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

630
034730/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,17414283450,129500,129500,129500,129500,7113
20250401,192700,17414283450,129500,129500,129500,129500,0
20250401,192600,17414283450,129500,129500,129500,129500,0
20250401,192500,17414283450,129500,129500,129500,129500,0
20250401,192400,17414283450,129500,129500,129500,129500,0
20250401,192300,17414283450,129500,129500,129500,129500,0
20250401,192200,17414283450,129500,129500,129500,129500,0
20250401,192100,17414283450,129500,129500,129500,129500,0
20250401,192000,17414283450,129500,129500,129500,129500,0
20250401,191900,17414283450,129500,129500,129500,129500,0
20250401,191800,17414283450,129500,129500,129500,129500,0
20250401,191700,17414283450,129500,129500,129500,129500,0
20250401,191600,17414283450,129500,129500,129500,129500,0
20250401,191500,17414283450,129500,129500,129500,129500,0
20250401,191400,17414283450,129500,129500,129500,129500,0
20250401,191300,17414283450,129500,129500,129500,129500,0
20250401,191200,17414283450,129500,129500,129500,129500,0
20250401,191100,17414283450,129500,129500,129500,129500,0
20250401,191000,17414283450,129500,129500,129500,129500,0
20250401,190900,17414283450,129500,129500,129500,129500,0
20250401,190800,17414283450,129500,129500,129500,129500,0
20250401,190700,17414283450,129500,129500,129500,129500,0
20250401,190600,17414283450,129500,129500,129500,129500,0
20250401,190500,17414283450,129500,129500,129500,129500,0
20250401,190400,17414283450,129500,129500,129500,129500,0
20250401,190300,17414283450,129500,129500,129500,129500,0
20250401,190200,17414283450,129500,129500,129500,129500,0
20250401,190100,17414283450,129500,129500,129500,129500,0
20250401,190000,17414283450,129500,129500,129500,129500,0
20250401,185900,17414283450,129500,129500,129500,129500,0
20250401,185800,17414283450,129500,129500,129500,129500,7113
20250401,185700,17414283450,129500,129500,129500,129500,0
20250401,185600,17414283450,129500,129500,129500,129500,0
20250401,185500,17414283450,129500,129500,129500,129500,0
20250401,185400,17414283450,129500,129500,129500,129500,0
20250401,185300,17414283450,129500,129500,129500,129500,0
20250401,185200,17414283450,129500,129500,129500,129500,0
20250401,185100,17414283450,129500,129500,129500,129500,0
20250401,185000,17414283450,129500,129500,129500,129500,0
20250401,184900,17414283450,129500,129500,129500,129500,0
20250401,184800,17414283450,129500,129500,129500,129500,0
20250401,184700,17414283450,129500,129500,129500,129500,0
20250401,184600,17414283450,129500,129500,129500,129500,0
20250401,184500,17414283450,129500,129500,129500,129500,0
20250401,184400,17414283450,129500,129500,129500,129500,0
20250401,184300,17414283450,129500,129500,129500,129500,0
20250401,184200,17414283450,129500,129500,129500,129500,0
20250401,184100,17414283450,129500,129500,129500,129500,0
20250401,184000,17414283450,129500,129500,129500,129500,0
20250401,183900,17414283450,129500,129500,129500,129500,0
20250401,183800,17414283450,129500,129500,129500,129500,0
20250401,183700,17414283450,129500,129500,129500,129500,0
20250401,183600,17414283450,129500,129500,129500,129500,0
20250401,183500,17414283450,129500,129500,129500,129500,0
20250401,183400,17414283450,129500,129500,129500,129500,0
20250401,183300,17414283450,129500,129500,129500,129500,0
20250401,183200,17414283450,129500,129500,129500,129500,0
20250401,183100,17414283450,129500,129500,129500,129500,0
20250401,183000,17414283450,129500,129500,129500,129500,0
20250401,182900,17414283450,129500,129500,129500,129500,0
20250401,182800,17414283450,129500,129500,129500,129500,7113
20250401,182700,17414283450,129500,129500,129500,129500,0
20250401,182600,17414283450,129500,129500,129500,129500,0
20250401,182500,17414283450,129500,129500,129500,129500,0
20250401,182400,17414283450,129500,129500,129500,129500,0
20250401,182300,17414283450,129500,129500,129500,129500,0
20250401,182200,17414283450,129500,129500,129500,129500,0
20250401,182100,17414283450,129500,129500,129500,129500,0
20250401,182000,17414283450,129500,129500,129500,129500,0
20250401,181900,17414283450,129500,129500,129500,129500,0
20250401,181800,17414283450,129500,129500,129500,129500,0
20250401,181700,17414283450,129500,129500,129500,129500,0
20250401,181600,17414283450,129500,129500,129500,129500,0
20250401,181500,17414283450,129500,129500,129500,129500,0
20250401,181400,17414283450,129500,129500,129500,129500,0
20250401,181300,17414283450,129500,129500,129500,129500,0
20250401,181200,17414283450,129500,129500,129500,129500,0
20250401,181100,17414283450,129500,129500,129500,129500,0
20250401,181000,17414283450,129500,129500,129500,129500,0
20250401,180900,17414283450,129500,129500,129500,129500,0
20250401,180800,17414283450,129500,129500,129500,129500,0
20250401,180700,17414283450,129500,129500,129500,129500,0
20250401,180600,17414283450,129500,129500,129500,129500,0
20250401,180500,17414283450,129500,129500,129500,129500,0
20250401,180400,17414283450,129500,129500,129500,129500,0
20250401,180300,17414283450,129500,129500,129500,129500,0
20250401,180200,17414283450,129500,129500,129500,129500,0
20250401,180100,17414283450,129500,129500,129500,129500,0
20250401,180000,17414283450,129500,129500,129500,129500,0
20250401,175900,17414283450,129500,129500,129500,129500,0
20250401,175800,17414283450,129500,129500,129500,129500,7113
20250401,175700,17414283450,129500,129500,129500,129500,0
20250401,175600,17414283450,129500,129500,129500,129500,0
20250401,175500,17414283450,129500,129500,129500,129500,0
20250401,175400,17414283450,129500,129500,129500,129500,0
20250401,175300,17414283450,129500,129500,129500,129500,0
20250401,175200,17414283450,129500,129500,129500,129500,0
20250401,175100,17414283450,129500,129500,129500,129500,0
20250401,175000,17414283450,129500,129500,129500,129500,0
20250401,174900,17414283450,129500,129500,129500,129500,0
20250401,174800,17414283450,129500,129500,129500,129500,0
20250401,174700,17414283450,129500,129500,129500,129500,0
20250401,174600,17414283450,129500,129500,129500,129500,0
20250401,174500,17414283450,129500,129500,129500,129500,0
20250401,174400,17414283450,129500,129500,129500,129500,0
20250401,174300,17414283450,129500,129500,129500,129500,0
20250401,174200,17414283450,129500,129500,129500,129500,0
20250401,174100,17414283450,129500,129500,129500,129500,0
20250401,174000,17414283450,129500,129500,129500,129500,0
20250401,173900,17414283450,129500,129500,129500,129500,0
20250401,173800,17414283450,129500,129500,129500,129500,0
20250401,173700,17414283450,129500,129500,129500,129500,0
20250401,173600,17414283450,129500,129500,129500,129500,0
20250401,173500,17414283450,129500,129500,129500,129500,0
20250401,173400,17414283450,129500,129500,129500,129500,0
20250401,173300,17414283450,129500,129500,129500,129500,0
20250401,173200,17414283450,129500,129500,129500,129500,0
20250401,173100,17414283450,129500,129500,129500,129500,0
20250401,173000,17414283450,129500,129500,129500,129500,0
20250401,172900,17414283450,129500,129500,129500,129500,0
20250401,172800,17414283450,129500,129500,129500,129500,7113
20250401,172700,17414283450,129500,129500,129500,129500,0
20250401,172600,17414283450,129500,129500,129500,129500,0
20250401,172500,17414283450,129500,129500,129500,129500,0
20250401,172400,17414283450,129500,129500,129500,129500,0
20250401,172300,17414283450,129500,129500,129500,129500,0
20250401,172200,17414283450,129500,129500,129500,129500,0
20250401,172100,17414283450,129500,129500,129500,129500,0
20250401,172000,17414283450,129500,129500,129500,129500,0
20250401,171900,17414283450,129500,129500,129500,129500,0
20250401,171800,17414283450,129500,129500,129500,129500,0
20250401,171700,17414283450,129500,129500,129500,129500,0
20250401,171600,17414283450,129500,129500,129500,129500,0
20250401,171500,17414283450,129500,129500,129500,129500,0
20250401,171400,17414283450,129500,129500,129500,129500,0
20250401,171300,17414283450,129500,129500,129500,129500,0
20250401,171200,17414283450,129500,129500,129500,129500,0
20250401,171100,17414283450,129500,129500,129500,129500,0
20250401,171000,17414283450,129500,129500,129500,129500,0
20250401,170900,17414283450,129500,129500,129500,129500,0
20250401,170800,17414283450,129500,129500,129500,129500,0
20250401,170700,17414283450,129500,129500,129500,129500,0
20250401,170600,17414283450,129500,129500,129500,129500,0
20250401,170500,17414283450,129500,129500,129500,129500,0
20250401,170400,17414283450,129500,129500,129500,129500,0
20250401,170300,17414283450,129500,129500,129500,129500,0
20250401,170200,17414283450,129500,129500,129500,129500,0
20250401,170100,17414283450,129500,129500,129500,129500,0
20250401,170000,17414283450,129500,129500,129500,129500,0
20250401,165900,17414283450,129500,129500,129500,129500,0
20250401,165800,17414283450,129500,129500,129500,129500,7113
20250401,165700,17414283450,129500,129500,129500,129500,0
20250401,165600,17414283450,129500,129500,129500,129500,0
20250401,165500,17414283450,129500,129500,129500,129500,0
20250401,165400,17414283450,129500,129500,129500,129500,0
20250401,165300,17414283450,129500,129500,129500,129500,0
20250401,165200,17414283450,129500,129500,129500,129500,0
20250401,165100,17414283450,129500,129500,129500,129500,0
20250401,165000,17414283450,129500,129500,129500,129500,0
20250401,164900,17414283450,129500,129500,129500,129500,0
20250401,164800,17414283450,129500,129500,129500,129500,0
20250401,164700,17414283450,129500,129500,129500,129500,0
20250401,164600,17414283450,129500,129500,129500,129500,0
20250401,164500,17414283450,129500,129500,129500,129500,0
