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

636
039030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,8896388900,138100,138100,138100,138100,928
20250401,193300,8896388900,138100,138100,138100,138100,0
20250401,193200,8896388900,138100,138100,138100,138100,0
20250401,193100,8896388900,138100,138100,138100,138100,0
20250401,193000,8896388900,138100,138100,138100,138100,0
20250401,192900,8896388900,138100,138100,138100,138100,0
20250401,192800,8896388900,138100,138100,138100,138100,0
20250401,192700,8896388900,138100,138100,138100,138100,0
20250401,192600,8896388900,138100,138100,138100,138100,0
20250401,192500,8896388900,138100,138100,138100,138100,0
20250401,192400,8896388900,138100,138100,138100,138100,0
20250401,192300,8896388900,138100,138100,138100,138100,0
20250401,192200,8896388900,138100,138100,138100,138100,0
20250401,192100,8896388900,138100,138100,138100,138100,0
20250401,192000,8896388900,138100,138100,138100,138100,0
20250401,191900,8896388900,138100,138100,138100,138100,0
20250401,191800,8896388900,138100,138100,138100,138100,0
20250401,191700,8896388900,138100,138100,138100,138100,0
20250401,191600,8896388900,138100,138100,138100,138100,0
20250401,191500,8896388900,138100,138100,138100,138100,0
20250401,191400,8896388900,138100,138100,138100,138100,0
20250401,191300,8896388900,138100,138100,138100,138100,0
20250401,191200,8896388900,138100,138100,138100,138100,0
20250401,191100,8896388900,138100,138100,138100,138100,0
20250401,191000,8896388900,138100,138100,138100,138100,0
20250401,190900,8896388900,138100,138100,138100,138100,0
20250401,190800,8896388900,138100,138100,138100,138100,0
20250401,190700,8896388900,138100,138100,138100,138100,0
20250401,190600,8896388900,138100,138100,138100,138100,0
20250401,190500,8896388900,138100,138100,138100,138100,0
20250401,190400,8896388900,138100,138100,138100,138100,928
20250401,190300,8896388900,138100,138100,138100,138100,0
20250401,190200,8896388900,138100,138100,138100,138100,0
20250401,190100,8896388900,138100,138100,138100,138100,0
20250401,190000,8896388900,138100,138100,138100,138100,0
20250401,185900,8896388900,138100,138100,138100,138100,0
20250401,185800,8896388900,138100,138100,138100,138100,0
20250401,185700,8896388900,138100,138100,138100,138100,0
20250401,185600,8896388900,138100,138100,138100,138100,0
20250401,185500,8896388900,138100,138100,138100,138100,0
20250401,185400,8896388900,138100,138100,138100,138100,0
20250401,185300,8896388900,138100,138100,138100,138100,0
20250401,185200,8896388900,138100,138100,138100,138100,0
20250401,185100,8896388900,138100,138100,138100,138100,0
20250401,185000,8896388900,138100,138100,138100,138100,0
20250401,184900,8896388900,138100,138100,138100,138100,0
20250401,184800,8896388900,138100,138100,138100,138100,0
20250401,184700,8896388900,138100,138100,138100,138100,0
20250401,184600,8896388900,138100,138100,138100,138100,0
20250401,184500,8896388900,138100,138100,138100,138100,0
20250401,184400,8896388900,138100,138100,138100,138100,0
20250401,184300,8896388900,138100,138100,138100,138100,0
20250401,184200,8896388900,138100,138100,138100,138100,0
20250401,184100,8896388900,138100,138100,138100,138100,0
20250401,184000,8896388900,138100,138100,138100,138100,0
20250401,183900,8896388900,138100,138100,138100,138100,0
20250401,183800,8896388900,138100,138100,138100,138100,0
20250401,183700,8896388900,138100,138100,138100,138100,0
20250401,183600,8896388900,138100,138100,138100,138100,0
20250401,183500,8896388900,138100,138100,138100,138100,0
20250401,183400,8896388900,138100,138100,138100,138100,928
20250401,183300,8896388900,138100,138100,138100,138100,0
20250401,183200,8896388900,138100,138100,138100,138100,0
20250401,183100,8896388900,138100,138100,138100,138100,0
20250401,183000,8896388900,138100,138100,138100,138100,0
20250401,182900,8896388900,138100,138100,138100,138100,0
20250401,182800,8896388900,138100,138100,138100,138100,0
20250401,182700,8896388900,138100,138100,138100,138100,0
20250401,182600,8896388900,138100,138100,138100,138100,0
20250401,182500,8896388900,138100,138100,138100,138100,0
20250401,182400,8896388900,138100,138100,138100,138100,0
20250401,182300,8896388900,138100,138100,138100,138100,0
20250401,182200,8896388900,138100,138100,138100,138100,0
20250401,182100,8896388900,138100,138100,138100,138100,0
20250401,182000,8896388900,138100,138100,138100,138100,0
20250401,181900,8896388900,138100,138100,138100,138100,0
20250401,181800,8896388900,138100,138100,138100,138100,0
20250401,181700,8896388900,138100,138100,138100,138100,0
20250401,181600,8896388900,138100,138100,138100,138100,0
20250401,181500,8896388900,138100,138100,138100,138100,0
20250401,181400,8896388900,138100,138100,138100,138100,0
20250401,181300,8896388900,138100,138100,138100,138100,0
20250401,181200,8896388900,138100,138100,138100,138100,0
