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

616
018260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,9014872950,118100,118100,118100,118100,4888
20250401,191300,9014872950,118100,118100,118100,118100,0
20250401,191200,9014872950,118100,118100,118100,118100,0
20250401,191100,9014872950,118100,118100,118100,118100,0
20250401,191000,9014872950,118100,118100,118100,118100,0
20250401,190900,9014872950,118100,118100,118100,118100,0
20250401,190800,9014872950,118100,118100,118100,118100,0
20250401,190700,9014872950,118100,118100,118100,118100,0
20250401,190600,9014872950,118100,118100,118100,118100,0
20250401,190500,9014872950,118100,118100,118100,118100,0
20250401,190400,9014872950,118100,118100,118100,118100,0
20250401,190300,9014872950,118100,118100,118100,118100,0
20250401,190200,9014872950,118100,118100,118100,118100,0
20250401,190100,9014872950,118100,118100,118100,118100,0
20250401,190000,9014872950,118100,118100,118100,118100,0
20250401,185900,9014872950,118100,118100,118100,118100,0
20250401,185800,9014872950,118100,118100,118100,118100,0
20250401,185700,9014872950,118100,118100,118100,118100,0
20250401,185600,9014872950,118100,118100,118100,118100,0
20250401,185500,9014872950,118100,118100,118100,118100,0
20250401,185400,9014872950,118100,118100,118100,118100,0
20250401,185300,9014872950,118100,118100,118100,118100,0
20250401,185200,9014872950,118100,118100,118100,118100,0
20250401,185100,9014872950,118100,118100,118100,118100,0
20250401,185000,9014872950,118100,118100,118100,118100,0
20250401,184900,9014872950,118100,118100,118100,118100,0
20250401,184800,9014872950,118100,118100,118100,118100,0
20250401,184700,9014872950,118100,118100,118100,118100,0
20250401,184600,9014872950,118100,118100,118100,118100,0
20250401,184500,9014872950,118100,118100,118100,118100,0
20250401,184400,9014872950,118100,118100,118100,118100,4888
20250401,184300,9014872950,118100,118100,118100,118100,0
20250401,184200,9014872950,118100,118100,118100,118100,0
20250401,184100,9014872950,118100,118100,118100,118100,0
20250401,184000,9014872950,118100,118100,118100,118100,0
20250401,183900,9014872950,118100,118100,118100,118100,0
20250401,183800,9014872950,118100,118100,118100,118100,0
20250401,183700,9014872950,118100,118100,118100,118100,0
20250401,183600,9014872950,118100,118100,118100,118100,0
20250401,183500,9014872950,118100,118100,118100,118100,0
20250401,183400,9014872950,118100,118100,118100,118100,0
20250401,183300,9014872950,118100,118100,118100,118100,0
20250401,183200,9014872950,118100,118100,118100,118100,0
20250401,183100,9014872950,118100,118100,118100,118100,0
20250401,183000,9014872950,118100,118100,118100,118100,0
20250401,182900,9014872950,118100,118100,118100,118100,0
20250401,182800,9014872950,118100,118100,118100,118100,0
20250401,182700,9014872950,118100,118100,118100,118100,0
20250401,182600,9014872950,118100,118100,118100,118100,0
20250401,182500,9014872950,118100,118100,118100,118100,0
20250401,182400,9014872950,118100,118100,118100,118100,0
20250401,182300,9014872950,118100,118100,118100,118100,0
20250401,182200,9014872950,118100,118100,118100,118100,0
20250401,182100,9014872950,118100,118100,118100,118100,0
20250401,182000,9014872950,118100,118100,118100,118100,0
20250401,181900,9014872950,118100,118100,118100,118100,0
20250401,181800,9014872950,118100,118100,118100,118100,0
20250401,181700,9014872950,118100,118100,118100,118100,0
20250401,181600,9014872950,118100,118100,118100,118100,0
20250401,181500,9014872950,118100,118100,118100,118100,0
20250401,181400,9014872950,118100,118100,118100,118100,4888
20250401,181300,9014872950,118100,118100,118100,118100,0
20250401,181200,9014872950,118100,118100,118100,118100,0
20250401,181100,9014872950,118100,118100,118100,118100,0
20250401,181000,9014872950,118100,118100,118100,118100,0
20250401,180900,9014872950,118100,118100,118100,118100,0
20250401,180800,9014872950,118100,118100,118100,118100,0
20250401,180700,9014872950,118100,118100,118100,118100,0
20250401,180600,9014872950,118100,118100,118100,118100,0
20250401,180500,9014872950,118100,118100,118100,118100,0
20250401,180400,9014872950,118100,118100,118100,118100,0
20250401,180300,9014872950,118100,118100,118100,118100,0
20250401,180200,9014872950,118100,118100,118100,118100,0
20250401,180100,9014872950,118100,118100,118100,118100,0
20250401,180000,9014872950,118100,118100,118100,118100,0
20250401,175900,9014872950,118100,118100,118100,118100,0
20250401,175800,9014872950,118100,118100,118100,118100,0
20250401,175700,9014872950,118100,118100,118100,118100,0
20250401,175600,9014872950,118100,118100,118100,118100,0
20250401,175500,9014872950,118100,118100,118100,118100,0
20250401,175400,9014872950,118100,118100,118100,118100,0
20250401,175300,9014872950,118100,118100,118100,118100,0
20250401,175200,9014872950,118100,118100,118100,118100,0
20250401,175100,9014872950,118100,118100,118100,118100,0
20250401,175000,9014872950,118100,118100,118100,118100,0
20250401,174900,9014872950,118100,118100,118100,118100,0
20250401,174800,9014872950,118100,118100,118100,118100,0
20250401,174700,9014872950,118100,118100,118100,118100,0
20250401,174600,9014872950,118100,118100,118100,118100,0
20250401,174500,9014872950,118100,118100,118100,118100,0
20250401,174400,9014872950,118100,118100,118100,118100,4888
20250401,174300,9014872950,118100,118100,118100,118100,0
20250401,174200,9014872950,118100,118100,118100,118100,0
20250401,174100,9014872950,118100,118100,118100,118100,0
20250401,174000,9014872950,118100,118100,118100,118100,0
20250401,173900,9014872950,118100,118100,118100,118100,0
20250401,173800,9014872950,118100,118100,118100,118100,0
20250401,173700,9014872950,118100,118100,118100,118100,0
20250401,173600,9014872950,118100,118100,118100,118100,0
20250401,173500,9014872950,118100,118100,118100,118100,0
20250401,173400,9014872950,118100,118100,118100,118100,0
20250401,173300,9014872950,118100,118100,118100,118100,0
20250401,173200,9014872950,118100,118100,118100,118100,0
20250401,173100,9014872950,118100,118100,118100,118100,0
20250401,173000,9014872950,118100,118100,118100,118100,0
20250401,172900,9014872950,118100,118100,118100,118100,0
20250401,172800,9014872950,118100,118100,118100,118100,0
20250401,172700,9014872950,118100,118100,118100,118100,0
20250401,172600,9014872950,118100,118100,118100,118100,0
20250401,172500,9014872950,118100,118100,118100,118100,0
20250401,172400,9014872950,118100,118100,118100,118100,0
20250401,172300,9014872950,118100,118100,118100,118100,0
20250401,172200,9014872950,118100,118100,118100,118100,0
20250401,172100,9014872950,118100,118100,118100,118100,0
20250401,172000,9014872950,118100,118100,118100,118100,0
20250401,171900,9014872950,118100,118100,118100,118100,0
20250401,171800,9014872950,118100,118100,118100,118100,0
20250401,171700,9014872950,118100,118100,118100,118100,0
20250401,171600,9014872950,118100,118100,118100,118100,0
20250401,171500,9014872950,118100,118100,118100,118100,0
20250401,171400,9014872950,118100,118100,118100,118100,4888
20250401,171300,9014872950,118100,118100,118100,118100,0
20250401,171200,9014872950,118100,118100,118100,118100,0
20250401,171100,9014872950,118100,118100,118100,118100,0
20250401,171000,9014872950,118100,118100,118100,118100,0
20250401,170900,9014872950,118100,118100,118100,118100,0
20250401,170800,9014872950,118100,118100,118100,118100,0
20250401,170700,9014872950,118100,118100,118100,118100,0
20250401,170600,9014872950,118100,118100,118100,118100,0
20250401,170500,9014872950,118100,118100,118100,118100,0
20250401,170400,9014872950,118100,118100,118100,118100,0
20250401,170300,9014872950,118100,118100,118100,118100,0
20250401,170200,9014872950,118100,118100,118100,118100,0
20250401,170100,9014872950,118100,118100,118100,118100,0
20250401,170000,9014872950,118100,118100,118100,118100,0
20250401,165900,9014872950,118100,118100,118100,118100,0
20250401,165800,9014872950,118100,118100,118100,118100,0
20250401,165700,9014872950,118100,118100,118100,118100,0
20250401,165600,9014872950,118100,118100,118100,118100,0
20250401,165500,9014872950,118100,118100,118100,118100,0
20250401,165400,9014872950,118100,118100,118100,118100,0
20250401,165300,9014872950,118100,118100,118100,118100,0
20250401,165200,9014872950,118100,118100,118100,118100,0
20250401,165100,9014872950,118100,118100,118100,118100,0
20250401,165000,9014872950,118100,118100,118100,118100,0
20250401,164900,9014872950,118100,118100,118100,118100,0
20250401,164800,9014872950,118100,118100,118100,118100,0
20250401,164700,9014872950,118100,118100,118100,118100,0
20250401,164600,9014872950,118100,118100,118100,118100,0
20250401,164500,9014872950,118100,118100,118100,118100,0
20250401,164400,9014872950,118100,118100,118100,118100,4888
20250401,164300,9014872950,118100,118100,118100,118100,0
20250401,164200,9014872950,118100,118100,118100,118100,0
20250401,164100,9014872950,118100,118100,118100,118100,0
20250401,164000,9014872950,118100,118100,118100,118100,0
20250401,163900,9014872950,118100,118100,118100,118100,0
20250401,163800,9014872950,118100,118100,118100,118100,0
20250401,163700,9014872950,118100,118100,118100,118100,0
20250401,163600,9014872950,118100,118100,118100,118100,0
20250401,163500,9014872950,118100,118100,118100,118100,0
20250401,163400,9014872950,118100,118100,118100,118100,0