20250401,164400,17414283450,129500,129500,129500,129500,0
20250401,164300,17414283450,129500,129500,129500,129500,0
20250401,164200,17414283450,129500,129500,129500,129500,0
20250401,164100,17414283450,129500,129500,129500,129500,0
20250401,164000,17414283450,129500,129500,129500,129500,0
20250401,163900,17414283450,129500,129500,129500,129500,0
20250401,163800,17414283450,129500,129500,129500,129500,0
20250401,163700,17414283450,129500,129500,129500,129500,0
20250401,163600,17414283450,129500,129500,129500,129500,0
20250401,163500,17414283450,129500,129500,129500,129500,0
20250401,163400,17414283450,129500,129500,129500,129500,0
20250401,163300,17414283450,129500,129500,129500,129500,0
20250401,163200,17414283450,129500,129500,129500,129500,0
20250401,163100,17414283450,129500,129500,129500,129500,0
20250401,163000,17414283450,129500,129500,129500,129500,0
20250401,162900,17414283450,129500,129500,129500,129500,0
20250401,162800,17414283450,129500,129500,129500,129500,7113
20250401,162700,17414283450,129500,129500,129500,129500,0
20250401,162600,17414283450,129500,129500,129500,129500,0
20250401,162500,17414283450,129500,129500,129500,129500,0
20250401,162400,17414283450,129500,129500,129500,129500,0
20250401,162300,17414283450,129500,129500,129500,129500,0
20250401,162200,17414283450,129500,129500,129500,129500,0
20250401,162100,17414283450,129500,129500,129500,129500,0
20250401,162000,17414283450,129500,129500,129500,129500,0
20250401,161900,17414283450,129500,129500,129500,129500,0
20250401,161800,17414283450,129500,129500,129500,129500,0
20250401,161700,17414283450,129500,129500,129500,129500,0
20250401,161600,17414283450,129500,129500,129500,129500,0
20250401,161500,17414283450,129500,129500,129500,129500,0
20250401,161400,17414283450,129500,129500,129500,129500,0
20250401,161300,17414283450,129500,129500,129500,129500,0
20250401,161200,17414283450,129500,129500,129500,129500,0
20250401,161100,17414283450,129500,129500,129500,129500,0
20250401,161000,17414283450,129500,129500,129500,129500,0
20250401,160900,17414283450,129500,129500,129500,129500,0
20250401,160800,17414283450,129500,129500,129500,129500,0
20250401,160700,17414283450,129500,129500,129500,129500,0
20250401,160600,17414283450,129500,129500,129500,129500,0
20250401,160500,17414283450,129500,129500,129500,129500,0
20250401,160400,17414283450,129500,129500,129500,129500,0
20250401,160300,17414283450,129500,129500,129500,129500,0
20250401,160200,17414283450,129500,129500,129500,129500,0
20250401,160100,17414283450,129500,129500,129500,129500,0
20250401,160000,17414283450,129500,129500,129500,129500,0
20250401,155900,17414283450,129500,129500,129500,129500,0
20250401,155800,17414283450,129500,129500,129500,129500,7113
20250401,155700,17414283450,129500,129500,129500,129500,0
20250401,155600,17414283450,129500,129500,129500,129500,0
20250401,155500,17414283450,129500,129500,129500,129500,0
20250401,155400,17414283450,129500,129500,129500,129500,0
20250401,155300,17414283450,129500,129500,129500,129500,0
20250401,155200,17414283450,129500,129500,129500,129500,0
20250401,155100,17414283450,129500,129500,129500,129500,0
20250401,155000,17414283450,129500,129500,129500,129500,0
20250401,154900,17414283450,129500,129500,129500,129500,0
20250401,154800,17414283450,129500,129500,129500,129500,0
20250401,154700,17414283450,129500,129500,129500,129500,0
20250401,154600,17414283450,129500,129500,129500,129500,0
20250401,154500,17414283450,129500,129500,129500,129500,0
20250401,154400,17414283450,129500,129500,129500,129500,0
20250401,154300,17414283450,129500,129500,129500,129500,0
20250401,154200,17414283450,129500,129500,129500,129500,0
20250401,154100,17414283450,129500,129500,129500,129500,0
20250401,154000,17414283450,129500,129500,129500,129500,0
20250401,153900,17414283450,129500,129500,129500,129500,0
20250401,153800,17414283450,129500,129500,129500,129500,0
20250401,153700,17414283450,129500,129500,129500,129500,0
20250401,153600,17414283450,129500,129500,129500,129500,0
20250401,153500,17414283450,129500,129500,129500,129500,0
20250401,153400,17414283450,129500,129500,129500,129500,0
20250401,153300,17414283450,129500,129500,129500,129500,0
20250401,153200,17414283450,129500,129500,129500,129500,0
20250401,153100,17414283450,129500,129500,129500,129500,0
20250401,153000,17414283450,129500,129500,129500,129500,7113
20250401,152900,16493149950,129600,129600,129600,129600,0
20250401,152800,16493149950,129600,129600,129600,129600,0
20250401,152700,16493149950,129600,129600,129600,129600,0
20250401,152600,16493149950,129600,129600,129600,129600,0
20250401,152500,16493149950,129600,129600,129600,129600,0
20250401,152400,16493149950,129600,129600,129600,129600,0
20250401,152300,16493149950,129600,129600,129600,129600,0
20250401,152200,16493149950,129600,129600,129600,129600,0
20250401,152100,16493149950,129600,129600,129600,129600,0
20250401,152000,16493149950,129600,129600,129600,129600,0
20250401,151900,16493149950,129600,129500,129600,129400,352
20250401,151800,16447576850,129500,129500,129600,129400,593
20250401,151700,16370787350,129500,129400,129600,129400,1644
20250401,151600,16157941000,129500,129550,129600,129400,942
20250401,151500,16035978000,129500,129500,129600,129500,713
20250401,151400,15943640500,129600,129600,129600,129500,650
20250401,151300,15859459600,129500,129600,129600,129500,310
20250401,151200,15819307450,129500,129500,129600,129500,115
20250401,151100,15804413200,129600,129500,129600,129500,182
20250401,151000,15780841000,129500,129600,129700,129400,1010
20250401,150900,15649984400,129600,129500,129700,129500,1366
20250401,150800,15472994450,129600,129600,129600,129500,330
20250401,150700,15430251350,129500,129600,129600,129500,261
20250401,150600,15396447450,129500,129500,129600,129500,266
20250401,150500,15361995200,129600,129600,129600,129500,308
20250401,150400,15322101100,129600,129600,129700,129500,364
20250401,150300,15274937600,129600,129700,129700,129600,461
20250401,150200,15215190100,129600,129700,129700,129600,337
20250401,150100,15171512500,129600,129600,129700,129600,197
20250401,150000,15145979700,129600,129600,129700,129600,328
20250401,145900,15103467700,129700,129600,129700,129500,504
20250401,145800,15038154700,129500,129700,129700,129500,596
20250401,145700,14960905900,129700,129700,129800,129700,186
20250401,145600,14936778900,129700,129800,129800,129700,266
20250401,145500,14902264500,129800,129700,129800,129700,751
20250401,145400,14804835400,129700,129600,129700,129600,583
20250401,145300,14729262700,129600,129600,129700,129600,349
20250401,145200,14684010100,129600,129700,129700,129600,335
20250401,145100,14640589400,129600,129600,129700,129600,195
20250401,145000,14615313800,129700,129700,129800,129600,261
20250401,144900,14581464700,129700,129700,129800,129700,277
20250401,144800,14545532000,129700,129800,129800,129700,352
20250401,144700,14499877200,129700,129700,129800,129700,252
20250401,144600,14467190400,129700,129800,129900,129700,264
20250401,144500,14432939900,129800,129900,129900,129800,307
20250401,144400,14393089500,129800,129800,129900,129800,210
20250401,144300,14365827900,129800,129800,129900,129800,218
20250401,144200,14337529700,129800,129900,129900,129800,285
20250401,144100,14300524900,129900,129800,130000,129800,221
20250401,144000,14271822900,129900,129900,129900,129800,460
20250401,143900,14212081500,129800,129800,129900,129800,245
20250401,143800,14180279000,129800,129900,130000,129800,181
20250401,143700,14156765600,129900,129900,130000,129900,155
20250401,143600,14136628200,129900,130100,130100,129900,290
20250401,143500,14098935000,130000,130000,130100,130000,181
20250401,143400,14075398600,130000,129900,130000,129900,136
20250401,143300,14057719100,129900,129800,130000,129800,935
20250401,143200,13936220800,129900,129800,129900,129800,289
20250401,143100,13898692200,129900,129800,129900,129800,228
20250401,143000,13869092000,129800,129900,129900,129800,324
20250401,142900,13827029600,129900,129900,129900,129700,292
20250401,142800,13789134000,129800,129900,129900,129700,220
20250401,142700,13760582400,129800,129800,129900,129800,428
20250401,142600,13705022100,129900,129800,129900,129800,164
20250401,142500,13683733300,129800,129800,129900,129800,406
20250401,142400,13631031600,129900,129800,129900,129800,184
20250401,142300,13607144600,129800,129800,129900,129800,251
20250401,142200,13574561300,129800,129900,130000,129800,422
20250401,142100,13519741700,129900,129950,130000,129900,301
20250401,142000,13480629850,129900,129900,130000,129900,410
20250401,141900,13427361450,130000,129900,130000,129900,180
20250401,141800,13403977350,129900,130000,130000,129900,259
20250401,141700,13370330550,129900,130000,130100,129900,428
20250401,141600,13314694250,130050,130000,130100,130000,194
20250401,141500,13289473100,130000,130100,130100,130000,239
20250401,141400,13258398300,130100,130100,130200,130000,322
20250401,141300,13216508000,130100,130200,130200,130100,139
20250401,141200,13198421600,130100,130100,130200,130100,606
20250401,141100,13119580400,130100,130100,130200,130100,253
20250401,141000,13086662500,130100,130200,130200,130100,66
20250401,140900,13078074100,130100,130100,130200,130100,210
20250401,140800,13050748300,130100,130100,130200,130100,137
20250401,140700,13032922000,130200,130100,130200,130100,150
20250401,140600,13013401900,130200,130100,130200,130100,169
20250401,140500,12991409500,130100,130100,130200,130100,111
20250401,140400,12976965700,130200,130100,130200,130100,331
20250401,140300,12933886500,130100,130200,130200,130100,96
20250401,140200,12921393000,130100,130100,130200,130100,143
