120600,120600,120400,91
20250401,140900,10566061350,120700,120600,120700,120400,409
20250401,140800,10516770450,120500,120700,120700,120500,189
20250401,140700,10493980500,120700,120700,120700,120600,164
20250401,140600,10474195550,120600,120600,120700,120500,452
20250401,140500,10419701250,120600,120650,120700,120500,146
20250401,140400,10402100400,120600,120300,120700,120200,396
20250401,140300,10354372250,120200,120100,120700,120100,393
20250401,140200,10307058700,120200,120200,120200,120000,210
20250401,140100,10281831000,120200,120000,120200,119800,473
20250401,140000,10225086250,119900,119950,120000,119900,220
20250401,135900,10198700550,120000,119900,120000,119900,240
20250401,135800,10169919200,119900,119900,120000,119900,201
20250401,135700,10145817550,119900,119800,120400,119700,515
20250401,135600,10084079200,119700,119850,119850,119700,386
20250401,135500,10037856000,119800,119900,120000,119800,301
20250401,135400,10001781350,120000,119900,120100,119800,765
20250401,135300,9910042200,119900,120100,120200,119900,1775
20250401,135200,9696983650,120100,120100,120200,120000,564
20250401,135100,9629259350,120100,120100,120200,120100,269
20250401,135000,9596950250,120100,120300,120300,120100,519
20250401,134900,9534571050,120400,120300,120400,120300,392
20250401,134800,9487406150,120400,120300,120400,120300,174
20250401,134700,9466473450,120300,120300,120400,120300,382
20250401,134600,9420500550,120300,120400,120400,120300,263
20250401,134500,9388857150,120400,120300,120400,120300,223
20250401,134400,9362028250,120300,120400,120500,120300,252
20250401,134300,9331692850,120400,120500,120600,120400,322
20250401,134200,9292895950,120500,120500,120600,120500,165
20250401,134100,9273011650,120600,120500,120600,120500,154
20250401,134000,9254453050,120600,120500,120600,120500,138
20250401,133900,9237821650,120500,120600,120700,120500,498
20250401,133800,9177767850,120600,120700,120800,120600,292
20250401,133700,9142526400,120700,120700,120800,120700,206
20250401,133600,9117657900,120800,120800,120900,120700,132
20250401,133500,9101714300,120800,120700,121000,120600,281
20250401,133400,9067783700,120800,120500,120800,120400,267
20250401,133300,9035601600,120500,120500,120600,120400,182
20250401,133200,9013678500,120500,120500,120600,120300,299
20250401,133100,8977656600,120500,120700,120700,120500,249
20250401,133000,8947620500,120600,120600,120700,120600,203
20250401,132900,8923138200,120700,120600,120700,120400,256
20250401,132800,8892271400,120600,120700,120700,120500,361
20250401,132700,8848719900,120700,121000,121100,120700,574
20250401,132600,8779302000,121200,121200,121200,120900,240
20250401,132500,8750236500,121200,121200,121300,121100,110
20250401,132400,8736905900,121200,121300,121300,121100,137
20250401,132300,8720298100,121300,121200,121300,121200,365
20250401,132200,8676036000,121300,121300,121300,121200,238
20250401,132100,8647181850,121300,121300,121400,121200,209
20250401,132000,8621837350,121400,121100,121400,121100,490
20250401,131900,8562425850,121100,121200,121200,120900,440
20250401,131800,8509178250,121200,121300,121300,121200,114
20250401,131700,8495360150,121200,121300,121300,121200,85
20250401,131600,8485055450,121300,121300,121300,121200,77
20250401,131500,8475718750,121200,121200,121300,121200,214
20250401,131400,8449777350,121300,121300,121300,121200,93
20250401,131300,8438499750,121300,121200,121300,121200,152
20250401,131200,8420071950,121300,121200,121400,121000,369
20250401,131100,8375329450,121200,121200,121200,121100,125
20250401,131000,8360183050,121100,121100,121200,121100,163
20250401,130900,8340437750,121100,120900,121100,120900,132
20250401,130800,8324462650,121000,120800,121000,120800,545
20250401,130700,8258561750,120800,120800,120800,120700,528
20250401,130600,8194784050,120700,120800,120800,120700,66
20250401,130500,8186816750,120700,120700,120800,120700,82
20250401,130400,8176917150,120700,120800,120800,120700,155
20250401,130300,8158199950,120800,120800,121000,120800,165
20250401,130200,8138257750,120800,120900,120900,120700,613
20250401,130100,8064193350,121000,121000,121100,120900,174
20250401,130000,8043149350,121100,121300,121300,121000,266
20250401,125900,8010913250,121300,121200,121300,121200,154
20250401,125800,7992247250,121200,121400,121400,121200,147
20250401,125700,7974419950,121400,121500,121500,121400,166
20250401,125600,7954265050,121500,121400,121500,121400,654
20250401,125500,7874809850,121400,121400,121500,121300,396
20250401,125400,7826738450,121400,121200,121400,121200,265
20250401,125300,7794593850,121300,121400,121400,121200,953
20250401,125200,7678927550,121400,121200,121400,121200,201
20250401,125100,7654546550,121200,121200,121300,121100,122
20250401,125000,7639763050,121100,121100,121200,121100,322
20250401,124900,7600753350,121000,120900,121100,120900,211
20250401,124800,7575221150,120900,120800,121000,120800,604
20250401,124700,7502192950,120800,120800,120900,120800,89
20250401,124600,7491440750,120800,120800,120900,120800,117
20250401,124500,7477305450,120800,121100,121100,120800,206
20250401,124400,7452390150,121100,121100,121200,121000,132
20250401,124300,7436407350,121100,121200,121200,121100,82
20250401,124200,7426474750,121200,121100,121200,121100,48
20250401,124100,7420661350,121200,121100,121200,121100,51
20250401,124000,7414483850,121100,121100,121200,121100,160
20250401,123900,7395105750,121200,121300,121400,121200,139
20250401,123800,7378250950,121300,121500,121500,121300,160
20250401,123700,7358826350,121500,121600,121600,121400,172
20250401,123600,7337930750,121500,121500,121600,121400,667
20250401,123500,7256869750,121500,121600,121600,121500,114
20250401,123400,7243011450,121500,121500,121700,121500,200
20250401,123300,7218689250,121600,121500,121600,121500,249
20250401,123200,7188415950,121600,121600,121700,121500,242
20250401,123100,7158992350,121500,121600,121600,121500,158
20250401,123000,7139783750,121600,121500,121600,121500,121
20250401,122900,7125076450,121500,121400,121500,121400,132
20250401,122800,7109043450,121500,121600,121600,121400,32
20250401,122700,7105157450,121600,121200,121600,121200,234
20250401,122600,7076767950,121300,121300,121400,121200,24
20250401,122500,7073858450,121300,121200,121400,121100,283
20250401,122400,7039546450,121200,121300,121400,121100,120
20250401,122300,7024994150,121300,121300,121400,121300,81
20250401,122200,7015165250,121300,121700,121700,121200,179
20250401,122100,6993428850,121700,121500,121700,121400,483
20250401,122000,6934741050,121500,121500,121500,121400,37
20250401,121900,6930247250,121500,121500,121500,121400,241
20250401,121800,6900967450,121400,121400,121500,121400,116
20250401,121700,6886884150,121400,121300,121500,121100,243
20250401,121600,6857398550,121500,121500,121500,121400,181
20250401,121500,6835414850,121500,121500,121600,121400,130
20250401,121400,6819621550,121500,121400,121500,121300,211
20250401,121300,6794000950,121400,121700,121700,121400,63
20250401,121200,6786346050,121700,121500,121700,121400,259
20250401,121100,6754863950,121500,121400,121500,121300,111
20250401,121000,6741382050,121400,121200,121500,121200,247
