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

613
014680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,6151033100,120000,120000,120000,120000,3797
20250401,191000,6151033100,120000,120000,120000,120000,0
20250401,190900,6151033100,120000,120000,120000,120000,0
20250401,190800,6151033100,120000,120000,120000,120000,0
20250401,190700,6151033100,120000,120000,120000,120000,0
20250401,190600,6151033100,120000,120000,120000,120000,0
20250401,190500,6151033100,120000,120000,120000,120000,0
20250401,190400,6151033100,120000,120000,120000,120000,0
20250401,190300,6151033100,120000,120000,120000,120000,0
20250401,190200,6151033100,120000,120000,120000,120000,0
20250401,190100,6151033100,120000,120000,120000,120000,0
20250401,190000,6151033100,120000,120000,120000,120000,0
20250401,185900,6151033100,120000,120000,120000,120000,0
20250401,185800,6151033100,120000,120000,120000,120000,0
20250401,185700,6151033100,120000,120000,120000,120000,0
20250401,185600,6151033100,120000,120000,120000,120000,0
20250401,185500,6151033100,120000,120000,120000,120000,0
20250401,185400,6151033100,120000,120000,120000,120000,0
20250401,185300,6151033100,120000,120000,120000,120000,0
20250401,185200,6151033100,120000,120000,120000,120000,0
20250401,185100,6151033100,120000,120000,120000,120000,0
20250401,185000,6151033100,120000,120000,120000,120000,0
20250401,184900,6151033100,120000,120000,120000,120000,0
20250401,184800,6151033100,120000,120000,120000,120000,0
20250401,184700,6151033100,120000,120000,120000,120000,0
20250401,184600,6151033100,120000,120000,120000,120000,0
20250401,184500,6151033100,120000,120000,120000,120000,0
20250401,184400,6151033100,120000,120000,120000,120000,0
20250401,184300,6151033100,120000,120000,120000,120000,0
20250401,184200,6151033100,120000,120000,120000,120000,0
20250401,184100,6151033100,120000,120000,120000,120000,3797
20250401,184000,6151033100,120000,120000,120000,120000,0
20250401,183900,6151033100,120000,120000,120000,120000,0
20250401,183800,6151033100,120000,120000,120000,120000,0
20250401,183700,6151033100,120000,120000,120000,120000,0
20250401,183600,6151033100,120000,120000,120000,120000,0
20250401,183500,6151033100,120000,120000,120000,120000,0
20250401,183400,6151033100,120000,120000,120000,120000,0
20250401,183300,6151033100,120000,120000,120000,120000,0
20250401,183200,6151033100,120000,120000,120000,120000,0
20250401,183100,6151033100,120000,120000,120000,120000,0
20250401,183000,6151033100,120000,120000,120000,120000,0
20250401,182900,6151033100,120000,120000,120000,120000,0
20250401,182800,6151033100,120000,120000,120000,120000,0
20250401,182700,6151033100,120000,120000,120000,120000,0
20250401,182600,6151033100,120000,120000,120000,120000,0
20250401,182500,6151033100,120000,120000,120000,120000,0
20250401,182400,6151033100,120000,120000,120000,120000,0
20250401,182300,6151033100,120000,120000,120000,120000,0
20250401,182200,6151033100,120000,120000,120000,120000,0
20250401,182100,6151033100,120000,120000,120000,120000,0
20250401,182000,6151033100,120000,120000,120000,120000,0
20250401,181900,6151033100,120000,120000,120000,120000,0
20250401,181800,6151033100,120000,120000,120000,120000,0
20250401,181700,6151033100,120000,120000,120000,120000,0
20250401,181600,6151033100,120000,120000,120000,120000,0
20250401,181500,6151033100,120000,120000,120000,120000,0
20250401,181400,6151033100,120000,120000,120000,120000,0
20250401,181300,6151033100,120000,120000,120000,120000,0
20250401,181200,6151033100,120000,120000,120000,120000,0
20250401,181100,6151033100,120000,120000,120000,120000,3797
20250401,181000,6151033100,120000,120000,120000,120000,0
20250401,180900,6151033100,120000,120000,120000,120000,0
20250401,180800,6151033100,120000,120000,120000,120000,0
20250401,180700,6151033100,120000,120000,120000,120000,0
20250401,180600,6151033100,120000,120000,120000,120000,0
20250401,180500,6151033100,120000,120000,120000,120000,0
20250401,180400,6151033100,120000,120000,120000,120000,0
20250401,180300,6151033100,120000,120000,120000,120000,0
20250401,180200,6151033100,120000,120000,120000,120000,0
20250401,180100,6151033100,120000,120000,120000,120000,0
20250401,180000,6151033100,120000,120000,120000,120000,0
20250401,175900,6151033100,120000,120000,120000,120000,0
20250401,175800,6151033100,120000,120000,120000,120000,0
20250401,175700,6151033100,120000,120000,120000,120000,0
20250401,175600,6151033100,120000,120000,120000,120000,0
20250401,175500,6151033100,120000,120000,120000,120000,0
20250401,175400,6151033100,120000,120000,120000,120000,0
20250401,175300,6151033100,120000,120000,120000,120000,0
20250401,175200,6151033100,120000,120000,120000,120000,0
20250401,175100,6151033100,120000,120000,120000,120000,0
20250401,175000,6151033100,120000,120000,120000,120000,0
20250401,174900,6151033100,120000,120000,120000,120000,0
20250401,174800,6151033100,120000,120000,120000,120000,0
20250401,174700,6151033100,120000,120000,120000,120000,0
20250401,174600,6151033100,120000,120000,120000,120000,0
20250401,174500,6151033100,120000,120000,120000,120000,0
20250401,174400,6151033100,120000,120000,120000,120000,0
20250401,174300,6151033100,120000,120000,120000,120000,0
20250401,174200,6151033100,120000,120000,120000,120000,0
20250401,174100,6151033100,120000,120000,120000,120000,3797
20250401,174000,6151033100,120000,120000,120000,120000,0
20250401,173900,6151033100,120000,120000,120000,120000,0
20250401,173800,6151033100,120000,120000,120000,120000,0
20250401,173700,6151033100,120000,120000,120000,120000,0
20250401,173600,6151033100,120000,120000,120000,120000,0
20250401,173500,6151033100,120000,120000,120000,120000,0
20250401,173400,6151033100,120000,120000,120000,120000,0
20250401,173300,6151033100,120000,120000,120000,120000,0
20250401,173200,6151033100,120000,120000,120000,120000,0
20250401,173100,6151033100,120000,120000,120000,120000,0
20250401,173000,6151033100,120000,120000,120000,120000,0
20250401,172900,6151033100,120000,120000,120000,120000,0
20250401,172800,6151033100,120000,120000,120000,120000,0
20250401,172700,6151033100,120000,120000,120000,120000,0
20250401,172600,6151033100,120000,120000,120000,120000,0
20250401,172500,6151033100,120000,120000,120000,120000,0
20250401,172400,6151033100,120000,120000,120000,120000,0
20250401,172300,6151033100,120000,120000,120000,120000,0
20250401,172200,6151033100,120000,120000,120000,120000,0
20250401,172100,6151033100,120000,120000,120000,120000,0
20250401,172000,6151033100,120000,120000,120000,120000,0
20250401,171900,6151033100,120000,120000,120000,120000,0
20250401,171800,6151033100,120000,120000,120000,120000,0
20250401,171700,6151033100,120000,120000,120000,120000,0
20250401,171600,6151033100,120000,120000,120000,120000,0
20250401,171500,6151033100,120000,120000,120000,120000,0
20250401,171400,6151033100,120000,120000,120000,120000,0
20250401,171300,6151033100,120000,120000,120000,120000,0
20250401,171200,6151033100,120000,120000,120000,120000,0
20250401,171100,6151033100,120000,120000,120000,120000,3797
20250401,171000,6151033100,120000,120000,120000,120000,0
20250401,170900,6151033100,120000,120000,120000,120000,0
20250401,170800,6151033100,120000,120000,120000,120000,0
20250401,170700,6151033100,120000,120000,120000,120000,0
20250401,170600,6151033100,120000,120000,120000,120000,0
20250401,170500,6151033100,120000,120000,120000,120000,0
20250401,170400,6151033100,120000,120000,120000,120000,0
20250401,170300,6151033100,120000,120000,120000,120000,0
20250401,170200,6151033100,120000,120000,120000,120000,0
20250401,170100,6151033100,120000,120000,120000,120000,0
20250401,170000,6151033100,120000,120000,120000,120000,0
20250401,165900,6151033100,120000,120000,120000,120000,0
20250401,165800,6151033100,120000,120000,120000,120000,0
20250401,165700,6151033100,120000,120000,120000,120000,0
20250401,165600,6151033100,120000,120000,120000,120000,0
20250401,165500,6151033100,120000,120000,120000,120000,0
20250401,165400,6151033100,120000,120000,120000,120000,0
20250401,165300,6151033100,120000,120000,120000,120000,0
20250401,165200,6151033100,120000,120000,120000,120000,0
20250401,165100,6151033100,120000,120000,120000,120000,0
20250401,165000,6151033100,120000,120000,120000,120000,0
20250401,164900,6151033100,120000,120000,120000,120000,0
20250401,164800,6151033100,120000,120000,120000,120000,0
20250401,164700,6151033100,120000,120000,120000,120000,0
20250401,164600,6151033100,120000,120000,120000,120000,0
20250401,164500,6151033100,120000,120000,120000,120000,0
20250401,164400,6151033100,120000,120000,120000,120000,0
20250401,164300,6151033100,120000,120000,120000,120000,0
20250401,164200,6151033100,120000,120000,120000,120000,0
20250401,164100,6151033100,120000,120000,120000,120000,3797
20250401,164000,6151033100,120000,120000,120000,120000,0
20250401,163900,6151033100,120000,120000,120000,120000,0
20250401,163800,6151033100,120000,120000,120000,120000,0
20250401,163700,6151033100,120000,120000,120000,120000,0
20250401,163600,6151033100,120000,120000,120000,120000,0
20250401,163500,6151033100,120000,120000,120000,120000,0
20250401,163400,6151033100,120000,120000,120000,120000,0
20250401,163300,6151033100,120000,120000,120000,120000,0
20250401,163200,6151033100,120000,120000,120000,120000,0