20250401,140100,12902785300,130100,130100,130200,130100,260
20250401,140000,12868955200,130100,130100,130200,130100,128
20250401,135900,12852300300,130200,130100,130200,130100,224
20250401,135800,12823151800,130200,130200,130200,130100,76
20250401,135700,12813262700,130200,130100,130200,130100,97
20250401,135600,12800640800,130100,130100,130200,130100,150
20250401,135500,12781120150,130100,130300,130300,130100,179
20250401,135400,12757814950,130200,130100,130300,130100,131
20250401,135300,12740755350,130100,130100,130200,130100,136
20250401,135200,12723052750,130200,130100,130200,130100,156
20250401,135100,12702746650,130100,130100,130200,130100,108
20250401,135000,12688688950,130200,130100,130300,130100,260
20250401,134900,12654843450,130200,130100,130200,130100,246
20250401,134800,12622819550,130100,130100,130200,130100,221
20250401,134700,12594060350,130100,130100,130200,130100,213
20250401,134600,12566346950,130200,130200,130200,130100,118
20250401,134500,12550989450,130100,130200,130200,130100,63
20250401,134400,12542791150,130100,130200,130200,130100,144
20250401,134300,12524048250,130100,130100,130200,130100,95
20250401,134200,12511688050,130200,130100,130200,130100,161
20250401,134100,12490735950,130200,130100,130200,130100,280
20250401,134000,12454299550,130100,130300,130300,130100,259
20250401,133900,12420587050,130200,130200,130300,130200,86
20250401,133800,12409387250,130200,130200,130300,130200,69
20250401,133700,12400402250,130300,130200,130300,130200,124
20250401,133600,12384251850,130300,130200,130300,130200,52
20250401,133500,12377481250,130200,130300,130300,130200,103
20250401,133400,12364065050,130200,130100,130300,130100,139
20250401,133300,12345970850,130100,130200,130200,130100,124
20250401,133200,12329830150,130200,130300,130300,130200,161
20250401,133100,12308864850,130200,130200,130300,130200,109
20250401,133000,12294669450,130200,130200,130300,130200,78
20250401,132900,12284510650,130200,130300,130300,130200,97
20250401,132800,12271878050,130300,130200,130300,130200,74
20250401,132700,12262240650,130200,130200,130300,130200,153
20250401,132600,12242316050,130300,130300,130300,130200,77
20250401,132500,12232287950,130200,130200,130300,130200,102
20250401,132400,12219003850,130300,130300,130300,130200,55
20250401,132300,12211841250,130300,130300,130300,130200,161
20250401,132200,12190871650,130200,130300,130300,130200,81
20250401,132100,12180325200,130300,130300,130300,130200,313
20250401,132000,12139568800,130300,130200,130300,130200,56
20250401,131900,12132277000,130200,130200,130300,130200,143
20250401,131800,12113657100,130300,130200,130300,130200,99
20250401,131700,12100764700,130200,130100,130250,130100,201
20250401,131600,12074596800,130100,130100,130200,130100,111
20250401,131500,12060150100,130100,130200,130200,130100,132
20250401,131400,12042968800,130100,130100,130200,130100,167
20250401,131300,12021230700,130100,130100,130200,130100,89
20250401,131200,12009647300,130100,130100,130200,130100,105
20250401,131100,11995982300,130100,130100,130200,130100,90
20250401,131000,11984272800,130100,130100,130200,130100,116
20250401,130900,11969176000,130100,130200,130200,130100,44
20250401,130800,11963451500,130100,130100,130200,130100,106
20250401,130700,11949656300,130100,130000,130200,130000,398
20250401,130600,11897880400,130000,130200,130200,130000,594
20250401,130500,11820603600,130200,130100,130200,130100,345
20250401,130400,11775718100,130100,130100,130300,130100,113
20250401,130300,11761011050,130100,130200,130200,130100,287
20250401,130200,11723656650,130200,130200,130200,130100,93
20250401,130100,11711551450,130200,130100,130200,130100,120
20250401,130000,11695931850,130200,130200,130200,130100,134
20250401,125900,11678493850,130200,130200,130300,130100,128
20250401,125800,11661828050,130200,130200,130300,130200,58
20250401,125700,11654276250,130200,130100,130300,130100,321
20250401,125600,11612482350,130200,130200,130200,130100,343
20250401,125500,11567824650,130200,130200,130300,130200,225
20250401,125400,11538526550,130200,130200,130300,130200,56
20250401,125300,11531233750,130300,130200,130300,130200,112
20250401,125200,11516648750,130200,130200,130300,130200,60
20250401,125100,11508833750,130200,130300,130300,130200,62
20250401,125000,11500758750,130300,130200,130300,130200,174
20250401,124900,11478092950,130300,130250,130300,130200,171
20250401,124800,11455823500,130200,130300,130300,130200,188
20250401,124700,11431331950,130200,130300,130300,130200,73
20250401,124600,11421824250,130200,130300,130300,130200,61
20250401,124500,11413881450,130300,130200,130300,130200,89
20250401,124400,11402289150,130200,130200,130300,130200,48
20250401,124300,11396039150,130300,130300,130300,130200,77
20250401,124200,11386009650,130200,130200,130300,130200,66
20250401,124100,11377416250,130300,130300,130300,130200,141
20250401,124000,11359056050,130200,130300,130300,130200,111
20250401,123900,11344600850,130200,130300,130300,130200,67
20250401,123800,11335875550,130200,130300,130300,130200,82
20250401,123700,11325196050,130200,130200,130200,130200,20
20250401,123600,11322592050,130300,130300,130300,130200,90
20250401,123500,11310869250,130200,130300,130300,130200,71
20250401,123400,11301621450,130400,130400,130400,130200,64
20250401,123300,11293278250,130300,130400,130500,130300,184
20250401,123200,11269271100,130400,130300,130400,130300,550
20250401,123100,11197593200,130400,130500,130500,130300,84
20250401,123000,11186640300,130500,130400,130500,130400,85
20250401,122900,11175552200,130300,130400,130500,130300,659
20250401,122800,11089619300,130200,130300,130500,130200,837
20250401,122700,10980516900,130300,130200,130300,130200,94
20250401,122600,10968276200,130200,130200,130300,130100,335
20250401,122500,10924657900,130200,130100,130200,130100,135
20250401,122400,10907088500,130100,130200,130200,130100,99
20250401,122300,10894204400,130100,130200,130300,130100,87
20250401,122200,10882878600,130250,130200,130250,130200,94
20250401,122100,10870639750,130300,130300,130300,130200,134
20250401,122000,10853188750,130200,130300,130300,130200,75
20250401,121900,10843423050,130200,130300,130300,130200,70
20250401,121800,10834305150,130200,130200,130300,130100,103
20250401,121700,10820895050,130100,130100,130300,130100,410
20250401,121600,10767518050,130100,130100,130200,130100,39
20250401,121500,10762442250,130200,130100,130300,130100,206
20250401,121400,10735623500,130200,130100,130200,130000,280
20250401,121300,10699190100,130200,130100,130200,130000,430
20250401,121200,10643216100,130200,130100,130200,130100,104
20250401,121100,10629683900,130100,130100,130200,130000,199
20250401,121000,10603792700,130100,130200,130200,130100,152
20250401,120900,10584015400,130100,130200,130200,130100,72
20250401,120800,10574645000,130100,130100,130200,130100,64
20250401,120700,10566318100,130200,130200,130200,130100,280
20250401,120600,10529863400,130100,130200,130300,130100,200
20250401,120500,10503826700,130200,130300,130300,130200,76
20250401,120400,10493927500,130200,130300,130300,130200,40
20250401,120300,10488718700,130200,130200,130200,130100,223
20250401,120200,10459686600,130200,130200,130200,130100,195
20250401,120100,10434299700,130100,130200,130200,130100,91
20250401,120000,10422458700,130100,130200,130200,130100,86
20250401,115900,10411265800,130200,130200,130300,130100,350
20250401,115800,10365694600,130200,130200,130300,130200,111
20250401,115700,10351236900,130200,130300,130300,130200,57
20250401,115600,10343810900,130300,130300,130400,130300,163
20250401,115500,10322567200,130300,130500,130500,130300,1262
20250401,115400,10158031600,130400,130500,130500,130400,305
20250401,115300,10118238500,130500,130500,130500,130500,53
20250401,115200,10111322000,130500,130600,130600,130500,268
20250401,115100,10076342700,130500,130500,130600,130500,313
20250401,115000,10035495800,130500,130500,130600,130500,115
20250401,114900,10020481900,130600,130600,130600,130500,90
20250401,114800,10008731800,130500,130500,130600,130500,71
20250401,114700,9999465600,130500,130600,130600,130500,180
20250401,114600,9975960100,130500,130600,130600,130500,115
20250401,114500,9960947300,130500,130400,130600,130300,1979
20250401,114400,9702870500,130400,130400,130500,130400,83
20250401,114300,9692047000,130400,130400,130500,130400,87
20250401,114200,9680700200,130400,130400,130500,130400,53
20250401,114100,9673788850,130400,130500,130500,130400,167
20250401,114000,9652003850,130600,130500,130700,130400,219
20250401,113900,9623420450,130400,130400,130500,130300,458
20250401,113800,9563699850,130400,130400,130500,130300,564
20250401,113700,9490158850,130400,130400,130400,130300,97
20250401,113600,9477515250,130400,130400,130400,130300,213
20250401,113500,9449743950,130400,130400,130500,130400,174
20250401,113400,9427053650,130400,130400,130500,130400,92
20250401,113300,9415055350,130400,130400,130500,130400,92
20250401,113200,9403056550,130500,130400,130600,130400,258
20250401,113100,9369378050,130400,130400,130400,130300,308
20250401,113000,9329219950,130300,130300,130800,130300,3797
20250401,112900,8834237350,130300,130200,130400,130200,1241
20250401,112800,8672531650,130200,130400,130400,130200,241
20250401,112700,8641135250,130400,130300,130400,130300,77
20250401,112600,8631100050,130300,130300,130400,130300,113
20250401,112500,8616373950,130300,130300,130400,130200,210
20250401,112400,8589008150,130300,130300,130300,130100,264
20250401,112300,8554626550,130200,130200,130300,130100,471
20250401,112200,8493302450,130200,130100,130200,130100,98
20250401,112100,8480547050,130200,130100,130200,130100,67
20250401,112000,8471829550,130200,130000,130200,130000,121
20250401,111900,8456083450,130100,130100,130200,130100,52