20250401,120900,6711399650,121200,121200,121300,121100,296
20250401,120800,6675525250,121200,121300,121300,121200,149
20250401,120700,6657458650,121200,121300,121300,121200,95
20250401,120600,6645938250,121300,121300,121400,121300,137
20250401,120500,6629315950,121300,121400,121400,121300,47
20250401,120400,6623613350,121400,121200,121400,121200,194
20250401,120300,6600081850,121400,121000,121500,121000,488
20250401,120200,6540923100,121000,121000,121100,121000,108
20250401,120100,6527849250,121100,121000,121100,121000,404
20250401,120000,6478956150,121000,121000,121000,120900,97
20250401,115900,6467226550,121000,120900,121000,120900,77
20250401,115800,6457916150,121000,121000,121000,120900,92
20250401,115700,6446789350,121000,120900,121000,120900,123
20250401,115600,6431916450,120900,121000,121100,120900,103
20250401,115500,6419455050,121000,121100,121100,121000,83
20250401,115400,6409406350,121000,121100,121100,121000,129
20250401,115300,6393793250,121000,121000,121100,120900,195
20250401,115200,6370195850,120900,121000,121000,120900,73
20250401,115100,6361369050,121000,121000,121000,120900,305
20250401,115000,6324469850,120900,121000,121100,120900,31
20250401,114900,6320719550,121000,121200,121200,120800,437
20250401,114800,6267829850,121200,121100,121200,121100,67
20250401,114700,6259714050,121400,120600,121400,120600,1211
20250401,114600,6113342450,120600,120700,120700,120600,161
20250401,114500,6093917750,120600,120700,120800,120600,150
20250401,114400,6075814750,120600,120600,120700,120600,173
20250401,114300,6054945450,120600,120500,120700,120500,252
20250401,114200,6024553750,120550,120500,120600,120500,29
20250401,114100,6021058200,120600,120600,120600,120400,175
20250401,114000,5999971500,120600,120500,120600,120400,204
20250401,113900,5975389400,120400,120400,120400,120300,315
20250401,113800,5937473000,120300,120200,120400,120200,311
20250401,113700,5900070500,120200,120200,120200,120100,69
20250401,113600,5891779200,120200,120200,120300,120100,81
20250401,113500,5882042400,120300,120200,120300,120100,440
20250401,113400,5829137700,120100,120200,120200,120100,37
20250401,113300,5824692900,120100,120100,120200,120100,99
20250401,113200,5812802800,120100,120100,120200,120000,188
20250401,113100,5790223000,120200,120200,120200,120100,104
20250401,113000,5777723700,120200,120100,120400,120100,379
20250401,112900,5732165500,120200,120200,120200,120100,87
20250401,112800,5721715600,120200,120100,120200,120100,72
20250401,112700,5713067700,120100,120200,120300,120100,181
20250401,112600,5691316800,120200,120200,120300,120200,55
20250401,112500,5684705400,120200,120200,120200,120100,171
20250401,112400,5664152200,120100,120100,120300,120100,125
20250401,112300,5649127500,120200,120100,120300,120000,289
20250401,112200,5614414200,120000,120200,120200,120000,94
20250401,112100,5603127800,120100,120100,120200,120100,109
20250401,112000,5590034000,120100,120000,120200,120000,248
20250401,111900,5560245800,120000,120200,120200,120000,118
20250401,111800,5546074200,120200,120100,120200,120100,48
20250401,111700,5540308200,120100,120100,120100,120000,246
20250401,111600,5510767250,120100,120000,120100,120000,105
20250401,111500,5498163850,120000,120000,120100,120000,97
20250401,111400,5486522750,120000,120000,120100,120000,123
20250401,111300,5471755450,120000,119800,120100,119800,375
20250401,111200,5426757550,119700,119800,119800,119700,322
20250401,111100,5388208950,119700,119800,119900,119700,130
20250401,111000,5372634950,119800,119900,120000,119800,94
20250401,110900,5361370550,120000,119800,120000,119700,126
20250401,110800,5346274050,119700,119800,120000,119700,1279
20250401,110700,5192859750,119700,120000,120000,119700,306
20250401,110600,5156170850,120100,120000,120100,120000,132
20250401,110500,5140325150,120100,119900,120100,119900,254
20250401,110400,5109844050,119900,119950,120000,119900,158
20250401,110300,5090891650,119950,119900,120000,119800,960
20250401,110200,4975784350,119800,119800,119900,119700,240
20250401,110100,4947023350,119800,119300,119900,119300,203
20250401,110000,4922745150,119400,119400,119500,119300,122
20250401,105900,4908178450,119400,119300,119500,119300,183
20250401,105800,4886335250,119200,119100,119300,119000,608
20250401,105700,4813917550,119000,119100,119100,119000,244
20250401,105600,4784878150,119000,119400,119400,119000,167
20250401,105500,4764977950,119300,119300,119400,119300,84
20250401,105400,4754955450,119300,119300,119400,119300,141
20250401,105300,4738129350,119300,119200,119400,119100,247
20250401,105200,4708692950,119100,119300,119400,119100,221
20250401,105100,4682340050,119300,119300,119400,119300,183
20250401,105000,4660500350,119400,119300,119600,119300,246
20250401,104900,4631123350,119400,119500,119500,119200,120
20250401,104800,4616803050,119500,119300,119500,119200,187
20250401,104700,4594475250,119300,119300,119300,119100,186
20250401,104600,4572304250,119200,118900,119300,118900,246
20250401,104500,4543011550,119200,119100,119300,118800,710
20250401,104400,4458583850,119300,118800,119300,118600,1204
20250401,104300,4315411250,118700,118600,118800,118500,101
20250401,104200,4303430950,118600,118400,118700,118400,185
20250401,104100,4281505750,118500,118400,118500,118400,215
20250401,104000,4256038650,118500,118500,118500,118400,94
20250401,103900,4244904450,118400,118600,118700,118400,134
20250401,103800,4229020150,118400,118300,118900,118300,305
20250401,103700,4192840150,118300,118500,118600,118300,84
20250401,103600,4182891650,118600,118600,118700,118300,223
20250401,103500,4156447550,118700,118500,118800,118500,310
20250401,103400,4119649050,118500,117900,118500,117900,153
20250401,103300,4101549050,118600,118000,118600,117900,191
20250401,103200,4079004450,118000,117900,118000,117900,275
20250401,103100,4046557250,117900,117900,118000,117900,71
20250401,103000,4038184850,117900,118000,118100,117900,265
20250401,102900,4006917550,118000,118100,118100,118000,44
20250401,102800,4001724650,118100,118100,118500,118000,155
20250401,102700,3983406550,118200,118300,118400,118200,359
20250401,102600,3940938750,118300,118400,118500,118300,92
20250401,102500,3930048250,118400,118800,118800,118400,388
20250401,102400,3884013250,118700,118600,118800,118500,265
20250401,102300,3852582750,118500,118500,118600,118400,235
20250401,102200,3824736150,118500,118600,118600,118500,33
20250401,102100,3820823750,118500,118500,118500,118400,184
20250401,102000,3799029050,118400,118100,118600,118000,538
20250401,101900,3735397550,118100,117600,118200,117600,704
20250401,101800,3652387250,117700,117800,117800,117600,402
20250401,101700,3605043650,117800,118000,118000,117800,140
20250401,101600,3588538350,117900,117900,117900,117900,10
20250401,101500,3587359350,117900,117900,118000,117800,115
20250401,101400,3573798350,117900,117700,117900,117700,103
20250401,101300,3561666350,117700,117800,117800,117700,43
20250401,101200,3556602950,117600,117600,118000,117600,125
20250401,101100,3541887850,117600,117500,117700,117500,61
20250401,101000,3534717750,117500,117500,117500,117400,106
20250401,100900,3522264950,117400,117500,117500,117400,35