20250401,181100,8896388900,138100,138100,138100,138100,0
20250401,181000,8896388900,138100,138100,138100,138100,0
20250401,180900,8896388900,138100,138100,138100,138100,0
20250401,180800,8896388900,138100,138100,138100,138100,0
20250401,180700,8896388900,138100,138100,138100,138100,0
20250401,180600,8896388900,138100,138100,138100,138100,0
20250401,180500,8896388900,138100,138100,138100,138100,0
20250401,180400,8896388900,138100,138100,138100,138100,928
20250401,180300,8896388900,138100,138100,138100,138100,0
20250401,180200,8896388900,138100,138100,138100,138100,0
20250401,180100,8896388900,138100,138100,138100,138100,0
20250401,180000,8896388900,138100,138100,138100,138100,0
20250401,175900,8896388900,138100,138100,138100,138100,0
20250401,175800,8896388900,138100,138100,138100,138100,0
20250401,175700,8896388900,138100,138100,138100,138100,0
20250401,175600,8896388900,138100,138100,138100,138100,0
20250401,175500,8896388900,138100,138100,138100,138100,0
20250401,175400,8896388900,138100,138100,138100,138100,0
20250401,175300,8896388900,138100,138100,138100,138100,0
20250401,175200,8896388900,138100,138100,138100,138100,0
20250401,175100,8896388900,138100,138100,138100,138100,0
20250401,175000,8896388900,138100,138100,138100,138100,0
20250401,174900,8896388900,138100,138100,138100,138100,0
20250401,174800,8896388900,138100,138100,138100,138100,0
20250401,174700,8896388900,138100,138100,138100,138100,0
20250401,174600,8896388900,138100,138100,138100,138100,0
20250401,174500,8896388900,138100,138100,138100,138100,0
20250401,174400,8896388900,138100,138100,138100,138100,0
20250401,174300,8896388900,138100,138100,138100,138100,0
20250401,174200,8896388900,138100,138100,138100,138100,0
20250401,174100,8896388900,138100,138100,138100,138100,0
20250401,174000,8896388900,138100,138100,138100,138100,0
20250401,173900,8896388900,138100,138100,138100,138100,0
20250401,173800,8896388900,138100,138100,138100,138100,0
20250401,173700,8896388900,138100,138100,138100,138100,0
20250401,173600,8896388900,138100,138100,138100,138100,0
20250401,173500,8896388900,138100,138100,138100,138100,0
20250401,173400,8896388900,138100,138100,138100,138100,928
20250401,173300,8896388900,138100,138100,138100,138100,0
20250401,173200,8896388900,138100,138100,138100,138100,0
20250401,173100,8896388900,138100,138100,138100,138100,0
20250401,173000,8896388900,138100,138100,138100,138100,0
20250401,172900,8896388900,138100,138100,138100,138100,0
20250401,172800,8896388900,138100,138100,138100,138100,0
20250401,172700,8896388900,138100,138100,138100,138100,0
20250401,172600,8896388900,138100,138100,138100,138100,0
20250401,172500,8896388900,138100,138100,138100,138100,0
20250401,172400,8896388900,138100,138100,138100,138100,0
20250401,172300,8896388900,138100,138100,138100,138100,0
20250401,172200,8896388900,138100,138100,138100,138100,0
20250401,172100,8896388900,138100,138100,138100,138100,0
20250401,172000,8896388900,138100,138100,138100,138100,0
20250401,171900,8896388900,138100,138100,138100,138100,0
20250401,171800,8896388900,138100,138100,138100,138100,0
20250401,171700,8896388900,138100,138100,138100,138100,0
20250401,171600,8896388900,138100,138100,138100,138100,0
20250401,171500,8896388900,138100,138100,138100,138100,0
20250401,171400,8896388900,138100,138100,138100,138100,0
20250401,171300,8896388900,138100,138100,138100,138100,0
20250401,171200,8896388900,138100,138100,138100,138100,0
20250401,171100,8896388900,138100,138100,138100,138100,0
20250401,171000,8896388900,138100,138100,138100,138100,0
20250401,170900,8896388900,138100,138100,138100,138100,0
20250401,170800,8896388900,138100,138100,138100,138100,0
20250401,170700,8896388900,138100,138100,138100,138100,0
20250401,170600,8896388900,138100,138100,138100,138100,0
20250401,170500,8896388900,138100,138100,138100,138100,0
20250401,170400,8896388900,138100,138100,138100,138100,928
20250401,170300,8896388900,138100,138100,138100,138100,0
20250401,170200,8896388900,138100,138100,138100,138100,0
20250401,170100,8896388900,138100,138100,138100,138100,0
20250401,170000,8896388900,138100,138100,138100,138100,0
20250401,165900,8896388900,138100,138100,138100,138100,0
20250401,165800,8896388900,138100,138100,138100,138100,0
20250401,165700,8896388900,138100,138100,138100,138100,0
20250401,165600,8896388900,138100,138100,138100,138100,0
20250401,165500,8896388900,138100,138100,138100,138100,0
20250401,165400,8896388900,138100,138100,138100,138100,0
20250401,165300,8896388900,138100,138100,138100,138100,0
20250401,165200,8896388900,138100,138100,138100,138100,0
20250401,165100,8896388900,138100,138100,138100,138100,0
20250401,165000,8896388900,138100,138100,138100,138100,0
20250401,164900,8896388900,138100,138100,138100,138100,0
20250401,164800,8896388900,138100,138100,138100,138100,0
20250401,164700,8896388900,138100,138100,138100,138100,0