20250401,163100,6151033100,120000,120000,120000,120000,0
20250401,163000,6151033100,120000,120000,120000,120000,0
20250401,162900,6151033100,120000,120000,120000,120000,0
20250401,162800,6151033100,120000,120000,120000,120000,0
20250401,162700,6151033100,120000,120000,120000,120000,0
20250401,162600,6151033100,120000,120000,120000,120000,0
20250401,162500,6151033100,120000,120000,120000,120000,0
20250401,162400,6151033100,120000,120000,120000,120000,0
20250401,162300,6151033100,120000,120000,120000,120000,0
20250401,162200,6151033100,120000,120000,120000,120000,0
20250401,162100,6151033100,120000,120000,120000,120000,0
20250401,162000,6151033100,120000,120000,120000,120000,0
20250401,161900,6151033100,120000,120000,120000,120000,0
20250401,161800,6151033100,120000,120000,120000,120000,0
20250401,161700,6151033100,120000,120000,120000,120000,0
20250401,161600,6151033100,120000,120000,120000,120000,0
20250401,161500,6151033100,120000,120000,120000,120000,0
20250401,161400,6151033100,120000,120000,120000,120000,0
20250401,161300,6151033100,120000,120000,120000,120000,0
20250401,161200,6151033100,120000,120000,120000,120000,0
20250401,161100,6151033100,120000,120000,120000,120000,3797
20250401,161000,6151033100,120000,120000,120000,120000,0
20250401,160900,6151033100,120000,120000,120000,120000,0
20250401,160800,6151033100,120000,120000,120000,120000,0
20250401,160700,6151033100,120000,120000,120000,120000,0
20250401,160600,6151033100,120000,120000,120000,120000,0
20250401,160500,6151033100,120000,120000,120000,120000,0
20250401,160400,6151033100,120000,120000,120000,120000,0
20250401,160300,6151033100,120000,120000,120000,120000,0
20250401,160200,6151033100,120000,120000,120000,120000,0
20250401,160100,6151033100,120000,120000,120000,120000,0
20250401,160000,6151033100,120000,120000,120000,120000,0
20250401,155900,6151033100,120000,120000,120000,120000,0
20250401,155800,6151033100,120000,120000,120000,120000,0
20250401,155700,6151033100,120000,120000,120000,120000,0
20250401,155600,6151033100,120000,120000,120000,120000,0
20250401,155500,6151033100,120000,120000,120000,120000,0
20250401,155400,6151033100,120000,120000,120000,120000,0
20250401,155300,6151033100,120000,120000,120000,120000,0
20250401,155200,6151033100,120000,120000,120000,120000,0
20250401,155100,6151033100,120000,120000,120000,120000,0
20250401,155000,6151033100,120000,120000,120000,120000,0
20250401,154900,6151033100,120000,120000,120000,120000,0
20250401,154800,6151033100,120000,120000,120000,120000,0
20250401,154700,6151033100,120000,120000,120000,120000,0
20250401,154600,6151033100,120000,120000,120000,120000,0
20250401,154500,6151033100,120000,120000,120000,120000,0
20250401,154400,6151033100,120000,120000,120000,120000,0
20250401,154300,6151033100,120000,120000,120000,120000,0
20250401,154200,6151033100,120000,120000,120000,120000,0
20250401,154100,6151033100,120000,120000,120000,120000,3797
20250401,154000,6151033100,120000,120000,120000,120000,0
20250401,153900,6151033100,120000,120000,120000,120000,0
20250401,153800,6151033100,120000,120000,120000,120000,0
20250401,153700,6151033100,120000,120000,120000,120000,0
20250401,153600,6151033100,120000,120000,120000,120000,0
20250401,153500,6151033100,120000,120000,120000,120000,0
20250401,153400,6151033100,120000,120000,120000,120000,0
20250401,153300,6151033100,120000,120000,120000,120000,0
20250401,153200,6151033100,120000,120000,120000,120000,0
20250401,153100,6151033100,120000,120000,120000,120000,0
20250401,153000,6151033100,120000,120000,120000,120000,3797
20250401,152900,5695393100,120300,120300,120300,120300,0
20250401,152800,5695393100,120300,120300,120300,120300,0
20250401,152700,5695393100,120300,120300,120300,120300,0
20250401,152600,5695393100,120300,120300,120300,120300,0
20250401,152500,5695393100,120300,120300,120300,120300,0
20250401,152400,5695393100,120300,120300,120300,120300,0
20250401,152300,5695393100,120300,120300,120300,120300,0
20250401,152200,5695393100,120300,120300,120300,120300,0
20250401,152100,5695393100,120300,120300,120300,120300,0
20250401,152000,5695393100,120300,120300,120300,120300,0
20250401,151900,5695393100,120300,120400,120500,120300,82
20250401,151800,5685523400,120500,120300,120500,120100,73
20250401,151700,5676739500,120400,120400,120500,120200,111
20250401,151600,5663377100,120400,120200,120400,120000,237
20250401,151500,5634883700,120200,120100,120300,119900,205
20250401,151400,5610255200,120000,120000,120200,119800,257
20250401,151300,5579421400,120000,119800,120000,119700,189
20250401,151200,5556772800,119800,119700,119800,119700,77
20250401,151100,5547552100,119600,119800,119800,119600,100
20250401,151000,5535583000,119800,119700,119800,119600,108
20250401,150900,5522653800,119700,119700,119800,119500,91
20250401,150800,5511764300,119700,119600,119700,119600,122
20250401,150700,5497162400,119700,119500,119700,119400,180
20250401,150600,5475645400,119500,119500,119700,119500,82
20250401,150500,5465840100,119700,119600,119700,119500,105
20250401,150400,5453283700,119600,119400,119600,119300,157
20250401,150300,5434526100,119400,119600,119600,119300,84
20250401,150200,5424490800,119500,119400,119600,119400,98
20250401,150100,5412774400,119400,119600,119700,119400,99
20250401,150000,5400938200,119500,119500,119600,119400,106
20250401,145900,5388271000,119500,119400,119500,119400,89
20250401,145800,5377637700,119400,119500,119600,119300,215
20250401,145700,5351949200,119500,119600,119700,119500,143
20250401,145600,5334855400,119500,119500,119700,119500,229
20250401,145500,5307483200,119400,119500,119600,119400,143
20250401,145400,5290395100,119500,119500,119500,119400,53
20250401,145300,5284062300,119600,119600,119600,119400,198
20250401,145200,5260409000,119600,119500,119700,119400,82
20250401,145100,5250606200,119400,119400,119500,119400,92
20250401,145000,5239617100,119500,119400,119600,119400,115
20250401,144900,5225870600,119400,119500,119500,119400,110
20250401,144800,5212728700,119400,119400,119500,119300,52
20250401,144700,5206517800,119400,119300,119500,119300,81
20250401,144600,5196842400,119400,119500,119700,119300,107
20250401,144500,5184051400,119500,119400,119600,119400,188
20250401,144400,5161575700,119500,119400,119600,119400,100
20250401,144300,5149623000,119400,119400,119500,119300,127
20250401,144200,5134451800,119400,119300,119400,119200,151
20250401,144100,5116435550,119400,119400,119500,119200,172
20250401,144000,5095905400,119500,119400,119500,119400,62
20250401,143900,5088497000,119400,119500,119600,119300,287
20250401,143800,5054237300,119500,119500,119600,119400,79
20250401,143700,5044791350,119550,119700,119700,119400,112
20250401,143600,5031400200,119700,119600,119700,119500,110
20250401,143500,5018236600,119600,119550,119700,119400,95
20250401,143400,5006876400,119500,119600,119700,119500,76
20250401,143300,4997781500,119600,119600,119700,119500,150
20250401,143200,4979840100,119600,119800,119800,119500,211
20250401,143100,4954588900,119900,119800,119900,119700,62
20250401,143000,4947160800,119700,119900,120000,119600,87
20250401,142900,4936736400,119800,119800,119900,119600,98
20250401,142800,4925000200,119800,119500,119800,119500,140
20250401,142700,4908248500,119600,119800,119800,119500,230
20250401,142600,4880726800,119800,119650,119900,119650,112
20250401,142500,4867309000,119700,119800,120000,119700,81
20250401,142400,4857599900,119800,119900,120000,119700,88
20250401,142300,4847049600,119900,119600,119900,119500,85
20250401,142200,4836872600,119800,119700,120000,119600,120
20250401,142100,4822493550,119700,119800,120000,119600,107
20250401,142000,4809674150,119800,119600,119800,119600,128
20250401,141900,4794345950,119600,119700,119800,119600,86
20250401,141800,4784046550,119700,119900,120000,119600,188
20250401,141700,4761529250,119800,119800,120000,119700,106
20250401,141600,4748821150,119900,119900,120000,119900,125
20250401,141500,4733824350,119900,119800,120000,119800,90
20250401,141400,4723027550,119800,119800,120000,119800,106
20250401,141300,4710314450,119800,119800,119900,119800,133
20250401,141200,4694369550,119800,119900,120000,119700,148
20250401,141100,4676636950,119800,119800,120000,119800,148
20250401,141000,4658887950,119900,119800,120000,119800,115
20250401,140900,4645095900,119700,119800,119900,119700,106
20250401,140800,4632389900,119800,120000,120200,119800,131
20250401,140700,4616672000,120000,120200,120200,120000,79
20250401,140600,4607180100,120100,120100,120200,119900,95
20250401,140500,4595771300,120100,120100,120200,120000,96
20250401,140400,4584236400,120100,120100,120100,120000,102
20250401,140300,4571988000,120000,120000,120100,120000,102
20250401,140200,4559740200,120000,120100,120100,119900,133
20250401,140100,4543774400,120000,120000,120200,119900,138
20250401,140000,4527207550,120000,120300,120300,120000,133
20250401,135900,4511226050,120300,120200,120400,120200,126
20250401,135800,4496068150,120200,120300,120400,120200,124
20250401,135700,4481153050,120300,120100,120400,120100,111
20250401,135600,4467801850,120100,120200,120400,120100,153
20250401,135500,4449401250,120200,120300,120400,120200,91
20250401,135400,4438455150,120200,120200,120300,120200,88
20250401,135300,4427872050,120200,120400,120400,120100,193