20250401,100800,3518155550,117400,117500,117500,117400,77
20250401,100700,3509110450,117500,117500,117500,117400,283
20250401,100600,3475861050,117400,117500,117500,117400,117
20250401,100500,3462113850,117600,117400,117600,117400,176
20250401,100400,3441433350,117400,117400,117400,117300,128
20250401,100300,3426408750,117400,117400,117500,117300,104
20250401,100200,3414198850,117400,117100,117700,117000,644
20250401,100100,3338723050,117100,117200,117200,117100,60
20250401,100000,3331696550,117200,117200,117200,117100,96
20250401,095900,3320446350,117300,117200,117300,117200,80
20250401,095800,3311067950,117200,117000,117300,117000,506
20250401,095700,3251811750,117100,116900,117100,116900,354
20250401,095600,3210388350,116900,116900,117000,116900,130
20250401,095500,3195187350,116900,116900,116900,116900,18
20250401,095400,3193083150,116900,117000,117100,116800,706
20250401,095300,3110510050,117100,117000,117100,116900,148
20250401,095200,3093197650,117000,117000,117000,116900,261
20250401,095100,3062668450,117000,117100,117100,117000,541
20250401,095000,2999362250,117100,117400,117400,117000,1382
20250401,094900,2837425450,117400,117800,117800,117400,757
20250401,094800,2748476050,117700,117900,117900,117500,568
20250401,094700,2681665650,117900,117900,117900,117900,14
20250401,094600,2680015050,117800,117800,117900,117800,234
20250401,094500,2652446350,117800,117700,117800,117700,183
20250401,094400,2630893950,117800,118100,118200,117700,541
20250401,094300,2567122850,118100,118000,118100,118000,62
20250401,094200,2559804250,118100,118200,118200,118000,7
20250401,094100,2558977750,118200,117700,118300,117500,713
20250401,094000,2475019650,117500,117900,117900,117500,1477
20250401,093900,2301064150,117900,117900,118200,117900,479
20250401,093800,2244546350,117900,118000,118000,117800,290
20250401,093700,2210356150,118000,118100,118100,117900,284
20250401,093600,2176849350,118100,117900,118600,117700,369
20250401,093500,2133351650,117800,117900,118100,117700,1200
20250401,093400,1991965950,118000,118300,118400,118000,1178
20250401,093300,1852857450,118600,118600,118600,118200,359
20250401,093200,1810335250,118700,119000,119000,118500,706
20250401,093100,1726447850,119000,119000,119000,118900,963
20250401,093000,1611876850,119100,119600,119600,119100,1678
20250401,092900,1411683050,119600,119500,119600,119400,233
20250401,092800,1383838050,119500,119300,119500,119200,484
20250401,092700,1326089250,119300,119600,119600,119300,483
20250401,092600,1268410150,119500,119700,119700,119500,198
20250401,092500,1244720250,119700,119800,119800,119600,68
20250401,092400,1236582450,119600,119800,119900,119500,754
20250401,092300,1146366150,119900,120150,120150,119900,305
20250401,092200,1109765500,120200,120300,120300,120100,128
20250401,092100,1094386500,120300,120000,120300,120000,580
20250401,092000,1024769200,120000,120000,120000,119800,380
20250401,091900,979186000,120000,119900,120000,119900,29
20250401,091800,975707000,119900,120100,120200,119900,380
20250401,091700,930091100,120000,120200,120200,120000,186
20250401,091600,907755400,120200,120500,120500,120200,613
20250401,091500,833993300,120500,120700,120700,120500,197
20250401,091400,810236900,120700,120800,120800,120700,210
20250401,091300,784881000,120900,121300,121300,120800,1333
20250401,091200,623638800,121300,121600,121700,121300,314
20250401,091100,585493100,121500,121700,121700,121500,397
20250401,091000,537208000,121900,122000,122000,121700,512
20250401,090900,474815800,122000,122000,122000,122000,28
20250401,090800,471399800,122000,121900,122000,121700,35
20250401,090700,467131600,122000,121800,122000,121600,305
20250401,090600,430016300,122100,122500,122500,121800,204
20250401,090500,405083300,122500,121900,122500,121900,339
20250401,090400,363674900,121900,121900,122100,121800,229
20250401,090300,335743300,121900,121700,122100,121700,446
20250401,090200,281401800,121700,121600,121700,121300,686
20250401,090100,198047100,121700,121600,121900,121200,439
20250401,090000,144699800,121600,120800,122000,120800,1195
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 13214958000 120100 120100 120100 120100 2111
3 20250401 190600 13214958000 120100 120100 120100 120100 0
4 20250401 190500 13214958000 120100 120100 120100 120100 0
5 20250401 190400 13214958000 120100 120100 120100 120100 0
6 20250401 190300 13214958000 120100 120100 120100 120100 0
7 20250401 190200 13214958000 120100 120100 120100 120100 0
8 20250401 190100 13214958000 120100 120100 120100 120100 0
9 20250401 190000 13214958000 120100 120100 120100 120100 0
10 20250401 185900 13214958000 120100 120100 120100 120100 0
11 20250401 185800 13214958000 120100 120100 120100 120100 0
12 20250401 185700 13214958000 120100 120100 120100 120100 0
13 20250401 185600 13214958000 120100 120100 120100 120100 0
14 20250401 185500 13214958000 120100 120100 120100 120100 0
15 20250401 185400 13214958000 120100 120100 120100 120100 0
16 20250401 185300 13214958000 120100 120100 120100 120100 0
17 20250401 185200 13214958000 120100 120100 120100 120100 0
18 20250401 185100 13214958000 120100 120100 120100 120100 0
19 20250401 185000 13214958000 120100 120100 120100 120100 0
20 20250401 184900 13214958000 120100 120100 120100 120100 0
21 20250401 184800 13214958000 120100 120100 120100 120100 0
22 20250401 184700 13214958000 120100 120100 120100 120100 0
23 20250401 184600 13214958000 120100 120100 120100 120100 0
24 20250401 184500 13214958000 120100 120100 120100 120100 0
25 20250401 184400 13214958000 120100 120100 120100 120100 0
26 20250401 184300 13214958000 120100 120100 120100 120100 0
27 20250401 184200 13214958000 120100 120100 120100 120100 0
28 20250401 184100 13214958000 120100 120100 120100 120100 0
29 20250401 184000 13214958000 120100 120100 120100 120100 0
30 20250401 183900 13214958000 120100 120100 120100 120100 0
31 20250401 183800 13214958000 120100 120100 120100 120100 0
32 20250401 183700 13214958000 120100 120100 120100 120100 2111
33 20250401 183600 13214958000 120100 120100 120100 120100 0
34 20250401 183500 13214958000 120100 120100 120100 120100 0
35 20250401 183400 13214958000 120100 120100 120100 120100 0
36 20250401 183300 13214958000 120100 120100 120100 120100 0
37 20250401 183200 13214958000 120100 120100 120100 120100 0
38 20250401 183100 13214958000 120100 120100 120100 120100 0
39 20250401 183000 13214958000 120100 120100 120100 120100 0
40 20250401 182900 13214958000 120100 120100 120100 120100 0
41 20250401 182800 13214958000 120100 120100 120100 120100 0
42 20250401 182700 13214958000 120100 120100 120100 120100 0
43 20250401 182600 13214958000 120100 120100 120100 120100 0
44 20250401 182500 13214958000 120100 120100 120100 120100 0
45 20250401 182400 13214958000 120100 120100 120100 120100 0
46 20250401 182300 13214958000 120100 120100 120100 120100 0
47 20250401 182200 13214958000 120100 120100 120100 120100 0
48 20250401 182100 13214958000 120100 120100 120100 120100 0
49 20250401 182000 13214958000 120100 120100 120100 120100 0
50 20250401 181900 13214958000 120100 120100 120100 120100 0