20250401,164600,8896388900,138100,138100,138100,138100,0
20250401,164500,8896388900,138100,138100,138100,138100,0
20250401,164400,8896388900,138100,138100,138100,138100,0
20250401,164300,8896388900,138100,138100,138100,138100,0
20250401,164200,8896388900,138100,138100,138100,138100,0
20250401,164100,8896388900,138100,138100,138100,138100,0
20250401,164000,8896388900,138100,138100,138100,138100,0
20250401,163900,8896388900,138100,138100,138100,138100,0
20250401,163800,8896388900,138100,138100,138100,138100,0
20250401,163700,8896388900,138100,138100,138100,138100,0
20250401,163600,8896388900,138100,138100,138100,138100,0
20250401,163500,8896388900,138100,138100,138100,138100,0
20250401,163400,8896388900,138100,138100,138100,138100,928
20250401,163300,8896388900,138100,138100,138100,138100,0
20250401,163200,8896388900,138100,138100,138100,138100,0
20250401,163100,8896388900,138100,138100,138100,138100,0
20250401,163000,8896388900,138100,138100,138100,138100,0
20250401,162900,8896388900,138100,138100,138100,138100,0
20250401,162800,8896388900,138100,138100,138100,138100,0
20250401,162700,8896388900,138100,138100,138100,138100,0
20250401,162600,8896388900,138100,138100,138100,138100,0
20250401,162500,8896388900,138100,138100,138100,138100,0
20250401,162400,8896388900,138100,138100,138100,138100,0
20250401,162300,8896388900,138100,138100,138100,138100,0
20250401,162200,8896388900,138100,138100,138100,138100,0
20250401,162100,8896388900,138100,138100,138100,138100,0
20250401,162000,8896388900,138100,138100,138100,138100,0
20250401,161900,8896388900,138100,138100,138100,138100,0
20250401,161800,8896388900,138100,138100,138100,138100,0
20250401,161700,8896388900,138100,138100,138100,138100,0
20250401,161600,8896388900,138100,138100,138100,138100,0
20250401,161500,8896388900,138100,138100,138100,138100,0
20250401,161400,8896388900,138100,138100,138100,138100,0
20250401,161300,8896388900,138100,138100,138100,138100,0
20250401,161200,8896388900,138100,138100,138100,138100,0
20250401,161100,8896388900,138100,138100,138100,138100,0
20250401,161000,8896388900,138100,138100,138100,138100,0
20250401,160900,8896388900,138100,138100,138100,138100,0
20250401,160800,8896388900,138100,138100,138100,138100,0
20250401,160700,8896388900,138100,138100,138100,138100,0
20250401,160600,8896388900,138100,138100,138100,138100,0
20250401,160500,8896388900,138100,138100,138100,138100,0
20250401,160400,8896388900,138100,138100,138100,138100,928
20250401,160300,8896388900,138100,138100,138100,138100,0
20250401,160200,8896388900,138100,138100,138100,138100,0
20250401,160100,8896388900,138100,138100,138100,138100,0
20250401,160000,8896388900,138100,138100,138100,138100,0
20250401,155900,8896388900,138100,138100,138100,138100,0
20250401,155800,8896388900,138100,138100,138100,138100,0
20250401,155700,8896388900,138100,138100,138100,138100,0
20250401,155600,8896388900,138100,138100,138100,138100,0
20250401,155500,8896388900,138100,138100,138100,138100,0
20250401,155400,8896388900,138100,138100,138100,138100,0
20250401,155300,8896388900,138100,138100,138100,138100,0
20250401,155200,8896388900,138100,138100,138100,138100,0
20250401,155100,8896388900,138100,138100,138100,138100,0
20250401,155000,8896388900,138100,138100,138100,138100,0
20250401,154900,8896388900,138100,138100,138100,138100,0
20250401,154800,8896388900,138100,138100,138100,138100,0
20250401,154700,8896388900,138100,138100,138100,138100,0
20250401,154600,8896388900,138100,138100,138100,138100,0
20250401,154500,8896388900,138100,138100,138100,138100,0
20250401,154400,8896388900,138100,138100,138100,138100,0
20250401,154300,8896388900,138100,138100,138100,138100,0
20250401,154200,8896388900,138100,138100,138100,138100,0
20250401,154100,8896388900,138100,138100,138100,138100,0
20250401,154000,8896388900,138100,138100,138100,138100,0
20250401,153900,8896388900,138100,138100,138100,138100,0
20250401,153800,8896388900,138100,138100,138100,138100,0
20250401,153700,8896388900,138100,138100,138100,138100,0
20250401,153600,8896388900,138100,138100,138100,138100,0
20250401,153500,8896388900,138100,138100,138100,138100,0
20250401,153400,8896388900,138100,138100,138100,138100,928
20250401,153300,8896388900,138100,138100,138100,138100,0
20250401,153200,8896388900,138100,138100,138100,138100,0
20250401,153100,8896388900,138100,138100,138100,138100,0
20250401,153000,8896388900,138100,138100,138100,138100,928
20250401,152900,8768232100,138000,138000,138000,138000,0
20250401,152800,8768232100,138000,138000,138000,138000,0
20250401,152700,8768232100,138000,138000,138000,138000,0
20250401,152600,8768232100,138000,138000,138000,138000,0
20250401,152500,8768232100,138000,138000,138000,138000,0
20250401,152400,8768232100,138000,138000,138000,138000,0
20250401,152300,8768232100,138000,138000,138000,138000,0
20250401,152200,8768232100,138000,138000,138000,138000,0
20250401,152100,8768232100,138000,138000,138000,138000,0