20250401,163300,9014872950,118100,118100,118100,118100,0
20250401,163200,9014872950,118100,118100,118100,118100,0
20250401,163100,9014872950,118100,118100,118100,118100,0
20250401,163000,9014872950,118100,118100,118100,118100,0
20250401,162900,9014872950,118100,118100,118100,118100,0
20250401,162800,9014872950,118100,118100,118100,118100,0
20250401,162700,9014872950,118100,118100,118100,118100,0
20250401,162600,9014872950,118100,118100,118100,118100,0
20250401,162500,9014872950,118100,118100,118100,118100,0
20250401,162400,9014872950,118100,118100,118100,118100,0
20250401,162300,9014872950,118100,118100,118100,118100,0
20250401,162200,9014872950,118100,118100,118100,118100,0
20250401,162100,9014872950,118100,118100,118100,118100,0
20250401,162000,9014872950,118100,118100,118100,118100,0
20250401,161900,9014872950,118100,118100,118100,118100,0
20250401,161800,9014872950,118100,118100,118100,118100,0
20250401,161700,9014872950,118100,118100,118100,118100,0
20250401,161600,9014872950,118100,118100,118100,118100,0
20250401,161500,9014872950,118100,118100,118100,118100,0
20250401,161400,9014872950,118100,118100,118100,118100,4888
20250401,161300,9014872950,118100,118100,118100,118100,0
20250401,161200,9014872950,118100,118100,118100,118100,0
20250401,161100,9014872950,118100,118100,118100,118100,0
20250401,161000,9014872950,118100,118100,118100,118100,0
20250401,160900,9014872950,118100,118100,118100,118100,0
20250401,160800,9014872950,118100,118100,118100,118100,0
20250401,160700,9014872950,118100,118100,118100,118100,0
20250401,160600,9014872950,118100,118100,118100,118100,0
20250401,160500,9014872950,118100,118100,118100,118100,0
20250401,160400,9014872950,118100,118100,118100,118100,0
20250401,160300,9014872950,118100,118100,118100,118100,0
20250401,160200,9014872950,118100,118100,118100,118100,0
20250401,160100,9014872950,118100,118100,118100,118100,0
20250401,160000,9014872950,118100,118100,118100,118100,0
20250401,155900,9014872950,118100,118100,118100,118100,0
20250401,155800,9014872950,118100,118100,118100,118100,0
20250401,155700,9014872950,118100,118100,118100,118100,0
20250401,155600,9014872950,118100,118100,118100,118100,0
20250401,155500,9014872950,118100,118100,118100,118100,0
20250401,155400,9014872950,118100,118100,118100,118100,0
20250401,155300,9014872950,118100,118100,118100,118100,0
20250401,155200,9014872950,118100,118100,118100,118100,0
20250401,155100,9014872950,118100,118100,118100,118100,0
20250401,155000,9014872950,118100,118100,118100,118100,0
20250401,154900,9014872950,118100,118100,118100,118100,0
20250401,154800,9014872950,118100,118100,118100,118100,0
20250401,154700,9014872950,118100,118100,118100,118100,0
20250401,154600,9014872950,118100,118100,118100,118100,0
20250401,154500,9014872950,118100,118100,118100,118100,0
20250401,154400,9014872950,118100,118100,118100,118100,4888
20250401,154300,9014872950,118100,118100,118100,118100,0
20250401,154200,9014872950,118100,118100,118100,118100,0
20250401,154100,9014872950,118100,118100,118100,118100,0
20250401,154000,9014872950,118100,118100,118100,118100,0
20250401,153900,9014872950,118100,118100,118100,118100,0
20250401,153800,9014872950,118100,118100,118100,118100,0
20250401,153700,9014872950,118100,118100,118100,118100,0
20250401,153600,9014872950,118100,118100,118100,118100,0
20250401,153500,9014872950,118100,118100,118100,118100,0
20250401,153400,9014872950,118100,118100,118100,118100,0
20250401,153300,9014872950,118100,118100,118100,118100,0
20250401,153200,9014872950,118100,118100,118100,118100,0
20250401,153100,9014872950,118100,118100,118100,118100,0
20250401,153000,9014872950,118100,118100,118100,118100,4888
20250401,152900,8437600150,118100,118100,118100,118100,0
20250401,152800,8437600150,118100,118100,118100,118100,0
20250401,152700,8437600150,118100,118100,118100,118100,0
20250401,152600,8437600150,118100,118100,118100,118100,0
20250401,152500,8437600150,118100,118100,118100,118100,0
20250401,152400,8437600150,118100,118100,118100,118100,0
20250401,152300,8437600150,118100,118100,118100,118100,0
20250401,152200,8437600150,118100,118100,118100,118100,0
20250401,152100,8437600150,118100,118100,118100,118100,0
20250401,152000,8437600150,118100,118100,118100,118100,0
20250401,151900,8437600150,118100,118100,118100,118000,142
20250401,151800,8420833050,118000,118100,118100,118000,192
20250401,151700,8398159950,118100,118100,118100,118000,206
20250401,151600,8373845100,118100,117900,118100,117900,2287
20250401,151500,8103979550,117900,117900,118000,117900,102
20250401,151400,8091953350,117900,117900,118000,117900,72
20250401,151300,8083464250,117900,117900,118000,117900,122
20250401,151200,8069080300,117900,117900,118000,117900,203
20250401,151100,8045146300,117900,118050,118050,117900,922
20250401,151000,7936359800,118100,118000,118100,118000,296
20250401,150900,7901421900,118000,118000,118100,118000,338
20250401,150800,7861527350,118100,118100,118100,118000,246
20250401,150700,7832483500,118000,118000,118100,118000,173
20250401,150600,7812064950,118000,118000,118100,118000,134
20250401,150500,7796248000,118100,118050,118100,118000,263
20250401,150400,7765197600,118000,117900,118100,117900,435
20250401,150300,7713874150,117900,117900,118000,117900,224
20250401,150200,7687455400,117900,117900,118000,117900,168
20250401,150100,7667639450,118000,117900,118000,117900,863
20250401,150000,7565820200,117900,117900,118000,117800,1845
20250401,145900,7348291650,117800,117900,117900,117800,214
20250401,145800,7323073250,117900,118000,118100,117900,389
20250401,145700,7277176200,118000,117900,118100,117900,1308
20250401,145600,7122833900,117900,117900,118000,117900,117
20250401,145500,7109039450,117900,117900,117950,117900,108
20250401,145400,7096306100,117900,117900,117900,117900,202
20250401,145300,7072490300,117900,117900,118000,117900,176
20250401,145200,7051739150,117900,117900,118000,117900,88
20250401,145100,7041363700,117900,117900,117900,117900,147
20250401,145000,7024032400,117900,118000,118000,117900,115
20250401,144900,7010473800,118000,117900,118000,117900,189
20250401,144800,6988189450,117900,117900,117900,117900,96
20250401,144700,6976871050,117900,117900,118000,117900,137
20250401,144600,6960718200,117900,117900,118000,117900,98
20250401,144500,6949163500,117900,117900,118000,117900,119
20250401,144400,6935132500,117900,117900,118000,117900,155
20250401,144300,6916857700,117900,117900,118000,117900,184
20250401,144200,6895164000,117900,117900,118000,117900,110
20250401,144100,6882193650,117900,117900,118000,117900,111
20250401,144000,6869105600,118000,117900,118000,117900,213
20250401,143900,6843978650,117900,117800,118000,117800,754
20250401,143800,6755090450,117800,117800,117900,117800,71
20250401,143700,6746726300,117800,117800,117900,117800,115
20250401,143600,6733178550,117800,118000,118100,117800,698
20250401,143500,6650857000,118000,118000,118100,118000,107
20250401,143400,6638230350,118000,118000,118100,118000,120
20250401,143300,6624069250,118000,118000,118100,118000,228
20250401,143200,6597163900,118000,118000,118100,118000,91
20250401,143100,6586423950,118000,118000,118100,118000,101
20250401,143000,6574505000,118000,118000,118100,118000,245
20250401,142900,6545592650,118100,118000,118100,118000,135
20250401,142800,6529659800,118000,118100,118100,118000,140
20250401,142700,6513131350,118000,118000,118100,118000,176
20250401,142600,6492357250,118000,118000,118100,118000,129
20250401,142500,6477130600,118000,118000,118100,118000,95
20250401,142400,6465917850,118000,118000,118100,118000,112
20250401,142300,6452700300,118000,118000,118100,118000,119
20250401,142200,6438656450,118100,118100,118100,118000,96
20250401,142100,6427322900,118000,118000,118100,118000,1242
20250401,142000,6280655700,118000,118000,118100,118000,116
20250401,141900,6266965750,118000,118100,118100,118000,810
20250401,141800,6171317200,118100,118200,118200,118100,69
20250401,141700,6163167250,118100,118350,118400,118100,927
20250401,141600,6053590550,118350,118300,118350,118300,77
20250401,141500,6044481350,118300,118300,118300,118300,95
20250401,141400,6033242850,118300,118300,118400,118300,87
20250401,141300,6022949750,118300,118300,118300,118300,87
20250401,141200,6012657650,118300,118300,118400,118300,126
20250401,141100,5997751700,118300,118300,118400,118300,110
20250401,141000,5984737200,118300,118400,118400,118300,74
20250401,140900,5975981700,118300,118400,118400,118300,106
20250401,140800,5963440650,118350,118300,118350,118300,59
20250401,140700,5956460850,118300,118400,118400,118300,285
20250401,140600,5922726200,118400,118400,118500,118400,103
20250401,140500,5910530750,118400,118400,118450,118400,93
20250401,140400,5899519150,118400,118400,118450,118400,94
20250401,140300,5888389000,118400,118400,118450,118400,82
20250401,140200,5878679850,118400,118400,118450,118400,59
20250401,140100,5871694150,118400,118450,118450,118400,119
20250401,140000,5857604000,118400,118400,118500,118400,107
20250401,135900,5844931250,118400,118400,118500,118400,87
20250401,135800,5834629050,118400,118400,118450,118400,112
20250401,135700,5821368200,118400,118500,118500,118400,73
20250401,135600,5812722200,118400,118250,118500,118200,524
20250401,135500,5750726100,118200,118450,118450,118100,1267
20250401,135400,5600805550,118500,118450,118500,118400,127