51 20250401 181800 13214958000 120100 120100 120100 120100 0
52 20250401 181700 13214958000 120100 120100 120100 120100 0
53 20250401 181600 13214958000 120100 120100 120100 120100 0
54 20250401 181500 13214958000 120100 120100 120100 120100 0
55 20250401 181400 13214958000 120100 120100 120100 120100 0
56 20250401 181300 13214958000 120100 120100 120100 120100 0
57 20250401 181200 13214958000 120100 120100 120100 120100 0
58 20250401 181100 13214958000 120100 120100 120100 120100 0
59 20250401 181000 13214958000 120100 120100 120100 120100 0
60 20250401 180900 13214958000 120100 120100 120100 120100 0
61 20250401 180800 13214958000 120100 120100 120100 120100 0
62 20250401 180700 13214958000 120100 120100 120100 120100 2111
63 20250401 180600 13214958000 120100 120100 120100 120100 0
64 20250401 180500 13214958000 120100 120100 120100 120100 0
65 20250401 180400 13214958000 120100 120100 120100 120100 0
66 20250401 180300 13214958000 120100 120100 120100 120100 0
67 20250401 180200 13214958000 120100 120100 120100 120100 0
68 20250401 180100 13214958000 120100 120100 120100 120100 0
69 20250401 180000 13214958000 120100 120100 120100 120100 0
70 20250401 175900 13214958000 120100 120100 120100 120100 0
71 20250401 175800 13214958000 120100 120100 120100 120100 0
72 20250401 175700 13214958000 120100 120100 120100 120100 0
73 20250401 175600 13214958000 120100 120100 120100 120100 0
74 20250401 175500 13214958000 120100 120100 120100 120100 0
75 20250401 175400 13214958000 120100 120100 120100 120100 0
76 20250401 175300 13214958000 120100 120100 120100 120100 0
77 20250401 175200 13214958000 120100 120100 120100 120100 0
78 20250401 175100 13214958000 120100 120100 120100 120100 0
79 20250401 175000 13214958000 120100 120100 120100 120100 0
80 20250401 174900 13214958000 120100 120100 120100 120100 0
81 20250401 174800 13214958000 120100 120100 120100 120100 0
82 20250401 174700 13214958000 120100 120100 120100 120100 0
83 20250401 174600 13214958000 120100 120100 120100 120100 0
84 20250401 174500 13214958000 120100 120100 120100 120100 0
85 20250401 174400 13214958000 120100 120100 120100 120100 0
86 20250401 174300 13214958000 120100 120100 120100 120100 0
87 20250401 174200 13214958000 120100 120100 120100 120100 0
88 20250401 174100 13214958000 120100 120100 120100 120100 0
89 20250401 174000 13214958000 120100 120100 120100 120100 0
90 20250401 173900 13214958000 120100 120100 120100 120100 0
91 20250401 173800 13214958000 120100 120100 120100 120100 0
92 20250401 173700 13214958000 120100 120100 120100 120100 2111
93 20250401 173600 13214958000 120100 120100 120100 120100 0
94 20250401 173500 13214958000 120100 120100 120100 120100 0
95 20250401 173400 13214958000 120100 120100 120100 120100 0
96 20250401 173300 13214958000 120100 120100 120100 120100 0
97 20250401 173200 13214958000 120100 120100 120100 120100 0
98 20250401 173100 13214958000 120100 120100 120100 120100 0
99 20250401 173000 13214958000 120100 120100 120100 120100 0
100 20250401 172900 13214958000 120100 120100 120100 120100 0
101 20250401 172800 13214958000 120100 120100 120100 120100 0
102 20250401 172700 13214958000 120100 120100 120100 120100 0
103 20250401 172600 13214958000 120100 120100 120100 120100 0
104 20250401 172500 13214958000 120100 120100 120100 120100 0
105 20250401 172400 13214958000 120100 120100 120100 120100 0
106 20250401 172300 13214958000 120100 120100 120100 120100 0
107 20250401 172200 13214958000 120100 120100 120100 120100 0
108 20250401 172100 13214958000 120100 120100 120100 120100 0
109 20250401 172000 13214958000 120100 120100 120100 120100 0
110 20250401 171900 13214958000 120100 120100 120100 120100 0
111 20250401 171800 13214958000 120100 120100 120100 120100 0
112 20250401 171700 13214958000 120100 120100 120100 120100 0
113 20250401 171600 13214958000 120100 120100 120100 120100 0
114 20250401 171500 13214958000 120100 120100 120100 120100 0
115 20250401 171400 13214958000 120100 120100 120100 120100 0
116 20250401 171300 13214958000 120100 120100 120100 120100 0
117 20250401 171200 13214958000 120100 120100 120100 120100 0
118 20250401 171100 13214958000 120100 120100 120100 120100 0
119 20250401 171000 13214958000 120100 120100 120100 120100 0
120 20250401 170900 13214958000 120100 120100 120100 120100 0
121 20250401 170800 13214958000 120100 120100 120100 120100 0
122 20250401 170700 13214958000 120100 120100 120100 120100 2111
123 20250401 170600 13214958000 120100 120100 120100 120100 0
124 20250401 170500 13214958000 120100 120100 120100 120100 0
125 20250401 170400 13214958000 120100 120100 120100 120100 0
126 20250401 170300 13214958000 120100 120100 120100 120100 0
127 20250401 170200 13214958000 120100 120100 120100 120100 0
128 20250401 170100 13214958000 120100 120100 120100 120100 0
129 20250401 170000 13214958000 120100 120100 120100 120100 0
130 20250401 165900 13214958000 120100 120100 120100 120100 0
131 20250401 165800 13214958000 120100 120100 120100 120100 0
132 20250401 165700 13214958000 120100 120100 120100 120100 0
133 20250401 165600 13214958000 120100 120100 120100 120100 0
134 20250401 165500 13214958000 120100 120100 120100 120100 0
135 20250401 165400 13214958000 120100 120100 120100 120100 0
136 20250401 165300 13214958000 120100 120100 120100 120100 0
137 20250401 165200 13214958000 120100 120100 120100 120100 0
138 20250401 165100 13214958000 120100 120100 120100 120100 0
139 20250401 165000 13214958000 120100 120100 120100 120100 0
140 20250401 164900 13214958000 120100 120100 120100 120100 0
141 20250401 164800 13214958000 120100 120100 120100 120100 0
142 20250401 164700 13214958000 120100 120100 120100 120100 0
143 20250401 164600 13214958000 120100 120100 120100 120100 0
144 20250401 164500 13214958000 120100 120100 120100 120100 0
145 20250401 164400 13214958000 120100 120100 120100 120100 0
146 20250401 164300 13214958000 120100 120100 120100 120100 0
147 20250401 164200 13214958000 120100 120100 120100 120100 0
148 20250401 164100 13214958000 120100 120100 120100 120100 0
149 20250401 164000 13214958000 120100 120100 120100 120100 0
150 20250401 163900 13214958000 120100 120100 120100 120100 0
151 20250401 163800 13214958000 120100 120100 120100 120100 0
152 20250401 163700 13214958000 120100 120100 120100 120100 2111
153 20250401 163600 13214958000 120100 120100 120100 120100 0
154 20250401 163500 13214958000 120100 120100 120100 120100 0
155 20250401 163400 13214958000 120100 120100 120100 120100 0
156 20250401 163300 13214958000 120100 120100 120100 120100 0
157 20250401 163200 13214958000 120100 120100 120100 120100 0
158 20250401 163100 13214958000 120100 120100 120100 120100 0
159 20250401 163000 13214958000 120100 120100 120100 120100 0
160 20250401 162900 13214958000 120100 120100 120100 120100 0
161 20250401 162800 13214958000 120100 120100 120100 120100 0
162 20250401 162700 13214958000 120100 120100 120100 120100 0
163 20250401 162600 13214958000 120100 120100 120100 120100 0
164 20250401 162500 13214958000 120100 120100 120100 120100 0
165 20250401 162400 13214958000 120100 120100 120100 120100 0
166 20250401 162300 13214958000 120100 120100 120100 120100 0