20250401,152000,8768232100,138000,138000,138000,138000,0
20250401,151900,8768232100,138000,137900,138000,137700,499
20250401,151800,8699433800,137800,137900,137900,137800,146
20250401,151700,8679311800,137900,137900,137900,137800,41
20250401,151600,8673658300,137900,138000,138000,137800,72
20250401,151500,8663723100,138000,137900,138000,137600,98
20250401,151400,8650211300,137900,138000,138000,137800,146
20250401,151300,8630086700,138000,138000,138000,137800,53
20250401,151200,8622774100,138000,138000,138000,137700,109
20250401,151100,8607738600,137800,137700,138000,137700,111
20250401,151000,8592438700,138000,137900,138000,137700,77
20250401,150900,8581817900,137900,137800,138000,137800,511
20250401,150800,8511352500,137800,137800,138100,137800,118
20250401,150700,8495076000,138100,137800,138100,137800,149
20250401,150600,8474522800,137800,137700,137800,137700,89
20250401,150500,8462262300,137700,138000,138000,137500,240
20250401,150400,8429227200,138100,138100,138100,137600,56
20250401,150300,8421494500,137800,137900,138100,137600,80
20250401,150200,8410464600,138100,138100,138100,137800,76
20250401,150100,8399975000,138100,138100,138100,137800,49
20250401,150000,8393210200,138100,137900,138100,137600,45
20250401,145900,8387000600,138100,138200,138200,137600,189
20250401,145800,8360949700,138200,138100,138200,138100,75
20250401,145700,8350587500,138100,138000,138100,138000,61
20250401,145600,8342167400,138000,138000,138000,137800,90
20250401,145500,8329750700,138000,137900,138100,137900,88
20250401,145400,8317607500,138100,138100,138100,137900,107
20250401,145300,8302835500,138000,138100,138200,138000,73
20250401,145200,8292753300,138100,138100,138100,138000,51
20250401,145100,8285710300,138000,138100,138100,138000,25
20250401,145000,8282258700,138000,138000,138000,137900,87
20250401,144900,8270256000,138000,138000,138100,138000,43
20250401,144800,8264319600,138000,138200,138200,138000,40
20250401,144700,8258794900,138200,137800,138200,137800,142
20250401,144600,8239202200,137800,137800,137800,137700,143
20250401,144500,8219508000,138100,137800,138100,137800,224
20250401,144400,8188633600,138100,138100,138100,137900,62
20250401,144300,8180074200,138100,138200,138200,137900,55
20250401,144200,8172486800,138200,138200,138200,138000,33
20250401,144100,8167929400,138200,138100,138200,138000,92
20250401,144000,8155227000,138100,138100,138100,138100,44
20250401,143900,8149150600,138100,138100,138100,138100,64
20250401,143800,8140312200,138100,138100,138100,138000,42
20250401,143700,8134512200,138100,138100,138100,138000,43
20250401,143600,8128575100,137900,137900,137900,137800,190
20250401,143500,8102384000,137900,137900,137900,137900,14
20250401,143400,8100453400,137600,137800,138000,137600,269
20250401,143300,8063403400,137800,138000,138000,137800,20
20250401,143200,8060644200,137800,137900,138000,137800,66
20250401,143100,8051543000,137900,137900,138000,137900,22
20250401,143000,8048508800,137900,137800,137900,137800,42
20250401,142900,8042718100,137900,137900,138000,137800,71
20250401,142800,8032925200,138000,137800,138000,137800,23
20250401,142700,8029752100,137800,137800,137900,137800,38
20250401,142600,8024513000,137900,137900,137900,137800,17
20250401,142500,8022169300,137900,137800,137900,137800,49
20250401,142400,8015413100,137900,137900,137900,137800,33
20250401,142300,8010863000,137700,137900,137900,137700,145
20250401,142200,7990871700,137900,137800,137900,137700,88
20250401,142100,7978738900,137700,137700,137900,137700,27
20250401,142000,7975017100,137900,137700,137900,137700,36
20250401,141900,7970053800,137900,137900,137900,137800,51
20250401,141800,7963022600,137900,138000,138200,137900,75
20250401,141700,7952672300,138200,138200,138200,138000,50
20250401,141600,7945768300,138000,138000,138200,138000,25
20250401,141500,7942315100,138200,138200,138200,138000,29
20250401,141400,7938308500,138000,138200,138200,137900,29
20250401,141300,7934302400,138200,138100,138200,138000,96
20250401,141200,7921046200,138100,138000,138300,138000,22
20250401,141100,7918006000,138100,138000,138100,138000,27
20250401,141000,7914278100,138100,138200,138200,138000,119
20250401,140900,7897836900,138200,138100,138200,138100,79
20250401,140800,7886920200,138200,138200,138200,138100,59
20250401,140700,7878767000,138200,138100,138200,138100,50
20250401,140600,7871857900,138100,138200,138200,138100,47
20250401,140500,7865365600,138200,138100,138200,138100,120
20250401,140400,7848790800,138000,138000,138100,138000,88
20250401,140300,7836639500,138100,138000,138100,137800,120
20250401,140200,7820078700,138100,137900,138100,137900,20
20250401,140100,7817318000,138000,137800,138000,137800,108
20250401,140000,7802415200,137800,137800,138000,137800,43
20250401,135900,7796483600,137800,138000,138000,137800,105
20250401,135800,7782003150,137950,137950,138000,137950,115