20250401,111800,8449317850,130100,130000,130200,129900,1899
20250401,111700,8202441350,130000,130000,130100,129900,414
20250401,111600,8148624050,130000,130000,130000,129900,71
20250401,111500,8139398950,129900,129900,130000,129900,330
20250401,111400,8096530350,130000,130000,130000,129900,141
20250401,111300,8078203550,129900,129900,130000,129900,99
20250401,111200,8065340400,129950,129900,129950,129900,41
20250401,111100,8060014350,129950,130000,130000,129900,83
20250401,111000,8049231350,130000,129900,130000,129900,106
20250401,110900,8035461750,130000,130000,130000,129900,49
20250401,110800,8029094550,130000,130000,130000,129900,279
20250401,110700,7992831050,130000,129900,130000,129800,293
20250401,110600,7954765550,129900,129900,130000,129800,239
20250401,110500,7923717650,130000,130100,130100,129900,88
20250401,110400,7912276950,130000,130100,130100,130000,83
20250401,110300,7901486350,130100,130100,130100,130000,288
20250401,110200,7864026550,130000,130000,130100,129900,515
20250401,110100,7797099350,130050,130000,130050,129900,276
20250401,110000,7761221700,130000,130000,130000,129900,156
20250401,105900,7740942700,129900,130000,130000,129900,83
20250401,105800,7730155500,130000,130000,130100,130000,160
20250401,105700,7709353400,130000,130000,130000,129900,52
20250401,105600,7702595200,130000,130000,130000,129900,157
20250401,105500,7682186500,129900,129900,130000,129800,602
20250401,105400,7603943800,130000,129800,130000,129800,158
20250401,105300,7583422800,129900,129900,129900,129800,65
20250401,105200,7574980600,129900,130000,130000,129900,53
20250401,105100,7568092000,130000,130100,130100,129700,302
20250401,105000,7528836600,130000,130100,130100,129800,157
20250401,104900,7508419600,130100,130200,130200,130100,121
20250401,104800,7492675900,130100,130100,130200,130100,226
20250401,104700,7463273100,130200,130200,130300,130200,223
20250401,104600,7434232800,130200,130200,130300,130100,149
20250401,104500,7414834400,130200,130100,130300,130000,1178
20250401,104400,7261571600,130000,129800,130000,129800,281
20250401,104300,7225057800,129800,129700,129800,129700,419
20250401,104200,7170684600,129700,129700,129800,129700,106
20250401,104100,7156935900,129700,129700,129800,129700,110
20250401,104000,7142667700,129800,129800,129800,129700,190
20250401,103900,7118019000,129900,129800,129900,129800,105
20250401,103800,7104387700,129800,129800,129800,129800,151
20250401,103700,7084787900,129800,129800,129900,129800,148
20250401,103600,7065577100,129900,129800,129900,129800,58
20250401,103500,7058047500,129900,129900,129900,129800,82
20250401,103400,7047401950,129900,129800,129900,129800,241
20250401,103300,7016118750,129900,129900,129900,129800,75
20250401,103200,7006380650,129800,130000,130000,129800,82
20250401,103100,6995732750,129900,129900,130000,129800,185
20250401,103000,6971688850,130000,129900,130000,129900,190
20250401,102900,6946997950,129900,129900,129900,129800,252
20250401,102800,6914267050,129800,129900,129900,129800,404
20250401,102700,6861791950,130000,129700,130000,129700,129
20250401,102600,6845042550,129800,129900,130000,129800,162
20250401,102500,6823999550,129900,129700,129900,129700,431
20250401,102400,6768046750,129700,129700,129800,129700,108
20250401,102300,6754038350,129800,129750,129800,129700,118
20250401,102200,6738733200,129700,129800,129800,129700,273
20250401,102100,6703315100,129800,129900,129900,129700,73
20250401,102000,6693841300,129700,129900,129900,129600,397
20250401,101900,6642327000,129900,130000,130100,129900,91
20250401,101800,6630497800,130000,130000,130100,129900,346
20250401,101700,6585518400,130000,130000,130100,130000,56
20250401,101600,6578238200,130000,130000,130000,129900,320
20250401,101500,6536639600,129900,129900,130000,129900,241
20250401,101400,6505333200,129900,130000,130000,129900,253
20250401,101300,6472448400,130000,129900,130000,129900,102
20250401,101200,6459194300,129900,129800,130000,129800,167
20250401,101100,6437499600,130000,129600,130000,129600,249
20250401,101000,6405181500,129600,129450,129600,129400,354
20250401,100900,6359332750,129500,129400,129500,129400,53
20250401,100800,6352472850,129500,129500,129500,129400,268
20250401,100700,6317780350,129400,129500,129500,129400,178
20250401,100600,6294734750,129400,129500,129500,129400,120
20250401,100500,6279202650,129400,129400,129500,129400,113
20250401,100400,6264579850,129400,129400,129500,129400,160
20250401,100300,6243867400,129400,129500,129500,129400,74
20250401,100200,6234291600,129400,129300,129400,129200,327
20250401,100100,6192006500,129300,129500,129500,129300,125
20250401,100000,6175833000,129500,129400,129500,129300,343
20250401,095900,6131460700,129400,129400,129400,129300,88
20250401,095800,6120081500,129300,129400,129500,129300,72
20250401,095700,6110766200,129400,129200,129500,129200,303
20250401,095600,6071585500,129200,129400,129500,129200,285
20250401,095500,6034735700,129400,129300,129500,129300,264
20250401,095400,6000585450,129200,129400,129400,129200,1425
20250401,095300,5816315900,129400,129400,129400,129300,381
20250401,095200,5767027800,129400,129400,129500,129300,673
20250401,095100,5679939300,129500,129500,129500,129400,357
20250401,095000,5633721400,129500,129600,129600,129400,788
20250401,094900,5531635100,129500,129600,129600,129500,130
20250401,094800,5514791900,129500,129600,129600,129500,150
20250401,094700,5495362900,129500,129600,129800,129500,320
20250401,094600,5453874300,129600,129600,129700,129600,62
20250401,094500,5445838400,129700,129500,129700,129500,795
20250401,094400,5342789300,129500,129800,129800,129500,5256
20250401,094300,4661490200,129700,129800,129800,129700,170
20250401,094200,4639439800,129800,130000,130100,129700,3391
20250401,094100,4199174700,130000,130100,130100,129900,1390
20250401,094000,4018480000,130000,130200,130300,130000,1917
20250401,093900,3769053700,130200,130200,130300,130100,357
20250401,093800,3722578600,130100,130300,130300,130100,1336
20250401,093700,3548638200,130200,130300,130300,130200,189
20250401,093600,3524014600,130300,130300,130400,130300,182
20250401,093500,3500299400,130300,130400,130400,130300,831
20250401,093400,3392019600,130400,130300,130400,130200,341
20250401,093300,3347594100,130300,130500,130500,130200,2419
20250401,093200,3032313500,130500,130600,130600,130400,451
20250401,093100,2973452500,130500,130600,130600,130500,116
20250401,093000,2958304400,130600,130700,130700,130500,506
20250401,092900,2892210200,130700,130600,130700,130500,173
20250401,092800,2869615400,130600,130700,130700,130600,141
20250401,092700,2851200600,130800,130500,130800,130500,652
20250401,092600,2766033500,130400,130400,130600,130400,365
20250401,092500,2718401700,130500,130500,130500,130400,375
20250401,092400,2669466600,130500,130400,130500,130400,781
20250401,092300,2567568900,130500,130550,130600,130400,249
20250401,092200,2535077250,130500,130600,130600,130500,61
20250401,092100,2527113450,130600,130500,130600,130400,1067
20250401,092000,2387868900,130600,130600,130600,130500,476
20250401,091900,2325748900,130600,130500,130600,130500,40
20250401,091800,2320528500,130500,130400,130500,130400,172
20250401,091700,2298084700,130500,130500,130500,130500,25
20250401,091600,2294822200,130600,130700,130700,130500,303
20250401,091500,2255261600,130700,130400,130700,130400,2440
20250401,091400,1936826300,130300,130300,130400,130300,416
20250401,091300,1882618500,130400,130400,130400,130300,95
20250401,091200,1870232000,130400,130400,130500,130300,319
20250401,091100,1828634800,130500,130700,130700,130300,1349
20250401,091000,1652597500,130500,130600,130700,130400,630
20250401,090900,1570311200,130400,130500,130600,130300,830
20250401,090800,1462025700,130500,130300,130600,129900,6921
20250401,090700,560182300,130300,130300,130300,130200,69
20250401,090600,551192300,130300,130300,130300,130200,199
20250401,090500,525264400,130200,130300,130400,130200,240
20250401,090400,493996900,130300,130400,130400,130200,439
20250401,090300,436808400,130400,130400,130500,130300,539
20250401,090200,366487100,130400,130200,130500,130000,927
20250401,090100,245733200,130400,130500,130500,130000,894
20250401,090000,129363400,130200,130300,130500,130100,993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 17414283450 129500 129500 129500 129500 7113
3 20250401 192700 17414283450 129500 129500 129500 129500 0
4 20250401 192600 17414283450 129500 129500 129500 129500 0
5 20250401 192500 17414283450 129500 129500 129500 129500 0
6 20250401 192400 17414283450 129500 129500 129500 129500 0
7 20250401 192300 17414283450 129500 129500 129500 129500 0
8 20250401 192200 17414283450 129500 129500 129500 129500 0
9 20250401 192100 17414283450 129500 129500 129500 129500 0
10 20250401 192000 17414283450 129500 129500 129500 129500 0
11 20250401 191900 17414283450 129500 129500 129500 129500 0
12 20250401 191800 17414283450 129500 129500 129500 129500 0
13 20250401 191700 17414283450 129500 129500 129500 129500 0
14 20250401 191600 17414283450 129500 129500 129500 129500 0
15 20250401 191500 17414283450 129500 129500 129500 129500 0
16 20250401 191400 17414283450 129500 129500 129500 129500 0
17 20250401 191300 17414283450 129500 129500 129500 129500 0
18 20250401 191200 17414283450 129500 129500 129500 129500 0
19 20250401 191100 17414283450 129500 129500 129500 129500 0
20 20250401 191000 17414283450 129500 129500 129500 129500 0
21 20250401 190900 17414283450 129500 129500 129500 129500 0
22 20250401 190800 17414283450 129500 129500 129500 129500 0
23 20250401 190700 17414283450 129500 129500 129500 129500 0
24 20250401 190600 17414283450 129500 129500 129500 129500 0