20250401,135300,5585762400,118450,118400,118500,118300,957
20250401,135200,5472446200,118400,118300,118400,118300,58
20250401,135100,5465582900,118350,118300,118350,118300,70
20250401,135000,5457300500,118300,118300,118400,118300,128
20250401,134900,5442151150,118400,118300,118400,118300,84
20250401,134800,5432209400,118400,118300,118400,118300,48
20250401,134700,5426528950,118400,118350,118400,118300,93
20250401,134600,5415520150,118400,118400,118400,118300,74
20250401,134500,5406762100,118400,118300,118400,118300,71
20250401,134400,5398359650,118300,118300,118400,118300,44
20250401,134300,5393152350,118300,118300,118400,118300,80
20250401,134200,5383686600,118300,118300,118400,118300,48
20250401,134100,5378006800,118400,118300,118400,118300,195
20250401,134000,5354936550,118400,118300,118400,118200,773
20250401,133900,5263491850,118200,118300,118300,118200,62
20250401,133800,5256161400,118300,118250,118300,118200,30
20250401,133700,5252615100,118200,118200,118200,118200,44
20250401,133600,5247414300,118200,118200,118300,118200,59
20250401,133500,5240439350,118200,118200,118300,118200,46
20250401,133400,5235001700,118200,118200,118200,118200,41
20250401,133300,5230155500,118200,118200,118300,118200,34
20250401,133200,5226136450,118200,118300,118300,118200,35
20250401,133100,5221998000,118200,118200,118300,118200,49
20250401,133000,5216205850,118200,118300,118500,118200,602
20250401,132900,5144980350,118400,118350,118500,118300,791
20250401,132800,5051324950,118400,118400,118600,118300,874
20250401,132700,4947787000,118500,118400,118500,118300,640
20250401,132600,4871961050,118400,118400,118500,118300,215
20250401,132500,4846504100,118400,118300,118500,118300,712
20250401,132400,4762196650,118300,118300,118400,118300,157
20250401,132300,4743621300,118300,118300,118400,118300,42
20250401,132200,4738650850,118300,118400,118400,118300,52
20250401,132100,4732497850,118350,118300,118400,118300,55
20250401,132000,4725989650,118300,118100,118400,118100,1012
20250401,131900,4606351400,118100,118100,118200,118100,98
20250401,131800,4594772800,118100,118100,118150,118100,52
20250401,131700,4588631100,118100,118100,118150,118100,36
20250401,131600,4584379250,118150,118100,118150,118100,685
20250401,131500,4503479850,118100,118100,118150,118100,46
20250401,131400,4498046750,118100,118100,118150,118100,23
20250401,131300,4495330150,118100,118100,118200,118100,46
20250401,131200,4489897250,118100,118100,118100,118100,51
20250401,131100,4483874150,118100,118000,118200,118000,850
20250401,131000,4383479000,118000,118150,118200,118000,1198
20250401,130900,4241998350,118100,118100,118100,118100,38
20250401,130800,4237510550,118100,118100,118200,118100,40
20250401,130700,4232785500,118100,118100,118200,118100,248
20250401,130600,4203493850,118100,118200,118200,118100,368
20250401,130500,4159999750,118200,118400,118400,118200,481
20250401,130400,4103108650,118400,118400,118500,118300,140
20250401,130300,4086534600,118500,118400,118500,118400,66
20250401,130200,4078716950,118500,118300,118500,118300,239
20250401,130100,4050420450,118300,118400,118400,118300,60
20250401,130000,4043319900,118500,118500,118600,118300,341
20250401,125900,4002927250,118600,118500,118600,118500,49
20250401,125800,3997118000,118500,118600,118600,118500,67
20250401,125700,3989176250,118600,118400,118600,118400,495
20250401,125600,3930507000,118400,118300,118500,118300,114
20250401,125500,3917008850,118300,118300,118400,118300,106
20250401,125400,3904461050,118400,118350,118400,118300,47
20250401,125300,3898898000,118300,118300,118300,118200,135
20250401,125200,3882928350,118300,118400,118450,118200,105
20250401,125100,3870499900,118400,118400,118400,118400,58
20250401,125000,3863632700,118400,118150,118500,118100,538
20250401,124900,3799995200,118200,118100,118200,118100,49
20250401,124800,3794207750,118100,118150,118200,118100,21
20250401,124700,3791727300,118100,118100,118200,118100,38
20250401,124600,3787239150,118200,118200,118200,118100,45
20250401,124500,3781923900,118200,118200,118200,118100,54
20250401,124400,3775543300,118200,118200,118300,118200,62
20250401,124300,3768214650,118200,118250,118300,118200,51
20250401,124200,3762185700,118200,118250,118300,118200,66
20250401,124100,3754380350,118300,118200,118400,118100,189
20250401,124000,3732025250,118100,118200,118300,118100,66
20250401,123900,3724226000,118200,118300,118300,118150,161
20250401,123800,3705188550,118400,118300,118400,118300,31
20250401,123700,3701520200,118300,118300,118300,118300,25
20250401,123600,3698562700,118300,118300,118350,118300,31
20250401,123500,3694895350,118400,118300,118400,118300,34
20250401,123400,3690871950,118300,118300,118400,118300,22
20250401,123300,3688269250,118300,118350,118400,118300,25
20250401,123200,3685311050,118300,118300,118300,118300,23
20250401,123100,3682590150,118400,118300,118400,118300,24
20250401,123000,3679750500,118300,118350,118400,118300,39
20250401,122900,3675136000,118300,118350,118400,118300,36
20250401,122800,3670876150,118300,118400,118400,118300,32
20250401,122700,3667089300,118400,118300,118400,118300,41
20250401,122600,3662238500,118300,118400,118400,118300,18
20250401,122500,3660108700,118400,118300,118400,118300,23
20250401,122400,3657387450,118300,118300,118400,118200,178
20250401,122300,3636331250,118200,118400,118400,118100,314
20250401,122200,3599179200,118500,118500,118500,118400,39
20250401,122100,3594560600,118400,118400,118500,118400,41
20250401,122000,3589705050,118400,118400,118500,118400,22
20250401,121900,3587100100,118400,118500,118500,118400,42
20250401,121800,3582126650,118500,118400,118500,118400,24
20250401,121700,3579284700,118400,118500,118500,118400,30
20250401,121600,3575731550,118450,118400,118500,118400,95
20250401,121500,3564483250,118500,118500,118600,118500,178
20250401,121400,3543388900,118500,118500,118600,118500,70
20250401,121300,3535091850,118600,118500,118600,118500,39
20250401,121200,3530469400,118600,118300,118600,118300,373
20250401,121100,3486293850,118350,118300,118400,118300,19
20250401,121000,3484045650,118300,118200,118300,118200,74
20250401,120900,3475292900,118200,118300,118300,118200,26
20250401,120800,3472218450,118300,118400,118400,118300,41
20250401,120700,3467368000,118300,118400,118400,118300,22
20250401,120600,3464764750,118300,118200,118400,118200,55
20250401,120500,3458258000,118300,118300,118300,118250,93
20250401,120400,3447256150,118200,118150,118200,118100,135
20250401,120300,3431304650,118300,118200,118400,118100,428
20250401,120200,3380675600,118300,118100,118300,118100,37
20250401,120100,3376304650,118100,118200,118200,118100,35
20250401,120000,3372169100,118100,118000,118200,118000,106
20250401,115900,3359646750,118000,118000,118200,118000,103
20250401,115800,3347485950,118000,117900,118200,117900,247
20250401,115700,3318342450,117850,117950,117950,117800,91
20250401,115600,3307617150,117900,118000,118050,117900,305
20250401,115500,3271637900,118000,118000,118100,118000,82
20250401,115400,3261960950,118000,118100,118100,118000,53
20250401,115300,3255706000,118000,118000,118100,118000,88
20250401,115200,3245320850,118100,118000,118100,118000,78
20250401,115100,3236114200,118100,118100,118100,118000,68
20250401,115000,3228088750,118100,118200,118200,118100,62
20250401,114900,3220766350,118100,118100,118200,118000,157
20250401,114800,3202228200,118000,118000,118100,118000,49
20250401,114700,3196445750,118000,118100,118100,118000,83
20250401,114600,3186650000,118000,117900,118000,117900,114
20250401,114500,3173202850,117900,118000,118000,117900,52
20250401,114400,3167070300,118100,118100,118100,117900,158
20250401,114300,3148427500,118100,118100,118100,118000,41
20250401,114200,3143587950,118000,117900,118100,117900,218
20250401,114100,3117867600,117900,117900,118000,117900,56
20250401,114000,3111264450,117900,117900,117950,117900,62
20250401,113900,3103954600,117900,117800,118000,117800,184
20250401,113800,3082265400,117800,117900,117900,117700,239
20250401,113700,3054111800,117850,117800,117900,117800,107
20250401,113600,3041500200,117800,117800,117900,117800,58
20250401,113500,3034667550,117800,117800,117900,117800,97
20250401,113400,3023238700,117900,118000,118000,117800,61
20250401,113300,3016048300,117900,117900,118000,117800,88
20250401,113200,3005676550,117900,118000,118100,117900,75
20250401,113100,2996827900,118000,117900,118100,117800,297
20250401,113000,2961787700,117900,118000,118200,117900,190
20250401,112900,2939364850,118000,117900,118000,117900,58
20250401,112800,2932524300,118000,118000,118000,117900,149
20250401,112700,2914953350,118000,117900,118000,117900,84
20250401,112600,2905045600,117950,118000,118000,117900,60
20250401,112500,2897970450,117900,117900,117900,117800,78
20250401,112400,2888775150,117900,117900,118000,117800,88
20250401,112300,2878401750,117900,117900,117900,117800,84
20250401,112200,2868501000,117800,117800,117900,117800,57
20250401,112100,2861785950,117800,117800,117900,117800,176
20250401,112000,2841042200,117900,117900,117900,117700,151
20250401,111900,2823242950,117800,117900,118000,117600,385
20250401,111800,2777860900,117900,117950,118000,117900,40
20250401,111700,2773144100,117900,117900,118000,117900,85
20250401,111600,2763120650,117900,117900,118000,117900,55
20250401,111500,2756636000,117900,117900,118000,117900,86