20250401,135700,7766133600,138000,137900,138000,137900,68
20250401,135600,7756754300,137900,138000,138000,137800,22
20250401,135500,7753721000,137800,138000,138100,137800,464
20250401,135400,7689712500,138100,138000,138100,138000,43
20250401,135300,7683775200,138100,138300,138300,138100,156
20250401,135200,7662204900,138500,138400,138500,138300,161
20250401,135100,7639923600,138300,138400,138500,138300,37
20250401,135000,7634803900,138400,138400,138500,138400,40
20250401,134900,7629266000,138400,138100,138500,138000,179
20250401,134800,7604512900,138100,138000,138100,138000,28
20250401,134700,7600646700,138100,138000,138100,138000,31
20250401,134600,7596366600,138000,138100,138100,138000,53
20250401,134500,7589049800,138100,138000,138100,137900,152
20250401,134400,7568076200,138100,138100,138100,138000,30
20250401,134300,7563933800,138100,138000,138100,137900,73
20250401,134200,7553859100,138000,137900,138100,137900,30
20250401,134100,7549717600,137900,138300,138500,137900,270
20250401,134000,7512432500,138300,138500,138500,138200,24
20250401,133900,7509111400,138500,138300,138500,138200,126
20250401,133800,7491684400,138300,138600,138600,138200,420
20250401,133700,7433531700,138600,138500,138600,138500,166
20250401,133600,7410540600,138400,138400,138500,138400,20
20250401,133500,7407771600,138500,138300,138500,138200,581
20250401,133400,7327408900,138300,138300,138300,138200,108
20250401,133300,7312474000,138400,138300,138400,138300,36
20250401,133200,7307492900,138200,138200,138400,138200,82
20250401,133100,7296158900,138200,138200,138400,138200,65
20250401,133000,7287169300,138200,138200,138400,138200,121
20250401,132900,7270445700,138200,138300,138400,138200,115
20250401,132800,7254541700,138400,138500,138500,138300,93
20250401,132700,7241669300,138500,138100,138500,138100,199
20250401,132600,7214139600,138200,138100,138200,138100,40
20250401,132500,7208613100,138100,138000,138100,138000,140
20250401,132400,7189279900,138000,138200,138300,137900,471
20250401,132300,7124248800,138200,138000,138300,138000,179
20250401,132200,7099524000,138000,138000,138000,137800,74
20250401,132100,7089313400,137900,138200,138200,137800,286
20250401,132000,7049850900,137900,138200,138200,137900,18
20250401,131900,7047365100,137900,137900,138100,137600,112
20250401,131800,7031917400,137900,137600,137900,137500,125
20250401,131700,7014716800,137900,137600,137900,137600,17
20250401,131600,7012374300,137900,137700,137900,137600,49
20250401,131500,7005624200,137700,137900,137900,137700,14
20250401,131400,7003694800,137700,137500,137700,137500,241
20250401,131300,6970528900,137500,137500,137600,137500,45
20250401,131200,6964338700,137600,137500,137600,137500,25
20250401,131100,6960899800,137500,137400,137600,137400,30
20250401,131000,6956773300,137400,137600,137600,137400,71
20250401,130900,6947010500,137600,137700,137900,137500,163
20250401,130800,6924571400,137900,137500,138000,137500,176
20250401,130700,6900319900,137600,137500,137600,137500,41
20250401,130600,6894680300,137600,137700,137700,137500,27
20250401,130500,6890965700,137500,137400,137500,137400,113
20250401,130400,6875429300,137400,137600,137700,137400,185
20250401,130300,6849985200,137600,137600,137700,137500,58
20250401,130200,6842003900,137600,137600,137700,137600,117
20250401,130100,6825894100,137700,137700,137700,137600,34
20250401,130000,6821213600,137700,137700,137900,137600,118
20250401,125900,6804957800,137800,138000,138000,137800,149
20250401,125800,6784424200,138000,138200,138200,137600,133
20250401,125700,6766095500,138000,137700,138100,137600,229
20250401,125600,6734547300,137700,137700,137700,137600,51
20250401,125500,6727526800,137700,137600,137700,137600,114
20250401,125400,6711838200,137600,137700,137700,137600,105
20250401,125300,6697385650,137800,137700,137800,137700,170
20250401,125200,6673975950,137800,138300,138300,137800,547
20250401,125100,6598551100,138200,138300,138300,138100,13
20250401,125000,6596753900,138300,138000,138300,138000,18
20250401,124900,6594267500,138000,138000,138000,138000,133
20250401,124800,6575913500,138000,138100,138300,137900,118
20250401,124700,6559624800,138300,138300,138300,138300,13
20250401,124600,6557826900,138200,138400,138400,138000,185
20250401,124500,6532267500,138300,138300,138400,138300,22
20250401,124400,6529224800,138300,138500,138500,138200,69
20250401,124300,6519681400,138500,138500,138500,138300,139
20250401,124200,6500443700,138500,138300,138500,138300,88
20250401,124100,6488267300,138300,138200,138300,138200,15
20250401,124000,6486193500,138100,138400,138500,138100,125
20250401,123900,6468917000,138400,138300,138400,138300,9
20250401,123800,6467671500,138300,138500,138500,138200,228
20250401,123700,6436123900,138600,138700,138700,138600,76
20250401,123600,6425588100,138700,138700,138700,138700,4
20250401,123500,6425033300,138700,138600,138700,138600,78