25 20250401 190500 17414283450 129500 129500 129500 129500 0
26 20250401 190400 17414283450 129500 129500 129500 129500 0
27 20250401 190300 17414283450 129500 129500 129500 129500 0
28 20250401 190200 17414283450 129500 129500 129500 129500 0
29 20250401 190100 17414283450 129500 129500 129500 129500 0
30 20250401 190000 17414283450 129500 129500 129500 129500 0
31 20250401 185900 17414283450 129500 129500 129500 129500 0
32 20250401 185800 17414283450 129500 129500 129500 129500 7113
33 20250401 185700 17414283450 129500 129500 129500 129500 0
34 20250401 185600 17414283450 129500 129500 129500 129500 0
35 20250401 185500 17414283450 129500 129500 129500 129500 0
36 20250401 185400 17414283450 129500 129500 129500 129500 0
37 20250401 185300 17414283450 129500 129500 129500 129500 0
38 20250401 185200 17414283450 129500 129500 129500 129500 0
39 20250401 185100 17414283450 129500 129500 129500 129500 0
40 20250401 185000 17414283450 129500 129500 129500 129500 0
41 20250401 184900 17414283450 129500 129500 129500 129500 0
42 20250401 184800 17414283450 129500 129500 129500 129500 0
43 20250401 184700 17414283450 129500 129500 129500 129500 0
44 20250401 184600 17414283450 129500 129500 129500 129500 0
45 20250401 184500 17414283450 129500 129500 129500 129500 0
46 20250401 184400 17414283450 129500 129500 129500 129500 0
47 20250401 184300 17414283450 129500 129500 129500 129500 0
48 20250401 184200 17414283450 129500 129500 129500 129500 0
49 20250401 184100 17414283450 129500 129500 129500 129500 0
50 20250401 184000 17414283450 129500 129500 129500 129500 0
51 20250401 183900 17414283450 129500 129500 129500 129500 0
52 20250401 183800 17414283450 129500 129500 129500 129500 0
53 20250401 183700 17414283450 129500 129500 129500 129500 0
54 20250401 183600 17414283450 129500 129500 129500 129500 0
55 20250401 183500 17414283450 129500 129500 129500 129500 0
56 20250401 183400 17414283450 129500 129500 129500 129500 0
57 20250401 183300 17414283450 129500 129500 129500 129500 0
58 20250401 183200 17414283450 129500 129500 129500 129500 0
59 20250401 183100 17414283450 129500 129500 129500 129500 0
60 20250401 183000 17414283450 129500 129500 129500 129500 0
61 20250401 182900 17414283450 129500 129500 129500 129500 0
62 20250401 182800 17414283450 129500 129500 129500 129500 7113
63 20250401 182700 17414283450 129500 129500 129500 129500 0
64 20250401 182600 17414283450 129500 129500 129500 129500 0
65 20250401 182500 17414283450 129500 129500 129500 129500 0
66 20250401 182400 17414283450 129500 129500 129500 129500 0
67 20250401 182300 17414283450 129500 129500 129500 129500 0
68 20250401 182200 17414283450 129500 129500 129500 129500 0
69 20250401 182100 17414283450 129500 129500 129500 129500 0
70 20250401 182000 17414283450 129500 129500 129500 129500 0
71 20250401 181900 17414283450 129500 129500 129500 129500 0
72 20250401 181800 17414283450 129500 129500 129500 129500 0
73 20250401 181700 17414283450 129500 129500 129500 129500 0
74 20250401 181600 17414283450 129500 129500 129500 129500 0
75 20250401 181500 17414283450 129500 129500 129500 129500 0
76 20250401 181400 17414283450 129500 129500 129500 129500 0
77 20250401 181300 17414283450 129500 129500 129500 129500 0
78 20250401 181200 17414283450 129500 129500 129500 129500 0
79 20250401 181100 17414283450 129500 129500 129500 129500 0
80 20250401 181000 17414283450 129500 129500 129500 129500 0
81 20250401 180900 17414283450 129500 129500 129500 129500 0
82 20250401 180800 17414283450 129500 129500 129500 129500 0
83 20250401 180700 17414283450 129500 129500 129500 129500 0
84 20250401 180600 17414283450 129500 129500 129500 129500 0
85 20250401 180500 17414283450 129500 129500 129500 129500 0
86 20250401 180400 17414283450 129500 129500 129500 129500 0
87 20250401 180300 17414283450 129500 129500 129500 129500 0
88 20250401 180200 17414283450 129500 129500 129500 129500 0
89 20250401 180100 17414283450 129500 129500 129500 129500 0
90 20250401 180000 17414283450 129500 129500 129500 129500 0
91 20250401 175900 17414283450 129500 129500 129500 129500 0
92 20250401 175800 17414283450 129500 129500 129500 129500 7113
93 20250401 175700 17414283450 129500 129500 129500 129500 0
94 20250401 175600 17414283450 129500 129500 129500 129500 0
95 20250401 175500 17414283450 129500 129500 129500 129500 0
96 20250401 175400 17414283450 129500 129500 129500 129500 0
97 20250401 175300 17414283450 129500 129500 129500 129500 0
98 20250401 175200 17414283450 129500 129500 129500 129500 0
99 20250401 175100 17414283450 129500 129500 129500 129500 0
100 20250401 175000 17414283450 129500 129500 129500 129500 0
101 20250401 174900 17414283450 129500 129500 129500 129500 0
102 20250401 174800 17414283450 129500 129500 129500 129500 0
103 20250401 174700 17414283450 129500 129500 129500 129500 0
104 20250401 174600 17414283450 129500 129500 129500 129500 0
105 20250401 174500 17414283450 129500 129500 129500 129500 0
106 20250401 174400 17414283450 129500 129500 129500 129500 0
107 20250401 174300 17414283450 129500 129500 129500 129500 0
108 20250401 174200 17414283450 129500 129500 129500 129500 0
109 20250401 174100 17414283450 129500 129500 129500 129500 0
110 20250401 174000 17414283450 129500 129500 129500 129500 0
111 20250401 173900 17414283450 129500 129500 129500 129500 0
112 20250401 173800 17414283450 129500 129500 129500 129500 0
113 20250401 173700 17414283450 129500 129500 129500 129500 0
114 20250401 173600 17414283450 129500 129500 129500 129500 0
115 20250401 173500 17414283450 129500 129500 129500 129500 0
116 20250401 173400 17414283450 129500 129500 129500 129500 0
117 20250401 173300 17414283450 129500 129500 129500 129500 0
118 20250401 173200 17414283450 129500 129500 129500 129500 0
119 20250401 173100 17414283450 129500 129500 129500 129500 0
120 20250401 173000 17414283450 129500 129500 129500 129500 0
121 20250401 172900 17414283450 129500 129500 129500 129500 0
122 20250401 172800 17414283450 129500 129500 129500 129500 7113
123 20250401 172700 17414283450 129500 129500 129500 129500 0
124 20250401 172600 17414283450 129500 129500 129500 129500 0
125 20250401 172500 17414283450 129500 129500 129500 129500 0
126 20250401 172400 17414283450 129500 129500 129500 129500 0
127 20250401 172300 17414283450 129500 129500 129500 129500 0
128 20250401 172200 17414283450 129500 129500 129500 129500 0
129 20250401 172100 17414283450 129500 129500 129500 129500 0
130 20250401 172000 17414283450 129500 129500 129500 129500 0
131 20250401 171900 17414283450 129500 129500 129500 129500 0
132 20250401 171800 17414283450 129500 129500 129500 129500 0
133 20250401 171700 17414283450 129500 129500 129500 129500 0
134 20250401 171600 17414283450 129500 129500 129500 129500 0
135 20250401 171500 17414283450 129500 129500 129500 129500 0
136 20250401 171400 17414283450 129500 129500 129500 129500 0
137 20250401 171300 17414283450 129500 129500 129500 129500 0
138 20250401 171200 17414283450 129500 129500 129500 129500 0
139 20250401 171100 17414283450 129500 129500 129500 129500 0
140 20250401 171000 17414283450 129500 129500 129500 129500 0
141 20250401 170900 17414283450 129500 129500 129500 129500 0
142 20250401 170800 17414283450 129500 129500 129500 129500 0
143 20250401 170700 17414283450 129500 129500 129500 129500 0
144 20250401 170600 17414283450 129500 129500 129500 129500 0
145 20250401 170500 17414283450 129500 129500 129500 129500 0
146 20250401 170400 17414283450 129500 129500 129500 129500 0
147 20250401 170300 17414283450 129500 129500 129500 129500 0
148 20250401 170200 17414283450 129500 129500 129500 129500 0
149 20250401 170100 17414283450 129500 129500 129500 129500 0
150 20250401 170000 17414283450 129500 129500 129500 129500 0
151 20250401 165900 17414283450 129500 129500 129500 129500 0
152 20250401 165800 17414283450 129500 129500 129500 129500 7113
153 20250401 165700 17414283450 129500 129500 129500 129500 0
154 20250401 165600 17414283450 129500 129500 129500 129500 0
155 20250401 165500 17414283450 129500 129500 129500 129500 0
156 20250401 165400 17414283450 129500 129500 129500 129500 0
157 20250401 165300 17414283450 129500 129500 129500 129500 0
158 20250401 165200 17414283450 129500 129500 129500 129500 0
159 20250401 165100 17414283450 129500 129500 129500 129500 0
160 20250401 165000 17414283450 129500 129500 129500 129500 0
161 20250401 164900 17414283450 129500 129500 129500 129500 0
162 20250401 164800 17414283450 129500 129500 129500 129500 0
163 20250401 164700 17414283450 129500 129500 129500 129500 0
164 20250401 164600 17414283450 129500 129500 129500 129500 0
165 20250401 164500 17414283450 129500 129500 129500 129500 0
166 20250401 164400 17414283450 129500 129500 129500 129500 0
167 20250401 164300 17414283450 129500 129500 129500 129500 0
168 20250401 164200 17414283450 129500 129500 129500 129500 0
169 20250401 164100 17414283450 129500 129500 129500 129500 0
170 20250401 164000 17414283450 129500 129500 129500 129500 0
171 20250401 163900 17414283450 129500 129500 129500 129500 0
172 20250401 163800 17414283450 129500 129500 129500 129500 0
173 20250401 163700 17414283450 129500 129500 129500 129500 0
174 20250401 163600 17414283450 129500 129500 129500 129500 0
175 20250401 163500 17414283450 129500 129500 129500 129500 0
176 20250401 163400 17414283450 129500 129500 129500 129500 0
177 20250401 163300 17414283450 129500 129500 129500 129500 0
178 20250401 163200 17414283450 129500 129500 129500 129500 0
179 20250401 163100 17414283450 129500 129500 129500 129500 0
180 20250401 163000 17414283450 129500 129500 129500 129500 0
181 20250401 162900 17414283450 129500 129500 129500 129500 0