20250401,111400,2746496050,117900,117900,118000,117900,82
20250401,111300,2736826200,117900,117700,117900,117700,149
20250401,111200,2719281400,117700,117700,117800,117600,119
20250401,111100,2705275800,117700,117700,117750,117600,151
20250401,111000,2687507700,117700,117700,117750,117700,157
20250401,110900,2669028250,117700,117700,117750,117700,19
20250401,110800,2666791650,117700,117700,117800,117700,100
20250401,110700,2655018550,117750,117700,117750,117700,44
20250401,110600,2649839500,117700,117800,117800,117700,47
20250401,110500,2644306000,117800,117800,117800,117700,135
20250401,110400,2628408900,117800,117600,117900,117550,196
20250401,110300,2605335000,117700,117850,117850,117600,217
20250401,110200,2579779100,117800,117800,117800,117800,29
20250401,110100,2576362900,117800,117800,117850,117800,63
20250401,110000,2568941300,117800,117900,117900,117800,99
20250401,105900,2557272300,117900,117900,117950,117900,130
20250401,105800,2541945000,117900,117750,118000,117750,110
20250401,105700,2528980850,117800,117850,117900,117800,75
20250401,105600,2520145350,117900,117800,117900,117800,47
20250401,105500,2514606500,117800,117800,118000,117800,99
20250401,105400,2502938050,117800,117900,118000,117700,128
20250401,105300,2487847250,117900,117900,117900,117800,140
20250401,105200,2471344550,117800,117900,117900,117800,66
20250401,105100,2463568950,117800,117900,118000,117700,71
20250401,105000,2455199750,117900,117900,118000,117900,45
20250401,104900,2449894150,117900,118000,118100,117900,74
20250401,104800,2441161250,118000,118000,118000,117900,114
20250401,104700,2427709950,118100,118000,118200,117900,322
20250401,104600,2389697500,117900,118000,118000,117900,80
20250401,104500,2380264200,117900,117800,118000,117800,150
20250401,104400,2362579100,117800,117800,117900,117800,44
20250401,104300,2357394250,117800,117700,117900,117700,183
20250401,104200,2335846100,117700,117700,117700,117600,52
20250401,104100,2329730100,117600,117600,117700,117600,70
20250401,104000,2321494700,117700,117500,117700,117500,71
20250401,103900,2313147500,117600,117600,117700,117600,64
20250401,103800,2305619300,117600,117600,117700,117600,46
20250401,103700,2300209400,117600,117600,117600,117600,87
20250401,103600,2289978200,117600,117700,117700,117600,40
20250401,103500,2285273000,117700,117700,117700,117600,69
20250401,103400,2277157850,117700,117800,117800,117600,81
20250401,103300,2267622650,117800,117800,117800,117500,192
20250401,103200,2245029350,117700,117700,117800,117500,118
20250401,103100,2231152650,117700,117600,117800,117500,94
20250401,103000,2220094550,117800,117500,117800,117500,149
20250401,102900,2202573450,117400,117500,117500,117300,145
20250401,102800,2185549550,117500,117400,117500,117400,70
20250401,102700,2177330850,117400,117400,117500,117400,45
20250401,102600,2172046150,117500,117500,117500,117400,61
20250401,102500,2164883550,117400,117500,117500,117400,58
20250401,102400,2158071450,117600,117700,117700,117500,113
20250401,102300,2144788450,117700,117600,117800,117500,134
20250401,102200,2129024850,117700,117700,117800,117500,120
20250401,102100,2114906650,117700,117700,117900,117700,112
20250401,102000,2101720450,117700,117900,117900,117600,100
20250401,101900,2089945950,117900,117800,117900,117700,71
20250401,101800,2081580450,117900,117900,118000,117800,58
20250401,101700,2074745950,117800,117900,118000,117800,119
20250401,101600,2060715650,117900,118000,118000,117900,31
20250401,101500,2057060450,118000,117900,118000,117800,129
20250401,101400,2041855150,118000,117900,118000,117900,56
20250401,101300,2035252650,117800,117900,118000,117800,48
20250401,101200,2029596850,117900,117900,118000,117800,178
20250401,101100,2008611300,117900,117650,117900,117650,269
20250401,101000,1976929900,117600,117600,117700,117500,100
20250401,100900,1965170750,117600,117650,117650,117550,132
20250401,100800,1949648350,117600,117600,117800,117600,44
20250401,100700,1944472200,117700,117600,117800,117500,307
20250401,100600,1908350650,117600,117500,117600,117500,52
20250401,100500,1902239200,117500,117400,117600,117300,178
20250401,100400,1881332100,117400,117400,117400,117350,73
20250401,100300,1872762800,117400,117550,117600,117400,72
20250401,100200,1864305750,117500,117400,117550,117300,304
20250401,100100,1828614050,117400,117400,117500,117300,208
20250401,100000,1804193150,117300,117350,117600,117200,93
20250401,095900,1793275100,117400,117500,117500,117350,55
20250401,095800,1786817700,117400,117500,117600,117400,67
20250401,095700,1778944250,117700,117200,117700,117200,117
20250401,095600,1765207500,117200,117400,117450,117200,42
20250401,095500,1760278550,117450,117500,117500,117200,101
20250401,095400,1748417500,117500,117500,117600,117400,69
20250401,095300,1740311250,117700,117450,117800,117350,181
20250401,095200,1719047150,117500,117500,117600,117400,61
20250401,095100,1711882950,117400,117600,117600,117400,187
20250401,095000,1689906350,117500,117800,117900,117500,253
20250401,094900,1660142550,117900,117900,117900,117800,27
20250401,094800,1656960150,117900,117800,118000,117700,242
20250401,094700,1628431250,118000,118000,118100,117800,364
20250401,094600,1585520050,118000,118100,118100,118000,27
20250401,094500,1582333050,118000,118000,118100,118000,280
20250401,094400,1549288050,118000,118000,118000,117900,35
20250401,094300,1545160650,117900,117900,118000,117900,60
20250401,094200,1538085950,118000,118100,118100,117900,247
20250401,094100,1508951850,118100,118100,118100,118000,76
20250401,094000,1499982450,118200,118100,118200,118000,40
20250401,093900,1495258550,117900,118000,118200,117900,139
20250401,093800,1478855850,117900,118000,118000,117900,74
20250401,093700,1470128950,118000,117900,118000,117900,27
20250401,093600,1466943950,117900,118000,118000,117900,201
20250401,093500,1443243450,117900,117900,118000,117900,34
20250401,093400,1439233450,117800,117900,118100,117800,95
20250401,093300,1428035050,117900,118100,118100,117800,305
20250401,093200,1392076350,118100,118100,118200,118000,96
20250401,093100,1380746250,118000,118200,118400,118000,116
20250401,093000,1367047450,118200,118500,118500,118000,658
20250401,092900,1289175950,118400,118400,118400,118400,66
20250401,092800,1281361550,118100,118200,118400,118000,759
20250401,092700,1191650050,118200,118000,118300,118000,60
20250401,092600,1184563550,118100,118200,118300,118100,178
20250401,092500,1163536450,118100,118300,118300,118000,201
20250401,092400,1139790550,118400,118500,118500,118200,156
20250401,092300,1121326750,118600,118300,118600,118100,929
20250401,092200,1011340500,118400,118500,118500,118400,56
20250401,092100,1004708800,118400,118500,118500,118300,216
20250401,092000,979133300,118500,118500,118700,118400,447
20250401,091900,926163400,118500,118500,118700,118300,1056
20250401,091800,800962500,118400,118200,118500,118100,1236
20250401,091700,654671500,118000,118100,118300,117900,286
20250401,091600,620873700,118100,118100,118100,118000,57
20250401,091500,614146300,118000,118100,118200,117900,75
20250401,091400,605293300,118200,118000,118300,117900,322
20250401,091300,567268800,118000,117600,118000,117600,531
20250401,091200,504763600,117600,117600,117700,117500,170
20250401,091100,484770300,117600,117500,117700,117500,114
20250401,091000,471364900,117700,117300,117700,117200,464
20250401,090900,416873400,117300,117300,117400,117000,121
20250401,090800,402687000,117300,117300,117400,117000,197
20250401,090700,379592300,117300,117200,117300,116800,238
20250401,090600,351720000,117200,117000,117200,116700,295
20250401,090500,317212700,116700,116700,116800,116600,119
20250401,090400,303326400,116600,116700,116700,116500,150
20250401,090300,285831000,116700,117000,117300,116500,484
20250401,090200,229292300,117300,116800,117400,116800,217
20250401,090100,203931700,116800,117000,117400,116700,523
20250401,090000,142775100,117000,116400,117000,116400,1226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 9014872950 118100 118100 118100 118100 4888
3 20250401 191300 9014872950 118100 118100 118100 118100 0
4 20250401 191200 9014872950 118100 118100 118100 118100 0
5 20250401 191100 9014872950 118100 118100 118100 118100 0
6 20250401 191000 9014872950 118100 118100 118100 118100 0
7 20250401 190900 9014872950 118100 118100 118100 118100 0
8 20250401 190800 9014872950 118100 118100 118100 118100 0
9 20250401 190700 9014872950 118100 118100 118100 118100 0
10 20250401 190600 9014872950 118100 118100 118100 118100 0
11 20250401 190500 9014872950 118100 118100 118100 118100 0
12 20250401 190400 9014872950 118100 118100 118100 118100 0
13 20250401 190300 9014872950 118100 118100 118100 118100 0
14 20250401 190200 9014872950 118100 118100 118100 118100 0
15 20250401 190100 9014872950 118100 118100 118100 118100 0
16 20250401 190000 9014872950 118100 118100 118100 118100 0
17 20250401 185900 9014872950 118100 118100 118100 118100 0
18 20250401 185800 9014872950 118100 118100 118100 118100 0
19 20250401 185700 9014872950 118100 118100 118100 118100 0
20 20250401 185600 9014872950 118100 118100 118100 118100 0
21 20250401 185500 9014872950 118100 118100 118100 118100 0
22 20250401 185400 9014872950 118100 118100 118100 118100 0
23 20250401 185300 9014872950 118100 118100 118100 118100 0
24 20250401 185200 9014872950 118100 118100 118100 118100 0