167 20250401 162200 13214958000 120100 120100 120100 120100 0
168 20250401 162100 13214958000 120100 120100 120100 120100 0
169 20250401 162000 13214958000 120100 120100 120100 120100 0
170 20250401 161900 13214958000 120100 120100 120100 120100 0
171 20250401 161800 13214958000 120100 120100 120100 120100 0
172 20250401 161700 13214958000 120100 120100 120100 120100 0
173 20250401 161600 13214958000 120100 120100 120100 120100 0
174 20250401 161500 13214958000 120100 120100 120100 120100 0
175 20250401 161400 13214958000 120100 120100 120100 120100 0
176 20250401 161300 13214958000 120100 120100 120100 120100 0
177 20250401 161200 13214958000 120100 120100 120100 120100 0
178 20250401 161100 13214958000 120100 120100 120100 120100 0
179 20250401 161000 13214958000 120100 120100 120100 120100 0
180 20250401 160900 13214958000 120100 120100 120100 120100 0
181 20250401 160800 13214958000 120100 120100 120100 120100 0
182 20250401 160700 13214958000 120100 120100 120100 120100 2111
183 20250401 160600 13214958000 120100 120100 120100 120100 0
184 20250401 160500 13214958000 120100 120100 120100 120100 0
185 20250401 160400 13214958000 120100 120100 120100 120100 0
186 20250401 160300 13214958000 120100 120100 120100 120100 0
187 20250401 160200 13214958000 120100 120100 120100 120100 0
188 20250401 160100 13214958000 120100 120100 120100 120100 0
189 20250401 160000 13214958000 120100 120100 120100 120100 0
190 20250401 155900 13214958000 120100 120100 120100 120100 0
191 20250401 155800 13214958000 120100 120100 120100 120100 0
192 20250401 155700 13214958000 120100 120100 120100 120100 0
193 20250401 155600 13214958000 120100 120100 120100 120100 0
194 20250401 155500 13214958000 120100 120100 120100 120100 0
195 20250401 155400 13214958000 120100 120100 120100 120100 0
196 20250401 155300 13214958000 120100 120100 120100 120100 0
197 20250401 155200 13214958000 120100 120100 120100 120100 0
198 20250401 155100 13214958000 120100 120100 120100 120100 0
199 20250401 155000 13214958000 120100 120100 120100 120100 0
200 20250401 154900 13214958000 120100 120100 120100 120100 0
201 20250401 154800 13214958000 120100 120100 120100 120100 0
202 20250401 154700 13214958000 120100 120100 120100 120100 0
203 20250401 154600 13214958000 120100 120100 120100 120100 0
204 20250401 154500 13214958000 120100 120100 120100 120100 0
205 20250401 154400 13214958000 120100 120100 120100 120100 0
206 20250401 154300 13214958000 120100 120100 120100 120100 0
207 20250401 154200 13214958000 120100 120100 120100 120100 0
208 20250401 154100 13214958000 120100 120100 120100 120100 0
209 20250401 154000 13214958000 120100 120100 120100 120100 0
210 20250401 153900 13214958000 120100 120100 120100 120100 0
211 20250401 153800 13214958000 120100 120100 120100 120100 0
212 20250401 153700 13214958000 120100 120100 120100 120100 2111
213 20250401 153600 13214958000 120100 120100 120100 120100 0
214 20250401 153500 13214958000 120100 120100 120100 120100 0
215 20250401 153400 13214958000 120100 120100 120100 120100 0
216 20250401 153300 13214958000 120100 120100 120100 120100 0
217 20250401 153200 13214958000 120100 120100 120100 120100 0
218 20250401 153100 13214958000 120100 120100 120100 120100 0
219 20250401 153000 13214958000 120100 120100 120100 120100 2111
220 20250401 152900 12961426900 120200 120200 120200 120200 0
221 20250401 152800 12961426900 120200 120200 120200 120200 0
222 20250401 152700 12961426900 120200 120200 120200 120200 0
223 20250401 152600 12961426900 120200 120200 120200 120200 0
224 20250401 152500 12961426900 120200 120200 120200 120200 0
225 20250401 152400 12961426900 120200 120200 120200 120200 0
226 20250401 152300 12961426900 120200 120200 120200 120200 0
227 20250401 152200 12961426900 120200 120200 120200 120200 0
228 20250401 152100 12961426900 120200 120200 120200 120200 0
229 20250401 152000 12961426900 120200 120200 120200 120200 0
230 20250401 151900 12961426900 120200 120100 120200 120000 789
231 20250401 151800 12866670300 120100 120000 120100 120000 118
232 20250401 151700 12852500400 120100 120100 120100 120000 155
233 20250401 151600 12833890250 120000 120100 120100 120000 152
234 20250401 151500 12815642200 120000 120100 120100 120000 113
235 20250401 151400 12802081000 120000 120000 120100 120000 246
236 20250401 151300 12772557850 120100 120000 120100 119900 1625
237 20250401 151200 12577561000 119950 119950 120000 119900 239
238 20250401 151100 12548904200 119900 119900 120000 119900 130
239 20250401 151000 12533316850 119900 119950 120000 119900 241
240 20250401 150900 12504420250 119900 120000 120000 119900 241
241 20250401 150800 12475522500 120000 119950 120000 119900 175
242 20250401 150700 12454539100 120000 120000 120000 119900 98
243 20250401 150600 12442787850 119900 119950 120000 119900 90
244 20250401 150500 12431995800 119900 120000 120000 119900 299
245 20250401 150400 12396122650 119900 120100 120100 119800 528
246 20250401 150300 12332806500 120100 120000 120100 120000 159
247 20250401 150200 12313725250 120000 120050 120100 120000 124
248 20250401 150100 12298844300 120100 120000 120100 120000 124
249 20250401 150000 12283963200 120000 120100 120200 120000 207
250 20250401 145900 12259100650 120100 120100 120200 120100 215
251 20250401 145800 12233277650 120100 120300 120300 120100 325
252 20250401 145700 12194213700 120300 120300 120300 120200 147
253 20250401 145600 12176539450 120200 120300 120300 120200 192
254 20250401 145500 12153453700 120300 120300 120300 120200 208
255 20250401 145400 12128441350 120300 120150 120300 120100 376
256 20250401 145300 12083244450 120200 120100 120200 120100 446
257 20250401 145200 12029644300 120100 120150 120200 120100 157
258 20250401 145100 12010781950 120200 120150 120200 120100 141
259 20250401 145000 11993847300 120100 120200 120300 120100 179
260 20250401 144900 11972328550 120200 120300 120400 120200 120
261 20250401 144800 11957892300 120100 120150 120700 120100 293
262 20250401 144700 11922656350 120200 120050 120300 120000 487
263 20250401 144600 11864155850 120100 120150 120150 120000 161
264 20250401 144500 11844830100 120200 120000 120200 120000 287
265 20250401 144400 11810360900 120100 120150 120200 120000 286
266 20250401 144300 11776009000 120200 120100 120200 120000 233
267 20250401 144200 11748031550 120000 120200 120300 120000 302
268 20250401 144100 11711758900 120200 120150 120300 120100 345
269 20250401 144000 11670291700 120200 120100 120200 120000 206
270 20250401 143900 11645541350 120200 120150 120200 120000 261
271 20250401 143800 11614195050 120200 120250 120300 120100 328
272 20250401 143700 11574762600 120250 120050 120300 119900 468
273 20250401 143600 11518537300 120100 120050 120100 119900 486
274 20250401 143500 11460198750 120100 120100 120100 120000 171
275 20250401 143400 11439671950 120000 120100 120150 120000 217
276 20250401 143300 11413627450 120100 120300 120300 120100 167
277 20250401 143200 11393554650 120300 120100 120300 120000 221
278 20250401 143100 11366994500 120100 120200 120200 120000 397
279 20250401 143000 11319318300 120100 120300 120300 120000 313