20250401,135200,4404656750,120400,120200,120400,120200,113
20250401,135100,4391059800,120200,120200,120400,120200,114
20250401,135000,4377347100,120100,120200,120300,120100,138
20250401,134900,4360756900,120100,120100,120200,120000,82
20250401,134800,4350906500,120100,120000,120100,119900,117
20250401,134700,4336862200,120000,120200,120200,120000,246
20250401,134600,4307326100,120100,120300,120300,120000,183
20250401,134500,4285325100,120400,120400,120500,120300,109
20250401,134400,4272204200,120400,120300,120500,120200,132
20250401,134300,4256318600,120200,120400,120400,120200,79
20250401,134200,4246812200,120300,120300,120400,120100,109
20250401,134100,4233704700,120200,120300,120400,120000,147
20250401,134000,4216028200,120200,120300,120500,120200,156
20250401,133900,4197252800,120300,120500,120500,120300,145
20250401,133800,4179790300,120500,120750,120750,120400,399
20250401,133700,4131662000,120800,120700,120800,120700,102
20250401,133600,4119345650,120700,120500,120700,120300,312
20250401,133500,4081711200,120500,120200,120500,120200,119
20250401,133400,4067392900,120200,120400,120400,120200,123
20250401,133300,4052597800,120400,120200,120400,120100,127
20250401,133200,4037323000,120300,120100,120300,120000,122
20250401,133100,4022662000,120000,120200,120200,120000,50
20250401,133000,4016658250,120100,120100,120200,119900,261
20250401,132900,3985326650,120200,120000,120200,120000,152
20250401,132800,3967065550,120000,120100,120100,119900,115
20250401,132700,3953261650,120100,120100,120200,119900,164
20250401,132600,3933562650,120100,120200,120300,120100,167
20250401,132500,3913493350,120200,120200,120300,120100,79
20250401,132400,3903997950,120200,120200,120300,120100,119
20250401,132300,3889690350,120300,120000,120300,119900,132
20250401,132200,3873843050,120000,120000,120100,120000,95
20250401,132100,3862437100,120000,120300,120300,120000,143
20250401,132000,3845260300,120300,119900,120400,119900,508
20250401,131900,3784180600,119900,120000,120000,119700,225
20250401,131800,3757206200,120100,119900,120100,119700,199
20250401,131700,3733341100,119900,119400,120000,119400,450
20250401,131600,3679452200,119450,119400,119500,119400,10
20250401,131500,3678257900,119500,119400,119600,119400,173
20250401,131400,3657591800,119400,119500,119500,119400,62
20250401,131300,3650183700,119500,119400,119500,119400,37
20250401,131200,3645763300,119500,119500,119500,119400,30
20250401,131100,3642179100,119400,119400,119500,119300,36
20250401,131000,3637881300,119400,119400,119400,119300,44
20250401,130900,3632629750,119400,119200,119400,119200,42
20250401,130800,3627619950,119300,119200,119300,119100,86
20250401,130700,3617368950,119200,119200,119200,119200,35
20250401,130600,3613196950,119200,119300,119300,119200,53
20250401,130500,3606878650,119300,119100,119300,119100,54
20250401,130400,3600441650,119300,119200,119300,119100,12
20250401,130300,3599011350,119300,119300,119300,119200,89
20250401,130200,3588400650,119300,119500,119500,119300,190
20250401,130100,3565721950,119400,119500,119500,119400,149
20250401,130000,3547918250,119600,119600,119600,119500,109
20250401,125900,3534886650,119600,119400,119600,119400,129
20250401,125800,3519465850,119400,119500,119500,119400,45
20250401,125700,3514089650,119500,119500,119500,119400,39
20250401,125600,3509429850,119500,119500,119500,119400,30
20250401,125500,3505845700,119500,119400,119500,119400,31
20250401,125400,3502142800,119500,119500,119600,119300,264
20250401,125300,3470613300,119600,119500,119600,119500,97
20250401,125200,3459019100,119500,119900,119900,119500,107
20250401,125100,3446215800,119700,119700,119800,119600,131
20250401,125000,3430535200,119900,119800,119900,119600,180
20250401,124900,3408976700,119600,119700,119800,119600,100
20250401,124800,3397005500,119900,119800,119900,119800,45
20250401,124700,3391612300,119800,119800,119900,119700,59
20250401,124600,3384542800,119800,119800,119800,119700,34
20250401,124500,3380470400,119900,119700,119900,119700,150
20250401,124400,3362493100,119700,119800,119800,119700,73
20250401,124300,3353751000,119800,119800,119800,119700,51
20250401,124200,3347643600,119800,119900,120100,119800,166
20250401,124100,3327734600,120100,119900,120100,119900,47
20250401,124000,3322095200,120100,120000,120100,120000,92
20250401,123900,3311052600,120100,120000,120100,120000,34
20250401,123800,3306972200,120000,120100,120100,120000,29
20250401,123700,3303492100,120100,120000,120100,119900,89
20250401,123600,3292810500,120000,120000,120000,119900,138
20250401,123500,3276251300,120000,120000,120000,119900,129
20250401,123400,3260773800,120100,120000,120100,120000,9
20250401,123300,3259693500,120100,120000,120100,119900,37
20250401,123200,3255254800,119900,120000,120100,119800,32
20250401,123100,3251417400,120000,119900,120000,119800,37
20250401,123000,3246981900,119900,119800,119900,119700,63
20250401,122900,3239434500,119800,119700,119800,119700,25
20250401,122800,3236441600,119800,119700,119800,119700,32
20250401,122700,3232609100,119800,119900,120000,119700,154
20250401,122600,3214163500,119900,119900,120100,119900,27
20250401,122500,3210925900,120000,119900,120100,119800,65
20250401,122400,3203129300,119900,119800,119900,119700,51
20250401,122300,3197019500,119800,119800,119800,119700,35
20250401,122200,3192827200,119800,119700,119900,119700,53
20250401,122100,3186477000,119800,119800,119900,119700,64
20250401,122000,3178809900,119800,119800,119900,119700,13
20250401,121900,3177251900,119700,119800,119800,119700,82
20250401,121800,3167430000,119800,119800,119800,119700,86
20250401,121700,3157131900,119800,120000,120000,119700,208
20250401,121600,3132199100,120000,120000,120000,119900,46
20250401,121500,3126679900,120000,119900,120000,119900,59
20250401,121400,3119601500,120000,120000,120000,119900,158
20250401,121300,3100641900,120000,120000,120000,119900,55
20250401,121200,3094043600,120000,120000,120000,120000,45
20250401,121100,3088643600,120000,119900,120000,119900,63
20250401,121000,3081085200,120000,119900,120000,119900,57
20250401,120900,3074246300,120000,120000,120000,119900,120
20250401,120800,3059848000,120000,120100,120200,120000,65
20250401,120700,3052044100,120200,120100,120200,120000,101
20250401,120600,3039918500,120100,120200,120300,120100,83
20250401,120500,3029943800,120200,120000,120200,120000,236
20250401,120400,3001620300,120000,120000,120000,119900,86
20250401,120300,2991302000,120000,119900,120000,119900,195
20250401,120200,2967917700,119900,119800,119900,119800,32
20250401,120100,2964082500,119900,120000,120000,119900,65
20250401,120000,2956286900,119900,120000,120000,119900,96
20250401,115900,2944773200,120000,120000,120000,119900,29
20250401,115800,2941294500,120000,119900,120000,119900,55
20250401,115700,2934695500,119900,119800,120000,119800,27
20250401,115600,2931458400,119800,119900,120000,119800,34
20250401,115500,2927383800,119900,119800,119900,119800,36
20250401,115400,2923067700,119800,119900,120000,119800,46
20250401,115300,2917553800,119900,119800,119900,119800,26
20250401,115200,2914438100,119900,119800,119900,119800,69
20250401,115100,2906169300,119800,120000,120200,119800,166
20250401,115000,2886263300,120200,120000,120200,119900,83
20250401,114900,2876302700,119900,120100,120200,119900,111
20250401,114800,2862975200,120000,120000,120100,119900,49
20250401,114700,2857095800,120000,119900,120000,119900,43
20250401,114600,2851938100,119900,119800,119900,119700,78
20250401,114500,2842593500,119800,119700,119800,119700,11
20250401,114400,2841276100,119900,120000,120000,119800,75
20250401,114300,2832286800,119900,119700,120100,119700,1115
20250401,114200,2698495800,119800,119600,119800,119500,117
20250401,114100,2684510000,119500,119800,119800,119500,104
20250401,114000,2672058000,119800,119600,119800,119500,29
20250401,113900,2668588400,119800,119300,119800,119300,148
20250401,113800,2650904000,119300,119300,119800,119300,33
20250401,113700,2646965600,119300,119300,119800,119000,2714
20250401,113600,2322404500,119400,119400,119600,119200,175
20250401,113500,2301494300,119600,119600,119600,119400,209
20250401,113400,2276507900,119600,119700,119800,119600,211
20250401,113300,2251255300,119800,119700,119800,119700,34
20250401,113200,2247183400,119700,119900,119900,119700,62
20250401,113100,2239759500,119800,119700,119900,119700,52
20250401,113000,2233532300,119800,119700,120000,119700,212
20250401,112900,2208117200,119900,119700,119900,119700,53
20250401,112800,2201769200,119700,119800,120100,119700,17
20250401,112700,2199730900,120000,119900,120100,119800,1278
20250401,112600,2046361400,119800,119900,119900,119700,29
20250401,112500,2042887000,119800,119800,119900,119600,142
20250401,112400,2025882600,119900,119700,119900,119600,340
20250401,112300,1985142700,119800,119500,119800,119500,92
20250401,112200,1974135900,119500,119500,119600,119500,34
20250401,112100,1970072800,119500,119400,119500,119400,122
20250401,112000,1955505700,119400,119400,119400,119300,25
20250401,111900,1952522700,119300,119400,119400,119300,89
20250401,111800,1941903100,119500,119300,119600,119300,248
20250401,111700,1912283300,119400,119400,119400,119300,32
20250401,111600,1908464800,119400,119400,119400,119300,31
20250401,111500,1904765300,119400,119400,119400,119300,52