25 20250401 185100 9014872950 118100 118100 118100 118100 0
26 20250401 185000 9014872950 118100 118100 118100 118100 0
27 20250401 184900 9014872950 118100 118100 118100 118100 0
28 20250401 184800 9014872950 118100 118100 118100 118100 0
29 20250401 184700 9014872950 118100 118100 118100 118100 0
30 20250401 184600 9014872950 118100 118100 118100 118100 0
31 20250401 184500 9014872950 118100 118100 118100 118100 0
32 20250401 184400 9014872950 118100 118100 118100 118100 4888
33 20250401 184300 9014872950 118100 118100 118100 118100 0
34 20250401 184200 9014872950 118100 118100 118100 118100 0
35 20250401 184100 9014872950 118100 118100 118100 118100 0
36 20250401 184000 9014872950 118100 118100 118100 118100 0
37 20250401 183900 9014872950 118100 118100 118100 118100 0
38 20250401 183800 9014872950 118100 118100 118100 118100 0
39 20250401 183700 9014872950 118100 118100 118100 118100 0
40 20250401 183600 9014872950 118100 118100 118100 118100 0
41 20250401 183500 9014872950 118100 118100 118100 118100 0
42 20250401 183400 9014872950 118100 118100 118100 118100 0
43 20250401 183300 9014872950 118100 118100 118100 118100 0
44 20250401 183200 9014872950 118100 118100 118100 118100 0
45 20250401 183100 9014872950 118100 118100 118100 118100 0
46 20250401 183000 9014872950 118100 118100 118100 118100 0
47 20250401 182900 9014872950 118100 118100 118100 118100 0
48 20250401 182800 9014872950 118100 118100 118100 118100 0
49 20250401 182700 9014872950 118100 118100 118100 118100 0
50 20250401 182600 9014872950 118100 118100 118100 118100 0
51 20250401 182500 9014872950 118100 118100 118100 118100 0
52 20250401 182400 9014872950 118100 118100 118100 118100 0
53 20250401 182300 9014872950 118100 118100 118100 118100 0
54 20250401 182200 9014872950 118100 118100 118100 118100 0
55 20250401 182100 9014872950 118100 118100 118100 118100 0
56 20250401 182000 9014872950 118100 118100 118100 118100 0
57 20250401 181900 9014872950 118100 118100 118100 118100 0
58 20250401 181800 9014872950 118100 118100 118100 118100 0
59 20250401 181700 9014872950 118100 118100 118100 118100 0
60 20250401 181600 9014872950 118100 118100 118100 118100 0
61 20250401 181500 9014872950 118100 118100 118100 118100 0
62 20250401 181400 9014872950 118100 118100 118100 118100 4888
63 20250401 181300 9014872950 118100 118100 118100 118100 0
64 20250401 181200 9014872950 118100 118100 118100 118100 0
65 20250401 181100 9014872950 118100 118100 118100 118100 0
66 20250401 181000 9014872950 118100 118100 118100 118100 0
67 20250401 180900 9014872950 118100 118100 118100 118100 0
68 20250401 180800 9014872950 118100 118100 118100 118100 0
69 20250401 180700 9014872950 118100 118100 118100 118100 0
70 20250401 180600 9014872950 118100 118100 118100 118100 0
71 20250401 180500 9014872950 118100 118100 118100 118100 0
72 20250401 180400 9014872950 118100 118100 118100 118100 0
73 20250401 180300 9014872950 118100 118100 118100 118100 0
74 20250401 180200 9014872950 118100 118100 118100 118100 0
75 20250401 180100 9014872950 118100 118100 118100 118100 0
76 20250401 180000 9014872950 118100 118100 118100 118100 0
77 20250401 175900 9014872950 118100 118100 118100 118100 0
78 20250401 175800 9014872950 118100 118100 118100 118100 0
79 20250401 175700 9014872950 118100 118100 118100 118100 0
80 20250401 175600 9014872950 118100 118100 118100 118100 0
81 20250401 175500 9014872950 118100 118100 118100 118100 0
82 20250401 175400 9014872950 118100 118100 118100 118100 0
83 20250401 175300 9014872950 118100 118100 118100 118100 0
84 20250401 175200 9014872950 118100 118100 118100 118100 0
85 20250401 175100 9014872950 118100 118100 118100 118100 0
86 20250401 175000 9014872950 118100 118100 118100 118100 0
87 20250401 174900 9014872950 118100 118100 118100 118100 0
88 20250401 174800 9014872950 118100 118100 118100 118100 0
89 20250401 174700 9014872950 118100 118100 118100 118100 0
90 20250401 174600 9014872950 118100 118100 118100 118100 0
91 20250401 174500 9014872950 118100 118100 118100 118100 0
92 20250401 174400 9014872950 118100 118100 118100 118100 4888
93 20250401 174300 9014872950 118100 118100 118100 118100 0
94 20250401 174200 9014872950 118100 118100 118100 118100 0
95 20250401 174100 9014872950 118100 118100 118100 118100 0
96 20250401 174000 9014872950 118100 118100 118100 118100 0
97 20250401 173900 9014872950 118100 118100 118100 118100 0
98 20250401 173800 9014872950 118100 118100 118100 118100 0
99 20250401 173700 9014872950 118100 118100 118100 118100 0
100 20250401 173600 9014872950 118100 118100 118100 118100 0
101 20250401 173500 9014872950 118100 118100 118100 118100 0
102 20250401 173400 9014872950 118100 118100 118100 118100 0
103 20250401 173300 9014872950 118100 118100 118100 118100 0
104 20250401 173200 9014872950 118100 118100 118100 118100 0
105 20250401 173100 9014872950 118100 118100 118100 118100 0
106 20250401 173000 9014872950 118100 118100 118100 118100 0
107 20250401 172900 9014872950 118100 118100 118100 118100 0
108 20250401 172800 9014872950 118100 118100 118100 118100 0
109 20250401 172700 9014872950 118100 118100 118100 118100 0
110 20250401 172600 9014872950 118100 118100 118100 118100 0
111 20250401 172500 9014872950 118100 118100 118100 118100 0
112 20250401 172400 9014872950 118100 118100 118100 118100 0
113 20250401 172300 9014872950 118100 118100 118100 118100 0
114 20250401 172200 9014872950 118100 118100 118100 118100 0
115 20250401 172100 9014872950 118100 118100 118100 118100 0
116 20250401 172000 9014872950 118100 118100 118100 118100 0
117 20250401 171900 9014872950 118100 118100 118100 118100 0
118 20250401 171800 9014872950 118100 118100 118100 118100 0
119 20250401 171700 9014872950 118100 118100 118100 118100 0
120 20250401 171600 9014872950 118100 118100 118100 118100 0
121 20250401 171500 9014872950 118100 118100 118100 118100 0
122 20250401 171400 9014872950 118100 118100 118100 118100 4888
123 20250401 171300 9014872950 118100 118100 118100 118100 0
124 20250401 171200 9014872950 118100 118100 118100 118100 0
125 20250401 171100 9014872950 118100 118100 118100 118100 0
126 20250401 171000 9014872950 118100 118100 118100 118100 0
127 20250401 170900 9014872950 118100 118100 118100 118100 0
128 20250401 170800 9014872950 118100 118100 118100 118100 0
129 20250401 170700 9014872950 118100 118100 118100 118100 0
130 20250401 170600 9014872950 118100 118100 118100 118100 0
131 20250401 170500 9014872950 118100 118100 118100 118100 0
132 20250401 170400 9014872950 118100 118100 118100 118100 0
133 20250401 170300 9014872950 118100 118100 118100 118100 0
134 20250401 170200 9014872950 118100 118100 118100 118100 0
135 20250401 170100 9014872950 118100 118100 118100 118100 0
136 20250401 170000 9014872950 118100 118100 118100 118100 0
137 20250401 165900 9014872950 118100 118100 118100 118100 0
138 20250401 165800 9014872950 118100 118100 118100 118100 0
139 20250401 165700 9014872950 118100 118100 118100 118100 0
140 20250401 165600 9014872950 118100 118100 118100 118100 0
141 20250401 165500 9014872950 118100 118100 118100 118100 0
142 20250401 165400 9014872950 118100 118100 118100 118100 0
143 20250401 165300 9014872950 118100 118100 118100 118100 0
144 20250401 165200 9014872950 118100 118100 118100 118100 0
145 20250401 165100 9014872950 118100 118100 118100 118100 0
146 20250401 165000 9014872950 118100 118100 118100 118100 0
147 20250401 164900 9014872950 118100 118100 118100 118100 0
148 20250401 164800 9014872950 118100 118100 118100 118100 0
149 20250401 164700 9014872950 118100 118100 118100 118100 0
150 20250401 164600 9014872950 118100 118100 118100 118100 0
151 20250401 164500 9014872950 118100 118100 118100 118100 0
152 20250401 164400 9014872950 118100 118100 118100 118100 4888
153 20250401 164300 9014872950 118100 118100 118100 118100 0
154 20250401 164200 9014872950 118100 118100 118100 118100 0
155 20250401 164100 9014872950 118100 118100 118100 118100 0
156 20250401 164000 9014872950 118100 118100 118100 118100 0
157 20250401 163900 9014872950 118100 118100 118100 118100 0
158 20250401 163800 9014872950 118100 118100 118100 118100 0
159 20250401 163700 9014872950 118100 118100 118100 118100 0
160 20250401 163600 9014872950 118100 118100 118100 118100 0
161 20250401 163500 9014872950 118100 118100 118100 118100 0
162 20250401 163400 9014872950 118100 118100 118100 118100 0
163 20250401 163300 9014872950 118100 118100 118100 118100 0
164 20250401 163200 9014872950 118100 118100 118100 118100 0
165 20250401 163100 9014872950 118100 118100 118100 118100 0
166 20250401 163000 9014872950 118100 118100 118100 118100 0
167 20250401 162900 9014872950 118100 118100 118100 118100 0
168 20250401 162800 9014872950 118100 118100 118100 118100 0
169 20250401 162700 9014872950 118100 118100 118100 118100 0
170 20250401 162600 9014872950 118100 118100 118100 118100 0
171 20250401 162500 9014872950 118100 118100 118100 118100 0
172 20250401 162400 9014872950 118100 118100 118100 118100 0
173 20250401 162300 9014872950 118100 118100 118100 118100 0
174 20250401 162200 9014872950 118100 118100 118100 118100 0
175 20250401 162100 9014872950 118100 118100 118100 118100 0
176 20250401 162000 9014872950 118100 118100 118100 118100 0
177 20250401 161900 9014872950 118100 118100 118100 118100 0