20250401,123400,6414220800,138600,138600,138700,138600,43
20250401,123300,6408260300,138600,138600,138600,138600,42
20250401,123200,6402439100,138600,138700,138700,138600,75
20250401,123100,6392043000,138600,138700,138700,138600,72
20250401,123000,6382062500,138700,138600,138700,138600,28
20250401,122900,6378180100,138600,138700,138700,138500,8
20250401,122800,6377071100,138500,138800,138800,138500,21
20250401,122700,6374158000,138500,138400,138500,138400,125
20250401,122600,6356845800,138500,138500,138500,138500,38
20250401,122500,6351582800,138400,138500,138500,138400,38
20250401,122400,6346320100,138500,138500,138500,138500,38
20250401,122300,6341057100,138400,138500,138500,138400,49
20250401,122200,6334270700,138500,138500,138500,138500,36
20250401,122100,6329284700,138500,138500,138500,138500,13
20250401,122000,6327484200,138400,138500,138500,138400,106
20250401,121900,6312809500,138500,138500,138500,138400,96
20250401,121800,6299520500,138500,138500,138500,138500,90
20250401,121700,6287055500,138500,138500,138500,138400,121
20250401,121600,6270307100,138500,138500,138500,138500,48
20250401,121500,6263659100,138500,138500,138500,138400,25
20250401,121400,6260197900,138500,138400,138500,138400,15
20250401,121300,6258121000,138400,138400,138500,138400,226
20250401,121200,6226839800,138400,138400,138400,138400,38
20250401,121100,6221580600,138400,138500,138500,138400,212
20250401,121000,6192239500,138400,138700,138700,138400,227
20250401,120900,6160780100,138900,138700,138900,138700,106
20250401,120800,6146075750,138700,138900,138900,138700,76
20250401,120700,6135525650,138900,138900,138900,138900,34
20250401,120600,6130803050,138900,138900,138900,138900,37
20250401,120500,6125663750,138900,138900,138900,138900,9
20250401,120400,6124413650,138900,138900,138900,138800,22
20250401,120300,6121358850,138800,138700,138900,138700,207
20250401,120200,6092637550,138700,138500,138700,138500,8
20250401,120100,6091528450,138700,139000,139000,138400,350
20250401,120000,6042950350,139000,138900,139000,138900,36
20250401,115900,6037948200,138900,139000,139000,138900,22
20250401,115800,6034891200,139000,138800,139000,138800,266
20250401,115700,5997961200,138800,138700,138800,138700,119
20250401,115600,5981453000,138600,138600,138700,138600,61
20250401,115500,5972992600,138600,138500,138700,138500,29
20250401,115400,5968973100,138400,138500,138500,138400,71
20250401,115300,5959144200,138500,138500,138500,138500,23
20250401,115200,5955958700,138500,138600,138600,138400,59
20250401,115100,5947787200,138600,138500,138600,138500,74
20250401,115000,5937533300,138400,138500,138600,138400,107
20250401,114900,5922721200,138400,138600,138600,138400,60
20250401,114800,5914409000,138600,138500,138700,138500,43
20250401,114700,5908449000,138500,138700,138700,138500,57
20250401,114600,5900549500,138400,138500,138700,138400,179
20250401,114500,5875765000,138500,138600,138600,138500,27
20250401,114400,5872023000,138700,138600,138700,138600,113
20250401,114300,5856359800,138600,138700,138800,138600,116
20250401,114200,5840270000,138700,138700,138800,138400,21
20250401,114100,5837356800,138100,138600,138800,138100,176
20250401,114000,5812984100,138400,138700,138700,138400,48
20250401,113900,5806333500,138500,138200,138800,138200,90
20250401,113800,5793868600,138200,138500,138800,138100,251
20250401,113700,5759163500,138400,138400,138500,138300,43
20250401,113600,5753210400,138700,138700,138700,138700,40
20250401,113500,5747662400,138700,138400,138700,138300,144
20250401,113400,5727736300,138500,138500,138500,138400,23
20250401,113300,5724550900,138500,138500,138500,138500,119
20250401,113200,5708069400,138600,138700,138800,138600,22
20250401,113100,5705017500,138800,138700,138800,138500,236
20250401,113000,5672283400,138600,138500,138600,138500,124
20250401,112900,5655098500,138500,138600,138600,138400,24
20250401,112800,5651773300,138500,138800,139000,138500,324
20250401,112700,5606817100,138800,138800,138800,138700,75
20250401,112600,5596407400,138700,138700,138800,138700,13
20250401,112500,5594603800,138800,139000,139000,138600,471
20250401,112400,5529202100,138900,138900,139000,138900,87
20250401,112300,5517110000,139000,138900,139000,138800,77
20250401,112200,5506410200,138800,138600,138900,138600,526
20250401,112100,5433475500,138600,138900,138900,138600,353
20250401,112000,5384484700,138900,138900,138900,138800,186
20250401,111900,5358655000,138800,138800,138900,138700,218
20250401,111800,5328394400,138800,138700,138800,138700,169
20250401,111700,5304944600,138700,138400,138800,138400,624
20250401,111600,5218500700,138400,138400,138400,138400,127
20250401,111500,5200923900,138400,138200,138400,138200,237
20250401,111400,5168168200,138200,138100,138200,138100,54
20250401,111300,5160707300,138100,138000,138100,137900,149
20250401,111200,5140152300,138000,138100,138200,138000,159