20250401,111400,1898559600,119400,119400,119400,119300,36
20250401,111300,1894262000,119400,119300,119400,119300,13
20250401,111200,1892710400,119400,119300,119400,119200,54
20250401,111100,1886269800,119400,119300,119400,119200,36
20250401,111000,1881977000,119100,119300,119400,119100,81
20250401,110900,1872319900,119300,119300,119400,119300,21
20250401,110800,1869814400,119400,119300,119400,119200,27
20250401,110700,1866593300,119300,119100,119300,119100,27
20250401,110600,1863374300,119200,119000,119200,119000,176
20250401,110500,1842421300,119000,119000,119000,118900,71
20250401,110400,1833975200,118900,119000,119000,118900,149
20250401,110300,1816255700,119100,119000,119100,118900,48
20250401,110200,1810542900,119000,118900,119000,118800,175
20250401,110100,1789729500,118900,118900,118900,118800,26
20250401,110000,1786639000,118900,118900,119000,118600,250
20250401,105900,1756926500,119000,119000,119000,118900,30
20250401,105800,1753357200,119000,118700,119000,118700,183
20250401,105700,1731610700,118600,119000,119000,118600,272
20250401,105600,1699305100,119000,119400,119500,118900,178
20250401,105500,1678106900,119400,119400,119400,119300,35
20250401,105400,1673930300,119400,119100,119400,119100,192
20250401,105300,1651026000,119100,119100,119200,119000,90
20250401,105200,1640305900,119100,119100,119300,119100,89
20250401,105100,1629698300,119200,119200,119300,119100,176
20250401,105000,1608720600,119300,119100,119300,119100,52
20250401,104900,1602521700,119200,119100,119200,119000,86
20250401,104800,1592278400,119100,119100,119400,119100,141
20250401,104700,1575473300,119000,118900,119100,118900,74
20250401,104600,1566667900,119000,118700,119000,118700,63
20250401,104500,1559177900,118800,118800,118900,118700,96
20250401,104400,1547771300,118900,118500,118900,118500,250
20250401,104300,1518084000,118600,118100,118600,118000,64
20250401,104200,1510507700,118000,117900,118100,117900,35
20250401,104100,1506379900,118000,117900,118000,117800,52
20250401,104000,1500248900,117900,117800,117900,117800,24
20250401,103900,1497421500,117700,117900,117900,117700,30
20250401,103800,1493887800,117900,118100,118100,117800,31
20250401,103700,1490231300,118200,117900,118200,117800,43
20250401,103600,1485157800,118200,117900,118200,117800,137
20250401,103500,1468990300,118000,117800,118000,117800,47
20250401,103400,1463451700,117900,117900,118000,117700,255
20250401,103300,1433435000,118000,117700,118100,117700,63
20250401,103200,1426010300,118100,117600,118300,117400,145
20250401,103100,1408930300,117700,117900,118300,117700,56
20250401,103000,1402331900,117800,118000,118400,117800,56
20250401,102900,1395727700,118000,118000,118100,117900,75
20250401,102800,1386879000,118000,118100,118400,118000,42
20250401,102700,1381916700,118100,118300,118400,118000,84
20250401,102600,1371988300,118400,118400,118500,118000,46
20250401,102500,1366549200,117900,118300,118700,117900,220
20250401,102400,1340553100,118400,118600,118700,118200,63
20250401,102300,1333089700,118600,118500,118600,118300,28
20250401,102200,1329774100,118500,118500,118600,118200,61
20250401,102100,1322555100,118500,118200,118600,117800,292
20250401,102000,1288069200,118500,118400,118500,118200,89
20250401,101900,1277533800,118600,118700,118700,118400,78
20250401,101800,1268284800,118700,118200,118700,118200,98
20250401,101700,1256669400,118700,118600,118700,118200,193
20250401,101600,1233815300,118600,118200,118600,118200,72
20250401,101500,1225287700,118200,118500,118600,117800,261
20250401,101400,1194431300,118500,118200,118800,118000,297
20250401,101300,1159284300,118200,117700,118200,117300,113
20250401,101200,1145964700,117200,117300,117600,117000,143
20250401,101100,1129186300,117000,117200,117300,116800,199
20250401,101000,1105898800,117100,116800,117100,116800,141
20250401,100900,1089427600,116600,116700,116900,116600,149
20250401,100800,1072043400,116700,116600,116700,116500,55
20250401,100700,1065627300,116700,116600,116800,116600,46
20250401,100600,1060260500,116500,116400,116800,116400,82
20250401,100500,1050690500,116500,116400,116800,116300,62
20250401,100400,1043471100,116600,116700,116700,116400,27
20250401,100300,1040325300,116700,116400,116700,116300,28
20250401,100200,1037066400,116400,116500,116600,116400,71
20250401,100100,1028797700,116600,116700,116800,116500,64
20250401,100000,1021338100,116400,116700,116700,116400,68
20250401,095900,1013416000,116700,116700,116700,116300,198
20250401,095800,990369400,116700,116500,116700,116400,114
20250401,095700,977094700,116500,116500,116700,116400,130
20250401,095600,961949300,116700,116600,116800,116500,91
20250401,095500,951341100,116700,116600,116700,116500,52
20250401,095400,945277200,116800,117200,117200,116300,708
20250401,095300,862666500,117000,117200,117200,116800,53
20250401,095200,856465900,116800,117200,117200,116800,83
20250401,095100,846758100,117200,117200,117200,116900,178
20250401,095000,825918300,117200,117500,118200,117200,176
20250401,094900,805274000,117500,117300,118400,117300,67
20250401,094800,797401400,117500,117200,117500,117200,104
20250401,094700,785188800,117500,117500,117500,117200,59
20250401,094600,778270100,117100,117200,117200,117100,30
20250401,094500,774755600,117400,117100,117400,116900,39
20250401,094400,770189100,117200,117300,117300,116700,191
20250401,094300,747838200,117300,117700,118300,117300,158
20250401,094200,729286400,118300,117600,118300,117400,80
20250401,094100,719880500,117500,117500,117600,117500,150
20250401,094000,702253800,117600,117600,117600,117500,43
20250401,093900,697197100,117600,117600,117600,117500,32
20250401,093800,693434400,117600,117500,117600,117500,52
20250401,093700,687322100,117500,117500,117500,117400,27
20250401,093600,684149700,117500,117100,117500,117100,14
20250401,093500,682508700,117100,117200,117500,117100,101
20250401,093400,670671000,117500,117100,117500,117100,60
20250401,093300,663643400,117500,117600,117600,117200,179
20250401,093200,642616500,117700,117700,117900,117500,122
20250401,093100,628262600,118000,118400,118400,118000,66
20250401,093000,620461100,118400,118600,118700,118100,97
20250401,092900,608983100,118500,118800,118900,118400,26
20250401,092800,605898800,118900,118500,118900,118400,259
20250401,092700,575227500,118500,118800,118800,118500,34
20250401,092600,571193600,118900,119000,119000,118700,71
20250401,092500,562753100,119500,119100,119600,119000,47
20250401,092400,557156300,119700,119500,119700,119000,76
20250401,092300,548099200,119500,119500,119500,119400,57
20250401,092200,541289900,119600,119700,119700,119500,42
20250401,092100,536268400,119700,119800,119800,119700,24
20250401,092000,533395000,119600,120000,120100,119600,124
20250401,091900,518549500,120000,120000,120000,120000,191
20250401,091800,495629500,120000,119800,120000,119100,17
20250401,091700,493602300,119800,119700,120200,118800,249
20250401,091600,463872000,120200,120000,120200,119800,93
20250401,091500,452711100,120000,119800,120000,119800,48
20250401,091400,446955900,119600,119600,119600,119300,165
20250401,091300,427245500,119600,119600,119700,119300,81
20250401,091200,417568100,119600,119600,119800,119500,131
20250401,091100,401903000,119600,119400,119800,119400,281
20250401,091000,368334700,119400,120000,120500,119400,333
20250401,090900,328388100,120000,119900,120100,119900,172
20250401,090800,307746800,119900,119900,119900,119900,26
20250401,090700,304629400,119900,120000,120000,119300,511
20250401,090600,243484600,120000,119100,120100,119100,67
20250401,090500,235460200,119000,119000,119100,119000,218
20250401,090400,209517500,119400,118800,119500,118800,76
20250401,090300,200441000,118700,119300,119500,118700,350
20250401,090200,158764000,119000,119000,119500,118700,314
20250401,090100,121420200,119500,120400,120500,119100,365
20250401,090000,77703300,120400,120000,120900,119900,646
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 6151033100 120000 120000 120000 120000 3797
3 20250401 191000 6151033100 120000 120000 120000 120000 0
4 20250401 190900 6151033100 120000 120000 120000 120000 0
5 20250401 190800 6151033100 120000 120000 120000 120000 0
6 20250401 190700 6151033100 120000 120000 120000 120000 0
7 20250401 190600 6151033100 120000 120000 120000 120000 0
8 20250401 190500 6151033100 120000 120000 120000 120000 0
9 20250401 190400 6151033100 120000 120000 120000 120000 0
10 20250401 190300 6151033100 120000 120000 120000 120000 0
11 20250401 190200 6151033100 120000 120000 120000 120000 0
12 20250401 190100 6151033100 120000 120000 120000 120000 0
13 20250401 190000 6151033100 120000 120000 120000 120000 0
14 20250401 185900 6151033100 120000 120000 120000 120000 0
15 20250401 185800 6151033100 120000 120000 120000 120000 0
16 20250401 185700 6151033100 120000 120000 120000 120000 0
17 20250401 185600 6151033100 120000 120000 120000 120000 0
18 20250401 185500 6151033100 120000 120000 120000 120000 0
19 20250401 185400 6151033100 120000 120000 120000 120000 0
20 20250401 185300 6151033100 120000 120000 120000 120000 0
21 20250401 185200 6151033100 120000 120000 120000 120000 0
22 20250401 185100 6151033100 120000 120000 120000 120000 0
23 20250401 185000 6151033100 120000 120000 120000 120000 0
24 20250401 184900 6151033100 120000 120000 120000 120000 0