280 20250401 142900 11281714950 120300 120300 120300 120200 150
281 20250401 142800 11263682300 120300 120300 120300 120200 259
282 20250401 142700 11232541250 120300 120400 120400 120200 306
283 20250401 142600 11195726550 120300 120400 120400 120300 255
284 20250401 142500 11165042900 120400 120600 120600 120300 487
285 20250401 142400 11106379350 120600 120650 120700 120500 198
286 20250401 142300 11082501450 120700 120600 120700 120500 368
287 20250401 142200 11038133200 120600 120400 120600 120400 263
288 20250401 142100 11006434850 120400 120600 120600 120300 352
289 20250401 142000 10964065400 120500 120400 120600 120200 334
290 20250401 141900 10923861550 120400 120400 120500 120200 335
291 20250401 141800 10883550050 120300 120450 120500 120300 354
292 20250401 141700 10840938050 120500 120650 120700 120400 308
293 20250401 141600 10803804900 120700 120300 120700 120300 227
294 20250401 141500 10776426600 120700 120650 120700 120600 336
295 20250401 141400 10735897600 120700 120700 120800 120600 257
296 20250401 141300 10704877750 120700 120600 120700 120600 353
297 20250401 141200 10662287700 120700 120700 120800 120600 224
298 20250401 141100 10635257750 120700 120500 120700 120400 483
299 20250401 141000 10577026500 120500 120600 120600 120400 91
300 20250401 140900 10566061350 120700 120600 120700 120400 409
301 20250401 140800 10516770450 120500 120700 120700 120500 189
302 20250401 140700 10493980500 120700 120700 120700 120600 164
303 20250401 140600 10474195550 120600 120600 120700 120500 452
304 20250401 140500 10419701250 120600 120650 120700 120500 146
305 20250401 140400 10402100400 120600 120300 120700 120200 396
306 20250401 140300 10354372250 120200 120100 120700 120100 393
307 20250401 140200 10307058700 120200 120200 120200 120000 210
308 20250401 140100 10281831000 120200 120000 120200 119800 473
309 20250401 140000 10225086250 119900 119950 120000 119900 220
310 20250401 135900 10198700550 120000 119900 120000 119900 240
311 20250401 135800 10169919200 119900 119900 120000 119900 201
312 20250401 135700 10145817550 119900 119800 120400 119700 515
313 20250401 135600 10084079200 119700 119850 119850 119700 386
314 20250401 135500 10037856000 119800 119900 120000 119800 301
315 20250401 135400 10001781350 120000 119900 120100 119800 765
316 20250401 135300 9910042200 119900 120100 120200 119900 1775
317 20250401 135200 9696983650 120100 120100 120200 120000 564
318 20250401 135100 9629259350 120100 120100 120200 120100 269
319 20250401 135000 9596950250 120100 120300 120300 120100 519
320 20250401 134900 9534571050 120400 120300 120400 120300 392
321 20250401 134800 9487406150 120400 120300 120400 120300 174
322 20250401 134700 9466473450 120300 120300 120400 120300 382
323 20250401 134600 9420500550 120300 120400 120400 120300 263
324 20250401 134500 9388857150 120400 120300 120400 120300 223
325 20250401 134400 9362028250 120300 120400 120500 120300 252
326 20250401 134300 9331692850 120400 120500 120600 120400 322
327 20250401 134200 9292895950 120500 120500 120600 120500 165
328 20250401 134100 9273011650 120600 120500 120600 120500 154
329 20250401 134000 9254453050 120600 120500 120600 120500 138
330 20250401 133900 9237821650 120500 120600 120700 120500 498
331 20250401 133800 9177767850 120600 120700 120800 120600 292
332 20250401 133700 9142526400 120700 120700 120800 120700 206
333 20250401 133600 9117657900 120800 120800 120900 120700 132
334 20250401 133500 9101714300 120800 120700 121000 120600 281
335 20250401 133400 9067783700 120800 120500 120800 120400 267
336 20250401 133300 9035601600 120500 120500 120600 120400 182
337 20250401 133200 9013678500 120500 120500 120600 120300 299
338 20250401 133100 8977656600 120500 120700 120700 120500 249
339 20250401 133000 8947620500 120600 120600 120700 120600 203
340 20250401 132900 8923138200 120700 120600 120700 120400 256
341 20250401 132800 8892271400 120600 120700 120700 120500 361
342 20250401 132700 8848719900 120700 121000 121100 120700 574
343 20250401 132600 8779302000 121200 121200 121200 120900 240
344 20250401 132500 8750236500 121200 121200 121300 121100 110
345 20250401 132400 8736905900 121200 121300 121300 121100 137
346 20250401 132300 8720298100 121300 121200 121300 121200 365
347 20250401 132200 8676036000 121300 121300 121300 121200 238
348 20250401 132100 8647181850 121300 121300 121400 121200 209
349 20250401 132000 8621837350 121400 121100 121400 121100 490
350 20250401 131900 8562425850 121100 121200 121200 120900 440
351 20250401 131800 8509178250 121200 121300 121300 121200 114
352 20250401 131700 8495360150 121200 121300 121300 121200 85
353 20250401 131600 8485055450 121300 121300 121300 121200 77
354 20250401 131500 8475718750 121200 121200 121300 121200 214
355 20250401 131400 8449777350 121300 121300 121300 121200 93
356 20250401 131300 8438499750 121300 121200 121300 121200 152
357 20250401 131200 8420071950 121300 121200 121400 121000 369
358 20250401 131100 8375329450 121200 121200 121200 121100 125
359 20250401 131000 8360183050 121100 121100 121200 121100 163
360 20250401 130900 8340437750 121100 120900 121100 120900 132
361 20250401 130800 8324462650 121000 120800 121000 120800 545
362 20250401 130700 8258561750 120800 120800 120800 120700 528
363 20250401 130600 8194784050 120700 120800 120800 120700 66
364 20250401 130500 8186816750 120700 120700 120800 120700 82
365 20250401 130400 8176917150 120700 120800 120800 120700 155
366 20250401 130300 8158199950 120800 120800 121000 120800 165
367 20250401 130200 8138257750 120800 120900 120900 120700 613
368 20250401 130100 8064193350 121000 121000 121100 120900 174
369 20250401 130000 8043149350 121100 121300 121300 121000 266
370 20250401 125900 8010913250 121300 121200 121300 121200 154
371 20250401 125800 7992247250 121200 121400 121400 121200 147
372 20250401 125700 7974419950 121400 121500 121500 121400 166
373 20250401 125600 7954265050 121500 121400 121500 121400 654
374 20250401 125500 7874809850 121400 121400 121500 121300 396
375 20250401 125400 7826738450 121400 121200 121400 121200 265
376 20250401 125300 7794593850 121300 121400 121400 121200 953
377 20250401 125200 7678927550 121400 121200 121400 121200 201
378 20250401 125100 7654546550 121200 121200 121300 121100 122
379 20250401 125000 7639763050 121100 121100 121200 121100 322
380 20250401 124900 7600753350 121000 120900 121100 120900 211
381 20250401 124800 7575221150 120900 120800 121000 120800 604
382 20250401 124700 7502192950 120800 120800 120900 120800 89
383 20250401 124600 7491440750 120800 120800 120900 120800 117
384 20250401 124500 7477305450 120800 121100 121100 120800 206
385 20250401 124400 7452390150 121100 121100 121200 121000 132
386 20250401 124300 7436407350 121100 121200 121200 121100 82
387 20250401 124200 7426474750 121200 121100 121200 121100 48
388 20250401 124100 7420661350 121200 121100 121200 121100 51
389 20250401 124000 7414483850 121100 121100 121200 121100 160
390 20250401 123900 7395105750 121200 121300 121400 121200 139
391 20250401 123800 7378250950 121300 121500 121500 121300 160