178 20250401 161800 9014872950 118100 118100 118100 118100 0
179 20250401 161700 9014872950 118100 118100 118100 118100 0
180 20250401 161600 9014872950 118100 118100 118100 118100 0
181 20250401 161500 9014872950 118100 118100 118100 118100 0
182 20250401 161400 9014872950 118100 118100 118100 118100 4888
183 20250401 161300 9014872950 118100 118100 118100 118100 0
184 20250401 161200 9014872950 118100 118100 118100 118100 0
185 20250401 161100 9014872950 118100 118100 118100 118100 0
186 20250401 161000 9014872950 118100 118100 118100 118100 0
187 20250401 160900 9014872950 118100 118100 118100 118100 0
188 20250401 160800 9014872950 118100 118100 118100 118100 0
189 20250401 160700 9014872950 118100 118100 118100 118100 0
190 20250401 160600 9014872950 118100 118100 118100 118100 0
191 20250401 160500 9014872950 118100 118100 118100 118100 0
192 20250401 160400 9014872950 118100 118100 118100 118100 0
193 20250401 160300 9014872950 118100 118100 118100 118100 0
194 20250401 160200 9014872950 118100 118100 118100 118100 0
195 20250401 160100 9014872950 118100 118100 118100 118100 0
196 20250401 160000 9014872950 118100 118100 118100 118100 0
197 20250401 155900 9014872950 118100 118100 118100 118100 0
198 20250401 155800 9014872950 118100 118100 118100 118100 0
199 20250401 155700 9014872950 118100 118100 118100 118100 0
200 20250401 155600 9014872950 118100 118100 118100 118100 0
201 20250401 155500 9014872950 118100 118100 118100 118100 0
202 20250401 155400 9014872950 118100 118100 118100 118100 0
203 20250401 155300 9014872950 118100 118100 118100 118100 0
204 20250401 155200 9014872950 118100 118100 118100 118100 0
205 20250401 155100 9014872950 118100 118100 118100 118100 0
206 20250401 155000 9014872950 118100 118100 118100 118100 0
207 20250401 154900 9014872950 118100 118100 118100 118100 0
208 20250401 154800 9014872950 118100 118100 118100 118100 0
209 20250401 154700 9014872950 118100 118100 118100 118100 0
210 20250401 154600 9014872950 118100 118100 118100 118100 0
211 20250401 154500 9014872950 118100 118100 118100 118100 0
212 20250401 154400 9014872950 118100 118100 118100 118100 4888
213 20250401 154300 9014872950 118100 118100 118100 118100 0
214 20250401 154200 9014872950 118100 118100 118100 118100 0
215 20250401 154100 9014872950 118100 118100 118100 118100 0
216 20250401 154000 9014872950 118100 118100 118100 118100 0
217 20250401 153900 9014872950 118100 118100 118100 118100 0
218 20250401 153800 9014872950 118100 118100 118100 118100 0
219 20250401 153700 9014872950 118100 118100 118100 118100 0
220 20250401 153600 9014872950 118100 118100 118100 118100 0
221 20250401 153500 9014872950 118100 118100 118100 118100 0
222 20250401 153400 9014872950 118100 118100 118100 118100 0
223 20250401 153300 9014872950 118100 118100 118100 118100 0
224 20250401 153200 9014872950 118100 118100 118100 118100 0
225 20250401 153100 9014872950 118100 118100 118100 118100 0
226 20250401 153000 9014872950 118100 118100 118100 118100 4888
227 20250401 152900 8437600150 118100 118100 118100 118100 0
228 20250401 152800 8437600150 118100 118100 118100 118100 0
229 20250401 152700 8437600150 118100 118100 118100 118100 0
230 20250401 152600 8437600150 118100 118100 118100 118100 0
231 20250401 152500 8437600150 118100 118100 118100 118100 0
232 20250401 152400 8437600150 118100 118100 118100 118100 0
233 20250401 152300 8437600150 118100 118100 118100 118100 0
234 20250401 152200 8437600150 118100 118100 118100 118100 0
235 20250401 152100 8437600150 118100 118100 118100 118100 0
236 20250401 152000 8437600150 118100 118100 118100 118100 0
237 20250401 151900 8437600150 118100 118100 118100 118000 142
238 20250401 151800 8420833050 118000 118100 118100 118000 192
239 20250401 151700 8398159950 118100 118100 118100 118000 206
240 20250401 151600 8373845100 118100 117900 118100 117900 2287
241 20250401 151500 8103979550 117900 117900 118000 117900 102
242 20250401 151400 8091953350 117900 117900 118000 117900 72
243 20250401 151300 8083464250 117900 117900 118000 117900 122
244 20250401 151200 8069080300 117900 117900 118000 117900 203
245 20250401 151100 8045146300 117900 118050 118050 117900 922
246 20250401 151000 7936359800 118100 118000 118100 118000 296
247 20250401 150900 7901421900 118000 118000 118100 118000 338
248 20250401 150800 7861527350 118100 118100 118100 118000 246
249 20250401 150700 7832483500 118000 118000 118100 118000 173
250 20250401 150600 7812064950 118000 118000 118100 118000 134
251 20250401 150500 7796248000 118100 118050 118100 118000 263
252 20250401 150400 7765197600 118000 117900 118100 117900 435
253 20250401 150300 7713874150 117900 117900 118000 117900 224
254 20250401 150200 7687455400 117900 117900 118000 117900 168
255 20250401 150100 7667639450 118000 117900 118000 117900 863
256 20250401 150000 7565820200 117900 117900 118000 117800 1845
257 20250401 145900 7348291650 117800 117900 117900 117800 214
258 20250401 145800 7323073250 117900 118000 118100 117900 389
259 20250401 145700 7277176200 118000 117900 118100 117900 1308
260 20250401 145600 7122833900 117900 117900 118000 117900 117
261 20250401 145500 7109039450 117900 117900 117950 117900 108
262 20250401 145400 7096306100 117900 117900 117900 117900 202
263 20250401 145300 7072490300 117900 117900 118000 117900 176
264 20250401 145200 7051739150 117900 117900 118000 117900 88
265 20250401 145100 7041363700 117900 117900 117900 117900 147
266 20250401 145000 7024032400 117900 118000 118000 117900 115
267 20250401 144900 7010473800 118000 117900 118000 117900 189
268 20250401 144800 6988189450 117900 117900 117900 117900 96
269 20250401 144700 6976871050 117900 117900 118000 117900 137
270 20250401 144600 6960718200 117900 117900 118000 117900 98
271 20250401 144500 6949163500 117900 117900 118000 117900 119
272 20250401 144400 6935132500 117900 117900 118000 117900 155
273 20250401 144300 6916857700 117900 117900 118000 117900 184
274 20250401 144200 6895164000 117900 117900 118000 117900 110
275 20250401 144100 6882193650 117900 117900 118000 117900 111
276 20250401 144000 6869105600 118000 117900 118000 117900 213
277 20250401 143900 6843978650 117900 117800 118000 117800 754
278 20250401 143800 6755090450 117800 117800 117900 117800 71
279 20250401 143700 6746726300 117800 117800 117900 117800 115
280 20250401 143600 6733178550 117800 118000 118100 117800 698
281 20250401 143500 6650857000 118000 118000 118100 118000 107
282 20250401 143400 6638230350 118000 118000 118100 118000 120
283 20250401 143300 6624069250 118000 118000 118100 118000 228
284 20250401 143200 6597163900 118000 118000 118100 118000 91
285 20250401 143100 6586423950 118000 118000 118100 118000 101
286 20250401 143000 6574505000 118000 118000 118100 118000 245
287 20250401 142900 6545592650 118100 118000 118100 118000 135
288 20250401 142800 6529659800 118000 118100 118100 118000 140
289 20250401 142700 6513131350 118000 118000 118100 118000 176
290 20250401 142600 6492357250 118000 118000 118100 118000 129
291 20250401 142500 6477130600 118000 118000 118100 118000 95
292 20250401 142400 6465917850 118000 118000 118100 118000 112
293 20250401 142300 6452700300 118000 118000 118100 118000 119
294 20250401 142200 6438656450 118100 118100 118100 118000 96
295 20250401 142100 6427322900 118000 118000 118100 118000 1242
296 20250401 142000 6280655700 118000 118000 118100 118000 116
297 20250401 141900 6266965750 118000 118100 118100 118000 810
298 20250401 141800 6171317200 118100 118200 118200 118100 69
299 20250401 141700 6163167250 118100 118350 118400 118100 927
300 20250401 141600 6053590550 118350 118300 118350 118300 77
301 20250401 141500 6044481350 118300 118300 118300 118300 95
302 20250401 141400 6033242850 118300 118300 118400 118300 87
303 20250401 141300 6022949750 118300 118300 118300 118300 87
304 20250401 141200 6012657650 118300 118300 118400 118300 126
305 20250401 141100 5997751700 118300 118300 118400 118300 110
306 20250401 141000 5984737200 118300 118400 118400 118300 74
307 20250401 140900 5975981700 118300 118400 118400 118300 106
308 20250401 140800 5963440650 118350 118300 118350 118300 59
309 20250401 140700 5956460850 118300 118400 118400 118300 285
310 20250401 140600 5922726200 118400 118400 118500 118400 103
311 20250401 140500 5910530750 118400 118400 118450 118400 93
312 20250401 140400 5899519150 118400 118400 118450 118400 94
313 20250401 140300 5888389000 118400 118400 118450 118400 82
314 20250401 140200 5878679850 118400 118400 118450 118400 59
315 20250401 140100 5871694150 118400 118450 118450 118400 119
316 20250401 140000 5857604000 118400 118400 118500 118400 107
317 20250401 135900 5844931250 118400 118400 118500 118400 87
318 20250401 135800 5834629050 118400 118400 118450 118400 112
319 20250401 135700 5821368200 118400 118500 118500 118400 73
320 20250401 135600 5812722200 118400 118250 118500 118200 524
321 20250401 135500 5750726100 118200 118450 118450 118100 1267
322 20250401 135400 5600805550 118500 118450 118500 118400 127
323 20250401 135300 5585762400 118450 118400 118500 118300 957
324 20250401 135200 5472446200 118400 118300 118400 118300 58
325 20250401 135100 5465582900 118350 118300 118350 118300 70
326 20250401 135000 5457300500 118300 118300 118400 118300 128
327 20250401 134900 5442151150 118400 118300 118400 118300 84