25 20250401 184800 6151033100 120000 120000 120000 120000 0
26 20250401 184700 6151033100 120000 120000 120000 120000 0
27 20250401 184600 6151033100 120000 120000 120000 120000 0
28 20250401 184500 6151033100 120000 120000 120000 120000 0
29 20250401 184400 6151033100 120000 120000 120000 120000 0
30 20250401 184300 6151033100 120000 120000 120000 120000 0
31 20250401 184200 6151033100 120000 120000 120000 120000 0
32 20250401 184100 6151033100 120000 120000 120000 120000 3797
33 20250401 184000 6151033100 120000 120000 120000 120000 0
34 20250401 183900 6151033100 120000 120000 120000 120000 0
35 20250401 183800 6151033100 120000 120000 120000 120000 0
36 20250401 183700 6151033100 120000 120000 120000 120000 0
37 20250401 183600 6151033100 120000 120000 120000 120000 0
38 20250401 183500 6151033100 120000 120000 120000 120000 0
39 20250401 183400 6151033100 120000 120000 120000 120000 0
40 20250401 183300 6151033100 120000 120000 120000 120000 0
41 20250401 183200 6151033100 120000 120000 120000 120000 0
42 20250401 183100 6151033100 120000 120000 120000 120000 0
43 20250401 183000 6151033100 120000 120000 120000 120000 0
44 20250401 182900 6151033100 120000 120000 120000 120000 0
45 20250401 182800 6151033100 120000 120000 120000 120000 0
46 20250401 182700 6151033100 120000 120000 120000 120000 0
47 20250401 182600 6151033100 120000 120000 120000 120000 0
48 20250401 182500 6151033100 120000 120000 120000 120000 0
49 20250401 182400 6151033100 120000 120000 120000 120000 0
50 20250401 182300 6151033100 120000 120000 120000 120000 0
51 20250401 182200 6151033100 120000 120000 120000 120000 0
52 20250401 182100 6151033100 120000 120000 120000 120000 0
53 20250401 182000 6151033100 120000 120000 120000 120000 0
54 20250401 181900 6151033100 120000 120000 120000 120000 0
55 20250401 181800 6151033100 120000 120000 120000 120000 0
56 20250401 181700 6151033100 120000 120000 120000 120000 0
57 20250401 181600 6151033100 120000 120000 120000 120000 0
58 20250401 181500 6151033100 120000 120000 120000 120000 0
59 20250401 181400 6151033100 120000 120000 120000 120000 0
60 20250401 181300 6151033100 120000 120000 120000 120000 0
61 20250401 181200 6151033100 120000 120000 120000 120000 0
62 20250401 181100 6151033100 120000 120000 120000 120000 3797
63 20250401 181000 6151033100 120000 120000 120000 120000 0
64 20250401 180900 6151033100 120000 120000 120000 120000 0
65 20250401 180800 6151033100 120000 120000 120000 120000 0
66 20250401 180700 6151033100 120000 120000 120000 120000 0
67 20250401 180600 6151033100 120000 120000 120000 120000 0
68 20250401 180500 6151033100 120000 120000 120000 120000 0
69 20250401 180400 6151033100 120000 120000 120000 120000 0
70 20250401 180300 6151033100 120000 120000 120000 120000 0
71 20250401 180200 6151033100 120000 120000 120000 120000 0
72 20250401 180100 6151033100 120000 120000 120000 120000 0
73 20250401 180000 6151033100 120000 120000 120000 120000 0
74 20250401 175900 6151033100 120000 120000 120000 120000 0
75 20250401 175800 6151033100 120000 120000 120000 120000 0
76 20250401 175700 6151033100 120000 120000 120000 120000 0
77 20250401 175600 6151033100 120000 120000 120000 120000 0
78 20250401 175500 6151033100 120000 120000 120000 120000 0
79 20250401 175400 6151033100 120000 120000 120000 120000 0
80 20250401 175300 6151033100 120000 120000 120000 120000 0
81 20250401 175200 6151033100 120000 120000 120000 120000 0
82 20250401 175100 6151033100 120000 120000 120000 120000 0
83 20250401 175000 6151033100 120000 120000 120000 120000 0
84 20250401 174900 6151033100 120000 120000 120000 120000 0
85 20250401 174800 6151033100 120000 120000 120000 120000 0
86 20250401 174700 6151033100 120000 120000 120000 120000 0
87 20250401 174600 6151033100 120000 120000 120000 120000 0
88 20250401 174500 6151033100 120000 120000 120000 120000 0
89 20250401 174400 6151033100 120000 120000 120000 120000 0
90 20250401 174300 6151033100 120000 120000 120000 120000 0
91 20250401 174200 6151033100 120000 120000 120000 120000 0
92 20250401 174100 6151033100 120000 120000 120000 120000 3797
93 20250401 174000 6151033100 120000 120000 120000 120000 0
94 20250401 173900 6151033100 120000 120000 120000 120000 0
95 20250401 173800 6151033100 120000 120000 120000 120000 0
96 20250401 173700 6151033100 120000 120000 120000 120000 0
97 20250401 173600 6151033100 120000 120000 120000 120000 0
98 20250401 173500 6151033100 120000 120000 120000 120000 0
99 20250401 173400 6151033100 120000 120000 120000 120000 0
100 20250401 173300 6151033100 120000 120000 120000 120000 0
101 20250401 173200 6151033100 120000 120000 120000 120000 0
102 20250401 173100 6151033100 120000 120000 120000 120000 0
103 20250401 173000 6151033100 120000 120000 120000 120000 0
104 20250401 172900 6151033100 120000 120000 120000 120000 0
105 20250401 172800 6151033100 120000 120000 120000 120000 0
106 20250401 172700 6151033100 120000 120000 120000 120000 0
107 20250401 172600 6151033100 120000 120000 120000 120000 0
108 20250401 172500 6151033100 120000 120000 120000 120000 0
109 20250401 172400 6151033100 120000 120000 120000 120000 0
110 20250401 172300 6151033100 120000 120000 120000 120000 0
111 20250401 172200 6151033100 120000 120000 120000 120000 0
112 20250401 172100 6151033100 120000 120000 120000 120000 0
113 20250401 172000 6151033100 120000 120000 120000 120000 0
114 20250401 171900 6151033100 120000 120000 120000 120000 0
115 20250401 171800 6151033100 120000 120000 120000 120000 0
116 20250401 171700 6151033100 120000 120000 120000 120000 0
117 20250401 171600 6151033100 120000 120000 120000 120000 0
118 20250401 171500 6151033100 120000 120000 120000 120000 0
119 20250401 171400 6151033100 120000 120000 120000 120000 0
120 20250401 171300 6151033100 120000 120000 120000 120000 0
121 20250401 171200 6151033100 120000 120000 120000 120000 0
122 20250401 171100 6151033100 120000 120000 120000 120000 3797
123 20250401 171000 6151033100 120000 120000 120000 120000 0
124 20250401 170900 6151033100 120000 120000 120000 120000 0
125 20250401 170800 6151033100 120000 120000 120000 120000 0
126 20250401 170700 6151033100 120000 120000 120000 120000 0
127 20250401 170600 6151033100 120000 120000 120000 120000 0
128 20250401 170500 6151033100 120000 120000 120000 120000 0
129 20250401 170400 6151033100 120000 120000 120000 120000 0
130 20250401 170300 6151033100 120000 120000 120000 120000 0
131 20250401 170200 6151033100 120000 120000 120000 120000 0
132 20250401 170100 6151033100 120000 120000 120000 120000 0
133 20250401 170000 6151033100 120000 120000 120000 120000 0
134 20250401 165900 6151033100 120000 120000 120000 120000 0
135 20250401 165800 6151033100 120000 120000 120000 120000 0
136 20250401 165700 6151033100 120000 120000 120000 120000 0
137 20250401 165600 6151033100 120000 120000 120000 120000 0
138 20250401 165500 6151033100 120000 120000 120000 120000 0
139 20250401 165400 6151033100 120000 120000 120000 120000 0
140 20250401 165300 6151033100 120000 120000 120000 120000 0
141 20250401 165200 6151033100 120000 120000 120000 120000 0
142 20250401 165100 6151033100 120000 120000 120000 120000 0
143 20250401 165000 6151033100 120000 120000 120000 120000 0
144 20250401 164900 6151033100 120000 120000 120000 120000 0
145 20250401 164800 6151033100 120000 120000 120000 120000 0
146 20250401 164700 6151033100 120000 120000 120000 120000 0
147 20250401 164600 6151033100 120000 120000 120000 120000 0
148 20250401 164500 6151033100 120000 120000 120000 120000 0
149 20250401 164400 6151033100 120000 120000 120000 120000 0
150 20250401 164300 6151033100 120000 120000 120000 120000 0
151 20250401 164200 6151033100 120000 120000 120000 120000 0
152 20250401 164100 6151033100 120000 120000 120000 120000 3797
153 20250401 164000 6151033100 120000 120000 120000 120000 0
154 20250401 163900 6151033100 120000 120000 120000 120000 0
155 20250401 163800 6151033100 120000 120000 120000 120000 0
156 20250401 163700 6151033100 120000 120000 120000 120000 0
157 20250401 163600 6151033100 120000 120000 120000 120000 0
158 20250401 163500 6151033100 120000 120000 120000 120000 0
159 20250401 163400 6151033100 120000 120000 120000 120000 0
160 20250401 163300 6151033100 120000 120000 120000 120000 0
161 20250401 163200 6151033100 120000 120000 120000 120000 0
162 20250401 163100 6151033100 120000 120000 120000 120000 0
163 20250401 163000 6151033100 120000 120000 120000 120000 0
164 20250401 162900 6151033100 120000 120000 120000 120000 0
165 20250401 162800 6151033100 120000 120000 120000 120000 0
166 20250401 162700 6151033100 120000 120000 120000 120000 0
167 20250401 162600 6151033100 120000 120000 120000 120000 0
168 20250401 162500 6151033100 120000 120000 120000 120000 0
169 20250401 162400 6151033100 120000 120000 120000 120000 0
170 20250401 162300 6151033100 120000 120000 120000 120000 0
171 20250401 162200 6151033100 120000 120000 120000 120000 0
172 20250401 162100 6151033100 120000 120000 120000 120000 0
173 20250401 162000 6151033100 120000 120000 120000 120000 0
174 20250401 161900 6151033100 120000 120000 120000 120000 0
175 20250401 161800 6151033100 120000 120000 120000 120000 0
176 20250401 161700 6151033100 120000 120000 120000 120000 0