392 20250401 123700 7358826350 121500 121600 121600 121400 172
393 20250401 123600 7337930750 121500 121500 121600 121400 667
394 20250401 123500 7256869750 121500 121600 121600 121500 114
395 20250401 123400 7243011450 121500 121500 121700 121500 200
396 20250401 123300 7218689250 121600 121500 121600 121500 249
397 20250401 123200 7188415950 121600 121600 121700 121500 242
398 20250401 123100 7158992350 121500 121600 121600 121500 158
399 20250401 123000 7139783750 121600 121500 121600 121500 121
400 20250401 122900 7125076450 121500 121400 121500 121400 132
401 20250401 122800 7109043450 121500 121600 121600 121400 32
402 20250401 122700 7105157450 121600 121200 121600 121200 234
403 20250401 122600 7076767950 121300 121300 121400 121200 24
404 20250401 122500 7073858450 121300 121200 121400 121100 283
405 20250401 122400 7039546450 121200 121300 121400 121100 120
406 20250401 122300 7024994150 121300 121300 121400 121300 81
407 20250401 122200 7015165250 121300 121700 121700 121200 179
408 20250401 122100 6993428850 121700 121500 121700 121400 483
409 20250401 122000 6934741050 121500 121500 121500 121400 37
410 20250401 121900 6930247250 121500 121500 121500 121400 241
411 20250401 121800 6900967450 121400 121400 121500 121400 116
412 20250401 121700 6886884150 121400 121300 121500 121100 243
413 20250401 121600 6857398550 121500 121500 121500 121400 181
414 20250401 121500 6835414850 121500 121500 121600 121400 130
415 20250401 121400 6819621550 121500 121400 121500 121300 211
416 20250401 121300 6794000950 121400 121700 121700 121400 63
417 20250401 121200 6786346050 121700 121500 121700 121400 259
418 20250401 121100 6754863950 121500 121400 121500 121300 111
419 20250401 121000 6741382050 121400 121200 121500 121200 247
420 20250401 120900 6711399650 121200 121200 121300 121100 296
421 20250401 120800 6675525250 121200 121300 121300 121200 149
422 20250401 120700 6657458650 121200 121300 121300 121200 95
423 20250401 120600 6645938250 121300 121300 121400 121300 137
424 20250401 120500 6629315950 121300 121400 121400 121300 47
425 20250401 120400 6623613350 121400 121200 121400 121200 194
426 20250401 120300 6600081850 121400 121000 121500 121000 488
427 20250401 120200 6540923100 121000 121000 121100 121000 108
428 20250401 120100 6527849250 121100 121000 121100 121000 404
429 20250401 120000 6478956150 121000 121000 121000 120900 97
430 20250401 115900 6467226550 121000 120900 121000 120900 77
431 20250401 115800 6457916150 121000 121000 121000 120900 92
432 20250401 115700 6446789350 121000 120900 121000 120900 123
433 20250401 115600 6431916450 120900 121000 121100 120900 103
434 20250401 115500 6419455050 121000 121100 121100 121000 83
435 20250401 115400 6409406350 121000 121100 121100 121000 129
436 20250401 115300 6393793250 121000 121000 121100 120900 195
437 20250401 115200 6370195850 120900 121000 121000 120900 73
438 20250401 115100 6361369050 121000 121000 121000 120900 305
439 20250401 115000 6324469850 120900 121000 121100 120900 31
440 20250401 114900 6320719550 121000 121200 121200 120800 437
441 20250401 114800 6267829850 121200 121100 121200 121100 67
442 20250401 114700 6259714050 121400 120600 121400 120600 1211
443 20250401 114600 6113342450 120600 120700 120700 120600 161
444 20250401 114500 6093917750 120600 120700 120800 120600 150
445 20250401 114400 6075814750 120600 120600 120700 120600 173
446 20250401 114300 6054945450 120600 120500 120700 120500 252
447 20250401 114200 6024553750 120550 120500 120600 120500 29
448 20250401 114100 6021058200 120600 120600 120600 120400 175
449 20250401 114000 5999971500 120600 120500 120600 120400 204
450 20250401 113900 5975389400 120400 120400 120400 120300 315
451 20250401 113800 5937473000 120300 120200 120400 120200 311
452 20250401 113700 5900070500 120200 120200 120200 120100 69
453 20250401 113600 5891779200 120200 120200 120300 120100 81
454 20250401 113500 5882042400 120300 120200 120300 120100 440
455 20250401 113400 5829137700 120100 120200 120200 120100 37
456 20250401 113300 5824692900 120100 120100 120200 120100 99
457 20250401 113200 5812802800 120100 120100 120200 120000 188
458 20250401 113100 5790223000 120200 120200 120200 120100 104
459 20250401 113000 5777723700 120200 120100 120400 120100 379
460 20250401 112900 5732165500 120200 120200 120200 120100 87
461 20250401 112800 5721715600 120200 120100 120200 120100 72
462 20250401 112700 5713067700 120100 120200 120300 120100 181
463 20250401 112600 5691316800 120200 120200 120300 120200 55
464 20250401 112500 5684705400 120200 120200 120200 120100 171
465 20250401 112400 5664152200 120100 120100 120300 120100 125
466 20250401 112300 5649127500 120200 120100 120300 120000 289
467 20250401 112200 5614414200 120000 120200 120200 120000 94
468 20250401 112100 5603127800 120100 120100 120200 120100 109
469 20250401 112000 5590034000 120100 120000 120200 120000 248
470 20250401 111900 5560245800 120000 120200 120200 120000 118
471 20250401 111800 5546074200 120200 120100 120200 120100 48
472 20250401 111700 5540308200 120100 120100 120100 120000 246
473 20250401 111600 5510767250 120100 120000 120100 120000 105
474 20250401 111500 5498163850 120000 120000 120100 120000 97
475 20250401 111400 5486522750 120000 120000 120100 120000 123
476 20250401 111300 5471755450 120000 119800 120100 119800 375
477 20250401 111200 5426757550 119700 119800 119800 119700 322
478 20250401 111100 5388208950 119700 119800 119900 119700 130
479 20250401 111000 5372634950 119800 119900 120000 119800 94
480 20250401 110900 5361370550 120000 119800 120000 119700 126
481 20250401 110800 5346274050 119700 119800 120000 119700 1279
482 20250401 110700 5192859750 119700 120000 120000 119700 306
483 20250401 110600 5156170850 120100 120000 120100 120000 132
484 20250401 110500 5140325150 120100 119900 120100 119900 254
485 20250401 110400 5109844050 119900 119950 120000 119900 158
486 20250401 110300 5090891650 119950 119900 120000 119800 960
487 20250401 110200 4975784350 119800 119800 119900 119700 240
488 20250401 110100 4947023350 119800 119300 119900 119300 203
489 20250401 110000 4922745150 119400 119400 119500 119300 122
490 20250401 105900 4908178450 119400 119300 119500 119300 183
491 20250401 105800 4886335250 119200 119100 119300 119000 608
492 20250401 105700 4813917550 119000 119100 119100 119000 244
493 20250401 105600 4784878150 119000 119400 119400 119000 167
494 20250401 105500 4764977950 119300 119300 119400 119300 84
495 20250401 105400 4754955450 119300 119300 119400 119300 141
496 20250401 105300 4738129350 119300 119200 119400 119100 247
497 20250401 105200 4708692950 119100 119300 119400 119100 221
498 20250401 105100 4682340050 119300 119300 119400 119300 183
499 20250401 105000 4660500350 119400 119300 119600 119300 246
500 20250401 104900 4631123350 119400 119500 119500 119200 120
501 20250401 104800 4616803050 119500 119300 119500 119200 187
502 20250401 104700 4594475250 119300 119300 119300 119100 186
503 20250401 104600 4572304250 119200 118900 119300 118900 246
504 20250401 104500 4543011550 119200 119100 119300 118800 710