20250401,111100,5118205800,138000,137700,138000,137700,163
20250401,111000,5095718900,137800,137800,137800,137600,130
20250401,110900,5077811600,137700,137800,137800,137700,16
20250401,110800,5075607400,137600,137600,137600,137500,52
20250401,110700,5068452500,137600,137600,137600,137600,42
20250401,110600,5062673300,137600,137600,137600,137400,130
20250401,110500,5044799300,137600,137500,137600,137500,80
20250401,110400,5033791800,137400,137600,137600,137400,78
20250401,110300,5023067300,137600,138300,138350,137600,340
20250401,110200,4976154850,138300,138100,138400,138000,740
20250401,110100,4873868250,138100,138100,138100,138000,32
20250401,110000,4869449550,138100,138000,138100,137700,89
20250401,105900,4857170150,138000,137800,138100,137800,427
20250401,105800,4798272550,137800,137500,137800,137500,140
20250401,105700,4779011550,137600,137800,137800,137500,112
20250401,105600,4763586750,137700,137800,137800,137600,201
20250401,105500,4735894650,137700,137900,138000,137600,208
20250401,105400,4707201750,138000,138000,138000,137800,59
20250401,105300,4699067550,138000,137600,138000,137600,123
20250401,105200,4682119950,137600,137800,137800,137500,89
20250401,105100,4669870050,137800,137900,138000,137800,234
20250401,105000,4637608350,137900,137800,138000,137800,369
20250401,104900,4586712550,137900,137500,137900,137400,753
20250401,104800,4483171250,137800,137900,137900,137800,57
20250401,104700,4475316150,137700,137800,137800,137500,274
20250401,104600,4437564950,137800,137300,137800,137200,980
20250401,104500,4302786050,137300,137300,137300,137200,299
20250401,104400,4261751350,137300,136800,137400,136800,820
20250401,104300,4149315650,137000,136000,137000,136000,571
20250401,104200,4071284350,136000,135900,136400,135900,538
20250401,104100,3998045350,136000,135800,136000,135800,20
20250401,104000,3995328550,135900,135600,135900,135600,143
20250401,103900,3975912950,135500,135600,135600,135500,95
20250401,103800,3963035950,135800,135900,135900,135800,14
20250401,103700,3961134250,135900,135600,135900,135500,251
20250401,103600,3927121150,135900,135900,135900,135600,28
20250401,103500,3923322250,135900,136000,136300,135600,101
20250401,103400,3909602850,136000,136100,136300,136000,76
20250401,103300,3899257450,136300,136300,136300,136300,0
20250401,103200,3899257450,136300,135900,136300,135900,134
20250401,103100,3881017350,136000,136600,136600,136000,213
20250401,103000,3852016550,136200,135900,136800,135900,241
20250401,102900,3819176950,135900,135400,135900,135400,77
20250401,102800,3808720350,135800,135800,135800,135800,0
20250401,102700,3808720350,135800,135500,135900,135500,171
20250401,102600,3785502950,135500,135900,135900,135400,119
20250401,102500,3769387050,135900,135900,135900,135900,0
20250401,102400,3769387050,135900,136000,136000,135800,49
20250401,102300,3762729350,135900,135900,135900,135900,55
20250401,102200,3755254850,135900,135900,136000,135900,91
20250401,102100,3742887250,135900,136600,136600,135900,87
20250401,102000,3731049550,136300,136500,136500,136300,37
20250401,101900,3726006250,136500,136900,136900,136300,206
20250401,101800,3697877050,137000,137000,137000,137000,10
20250401,101700,3696507050,137000,137000,137000,136600,66
20250401,101600,3687469050,137000,137200,137300,137000,201
20250401,101500,3659875950,137200,136900,137200,136700,370
20250401,101400,3609205350,137000,137100,137400,137000,974
20250401,101300,3475567350,137000,137200,137300,137000,175
20250401,101200,3451567650,137200,137300,137500,137000,726
20250401,101100,3351837850,137400,136600,137400,136300,1326
20250401,101000,3170307800,136400,136100,136900,136100,655
20250401,100900,3080999000,136100,136000,136100,136000,739
20250401,100800,2980477700,135900,135500,135900,135500,217
20250401,100700,2951024300,135600,135500,135600,135500,20
20250401,100600,2948313600,135500,135400,135600,135400,117
20250401,100500,2932459200,135400,135100,135500,135000,308
20250401,100400,2890781400,135000,135100,135100,135000,24
20250401,100300,2887540400,135100,134700,135100,134700,294
20250401,100200,2847902000,134600,134700,134900,134600,29
20250401,100100,2843994900,134900,134900,134900,134900,1
20250401,100000,2843860000,134900,134700,135100,134700,93
20250401,095900,2831323600,134700,134700,134700,134600,4
20250401,095800,2830784900,134700,134600,134700,134600,139
20250401,095700,2812074900,134600,134700,134700,134600,131
20250401,095600,2794438300,134600,134800,134800,134600,1085
20250401,095500,2648266000,134900,134900,135000,134900,19
20250401,095400,2645702300,135000,135200,135200,135000,170
20250401,095300,2622744700,135300,135300,135300,135300,6
20250401,095200,2621932900,135300,135000,135400,135000,117
20250401,095100,2606098200,135000,135600,135600,135000,226
20250401,095000,2575501800,135600,136000,136100,135600,590
20250401,094900,2495365000,135700,136200,136200,135700,32