177 20250401 161600 6151033100 120000 120000 120000 120000 0
178 20250401 161500 6151033100 120000 120000 120000 120000 0
179 20250401 161400 6151033100 120000 120000 120000 120000 0
180 20250401 161300 6151033100 120000 120000 120000 120000 0
181 20250401 161200 6151033100 120000 120000 120000 120000 0
182 20250401 161100 6151033100 120000 120000 120000 120000 3797
183 20250401 161000 6151033100 120000 120000 120000 120000 0
184 20250401 160900 6151033100 120000 120000 120000 120000 0
185 20250401 160800 6151033100 120000 120000 120000 120000 0
186 20250401 160700 6151033100 120000 120000 120000 120000 0
187 20250401 160600 6151033100 120000 120000 120000 120000 0
188 20250401 160500 6151033100 120000 120000 120000 120000 0
189 20250401 160400 6151033100 120000 120000 120000 120000 0
190 20250401 160300 6151033100 120000 120000 120000 120000 0
191 20250401 160200 6151033100 120000 120000 120000 120000 0
192 20250401 160100 6151033100 120000 120000 120000 120000 0
193 20250401 160000 6151033100 120000 120000 120000 120000 0
194 20250401 155900 6151033100 120000 120000 120000 120000 0
195 20250401 155800 6151033100 120000 120000 120000 120000 0
196 20250401 155700 6151033100 120000 120000 120000 120000 0
197 20250401 155600 6151033100 120000 120000 120000 120000 0
198 20250401 155500 6151033100 120000 120000 120000 120000 0
199 20250401 155400 6151033100 120000 120000 120000 120000 0
200 20250401 155300 6151033100 120000 120000 120000 120000 0
201 20250401 155200 6151033100 120000 120000 120000 120000 0
202 20250401 155100 6151033100 120000 120000 120000 120000 0
203 20250401 155000 6151033100 120000 120000 120000 120000 0
204 20250401 154900 6151033100 120000 120000 120000 120000 0
205 20250401 154800 6151033100 120000 120000 120000 120000 0
206 20250401 154700 6151033100 120000 120000 120000 120000 0
207 20250401 154600 6151033100 120000 120000 120000 120000 0
208 20250401 154500 6151033100 120000 120000 120000 120000 0
209 20250401 154400 6151033100 120000 120000 120000 120000 0
210 20250401 154300 6151033100 120000 120000 120000 120000 0
211 20250401 154200 6151033100 120000 120000 120000 120000 0
212 20250401 154100 6151033100 120000 120000 120000 120000 3797
213 20250401 154000 6151033100 120000 120000 120000 120000 0
214 20250401 153900 6151033100 120000 120000 120000 120000 0
215 20250401 153800 6151033100 120000 120000 120000 120000 0
216 20250401 153700 6151033100 120000 120000 120000 120000 0
217 20250401 153600 6151033100 120000 120000 120000 120000 0
218 20250401 153500 6151033100 120000 120000 120000 120000 0
219 20250401 153400 6151033100 120000 120000 120000 120000 0
220 20250401 153300 6151033100 120000 120000 120000 120000 0
221 20250401 153200 6151033100 120000 120000 120000 120000 0
222 20250401 153100 6151033100 120000 120000 120000 120000 0
223 20250401 153000 6151033100 120000 120000 120000 120000 3797
224 20250401 152900 5695393100 120300 120300 120300 120300 0
225 20250401 152800 5695393100 120300 120300 120300 120300 0
226 20250401 152700 5695393100 120300 120300 120300 120300 0
227 20250401 152600 5695393100 120300 120300 120300 120300 0
228 20250401 152500 5695393100 120300 120300 120300 120300 0
229 20250401 152400 5695393100 120300 120300 120300 120300 0
230 20250401 152300 5695393100 120300 120300 120300 120300 0
231 20250401 152200 5695393100 120300 120300 120300 120300 0
232 20250401 152100 5695393100 120300 120300 120300 120300 0
233 20250401 152000 5695393100 120300 120300 120300 120300 0
234 20250401 151900 5695393100 120300 120400 120500 120300 82
235 20250401 151800 5685523400 120500 120300 120500 120100 73
236 20250401 151700 5676739500 120400 120400 120500 120200 111
237 20250401 151600 5663377100 120400 120200 120400 120000 237
238 20250401 151500 5634883700 120200 120100 120300 119900 205
239 20250401 151400 5610255200 120000 120000 120200 119800 257
240 20250401 151300 5579421400 120000 119800 120000 119700 189
241 20250401 151200 5556772800 119800 119700 119800 119700 77
242 20250401 151100 5547552100 119600 119800 119800 119600 100
243 20250401 151000 5535583000 119800 119700 119800 119600 108
244 20250401 150900 5522653800 119700 119700 119800 119500 91
245 20250401 150800 5511764300 119700 119600 119700 119600 122
246 20250401 150700 5497162400 119700 119500 119700 119400 180
247 20250401 150600 5475645400 119500 119500 119700 119500 82
248 20250401 150500 5465840100 119700 119600 119700 119500 105
249 20250401 150400 5453283700 119600 119400 119600 119300 157
250 20250401 150300 5434526100 119400 119600 119600 119300 84
251 20250401 150200 5424490800 119500 119400 119600 119400 98
252 20250401 150100 5412774400 119400 119600 119700 119400 99
253 20250401 150000 5400938200 119500 119500 119600 119400 106
254 20250401 145900 5388271000 119500 119400 119500 119400 89
255 20250401 145800 5377637700 119400 119500 119600 119300 215
256 20250401 145700 5351949200 119500 119600 119700 119500 143
257 20250401 145600 5334855400 119500 119500 119700 119500 229
258 20250401 145500 5307483200 119400 119500 119600 119400 143
259 20250401 145400 5290395100 119500 119500 119500 119400 53
260 20250401 145300 5284062300 119600 119600 119600 119400 198
261 20250401 145200 5260409000 119600 119500 119700 119400 82
262 20250401 145100 5250606200 119400 119400 119500 119400 92
263 20250401 145000 5239617100 119500 119400 119600 119400 115
264 20250401 144900 5225870600 119400 119500 119500 119400 110
265 20250401 144800 5212728700 119400 119400 119500 119300 52
266 20250401 144700 5206517800 119400 119300 119500 119300 81
267 20250401 144600 5196842400 119400 119500 119700 119300 107
268 20250401 144500 5184051400 119500 119400 119600 119400 188
269 20250401 144400 5161575700 119500 119400 119600 119400 100
270 20250401 144300 5149623000 119400 119400 119500 119300 127
271 20250401 144200 5134451800 119400 119300 119400 119200 151
272 20250401 144100 5116435550 119400 119400 119500 119200 172
273 20250401 144000 5095905400 119500 119400 119500 119400 62
274 20250401 143900 5088497000 119400 119500 119600 119300 287
275 20250401 143800 5054237300 119500 119500 119600 119400 79
276 20250401 143700 5044791350 119550 119700 119700 119400 112
277 20250401 143600 5031400200 119700 119600 119700 119500 110
278 20250401 143500 5018236600 119600 119550 119700 119400 95
279 20250401 143400 5006876400 119500 119600 119700 119500 76
280 20250401 143300 4997781500 119600 119600 119700 119500 150
281 20250401 143200 4979840100 119600 119800 119800 119500 211
282 20250401 143100 4954588900 119900 119800 119900 119700 62
283 20250401 143000 4947160800 119700 119900 120000 119600 87
284 20250401 142900 4936736400 119800 119800 119900 119600 98
285 20250401 142800 4925000200 119800 119500 119800 119500 140
286 20250401 142700 4908248500 119600 119800 119800 119500 230
287 20250401 142600 4880726800 119800 119650 119900 119650 112
288 20250401 142500 4867309000 119700 119800 120000 119700 81
289 20250401 142400 4857599900 119800 119900 120000 119700 88
290 20250401 142300 4847049600 119900 119600 119900 119500 85
291 20250401 142200 4836872600 119800 119700 120000 119600 120
292 20250401 142100 4822493550 119700 119800 120000 119600 107
293 20250401 142000 4809674150 119800 119600 119800 119600 128
294 20250401 141900 4794345950 119600 119700 119800 119600 86
295 20250401 141800 4784046550 119700 119900 120000 119600 188
296 20250401 141700 4761529250 119800 119800 120000 119700 106
297 20250401 141600 4748821150 119900 119900 120000 119900 125
298 20250401 141500 4733824350 119900 119800 120000 119800 90
299 20250401 141400 4723027550 119800 119800 120000 119800 106
300 20250401 141300 4710314450 119800 119800 119900 119800 133
301 20250401 141200 4694369550 119800 119900 120000 119700 148
302 20250401 141100 4676636950 119800 119800 120000 119800 148
303 20250401 141000 4658887950 119900 119800 120000 119800 115
304 20250401 140900 4645095900 119700 119800 119900 119700 106
305 20250401 140800 4632389900 119800 120000 120200 119800 131
306 20250401 140700 4616672000 120000 120200 120200 120000 79
307 20250401 140600 4607180100 120100 120100 120200 119900 95
308 20250401 140500 4595771300 120100 120100 120200 120000 96
309 20250401 140400 4584236400 120100 120100 120100 120000 102
310 20250401 140300 4571988000 120000 120000 120100 120000 102
311 20250401 140200 4559740200 120000 120100 120100 119900 133
312 20250401 140100 4543774400 120000 120000 120200 119900 138
313 20250401 140000 4527207550 120000 120300 120300 120000 133
314 20250401 135900 4511226050 120300 120200 120400 120200 126
315 20250401 135800 4496068150 120200 120300 120400 120200 124
316 20250401 135700 4481153050 120300 120100 120400 120100 111
317 20250401 135600 4467801850 120100 120200 120400 120100 153
318 20250401 135500 4449401250 120200 120300 120400 120200 91
319 20250401 135400 4438455150 120200 120200 120300 120200 88
320 20250401 135300 4427872050 120200 120400 120400 120100 193
321 20250401 135200 4404656750 120400 120200 120400 120200 113
322 20250401 135100 4391059800 120200 120200 120400 120200 114
323 20250401 135000 4377347100 120100 120200 120300 120100 138
324 20250401 134900 4360756900 120100 120100 120200 120000 82
325 20250401 134800 4350906500 120100 120000 120100 119900 117