505 20250401 104400 4458583850 119300 118800 119300 118600 1204
506 20250401 104300 4315411250 118700 118600 118800 118500 101
507 20250401 104200 4303430950 118600 118400 118700 118400 185
508 20250401 104100 4281505750 118500 118400 118500 118400 215
509 20250401 104000 4256038650 118500 118500 118500 118400 94
510 20250401 103900 4244904450 118400 118600 118700 118400 134
511 20250401 103800 4229020150 118400 118300 118900 118300 305
512 20250401 103700 4192840150 118300 118500 118600 118300 84
513 20250401 103600 4182891650 118600 118600 118700 118300 223
514 20250401 103500 4156447550 118700 118500 118800 118500 310
515 20250401 103400 4119649050 118500 117900 118500 117900 153
516 20250401 103300 4101549050 118600 118000 118600 117900 191
517 20250401 103200 4079004450 118000 117900 118000 117900 275
518 20250401 103100 4046557250 117900 117900 118000 117900 71
519 20250401 103000 4038184850 117900 118000 118100 117900 265
520 20250401 102900 4006917550 118000 118100 118100 118000 44
521 20250401 102800 4001724650 118100 118100 118500 118000 155
522 20250401 102700 3983406550 118200 118300 118400 118200 359
523 20250401 102600 3940938750 118300 118400 118500 118300 92
524 20250401 102500 3930048250 118400 118800 118800 118400 388
525 20250401 102400 3884013250 118700 118600 118800 118500 265
526 20250401 102300 3852582750 118500 118500 118600 118400 235
527 20250401 102200 3824736150 118500 118600 118600 118500 33
528 20250401 102100 3820823750 118500 118500 118500 118400 184
529 20250401 102000 3799029050 118400 118100 118600 118000 538
530 20250401 101900 3735397550 118100 117600 118200 117600 704
531 20250401 101800 3652387250 117700 117800 117800 117600 402
532 20250401 101700 3605043650 117800 118000 118000 117800 140
533 20250401 101600 3588538350 117900 117900 117900 117900 10
534 20250401 101500 3587359350 117900 117900 118000 117800 115
535 20250401 101400 3573798350 117900 117700 117900 117700 103
536 20250401 101300 3561666350 117700 117800 117800 117700 43
537 20250401 101200 3556602950 117600 117600 118000 117600 125
538 20250401 101100 3541887850 117600 117500 117700 117500 61
539 20250401 101000 3534717750 117500 117500 117500 117400 106
540 20250401 100900 3522264950 117400 117500 117500 117400 35
541 20250401 100800 3518155550 117400 117500 117500 117400 77
542 20250401 100700 3509110450 117500 117500 117500 117400 283
543 20250401 100600 3475861050 117400 117500 117500 117400 117
544 20250401 100500 3462113850 117600 117400 117600 117400 176
545 20250401 100400 3441433350 117400 117400 117400 117300 128
546 20250401 100300 3426408750 117400 117400 117500 117300 104
547 20250401 100200 3414198850 117400 117100 117700 117000 644
548 20250401 100100 3338723050 117100 117200 117200 117100 60
549 20250401 100000 3331696550 117200 117200 117200 117100 96
550 20250401 095900 3320446350 117300 117200 117300 117200 80
551 20250401 095800 3311067950 117200 117000 117300 117000 506
552 20250401 095700 3251811750 117100 116900 117100 116900 354
553 20250401 095600 3210388350 116900 116900 117000 116900 130
554 20250401 095500 3195187350 116900 116900 116900 116900 18
555 20250401 095400 3193083150 116900 117000 117100 116800 706
556 20250401 095300 3110510050 117100 117000 117100 116900 148
557 20250401 095200 3093197650 117000 117000 117000 116900 261
558 20250401 095100 3062668450 117000 117100 117100 117000 541
559 20250401 095000 2999362250 117100 117400 117400 117000 1382
560 20250401 094900 2837425450 117400 117800 117800 117400 757
561 20250401 094800 2748476050 117700 117900 117900 117500 568
562 20250401 094700 2681665650 117900 117900 117900 117900 14
563 20250401 094600 2680015050 117800 117800 117900 117800 234
564 20250401 094500 2652446350 117800 117700 117800 117700 183
565 20250401 094400 2630893950 117800 118100 118200 117700 541
566 20250401 094300 2567122850 118100 118000 118100 118000 62
567 20250401 094200 2559804250 118100 118200 118200 118000 7
568 20250401 094100 2558977750 118200 117700 118300 117500 713
569 20250401 094000 2475019650 117500 117900 117900 117500 1477
570 20250401 093900 2301064150 117900 117900 118200 117900 479
571 20250401 093800 2244546350 117900 118000 118000 117800 290
572 20250401 093700 2210356150 118000 118100 118100 117900 284
573 20250401 093600 2176849350 118100 117900 118600 117700 369
574 20250401 093500 2133351650 117800 117900 118100 117700 1200
575 20250401 093400 1991965950 118000 118300 118400 118000 1178
576 20250401 093300 1852857450 118600 118600 118600 118200 359
577 20250401 093200 1810335250 118700 119000 119000 118500 706
578 20250401 093100 1726447850 119000 119000 119000 118900 963
579 20250401 093000 1611876850 119100 119600 119600 119100 1678
580 20250401 092900 1411683050 119600 119500 119600 119400 233
581 20250401 092800 1383838050 119500 119300 119500 119200 484
582 20250401 092700 1326089250 119300 119600 119600 119300 483
583 20250401 092600 1268410150 119500 119700 119700 119500 198
584 20250401 092500 1244720250 119700 119800 119800 119600 68
585 20250401 092400 1236582450 119600 119800 119900 119500 754
586 20250401 092300 1146366150 119900 120150 120150 119900 305
587 20250401 092200 1109765500 120200 120300 120300 120100 128
588 20250401 092100 1094386500 120300 120000 120300 120000 580
589 20250401 092000 1024769200 120000 120000 120000 119800 380
590 20250401 091900 979186000 120000 119900 120000 119900 29
591 20250401 091800 975707000 119900 120100 120200 119900 380
592 20250401 091700 930091100 120000 120200 120200 120000 186
593 20250401 091600 907755400 120200 120500 120500 120200 613
594 20250401 091500 833993300 120500 120700 120700 120500 197
595 20250401 091400 810236900 120700 120800 120800 120700 210
596 20250401 091300 784881000 120900 121300 121300 120800 1333
597 20250401 091200 623638800 121300 121600 121700 121300 314
598 20250401 091100 585493100 121500 121700 121700 121500 397
599 20250401 091000 537208000 121900 122000 122000 121700 512
600 20250401 090900 474815800 122000 122000 122000 122000 28
601 20250401 090800 471399800 122000 121900 122000 121700 35
602 20250401 090700 467131600 122000 121800 122000 121600 305
603 20250401 090600 430016300 122100 122500 122500 121800 204
604 20250401 090500 405083300 122500 121900 122500 121900 339
605 20250401 090400 363674900 121900 121900 122100 121800 229
606 20250401 090300 335743300 121900 121700 122100 121700 446
607 20250401 090200 281401800 121700 121600 121700 121300 686
608 20250401 090100 198047100 121700 121600 121900 121200 439
609 20250401 090000 144699800 121600 120800 122000 120800 1195

1
011780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,12165,27334587,1504810500,3381288411900,0.04
20250327,12160,27334587,1506624000,3386755329300,0.04
20250326,11296,27334587,1392796800,3370354577100,0.04
20250325,7767,27334587,908739000,3198146679000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 12165 27334587 1504810500 3381288411900 0.04
3 20250327 12160 27334587 1506624000 3386755329300 0.04
4 20250326 11296 27334587 1392796800 3370354577100 0.04
5 20250325 7767 27334587 908739000 3198146679000 0.03