182 20250401 162800 17414283450 129500 129500 129500 129500 7113
183 20250401 162700 17414283450 129500 129500 129500 129500 0
184 20250401 162600 17414283450 129500 129500 129500 129500 0
185 20250401 162500 17414283450 129500 129500 129500 129500 0
186 20250401 162400 17414283450 129500 129500 129500 129500 0
187 20250401 162300 17414283450 129500 129500 129500 129500 0
188 20250401 162200 17414283450 129500 129500 129500 129500 0
189 20250401 162100 17414283450 129500 129500 129500 129500 0
190 20250401 162000 17414283450 129500 129500 129500 129500 0
191 20250401 161900 17414283450 129500 129500 129500 129500 0
192 20250401 161800 17414283450 129500 129500 129500 129500 0
193 20250401 161700 17414283450 129500 129500 129500 129500 0
194 20250401 161600 17414283450 129500 129500 129500 129500 0
195 20250401 161500 17414283450 129500 129500 129500 129500 0
196 20250401 161400 17414283450 129500 129500 129500 129500 0
197 20250401 161300 17414283450 129500 129500 129500 129500 0
198 20250401 161200 17414283450 129500 129500 129500 129500 0
199 20250401 161100 17414283450 129500 129500 129500 129500 0
200 20250401 161000 17414283450 129500 129500 129500 129500 0
201 20250401 160900 17414283450 129500 129500 129500 129500 0
202 20250401 160800 17414283450 129500 129500 129500 129500 0
203 20250401 160700 17414283450 129500 129500 129500 129500 0
204 20250401 160600 17414283450 129500 129500 129500 129500 0
205 20250401 160500 17414283450 129500 129500 129500 129500 0
206 20250401 160400 17414283450 129500 129500 129500 129500 0
207 20250401 160300 17414283450 129500 129500 129500 129500 0
208 20250401 160200 17414283450 129500 129500 129500 129500 0
209 20250401 160100 17414283450 129500 129500 129500 129500 0
210 20250401 160000 17414283450 129500 129500 129500 129500 0
211 20250401 155900 17414283450 129500 129500 129500 129500 0
212 20250401 155800 17414283450 129500 129500 129500 129500 7113
213 20250401 155700 17414283450 129500 129500 129500 129500 0
214 20250401 155600 17414283450 129500 129500 129500 129500 0
215 20250401 155500 17414283450 129500 129500 129500 129500 0
216 20250401 155400 17414283450 129500 129500 129500 129500 0
217 20250401 155300 17414283450 129500 129500 129500 129500 0
218 20250401 155200 17414283450 129500 129500 129500 129500 0
219 20250401 155100 17414283450 129500 129500 129500 129500 0
220 20250401 155000 17414283450 129500 129500 129500 129500 0
221 20250401 154900 17414283450 129500 129500 129500 129500 0
222 20250401 154800 17414283450 129500 129500 129500 129500 0
223 20250401 154700 17414283450 129500 129500 129500 129500 0
224 20250401 154600 17414283450 129500 129500 129500 129500 0
225 20250401 154500 17414283450 129500 129500 129500 129500 0
226 20250401 154400 17414283450 129500 129500 129500 129500 0
227 20250401 154300 17414283450 129500 129500 129500 129500 0
228 20250401 154200 17414283450 129500 129500 129500 129500 0
229 20250401 154100 17414283450 129500 129500 129500 129500 0
230 20250401 154000 17414283450 129500 129500 129500 129500 0
231 20250401 153900 17414283450 129500 129500 129500 129500 0
232 20250401 153800 17414283450 129500 129500 129500 129500 0
233 20250401 153700 17414283450 129500 129500 129500 129500 0
234 20250401 153600 17414283450 129500 129500 129500 129500 0
235 20250401 153500 17414283450 129500 129500 129500 129500 0
236 20250401 153400 17414283450 129500 129500 129500 129500 0
237 20250401 153300 17414283450 129500 129500 129500 129500 0
238 20250401 153200 17414283450 129500 129500 129500 129500 0
239 20250401 153100 17414283450 129500 129500 129500 129500 0
240 20250401 153000 17414283450 129500 129500 129500 129500 7113
241 20250401 152900 16493149950 129600 129600 129600 129600 0
242 20250401 152800 16493149950 129600 129600 129600 129600 0
243 20250401 152700 16493149950 129600 129600 129600 129600 0
244 20250401 152600 16493149950 129600 129600 129600 129600 0
245 20250401 152500 16493149950 129600 129600 129600 129600 0
246 20250401 152400 16493149950 129600 129600 129600 129600 0
247 20250401 152300 16493149950 129600 129600 129600 129600 0
248 20250401 152200 16493149950 129600 129600 129600 129600 0
249 20250401 152100 16493149950 129600 129600 129600 129600 0
250 20250401 152000 16493149950 129600 129600 129600 129600 0
251 20250401 151900 16493149950 129600 129500 129600 129400 352
252 20250401 151800 16447576850 129500 129500 129600 129400 593
253 20250401 151700 16370787350 129500 129400 129600 129400 1644
254 20250401 151600 16157941000 129500 129550 129600 129400 942
255 20250401 151500 16035978000 129500 129500 129600 129500 713
256 20250401 151400 15943640500 129600 129600 129600 129500 650
257 20250401 151300 15859459600 129500 129600 129600 129500 310
258 20250401 151200 15819307450 129500 129500 129600 129500 115
259 20250401 151100 15804413200 129600 129500 129600 129500 182
260 20250401 151000 15780841000 129500 129600 129700 129400 1010
261 20250401 150900 15649984400 129600 129500 129700 129500 1366
262 20250401 150800 15472994450 129600 129600 129600 129500 330
263 20250401 150700 15430251350 129500 129600 129600 129500 261
264 20250401 150600 15396447450 129500 129500 129600 129500 266
265 20250401 150500 15361995200 129600 129600 129600 129500 308
266 20250401 150400 15322101100 129600 129600 129700 129500 364
267 20250401 150300 15274937600 129600 129700 129700 129600 461
268 20250401 150200 15215190100 129600 129700 129700 129600 337
269 20250401 150100 15171512500 129600 129600 129700 129600 197
270 20250401 150000 15145979700 129600 129600 129700 129600 328
271 20250401 145900 15103467700 129700 129600 129700 129500 504
272 20250401 145800 15038154700 129500 129700 129700 129500 596
273 20250401 145700 14960905900 129700 129700 129800 129700 186
274 20250401 145600 14936778900 129700 129800 129800 129700 266
275 20250401 145500 14902264500 129800 129700 129800 129700 751
276 20250401 145400 14804835400 129700 129600 129700 129600 583
277 20250401 145300 14729262700 129600 129600 129700 129600 349
278 20250401 145200 14684010100 129600 129700 129700 129600 335
279 20250401 145100 14640589400 129600 129600 129700 129600 195
280 20250401 145000 14615313800 129700 129700 129800 129600 261
281 20250401 144900 14581464700 129700 129700 129800 129700 277
282 20250401 144800 14545532000 129700 129800 129800 129700 352
283 20250401 144700 14499877200 129700 129700 129800 129700 252
284 20250401 144600 14467190400 129700 129800 129900 129700 264
285 20250401 144500 14432939900 129800 129900 129900 129800 307
286 20250401 144400 14393089500 129800 129800 129900 129800 210
287 20250401 144300 14365827900 129800 129800 129900 129800 218
288 20250401 144200 14337529700 129800 129900 129900 129800 285
289 20250401 144100 14300524900 129900 129800 130000 129800 221
290 20250401 144000 14271822900 129900 129900 129900 129800 460
291 20250401 143900 14212081500 129800 129800 129900 129800 245
292 20250401 143800 14180279000 129800 129900 130000 129800 181
293 20250401 143700 14156765600 129900 129900 130000 129900 155
294 20250401 143600 14136628200 129900 130100 130100 129900 290
295 20250401 143500 14098935000 130000 130000 130100 130000 181
296 20250401 143400 14075398600 130000 129900 130000 129900 136
297 20250401 143300 14057719100 129900 129800 130000 129800 935
298 20250401 143200 13936220800 129900 129800 129900 129800 289
299 20250401 143100 13898692200 129900 129800 129900 129800 228
300 20250401 143000 13869092000 129800 129900 129900 129800 324
301 20250401 142900 13827029600 129900 129900 129900 129700 292
302 20250401 142800 13789134000 129800 129900 129900 129700 220
303 20250401 142700 13760582400 129800 129800 129900 129800 428
304 20250401 142600 13705022100 129900 129800 129900 129800 164
305 20250401 142500 13683733300 129800 129800 129900 129800 406
306 20250401 142400 13631031600 129900 129800 129900 129800 184
307 20250401 142300 13607144600 129800 129800 129900 129800 251
308 20250401 142200 13574561300 129800 129900 130000 129800 422
309 20250401 142100 13519741700 129900 129950 130000 129900 301
310 20250401 142000 13480629850 129900 129900 130000 129900 410
311 20250401 141900 13427361450 130000 129900 130000 129900 180
312 20250401 141800 13403977350 129900 130000 130000 129900 259
313 20250401 141700 13370330550 129900 130000 130100 129900 428
314 20250401 141600 13314694250 130050 130000 130100 130000 194
315 20250401 141500 13289473100 130000 130100 130100 130000 239
316 20250401 141400 13258398300 130100 130100 130200 130000 322
317 20250401 141300 13216508000 130100 130200 130200 130100 139
318 20250401 141200 13198421600 130100 130100 130200 130100 606
319 20250401 141100 13119580400 130100 130100 130200 130100 253
320 20250401 141000 13086662500 130100 130200 130200 130100 66
321 20250401 140900 13078074100 130100 130100 130200 130100 210
322 20250401 140800 13050748300 130100 130100 130200 130100 137
323 20250401 140700 13032922000 130200 130100 130200 130100 150
324 20250401 140600 13013401900 130200 130100 130200 130100 169
325 20250401 140500 12991409500 130100 130100 130200 130100 111
326 20250401 140400 12976965700 130200 130100 130200 130100 331
327 20250401 140300 12933886500 130100 130200 130200 130100 96
328 20250401 140200 12921393000 130100 130100 130200 130100 143
329 20250401 140100 12902785300 130100 130100 130200 130100 260
330 20250401 140000 12868955200 130100 130100 130200 130100 128
331 20250401 135900 12852300300 130200 130100 130200 130100 224
332 20250401 135800 12823151800 130200 130200 130200 130100 76
333 20250401 135700 12813262700 130200 130100 130200 130100 97