326 20250401 134700 4336862200 120000 120200 120200 120000 246
327 20250401 134600 4307326100 120100 120300 120300 120000 183
328 20250401 134500 4285325100 120400 120400 120500 120300 109
329 20250401 134400 4272204200 120400 120300 120500 120200 132
330 20250401 134300 4256318600 120200 120400 120400 120200 79
331 20250401 134200 4246812200 120300 120300 120400 120100 109
332 20250401 134100 4233704700 120200 120300 120400 120000 147
333 20250401 134000 4216028200 120200 120300 120500 120200 156
334 20250401 133900 4197252800 120300 120500 120500 120300 145
335 20250401 133800 4179790300 120500 120750 120750 120400 399
336 20250401 133700 4131662000 120800 120700 120800 120700 102
337 20250401 133600 4119345650 120700 120500 120700 120300 312
338 20250401 133500 4081711200 120500 120200 120500 120200 119
339 20250401 133400 4067392900 120200 120400 120400 120200 123
340 20250401 133300 4052597800 120400 120200 120400 120100 127
341 20250401 133200 4037323000 120300 120100 120300 120000 122
342 20250401 133100 4022662000 120000 120200 120200 120000 50
343 20250401 133000 4016658250 120100 120100 120200 119900 261
344 20250401 132900 3985326650 120200 120000 120200 120000 152
345 20250401 132800 3967065550 120000 120100 120100 119900 115
346 20250401 132700 3953261650 120100 120100 120200 119900 164
347 20250401 132600 3933562650 120100 120200 120300 120100 167
348 20250401 132500 3913493350 120200 120200 120300 120100 79
349 20250401 132400 3903997950 120200 120200 120300 120100 119
350 20250401 132300 3889690350 120300 120000 120300 119900 132
351 20250401 132200 3873843050 120000 120000 120100 120000 95
352 20250401 132100 3862437100 120000 120300 120300 120000 143
353 20250401 132000 3845260300 120300 119900 120400 119900 508
354 20250401 131900 3784180600 119900 120000 120000 119700 225
355 20250401 131800 3757206200 120100 119900 120100 119700 199
356 20250401 131700 3733341100 119900 119400 120000 119400 450
357 20250401 131600 3679452200 119450 119400 119500 119400 10
358 20250401 131500 3678257900 119500 119400 119600 119400 173
359 20250401 131400 3657591800 119400 119500 119500 119400 62
360 20250401 131300 3650183700 119500 119400 119500 119400 37
361 20250401 131200 3645763300 119500 119500 119500 119400 30
362 20250401 131100 3642179100 119400 119400 119500 119300 36
363 20250401 131000 3637881300 119400 119400 119400 119300 44
364 20250401 130900 3632629750 119400 119200 119400 119200 42
365 20250401 130800 3627619950 119300 119200 119300 119100 86
366 20250401 130700 3617368950 119200 119200 119200 119200 35
367 20250401 130600 3613196950 119200 119300 119300 119200 53
368 20250401 130500 3606878650 119300 119100 119300 119100 54
369 20250401 130400 3600441650 119300 119200 119300 119100 12
370 20250401 130300 3599011350 119300 119300 119300 119200 89
371 20250401 130200 3588400650 119300 119500 119500 119300 190
372 20250401 130100 3565721950 119400 119500 119500 119400 149
373 20250401 130000 3547918250 119600 119600 119600 119500 109
374 20250401 125900 3534886650 119600 119400 119600 119400 129
375 20250401 125800 3519465850 119400 119500 119500 119400 45
376 20250401 125700 3514089650 119500 119500 119500 119400 39
377 20250401 125600 3509429850 119500 119500 119500 119400 30
378 20250401 125500 3505845700 119500 119400 119500 119400 31
379 20250401 125400 3502142800 119500 119500 119600 119300 264
380 20250401 125300 3470613300 119600 119500 119600 119500 97
381 20250401 125200 3459019100 119500 119900 119900 119500 107
382 20250401 125100 3446215800 119700 119700 119800 119600 131
383 20250401 125000 3430535200 119900 119800 119900 119600 180
384 20250401 124900 3408976700 119600 119700 119800 119600 100
385 20250401 124800 3397005500 119900 119800 119900 119800 45
386 20250401 124700 3391612300 119800 119800 119900 119700 59
387 20250401 124600 3384542800 119800 119800 119800 119700 34
388 20250401 124500 3380470400 119900 119700 119900 119700 150
389 20250401 124400 3362493100 119700 119800 119800 119700 73
390 20250401 124300 3353751000 119800 119800 119800 119700 51
391 20250401 124200 3347643600 119800 119900 120100 119800 166
392 20250401 124100 3327734600 120100 119900 120100 119900 47
393 20250401 124000 3322095200 120100 120000 120100 120000 92
394 20250401 123900 3311052600 120100 120000 120100 120000 34
395 20250401 123800 3306972200 120000 120100 120100 120000 29
396 20250401 123700 3303492100 120100 120000 120100 119900 89
397 20250401 123600 3292810500 120000 120000 120000 119900 138
398 20250401 123500 3276251300 120000 120000 120000 119900 129
399 20250401 123400 3260773800 120100 120000 120100 120000 9
400 20250401 123300 3259693500 120100 120000 120100 119900 37
401 20250401 123200 3255254800 119900 120000 120100 119800 32
402 20250401 123100 3251417400 120000 119900 120000 119800 37
403 20250401 123000 3246981900 119900 119800 119900 119700 63
404 20250401 122900 3239434500 119800 119700 119800 119700 25
405 20250401 122800 3236441600 119800 119700 119800 119700 32
406 20250401 122700 3232609100 119800 119900 120000 119700 154
407 20250401 122600 3214163500 119900 119900 120100 119900 27
408 20250401 122500 3210925900 120000 119900 120100 119800 65
409 20250401 122400 3203129300 119900 119800 119900 119700 51
410 20250401 122300 3197019500 119800 119800 119800 119700 35
411 20250401 122200 3192827200 119800 119700 119900 119700 53
412 20250401 122100 3186477000 119800 119800 119900 119700 64
413 20250401 122000 3178809900 119800 119800 119900 119700 13
414 20250401 121900 3177251900 119700 119800 119800 119700 82
415 20250401 121800 3167430000 119800 119800 119800 119700 86
416 20250401 121700 3157131900 119800 120000 120000 119700 208
417 20250401 121600 3132199100 120000 120000 120000 119900 46
418 20250401 121500 3126679900 120000 119900 120000 119900 59
419 20250401 121400 3119601500 120000 120000 120000 119900 158
420 20250401 121300 3100641900 120000 120000 120000 119900 55
421 20250401 121200 3094043600 120000 120000 120000 120000 45
422 20250401 121100 3088643600 120000 119900 120000 119900 63
423 20250401 121000 3081085200 120000 119900 120000 119900 57
424 20250401 120900 3074246300 120000 120000 120000 119900 120
425 20250401 120800 3059848000 120000 120100 120200 120000 65
426 20250401 120700 3052044100 120200 120100 120200 120000 101
427 20250401 120600 3039918500 120100 120200 120300 120100 83
428 20250401 120500 3029943800 120200 120000 120200 120000 236
429 20250401 120400 3001620300 120000 120000 120000 119900 86
430 20250401 120300 2991302000 120000 119900 120000 119900 195
431 20250401 120200 2967917700 119900 119800 119900 119800 32
432 20250401 120100 2964082500 119900 120000 120000 119900 65
433 20250401 120000 2956286900 119900 120000 120000 119900 96
434 20250401 115900 2944773200 120000 120000 120000 119900 29
435 20250401 115800 2941294500 120000 119900 120000 119900 55
436 20250401 115700 2934695500 119900 119800 120000 119800 27
437 20250401 115600 2931458400 119800 119900 120000 119800 34
438 20250401 115500 2927383800 119900 119800 119900 119800 36
439 20250401 115400 2923067700 119800 119900 120000 119800 46
440 20250401 115300 2917553800 119900 119800 119900 119800 26
441 20250401 115200 2914438100 119900 119800 119900 119800 69
442 20250401 115100 2906169300 119800 120000 120200 119800 166
443 20250401 115000 2886263300 120200 120000 120200 119900 83
444 20250401 114900 2876302700 119900 120100 120200 119900 111
445 20250401 114800 2862975200 120000 120000 120100 119900 49
446 20250401 114700 2857095800 120000 119900 120000 119900 43
447 20250401 114600 2851938100 119900 119800 119900 119700 78
448 20250401 114500 2842593500 119800 119700 119800 119700 11
449 20250401 114400 2841276100 119900 120000 120000 119800 75
450 20250401 114300 2832286800 119900 119700 120100 119700 1115
451 20250401 114200 2698495800 119800 119600 119800 119500 117
452 20250401 114100 2684510000 119500 119800 119800 119500 104
453 20250401 114000 2672058000 119800 119600 119800 119500 29
454 20250401 113900 2668588400 119800 119300 119800 119300 148
455 20250401 113800 2650904000 119300 119300 119800 119300 33
456 20250401 113700 2646965600 119300 119300 119800 119000 2714
457 20250401 113600 2322404500 119400 119400 119600 119200 175
458 20250401 113500 2301494300 119600 119600 119600 119400 209
459 20250401 113400 2276507900 119600 119700 119800 119600 211
460 20250401 113300 2251255300 119800 119700 119800 119700 34
461 20250401 113200 2247183400 119700 119900 119900 119700 62
462 20250401 113100 2239759500 119800 119700 119900 119700 52
463 20250401 113000 2233532300 119800 119700 120000 119700 212
464 20250401 112900 2208117200 119900 119700 119900 119700 53
465 20250401 112800 2201769200 119700 119800 120100 119700 17
466 20250401 112700 2199730900 120000 119900 120100 119800 1278
467 20250401 112600 2046361400 119800 119900 119900 119700 29
468 20250401 112500 2042887000 119800 119800 119900 119600 142
469 20250401 112400 2025882600 119900 119700 119900 119600 340
470 20250401 112300 1985142700 119800 119500 119800 119500 92
471 20250401 112200 1974135900 119500 119500 119600 119500 34
472 20250401 112100 1970072800 119500 119400 119500 119400 122
473 20250401 112000 1955505700 119400 119400 119400 119300 25