328 20250401 134800 5432209400 118400 118300 118400 118300 48
329 20250401 134700 5426528950 118400 118350 118400 118300 93
330 20250401 134600 5415520150 118400 118400 118400 118300 74
331 20250401 134500 5406762100 118400 118300 118400 118300 71
332 20250401 134400 5398359650 118300 118300 118400 118300 44
333 20250401 134300 5393152350 118300 118300 118400 118300 80
334 20250401 134200 5383686600 118300 118300 118400 118300 48
335 20250401 134100 5378006800 118400 118300 118400 118300 195
336 20250401 134000 5354936550 118400 118300 118400 118200 773
337 20250401 133900 5263491850 118200 118300 118300 118200 62
338 20250401 133800 5256161400 118300 118250 118300 118200 30
339 20250401 133700 5252615100 118200 118200 118200 118200 44
340 20250401 133600 5247414300 118200 118200 118300 118200 59
341 20250401 133500 5240439350 118200 118200 118300 118200 46
342 20250401 133400 5235001700 118200 118200 118200 118200 41
343 20250401 133300 5230155500 118200 118200 118300 118200 34
344 20250401 133200 5226136450 118200 118300 118300 118200 35
345 20250401 133100 5221998000 118200 118200 118300 118200 49
346 20250401 133000 5216205850 118200 118300 118500 118200 602
347 20250401 132900 5144980350 118400 118350 118500 118300 791
348 20250401 132800 5051324950 118400 118400 118600 118300 874
349 20250401 132700 4947787000 118500 118400 118500 118300 640
350 20250401 132600 4871961050 118400 118400 118500 118300 215
351 20250401 132500 4846504100 118400 118300 118500 118300 712
352 20250401 132400 4762196650 118300 118300 118400 118300 157
353 20250401 132300 4743621300 118300 118300 118400 118300 42
354 20250401 132200 4738650850 118300 118400 118400 118300 52
355 20250401 132100 4732497850 118350 118300 118400 118300 55
356 20250401 132000 4725989650 118300 118100 118400 118100 1012
357 20250401 131900 4606351400 118100 118100 118200 118100 98
358 20250401 131800 4594772800 118100 118100 118150 118100 52
359 20250401 131700 4588631100 118100 118100 118150 118100 36
360 20250401 131600 4584379250 118150 118100 118150 118100 685
361 20250401 131500 4503479850 118100 118100 118150 118100 46
362 20250401 131400 4498046750 118100 118100 118150 118100 23
363 20250401 131300 4495330150 118100 118100 118200 118100 46
364 20250401 131200 4489897250 118100 118100 118100 118100 51
365 20250401 131100 4483874150 118100 118000 118200 118000 850
366 20250401 131000 4383479000 118000 118150 118200 118000 1198
367 20250401 130900 4241998350 118100 118100 118100 118100 38
368 20250401 130800 4237510550 118100 118100 118200 118100 40
369 20250401 130700 4232785500 118100 118100 118200 118100 248
370 20250401 130600 4203493850 118100 118200 118200 118100 368
371 20250401 130500 4159999750 118200 118400 118400 118200 481
372 20250401 130400 4103108650 118400 118400 118500 118300 140
373 20250401 130300 4086534600 118500 118400 118500 118400 66
374 20250401 130200 4078716950 118500 118300 118500 118300 239
375 20250401 130100 4050420450 118300 118400 118400 118300 60
376 20250401 130000 4043319900 118500 118500 118600 118300 341
377 20250401 125900 4002927250 118600 118500 118600 118500 49
378 20250401 125800 3997118000 118500 118600 118600 118500 67
379 20250401 125700 3989176250 118600 118400 118600 118400 495
380 20250401 125600 3930507000 118400 118300 118500 118300 114
381 20250401 125500 3917008850 118300 118300 118400 118300 106
382 20250401 125400 3904461050 118400 118350 118400 118300 47
383 20250401 125300 3898898000 118300 118300 118300 118200 135
384 20250401 125200 3882928350 118300 118400 118450 118200 105
385 20250401 125100 3870499900 118400 118400 118400 118400 58
386 20250401 125000 3863632700 118400 118150 118500 118100 538
387 20250401 124900 3799995200 118200 118100 118200 118100 49
388 20250401 124800 3794207750 118100 118150 118200 118100 21
389 20250401 124700 3791727300 118100 118100 118200 118100 38
390 20250401 124600 3787239150 118200 118200 118200 118100 45
391 20250401 124500 3781923900 118200 118200 118200 118100 54
392 20250401 124400 3775543300 118200 118200 118300 118200 62
393 20250401 124300 3768214650 118200 118250 118300 118200 51
394 20250401 124200 3762185700 118200 118250 118300 118200 66
395 20250401 124100 3754380350 118300 118200 118400 118100 189
396 20250401 124000 3732025250 118100 118200 118300 118100 66
397 20250401 123900 3724226000 118200 118300 118300 118150 161
398 20250401 123800 3705188550 118400 118300 118400 118300 31
399 20250401 123700 3701520200 118300 118300 118300 118300 25
400 20250401 123600 3698562700 118300 118300 118350 118300 31
401 20250401 123500 3694895350 118400 118300 118400 118300 34
402 20250401 123400 3690871950 118300 118300 118400 118300 22
403 20250401 123300 3688269250 118300 118350 118400 118300 25
404 20250401 123200 3685311050 118300 118300 118300 118300 23
405 20250401 123100 3682590150 118400 118300 118400 118300 24
406 20250401 123000 3679750500 118300 118350 118400 118300 39
407 20250401 122900 3675136000 118300 118350 118400 118300 36
408 20250401 122800 3670876150 118300 118400 118400 118300 32
409 20250401 122700 3667089300 118400 118300 118400 118300 41
410 20250401 122600 3662238500 118300 118400 118400 118300 18
411 20250401 122500 3660108700 118400 118300 118400 118300 23
412 20250401 122400 3657387450 118300 118300 118400 118200 178
413 20250401 122300 3636331250 118200 118400 118400 118100 314
414 20250401 122200 3599179200 118500 118500 118500 118400 39
415 20250401 122100 3594560600 118400 118400 118500 118400 41
416 20250401 122000 3589705050 118400 118400 118500 118400 22
417 20250401 121900 3587100100 118400 118500 118500 118400 42
418 20250401 121800 3582126650 118500 118400 118500 118400 24
419 20250401 121700 3579284700 118400 118500 118500 118400 30
420 20250401 121600 3575731550 118450 118400 118500 118400 95
421 20250401 121500 3564483250 118500 118500 118600 118500 178
422 20250401 121400 3543388900 118500 118500 118600 118500 70
423 20250401 121300 3535091850 118600 118500 118600 118500 39
424 20250401 121200 3530469400 118600 118300 118600 118300 373
425 20250401 121100 3486293850 118350 118300 118400 118300 19
426 20250401 121000 3484045650 118300 118200 118300 118200 74
427 20250401 120900 3475292900 118200 118300 118300 118200 26
428 20250401 120800 3472218450 118300 118400 118400 118300 41
429 20250401 120700 3467368000 118300 118400 118400 118300 22
430 20250401 120600 3464764750 118300 118200 118400 118200 55
431 20250401 120500 3458258000 118300 118300 118300 118250 93
432 20250401 120400 3447256150 118200 118150 118200 118100 135
433 20250401 120300 3431304650 118300 118200 118400 118100 428
434 20250401 120200 3380675600 118300 118100 118300 118100 37
435 20250401 120100 3376304650 118100 118200 118200 118100 35
436 20250401 120000 3372169100 118100 118000 118200 118000 106
437 20250401 115900 3359646750 118000 118000 118200 118000 103
438 20250401 115800 3347485950 118000 117900 118200 117900 247
439 20250401 115700 3318342450 117850 117950 117950 117800 91
440 20250401 115600 3307617150 117900 118000 118050 117900 305
441 20250401 115500 3271637900 118000 118000 118100 118000 82
442 20250401 115400 3261960950 118000 118100 118100 118000 53
443 20250401 115300 3255706000 118000 118000 118100 118000 88
444 20250401 115200 3245320850 118100 118000 118100 118000 78
445 20250401 115100 3236114200 118100 118100 118100 118000 68
446 20250401 115000 3228088750 118100 118200 118200 118100 62
447 20250401 114900 3220766350 118100 118100 118200 118000 157
448 20250401 114800 3202228200 118000 118000 118100 118000 49
449 20250401 114700 3196445750 118000 118100 118100 118000 83
450 20250401 114600 3186650000 118000 117900 118000 117900 114
451 20250401 114500 3173202850 117900 118000 118000 117900 52
452 20250401 114400 3167070300 118100 118100 118100 117900 158
453 20250401 114300 3148427500 118100 118100 118100 118000 41
454 20250401 114200 3143587950 118000 117900 118100 117900 218
455 20250401 114100 3117867600 117900 117900 118000 117900 56
456 20250401 114000 3111264450 117900 117900 117950 117900 62
457 20250401 113900 3103954600 117900 117800 118000 117800 184
458 20250401 113800 3082265400 117800 117900 117900 117700 239
459 20250401 113700 3054111800 117850 117800 117900 117800 107
460 20250401 113600 3041500200 117800 117800 117900 117800 58
461 20250401 113500 3034667550 117800 117800 117900 117800 97
462 20250401 113400 3023238700 117900 118000 118000 117800 61
463 20250401 113300 3016048300 117900 117900 118000 117800 88
464 20250401 113200 3005676550 117900 118000 118100 117900 75
465 20250401 113100 2996827900 118000 117900 118100 117800 297
466 20250401 113000 2961787700 117900 118000 118200 117900 190
467 20250401 112900 2939364850 118000 117900 118000 117900 58
468 20250401 112800 2932524300 118000 118000 118000 117900 149
469 20250401 112700 2914953350 118000 117900 118000 117900 84
470 20250401 112600 2905045600 117950 118000 118000 117900 60
471 20250401 112500 2897970450 117900 117900 117900 117800 78
472 20250401 112400 2888775150 117900 117900 118000 117800 88
473 20250401 112300 2878401750 117900 117900 117900 117800 84
474 20250401 112200 2868501000 117800 117800 117900 117800 57
475 20250401 112100 2861785950 117800 117800 117900 117800 176
476 20250401 112000 2841042200 117900 117900 117900 117700 151