334 20250401 135600 12800640800 130100 130100 130200 130100 150
335 20250401 135500 12781120150 130100 130300 130300 130100 179
336 20250401 135400 12757814950 130200 130100 130300 130100 131
337 20250401 135300 12740755350 130100 130100 130200 130100 136
338 20250401 135200 12723052750 130200 130100 130200 130100 156
339 20250401 135100 12702746650 130100 130100 130200 130100 108
340 20250401 135000 12688688950 130200 130100 130300 130100 260
341 20250401 134900 12654843450 130200 130100 130200 130100 246
342 20250401 134800 12622819550 130100 130100 130200 130100 221
343 20250401 134700 12594060350 130100 130100 130200 130100 213
344 20250401 134600 12566346950 130200 130200 130200 130100 118
345 20250401 134500 12550989450 130100 130200 130200 130100 63
346 20250401 134400 12542791150 130100 130200 130200 130100 144
347 20250401 134300 12524048250 130100 130100 130200 130100 95
348 20250401 134200 12511688050 130200 130100 130200 130100 161
349 20250401 134100 12490735950 130200 130100 130200 130100 280
350 20250401 134000 12454299550 130100 130300 130300 130100 259
351 20250401 133900 12420587050 130200 130200 130300 130200 86
352 20250401 133800 12409387250 130200 130200 130300 130200 69
353 20250401 133700 12400402250 130300 130200 130300 130200 124
354 20250401 133600 12384251850 130300 130200 130300 130200 52
355 20250401 133500 12377481250 130200 130300 130300 130200 103
356 20250401 133400 12364065050 130200 130100 130300 130100 139
357 20250401 133300 12345970850 130100 130200 130200 130100 124
358 20250401 133200 12329830150 130200 130300 130300 130200 161
359 20250401 133100 12308864850 130200 130200 130300 130200 109
360 20250401 133000 12294669450 130200 130200 130300 130200 78
361 20250401 132900 12284510650 130200 130300 130300 130200 97
362 20250401 132800 12271878050 130300 130200 130300 130200 74
363 20250401 132700 12262240650 130200 130200 130300 130200 153
364 20250401 132600 12242316050 130300 130300 130300 130200 77
365 20250401 132500 12232287950 130200 130200 130300 130200 102
366 20250401 132400 12219003850 130300 130300 130300 130200 55
367 20250401 132300 12211841250 130300 130300 130300 130200 161
368 20250401 132200 12190871650 130200 130300 130300 130200 81
369 20250401 132100 12180325200 130300 130300 130300 130200 313
370 20250401 132000 12139568800 130300 130200 130300 130200 56
371 20250401 131900 12132277000 130200 130200 130300 130200 143
372 20250401 131800 12113657100 130300 130200 130300 130200 99
373 20250401 131700 12100764700 130200 130100 130250 130100 201
374 20250401 131600 12074596800 130100 130100 130200 130100 111
375 20250401 131500 12060150100 130100 130200 130200 130100 132
376 20250401 131400 12042968800 130100 130100 130200 130100 167
377 20250401 131300 12021230700 130100 130100 130200 130100 89
378 20250401 131200 12009647300 130100 130100 130200 130100 105
379 20250401 131100 11995982300 130100 130100 130200 130100 90
380 20250401 131000 11984272800 130100 130100 130200 130100 116
381 20250401 130900 11969176000 130100 130200 130200 130100 44
382 20250401 130800 11963451500 130100 130100 130200 130100 106
383 20250401 130700 11949656300 130100 130000 130200 130000 398
384 20250401 130600 11897880400 130000 130200 130200 130000 594
385 20250401 130500 11820603600 130200 130100 130200 130100 345
386 20250401 130400 11775718100 130100 130100 130300 130100 113
387 20250401 130300 11761011050 130100 130200 130200 130100 287
388 20250401 130200 11723656650 130200 130200 130200 130100 93
389 20250401 130100 11711551450 130200 130100 130200 130100 120
390 20250401 130000 11695931850 130200 130200 130200 130100 134
391 20250401 125900 11678493850 130200 130200 130300 130100 128
392 20250401 125800 11661828050 130200 130200 130300 130200 58
393 20250401 125700 11654276250 130200 130100 130300 130100 321
394 20250401 125600 11612482350 130200 130200 130200 130100 343
395 20250401 125500 11567824650 130200 130200 130300 130200 225
396 20250401 125400 11538526550 130200 130200 130300 130200 56
397 20250401 125300 11531233750 130300 130200 130300 130200 112
398 20250401 125200 11516648750 130200 130200 130300 130200 60
399 20250401 125100 11508833750 130200 130300 130300 130200 62
400 20250401 125000 11500758750 130300 130200 130300 130200 174
401 20250401 124900 11478092950 130300 130250 130300 130200 171
402 20250401 124800 11455823500 130200 130300 130300 130200 188
403 20250401 124700 11431331950 130200 130300 130300 130200 73
404 20250401 124600 11421824250 130200 130300 130300 130200 61
405 20250401 124500 11413881450 130300 130200 130300 130200 89
406 20250401 124400 11402289150 130200 130200 130300 130200 48
407 20250401 124300 11396039150 130300 130300 130300 130200 77
408 20250401 124200 11386009650 130200 130200 130300 130200 66
409 20250401 124100 11377416250 130300 130300 130300 130200 141
410 20250401 124000 11359056050 130200 130300 130300 130200 111
411 20250401 123900 11344600850 130200 130300 130300 130200 67
412 20250401 123800 11335875550 130200 130300 130300 130200 82
413 20250401 123700 11325196050 130200 130200 130200 130200 20
414 20250401 123600 11322592050 130300 130300 130300 130200 90
415 20250401 123500 11310869250 130200 130300 130300 130200 71
416 20250401 123400 11301621450 130400 130400 130400 130200 64
417 20250401 123300 11293278250 130300 130400 130500 130300 184
418 20250401 123200 11269271100 130400 130300 130400 130300 550
419 20250401 123100 11197593200 130400 130500 130500 130300 84
420 20250401 123000 11186640300 130500 130400 130500 130400 85
421 20250401 122900 11175552200 130300 130400 130500 130300 659
422 20250401 122800 11089619300 130200 130300 130500 130200 837
423 20250401 122700 10980516900 130300 130200 130300 130200 94
424 20250401 122600 10968276200 130200 130200 130300 130100 335
425 20250401 122500 10924657900 130200 130100 130200 130100 135
426 20250401 122400 10907088500 130100 130200 130200 130100 99
427 20250401 122300 10894204400 130100 130200 130300 130100 87
428 20250401 122200 10882878600 130250 130200 130250 130200 94
429 20250401 122100 10870639750 130300 130300 130300 130200 134
430 20250401 122000 10853188750 130200 130300 130300 130200 75
431 20250401 121900 10843423050 130200 130300 130300 130200 70
432 20250401 121800 10834305150 130200 130200 130300 130100 103
433 20250401 121700 10820895050 130100 130100 130300 130100 410
434 20250401 121600 10767518050 130100 130100 130200 130100 39
435 20250401 121500 10762442250 130200 130100 130300 130100 206
436 20250401 121400 10735623500 130200 130100 130200 130000 280
437 20250401 121300 10699190100 130200 130100 130200 130000 430
438 20250401 121200 10643216100 130200 130100 130200 130100 104
439 20250401 121100 10629683900 130100 130100 130200 130000 199
440 20250401 121000 10603792700 130100 130200 130200 130100 152
441 20250401 120900 10584015400 130100 130200 130200 130100 72
442 20250401 120800 10574645000 130100 130100 130200 130100 64
443 20250401 120700 10566318100 130200 130200 130200 130100 280
444 20250401 120600 10529863400 130100 130200 130300 130100 200
445 20250401 120500 10503826700 130200 130300 130300 130200 76
446 20250401 120400 10493927500 130200 130300 130300 130200 40
447 20250401 120300 10488718700 130200 130200 130200 130100 223
448 20250401 120200 10459686600 130200 130200 130200 130100 195
449 20250401 120100 10434299700 130100 130200 130200 130100 91
450 20250401 120000 10422458700 130100 130200 130200 130100 86
451 20250401 115900 10411265800 130200 130200 130300 130100 350
452 20250401 115800 10365694600 130200 130200 130300 130200 111
453 20250401 115700 10351236900 130200 130300 130300 130200 57
454 20250401 115600 10343810900 130300 130300 130400 130300 163
455 20250401 115500 10322567200 130300 130500 130500 130300 1262
456 20250401 115400 10158031600 130400 130500 130500 130400 305
457 20250401 115300 10118238500 130500 130500 130500 130500 53
458 20250401 115200 10111322000 130500 130600 130600 130500 268
459 20250401 115100 10076342700 130500 130500 130600 130500 313
460 20250401 115000 10035495800 130500 130500 130600 130500 115
461 20250401 114900 10020481900 130600 130600 130600 130500 90
462 20250401 114800 10008731800 130500 130500 130600 130500 71
463 20250401 114700 9999465600 130500 130600 130600 130500 180
464 20250401 114600 9975960100 130500 130600 130600 130500 115
465 20250401 114500 9960947300 130500 130400 130600 130300 1979
466 20250401 114400 9702870500 130400 130400 130500 130400 83
467 20250401 114300 9692047000 130400 130400 130500 130400 87
468 20250401 114200 9680700200 130400 130400 130500 130400 53
469 20250401 114100 9673788850 130400 130500 130500 130400 167
470 20250401 114000 9652003850 130600 130500 130700 130400 219
471 20250401 113900 9623420450 130400 130400 130500 130300 458
472 20250401 113800 9563699850 130400 130400 130500 130300 564
473 20250401 113700 9490158850 130400 130400 130400 130300 97
474 20250401 113600 9477515250 130400 130400 130400 130300 213
475 20250401 113500 9449743950 130400 130400 130500 130400 174
476 20250401 113400 9427053650 130400 130400 130500 130400 92
477 20250401 113300 9415055350 130400 130400 130500 130400 92
478 20250401 113200 9403056550 130500 130400 130600 130400 258
479 20250401 113100 9369378050 130400 130400 130400 130300 308
480 20250401 113000 9329219950 130300 130300 130800 130300 3797
481 20250401 112900 8834237350 130300 130200 130400 130200 1241
482 20250401 112800 8672531650 130200 130400 130400 130200 241
483 20250401 112700 8641135250 130400 130300 130400 130300 77
484 20250401 112600 8631100050 130300 130300 130400 130300 113
485 20250401 112500 8616373950 130300 130300 130400 130200 210