474 20250401 111900 1952522700 119300 119400 119400 119300 89
475 20250401 111800 1941903100 119500 119300 119600 119300 248
476 20250401 111700 1912283300 119400 119400 119400 119300 32
477 20250401 111600 1908464800 119400 119400 119400 119300 31
478 20250401 111500 1904765300 119400 119400 119400 119300 52
479 20250401 111400 1898559600 119400 119400 119400 119300 36
480 20250401 111300 1894262000 119400 119300 119400 119300 13
481 20250401 111200 1892710400 119400 119300 119400 119200 54
482 20250401 111100 1886269800 119400 119300 119400 119200 36
483 20250401 111000 1881977000 119100 119300 119400 119100 81
484 20250401 110900 1872319900 119300 119300 119400 119300 21
485 20250401 110800 1869814400 119400 119300 119400 119200 27
486 20250401 110700 1866593300 119300 119100 119300 119100 27
487 20250401 110600 1863374300 119200 119000 119200 119000 176
488 20250401 110500 1842421300 119000 119000 119000 118900 71
489 20250401 110400 1833975200 118900 119000 119000 118900 149
490 20250401 110300 1816255700 119100 119000 119100 118900 48
491 20250401 110200 1810542900 119000 118900 119000 118800 175
492 20250401 110100 1789729500 118900 118900 118900 118800 26
493 20250401 110000 1786639000 118900 118900 119000 118600 250
494 20250401 105900 1756926500 119000 119000 119000 118900 30
495 20250401 105800 1753357200 119000 118700 119000 118700 183
496 20250401 105700 1731610700 118600 119000 119000 118600 272
497 20250401 105600 1699305100 119000 119400 119500 118900 178
498 20250401 105500 1678106900 119400 119400 119400 119300 35
499 20250401 105400 1673930300 119400 119100 119400 119100 192
500 20250401 105300 1651026000 119100 119100 119200 119000 90
501 20250401 105200 1640305900 119100 119100 119300 119100 89
502 20250401 105100 1629698300 119200 119200 119300 119100 176
503 20250401 105000 1608720600 119300 119100 119300 119100 52
504 20250401 104900 1602521700 119200 119100 119200 119000 86
505 20250401 104800 1592278400 119100 119100 119400 119100 141
506 20250401 104700 1575473300 119000 118900 119100 118900 74
507 20250401 104600 1566667900 119000 118700 119000 118700 63
508 20250401 104500 1559177900 118800 118800 118900 118700 96
509 20250401 104400 1547771300 118900 118500 118900 118500 250
510 20250401 104300 1518084000 118600 118100 118600 118000 64
511 20250401 104200 1510507700 118000 117900 118100 117900 35
512 20250401 104100 1506379900 118000 117900 118000 117800 52
513 20250401 104000 1500248900 117900 117800 117900 117800 24
514 20250401 103900 1497421500 117700 117900 117900 117700 30
515 20250401 103800 1493887800 117900 118100 118100 117800 31
516 20250401 103700 1490231300 118200 117900 118200 117800 43
517 20250401 103600 1485157800 118200 117900 118200 117800 137
518 20250401 103500 1468990300 118000 117800 118000 117800 47
519 20250401 103400 1463451700 117900 117900 118000 117700 255
520 20250401 103300 1433435000 118000 117700 118100 117700 63
521 20250401 103200 1426010300 118100 117600 118300 117400 145
522 20250401 103100 1408930300 117700 117900 118300 117700 56
523 20250401 103000 1402331900 117800 118000 118400 117800 56
524 20250401 102900 1395727700 118000 118000 118100 117900 75
525 20250401 102800 1386879000 118000 118100 118400 118000 42
526 20250401 102700 1381916700 118100 118300 118400 118000 84
527 20250401 102600 1371988300 118400 118400 118500 118000 46
528 20250401 102500 1366549200 117900 118300 118700 117900 220
529 20250401 102400 1340553100 118400 118600 118700 118200 63
530 20250401 102300 1333089700 118600 118500 118600 118300 28
531 20250401 102200 1329774100 118500 118500 118600 118200 61
532 20250401 102100 1322555100 118500 118200 118600 117800 292
533 20250401 102000 1288069200 118500 118400 118500 118200 89
534 20250401 101900 1277533800 118600 118700 118700 118400 78
535 20250401 101800 1268284800 118700 118200 118700 118200 98
536 20250401 101700 1256669400 118700 118600 118700 118200 193
537 20250401 101600 1233815300 118600 118200 118600 118200 72
538 20250401 101500 1225287700 118200 118500 118600 117800 261
539 20250401 101400 1194431300 118500 118200 118800 118000 297
540 20250401 101300 1159284300 118200 117700 118200 117300 113
541 20250401 101200 1145964700 117200 117300 117600 117000 143
542 20250401 101100 1129186300 117000 117200 117300 116800 199
543 20250401 101000 1105898800 117100 116800 117100 116800 141
544 20250401 100900 1089427600 116600 116700 116900 116600 149
545 20250401 100800 1072043400 116700 116600 116700 116500 55
546 20250401 100700 1065627300 116700 116600 116800 116600 46
547 20250401 100600 1060260500 116500 116400 116800 116400 82
548 20250401 100500 1050690500 116500 116400 116800 116300 62
549 20250401 100400 1043471100 116600 116700 116700 116400 27
550 20250401 100300 1040325300 116700 116400 116700 116300 28
551 20250401 100200 1037066400 116400 116500 116600 116400 71
552 20250401 100100 1028797700 116600 116700 116800 116500 64
553 20250401 100000 1021338100 116400 116700 116700 116400 68
554 20250401 095900 1013416000 116700 116700 116700 116300 198
555 20250401 095800 990369400 116700 116500 116700 116400 114
556 20250401 095700 977094700 116500 116500 116700 116400 130
557 20250401 095600 961949300 116700 116600 116800 116500 91
558 20250401 095500 951341100 116700 116600 116700 116500 52
559 20250401 095400 945277200 116800 117200 117200 116300 708
560 20250401 095300 862666500 117000 117200 117200 116800 53
561 20250401 095200 856465900 116800 117200 117200 116800 83
562 20250401 095100 846758100 117200 117200 117200 116900 178
563 20250401 095000 825918300 117200 117500 118200 117200 176
564 20250401 094900 805274000 117500 117300 118400 117300 67
565 20250401 094800 797401400 117500 117200 117500 117200 104
566 20250401 094700 785188800 117500 117500 117500 117200 59
567 20250401 094600 778270100 117100 117200 117200 117100 30
568 20250401 094500 774755600 117400 117100 117400 116900 39
569 20250401 094400 770189100 117200 117300 117300 116700 191
570 20250401 094300 747838200 117300 117700 118300 117300 158
571 20250401 094200 729286400 118300 117600 118300 117400 80
572 20250401 094100 719880500 117500 117500 117600 117500 150
573 20250401 094000 702253800 117600 117600 117600 117500 43
574 20250401 093900 697197100 117600 117600 117600 117500 32
575 20250401 093800 693434400 117600 117500 117600 117500 52
576 20250401 093700 687322100 117500 117500 117500 117400 27
577 20250401 093600 684149700 117500 117100 117500 117100 14
578 20250401 093500 682508700 117100 117200 117500 117100 101
579 20250401 093400 670671000 117500 117100 117500 117100 60
580 20250401 093300 663643400 117500 117600 117600 117200 179
581 20250401 093200 642616500 117700 117700 117900 117500 122
582 20250401 093100 628262600 118000 118400 118400 118000 66
583 20250401 093000 620461100 118400 118600 118700 118100 97
584 20250401 092900 608983100 118500 118800 118900 118400 26
585 20250401 092800 605898800 118900 118500 118900 118400 259
586 20250401 092700 575227500 118500 118800 118800 118500 34
587 20250401 092600 571193600 118900 119000 119000 118700 71
588 20250401 092500 562753100 119500 119100 119600 119000 47
589 20250401 092400 557156300 119700 119500 119700 119000 76
590 20250401 092300 548099200 119500 119500 119500 119400 57
591 20250401 092200 541289900 119600 119700 119700 119500 42
592 20250401 092100 536268400 119700 119800 119800 119700 24
593 20250401 092000 533395000 119600 120000 120100 119600 124
594 20250401 091900 518549500 120000 120000 120000 120000 191
595 20250401 091800 495629500 120000 119800 120000 119100 17
596 20250401 091700 493602300 119800 119700 120200 118800 249
597 20250401 091600 463872000 120200 120000 120200 119800 93
598 20250401 091500 452711100 120000 119800 120000 119800 48
599 20250401 091400 446955900 119600 119600 119600 119300 165
600 20250401 091300 427245500 119600 119600 119700 119300 81
601 20250401 091200 417568100 119600 119600 119800 119500 131
602 20250401 091100 401903000 119600 119400 119800 119400 281
603 20250401 091000 368334700 119400 120000 120500 119400 333
604 20250401 090900 328388100 120000 119900 120100 119900 172
605 20250401 090800 307746800 119900 119900 119900 119900 26
606 20250401 090700 304629400 119900 120000 120000 119300 511
607 20250401 090600 243484600 120000 119100 120100 119100 67
608 20250401 090500 235460200 119000 119000 119100 119000 218
609 20250401 090400 209517500 119400 118800 119500 118800 76
610 20250401 090300 200441000 118700 119300 119500 118700 350
611 20250401 090200 158764000 119000 119000 119500 118700 314
612 20250401 090100 121420200 119500 120400 120500 119100 365
613 20250401 090000 77703300 120400 120000 120900 119900 646

1
014680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,37351,11335195,4530676300,1374959153500,0.33
20250327,37436,11335195,4649551200,1407831219000,0.33
20250326,37664,11335195,4828524800,1453171999000,0.33
20250325,42575,11335195,5394252500,1436169206500,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 37351 11335195 4530676300 1374959153500 0.33
3 20250327 37436 11335195 4649551200 1407831219000 0.33
4 20250326 37664 11335195 4828524800 1453171999000 0.33
5 20250325 42575 11335195 5394252500 1436169206500 0.38