477 20250401 111900 2823242950 117800 117900 118000 117600 385
478 20250401 111800 2777860900 117900 117950 118000 117900 40
479 20250401 111700 2773144100 117900 117900 118000 117900 85
480 20250401 111600 2763120650 117900 117900 118000 117900 55
481 20250401 111500 2756636000 117900 117900 118000 117900 86
482 20250401 111400 2746496050 117900 117900 118000 117900 82
483 20250401 111300 2736826200 117900 117700 117900 117700 149
484 20250401 111200 2719281400 117700 117700 117800 117600 119
485 20250401 111100 2705275800 117700 117700 117750 117600 151
486 20250401 111000 2687507700 117700 117700 117750 117700 157
487 20250401 110900 2669028250 117700 117700 117750 117700 19
488 20250401 110800 2666791650 117700 117700 117800 117700 100
489 20250401 110700 2655018550 117750 117700 117750 117700 44
490 20250401 110600 2649839500 117700 117800 117800 117700 47
491 20250401 110500 2644306000 117800 117800 117800 117700 135
492 20250401 110400 2628408900 117800 117600 117900 117550 196
493 20250401 110300 2605335000 117700 117850 117850 117600 217
494 20250401 110200 2579779100 117800 117800 117800 117800 29
495 20250401 110100 2576362900 117800 117800 117850 117800 63
496 20250401 110000 2568941300 117800 117900 117900 117800 99
497 20250401 105900 2557272300 117900 117900 117950 117900 130
498 20250401 105800 2541945000 117900 117750 118000 117750 110
499 20250401 105700 2528980850 117800 117850 117900 117800 75
500 20250401 105600 2520145350 117900 117800 117900 117800 47
501 20250401 105500 2514606500 117800 117800 118000 117800 99
502 20250401 105400 2502938050 117800 117900 118000 117700 128
503 20250401 105300 2487847250 117900 117900 117900 117800 140
504 20250401 105200 2471344550 117800 117900 117900 117800 66
505 20250401 105100 2463568950 117800 117900 118000 117700 71
506 20250401 105000 2455199750 117900 117900 118000 117900 45
507 20250401 104900 2449894150 117900 118000 118100 117900 74
508 20250401 104800 2441161250 118000 118000 118000 117900 114
509 20250401 104700 2427709950 118100 118000 118200 117900 322
510 20250401 104600 2389697500 117900 118000 118000 117900 80
511 20250401 104500 2380264200 117900 117800 118000 117800 150
512 20250401 104400 2362579100 117800 117800 117900 117800 44
513 20250401 104300 2357394250 117800 117700 117900 117700 183
514 20250401 104200 2335846100 117700 117700 117700 117600 52
515 20250401 104100 2329730100 117600 117600 117700 117600 70
516 20250401 104000 2321494700 117700 117500 117700 117500 71
517 20250401 103900 2313147500 117600 117600 117700 117600 64
518 20250401 103800 2305619300 117600 117600 117700 117600 46
519 20250401 103700 2300209400 117600 117600 117600 117600 87
520 20250401 103600 2289978200 117600 117700 117700 117600 40
521 20250401 103500 2285273000 117700 117700 117700 117600 69
522 20250401 103400 2277157850 117700 117800 117800 117600 81
523 20250401 103300 2267622650 117800 117800 117800 117500 192
524 20250401 103200 2245029350 117700 117700 117800 117500 118
525 20250401 103100 2231152650 117700 117600 117800 117500 94
526 20250401 103000 2220094550 117800 117500 117800 117500 149
527 20250401 102900 2202573450 117400 117500 117500 117300 145
528 20250401 102800 2185549550 117500 117400 117500 117400 70
529 20250401 102700 2177330850 117400 117400 117500 117400 45
530 20250401 102600 2172046150 117500 117500 117500 117400 61
531 20250401 102500 2164883550 117400 117500 117500 117400 58
532 20250401 102400 2158071450 117600 117700 117700 117500 113
533 20250401 102300 2144788450 117700 117600 117800 117500 134
534 20250401 102200 2129024850 117700 117700 117800 117500 120
535 20250401 102100 2114906650 117700 117700 117900 117700 112
536 20250401 102000 2101720450 117700 117900 117900 117600 100
537 20250401 101900 2089945950 117900 117800 117900 117700 71
538 20250401 101800 2081580450 117900 117900 118000 117800 58
539 20250401 101700 2074745950 117800 117900 118000 117800 119
540 20250401 101600 2060715650 117900 118000 118000 117900 31
541 20250401 101500 2057060450 118000 117900 118000 117800 129
542 20250401 101400 2041855150 118000 117900 118000 117900 56
543 20250401 101300 2035252650 117800 117900 118000 117800 48
544 20250401 101200 2029596850 117900 117900 118000 117800 178
545 20250401 101100 2008611300 117900 117650 117900 117650 269
546 20250401 101000 1976929900 117600 117600 117700 117500 100
547 20250401 100900 1965170750 117600 117650 117650 117550 132
548 20250401 100800 1949648350 117600 117600 117800 117600 44
549 20250401 100700 1944472200 117700 117600 117800 117500 307
550 20250401 100600 1908350650 117600 117500 117600 117500 52
551 20250401 100500 1902239200 117500 117400 117600 117300 178
552 20250401 100400 1881332100 117400 117400 117400 117350 73
553 20250401 100300 1872762800 117400 117550 117600 117400 72
554 20250401 100200 1864305750 117500 117400 117550 117300 304
555 20250401 100100 1828614050 117400 117400 117500 117300 208
556 20250401 100000 1804193150 117300 117350 117600 117200 93
557 20250401 095900 1793275100 117400 117500 117500 117350 55
558 20250401 095800 1786817700 117400 117500 117600 117400 67
559 20250401 095700 1778944250 117700 117200 117700 117200 117
560 20250401 095600 1765207500 117200 117400 117450 117200 42
561 20250401 095500 1760278550 117450 117500 117500 117200 101
562 20250401 095400 1748417500 117500 117500 117600 117400 69
563 20250401 095300 1740311250 117700 117450 117800 117350 181
564 20250401 095200 1719047150 117500 117500 117600 117400 61
565 20250401 095100 1711882950 117400 117600 117600 117400 187
566 20250401 095000 1689906350 117500 117800 117900 117500 253
567 20250401 094900 1660142550 117900 117900 117900 117800 27
568 20250401 094800 1656960150 117900 117800 118000 117700 242
569 20250401 094700 1628431250 118000 118000 118100 117800 364
570 20250401 094600 1585520050 118000 118100 118100 118000 27
571 20250401 094500 1582333050 118000 118000 118100 118000 280
572 20250401 094400 1549288050 118000 118000 118000 117900 35
573 20250401 094300 1545160650 117900 117900 118000 117900 60
574 20250401 094200 1538085950 118000 118100 118100 117900 247
575 20250401 094100 1508951850 118100 118100 118100 118000 76
576 20250401 094000 1499982450 118200 118100 118200 118000 40
577 20250401 093900 1495258550 117900 118000 118200 117900 139
578 20250401 093800 1478855850 117900 118000 118000 117900 74
579 20250401 093700 1470128950 118000 117900 118000 117900 27
580 20250401 093600 1466943950 117900 118000 118000 117900 201
581 20250401 093500 1443243450 117900 117900 118000 117900 34
582 20250401 093400 1439233450 117800 117900 118100 117800 95
583 20250401 093300 1428035050 117900 118100 118100 117800 305
584 20250401 093200 1392076350 118100 118100 118200 118000 96
585 20250401 093100 1380746250 118000 118200 118400 118000 116
586 20250401 093000 1367047450 118200 118500 118500 118000 658
587 20250401 092900 1289175950 118400 118400 118400 118400 66
588 20250401 092800 1281361550 118100 118200 118400 118000 759
589 20250401 092700 1191650050 118200 118000 118300 118000 60
590 20250401 092600 1184563550 118100 118200 118300 118100 178
591 20250401 092500 1163536450 118100 118300 118300 118000 201
592 20250401 092400 1139790550 118400 118500 118500 118200 156
593 20250401 092300 1121326750 118600 118300 118600 118100 929
594 20250401 092200 1011340500 118400 118500 118500 118400 56
595 20250401 092100 1004708800 118400 118500 118500 118300 216
596 20250401 092000 979133300 118500 118500 118700 118400 447
597 20250401 091900 926163400 118500 118500 118700 118300 1056
598 20250401 091800 800962500 118400 118200 118500 118100 1236
599 20250401 091700 654671500 118000 118100 118300 117900 286
600 20250401 091600 620873700 118100 118100 118100 118000 57
601 20250401 091500 614146300 118000 118100 118200 117900 75
602 20250401 091400 605293300 118200 118000 118300 117900 322
603 20250401 091300 567268800 118000 117600 118000 117600 531
604 20250401 091200 504763600 117600 117600 117700 117500 170
605 20250401 091100 484770300 117600 117500 117700 117500 114
606 20250401 091000 471364900 117700 117300 117700 117200 464
607 20250401 090900 416873400 117300 117300 117400 117000 121
608 20250401 090800 402687000 117300 117300 117400 117000 197
609 20250401 090700 379592300 117300 117200 117300 116800 238
610 20250401 090600 351720000 117200 117000 117200 116700 295
611 20250401 090500 317212700 116700 116700 116800 116600 119
612 20250401 090400 303326400 116600 116700 116700 116500 150
613 20250401 090300 285831000 116700 117000 117300 116500 484
614 20250401 090200 229292300 117300 116800 117400 116800 217
615 20250401 090100 203931700 116800 117000 117400 116700 523
616 20250401 090000 142775100 117000 116400 117000 116400 1226

1
018260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,18878,77377800,2238930800,9177007080000,0.02
20250327,18859,77377800,2281939000,9362713800000,0.02
20250326,18859,77377800,2291368500,9401402700000,0.02
20250325,18859,77377800,2274395400,9331762680000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 18878 77377800 2238930800 9177007080000 0.02
3 20250327 18859 77377800 2281939000 9362713800000 0.02
4 20250326 18859 77377800 2291368500 9401402700000 0.02
5 20250325 18859 77377800 2274395400 9331762680000 0.02