486 20250401 112400 8589008150 130300 130300 130300 130100 264
487 20250401 112300 8554626550 130200 130200 130300 130100 471
488 20250401 112200 8493302450 130200 130100 130200 130100 98
489 20250401 112100 8480547050 130200 130100 130200 130100 67
490 20250401 112000 8471829550 130200 130000 130200 130000 121
491 20250401 111900 8456083450 130100 130100 130200 130100 52
492 20250401 111800 8449317850 130100 130000 130200 129900 1899
493 20250401 111700 8202441350 130000 130000 130100 129900 414
494 20250401 111600 8148624050 130000 130000 130000 129900 71
495 20250401 111500 8139398950 129900 129900 130000 129900 330
496 20250401 111400 8096530350 130000 130000 130000 129900 141
497 20250401 111300 8078203550 129900 129900 130000 129900 99
498 20250401 111200 8065340400 129950 129900 129950 129900 41
499 20250401 111100 8060014350 129950 130000 130000 129900 83
500 20250401 111000 8049231350 130000 129900 130000 129900 106
501 20250401 110900 8035461750 130000 130000 130000 129900 49
502 20250401 110800 8029094550 130000 130000 130000 129900 279
503 20250401 110700 7992831050 130000 129900 130000 129800 293
504 20250401 110600 7954765550 129900 129900 130000 129800 239
505 20250401 110500 7923717650 130000 130100 130100 129900 88
506 20250401 110400 7912276950 130000 130100 130100 130000 83
507 20250401 110300 7901486350 130100 130100 130100 130000 288
508 20250401 110200 7864026550 130000 130000 130100 129900 515
509 20250401 110100 7797099350 130050 130000 130050 129900 276
510 20250401 110000 7761221700 130000 130000 130000 129900 156
511 20250401 105900 7740942700 129900 130000 130000 129900 83
512 20250401 105800 7730155500 130000 130000 130100 130000 160
513 20250401 105700 7709353400 130000 130000 130000 129900 52
514 20250401 105600 7702595200 130000 130000 130000 129900 157
515 20250401 105500 7682186500 129900 129900 130000 129800 602
516 20250401 105400 7603943800 130000 129800 130000 129800 158
517 20250401 105300 7583422800 129900 129900 129900 129800 65
518 20250401 105200 7574980600 129900 130000 130000 129900 53
519 20250401 105100 7568092000 130000 130100 130100 129700 302
520 20250401 105000 7528836600 130000 130100 130100 129800 157
521 20250401 104900 7508419600 130100 130200 130200 130100 121
522 20250401 104800 7492675900 130100 130100 130200 130100 226
523 20250401 104700 7463273100 130200 130200 130300 130200 223
524 20250401 104600 7434232800 130200 130200 130300 130100 149
525 20250401 104500 7414834400 130200 130100 130300 130000 1178
526 20250401 104400 7261571600 130000 129800 130000 129800 281
527 20250401 104300 7225057800 129800 129700 129800 129700 419
528 20250401 104200 7170684600 129700 129700 129800 129700 106
529 20250401 104100 7156935900 129700 129700 129800 129700 110
530 20250401 104000 7142667700 129800 129800 129800 129700 190
531 20250401 103900 7118019000 129900 129800 129900 129800 105
532 20250401 103800 7104387700 129800 129800 129800 129800 151
533 20250401 103700 7084787900 129800 129800 129900 129800 148
534 20250401 103600 7065577100 129900 129800 129900 129800 58
535 20250401 103500 7058047500 129900 129900 129900 129800 82
536 20250401 103400 7047401950 129900 129800 129900 129800 241
537 20250401 103300 7016118750 129900 129900 129900 129800 75
538 20250401 103200 7006380650 129800 130000 130000 129800 82
539 20250401 103100 6995732750 129900 129900 130000 129800 185
540 20250401 103000 6971688850 130000 129900 130000 129900 190
541 20250401 102900 6946997950 129900 129900 129900 129800 252
542 20250401 102800 6914267050 129800 129900 129900 129800 404
543 20250401 102700 6861791950 130000 129700 130000 129700 129
544 20250401 102600 6845042550 129800 129900 130000 129800 162
545 20250401 102500 6823999550 129900 129700 129900 129700 431
546 20250401 102400 6768046750 129700 129700 129800 129700 108
547 20250401 102300 6754038350 129800 129750 129800 129700 118
548 20250401 102200 6738733200 129700 129800 129800 129700 273
549 20250401 102100 6703315100 129800 129900 129900 129700 73
550 20250401 102000 6693841300 129700 129900 129900 129600 397
551 20250401 101900 6642327000 129900 130000 130100 129900 91
552 20250401 101800 6630497800 130000 130000 130100 129900 346
553 20250401 101700 6585518400 130000 130000 130100 130000 56
554 20250401 101600 6578238200 130000 130000 130000 129900 320
555 20250401 101500 6536639600 129900 129900 130000 129900 241
556 20250401 101400 6505333200 129900 130000 130000 129900 253
557 20250401 101300 6472448400 130000 129900 130000 129900 102
558 20250401 101200 6459194300 129900 129800 130000 129800 167
559 20250401 101100 6437499600 130000 129600 130000 129600 249
560 20250401 101000 6405181500 129600 129450 129600 129400 354
561 20250401 100900 6359332750 129500 129400 129500 129400 53
562 20250401 100800 6352472850 129500 129500 129500 129400 268
563 20250401 100700 6317780350 129400 129500 129500 129400 178
564 20250401 100600 6294734750 129400 129500 129500 129400 120
565 20250401 100500 6279202650 129400 129400 129500 129400 113
566 20250401 100400 6264579850 129400 129400 129500 129400 160
567 20250401 100300 6243867400 129400 129500 129500 129400 74
568 20250401 100200 6234291600 129400 129300 129400 129200 327
569 20250401 100100 6192006500 129300 129500 129500 129300 125
570 20250401 100000 6175833000 129500 129400 129500 129300 343
571 20250401 095900 6131460700 129400 129400 129400 129300 88
572 20250401 095800 6120081500 129300 129400 129500 129300 72
573 20250401 095700 6110766200 129400 129200 129500 129200 303
574 20250401 095600 6071585500 129200 129400 129500 129200 285
575 20250401 095500 6034735700 129400 129300 129500 129300 264
576 20250401 095400 6000585450 129200 129400 129400 129200 1425
577 20250401 095300 5816315900 129400 129400 129400 129300 381
578 20250401 095200 5767027800 129400 129400 129500 129300 673
579 20250401 095100 5679939300 129500 129500 129500 129400 357
580 20250401 095000 5633721400 129500 129600 129600 129400 788
581 20250401 094900 5531635100 129500 129600 129600 129500 130
582 20250401 094800 5514791900 129500 129600 129600 129500 150
583 20250401 094700 5495362900 129500 129600 129800 129500 320
584 20250401 094600 5453874300 129600 129600 129700 129600 62
585 20250401 094500 5445838400 129700 129500 129700 129500 795
586 20250401 094400 5342789300 129500 129800 129800 129500 5256
587 20250401 094300 4661490200 129700 129800 129800 129700 170
588 20250401 094200 4639439800 129800 130000 130100 129700 3391
589 20250401 094100 4199174700 130000 130100 130100 129900 1390
590 20250401 094000 4018480000 130000 130200 130300 130000 1917
591 20250401 093900 3769053700 130200 130200 130300 130100 357
592 20250401 093800 3722578600 130100 130300 130300 130100 1336
593 20250401 093700 3548638200 130200 130300 130300 130200 189
594 20250401 093600 3524014600 130300 130300 130400 130300 182
595 20250401 093500 3500299400 130300 130400 130400 130300 831
596 20250401 093400 3392019600 130400 130300 130400 130200 341
597 20250401 093300 3347594100 130300 130500 130500 130200 2419
598 20250401 093200 3032313500 130500 130600 130600 130400 451
599 20250401 093100 2973452500 130500 130600 130600 130500 116
600 20250401 093000 2958304400 130600 130700 130700 130500 506
601 20250401 092900 2892210200 130700 130600 130700 130500 173
602 20250401 092800 2869615400 130600 130700 130700 130600 141
603 20250401 092700 2851200600 130800 130500 130800 130500 652
604 20250401 092600 2766033500 130400 130400 130600 130400 365
605 20250401 092500 2718401700 130500 130500 130500 130400 375
606 20250401 092400 2669466600 130500 130400 130500 130400 781
607 20250401 092300 2567568900 130500 130550 130600 130400 249
608 20250401 092200 2535077250 130500 130600 130600 130500 61
609 20250401 092100 2527113450 130600 130500 130600 130400 1067
610 20250401 092000 2387868900 130600 130600 130600 130500 476
611 20250401 091900 2325748900 130600 130500 130600 130500 40
612 20250401 091800 2320528500 130500 130400 130500 130400 172
613 20250401 091700 2298084700 130500 130500 130500 130500 25
614 20250401 091600 2294822200 130600 130700 130700 130500 303
615 20250401 091500 2255261600 130700 130400 130700 130400 2440
616 20250401 091400 1936826300 130300 130300 130400 130300 416
617 20250401 091300 1882618500 130400 130400 130400 130300 95
618 20250401 091200 1870232000 130400 130400 130500 130300 319
619 20250401 091100 1828634800 130500 130700 130700 130300 1349
620 20250401 091000 1652597500 130500 130600 130700 130400 630
621 20250401 090900 1570311200 130400 130500 130600 130300 830
622 20250401 090800 1462025700 130500 130300 130600 129900 6921
623 20250401 090700 560182300 130300 130300 130300 130200 69
624 20250401 090600 551192300 130300 130300 130300 130200 199
625 20250401 090500 525264400 130200 130300 130400 130200 240
626 20250401 090400 493996900 130300 130400 130400 130200 439
627 20250401 090300 436808400 130400 130400 130500 130300 539
628 20250401 090200 366487100 130400 130200 130500 130000 927
629 20250401 090100 245733200 130400 130500 130500 130000 894
630 20250401 090000 129363400 130200 130300 130500 130100 993

1
034730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,17488,72502703,2395856000,9932870311000,0.02
20250327,17482,72502703,2398530400,9947370851600,0.02
20250326,17482,72502703,2429998000,10077875717000,0.02
20250325,17482,72502703,2426501600,10063375176400,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 17488 72502703 2395856000 9932870311000 0.02
3 20250327 17482 72502703 2398530400 9947370851600 0.02
4 20250326 17482 72502703 2429998000 10077875717000 0.02
5 20250325 17482 72502703 2426501600 10063375176400 0.02