20250401,094800,2491012100,136300,136300,136300,135600,9
20250401,094700,2489786700,135700,136300,136300,135700,21
20250401,094600,2486930400,136400,135600,136400,135600,214
20250401,094500,2457838000,135600,135500,135600,135400,150
20250401,094400,2437505100,135400,135400,135400,135400,120
20250401,094300,2421257100,135400,135100,135400,135100,79
20250401,094200,2410567900,135400,135400,135400,135400,0
20250401,094100,2410567900,135400,135200,135400,135000,110
20250401,094000,2395714300,135200,135200,135500,135200,307
20250401,093900,2354186200,135200,135300,135500,135200,122
20250401,093800,2337683300,135400,135400,135400,135300,16
20250401,093700,2335517500,135300,135100,135400,135100,126
20250401,093600,2318470100,135400,135000,135500,135000,309
20250401,093500,2276716900,134900,135200,135200,134900,726
20250401,093400,2178702800,135200,135200,135200,135100,21
20250401,093300,2175864600,135200,135250,135500,135200,13
20250401,093200,2174103950,135500,135200,135500,135000,131
20250401,093100,2156404150,135100,135300,135500,135100,148
20250401,093000,2136390550,135300,135500,135600,135100,444
20250401,092900,2076325650,135600,135600,135700,135500,76
20250401,092800,2066014350,135600,135800,135800,135500,165
20250401,092700,2043637350,135700,135800,135800,135700,72
20250401,092600,2033859950,135800,136000,136000,135800,47
20250401,092500,2027474550,135700,136000,136000,135700,25
20250401,092400,2024080350,136000,135900,136000,135700,286
20250401,092300,1985255850,135600,135700,136000,135600,451
20250401,092200,1924070550,135700,136400,136400,135700,273
20250401,092100,1886970050,136200,136200,136700,136000,207
20250401,092000,1858766850,136200,136500,136500,135900,1242
20250401,091900,1689677450,136500,136700,136700,136500,187
20250401,091800,1664134650,136800,136600,136800,136500,8
20250401,091700,1663041350,136500,136700,136700,136500,35
20250401,091600,1658261650,136800,137100,137100,136800,61
20250401,091500,1649902650,137100,137000,137400,137000,241
20250401,091400,1616864050,136900,136900,137400,136800,1048
20250401,091300,1473000050,137200,137200,137200,137000,155
20250401,091200,1451761550,137300,138100,138100,137300,406
20250401,091100,1395838350,138000,138000,138100,137800,128
20250401,091000,1378168150,138000,137900,138200,137900,260
20250401,090900,1342278150,137800,137700,138000,137700,607
20250401,090800,1258601400,137700,137200,137800,137200,647
20250401,090700,1169692000,137300,136600,137300,136600,704
20250401,090600,1073251400,136800,136300,136900,136200,1743
20250401,090500,835116200,136200,135800,136200,135800,599
20250401,090400,753593400,135700,135900,135900,135400,213
20250401,090300,724670400,135900,135700,136000,135300,269
20250401,090200,688135500,135800,135800,135800,135000,744
20250401,090100,587238500,135400,135800,136500,134500,2061
20250401,090000,308707300,135800,134500,136900,134500,2276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 8896388900 138100 138100 138100 138100 928
3 20250401 193300 8896388900 138100 138100 138100 138100 0
4 20250401 193200 8896388900 138100 138100 138100 138100 0
5 20250401 193100 8896388900 138100 138100 138100 138100 0
6 20250401 193000 8896388900 138100 138100 138100 138100 0
7 20250401 192900 8896388900 138100 138100 138100 138100 0
8 20250401 192800 8896388900 138100 138100 138100 138100 0
9 20250401 192700 8896388900 138100 138100 138100 138100 0
10 20250401 192600 8896388900 138100 138100 138100 138100 0
11 20250401 192500 8896388900 138100 138100 138100 138100 0
12 20250401 192400 8896388900 138100 138100 138100 138100 0
13 20250401 192300 8896388900 138100 138100 138100 138100 0
14 20250401 192200 8896388900 138100 138100 138100 138100 0
15 20250401 192100 8896388900 138100 138100 138100 138100 0
16 20250401 192000 8896388900 138100 138100 138100 138100 0
17 20250401 191900 8896388900 138100 138100 138100 138100 0
18 20250401 191800 8896388900 138100 138100 138100 138100 0
19 20250401 191700 8896388900 138100 138100 138100 138100 0
20 20250401 191600 8896388900 138100 138100 138100 138100 0
21 20250401 191500 8896388900 138100 138100 138100 138100 0
22 20250401 191400 8896388900 138100 138100 138100 138100 0
23 20250401 191300 8896388900 138100 138100 138100 138100 0
24 20250401 191200 8896388900 138100 138100 138100 138100 0
25 20250401 191100 8896388900 138100 138100 138100 138100 0
26 20250401 191000 8896388900 138100 138100 138100 138100 0
27 20250401 190900 8896388900 138100 138100 138100 138100 0
28 20250401 190800 8896388900 138100 138100 138100 138100 0
29 20250401 190700 8896388900 138100 138100 138100 138100 0
30 20250401 190600 8896388900 138100 138100 138100 138100 0
31 20250401 190500 8896388900 138100 138100 138100 138100 0
32 20250401 190400 8896388900 138100 138100 138100 138100 928
33 20250401 190300 8896388900 138100 138100 138100 138100 0
34 20250401 190200 8896388900 138100 138100 138100 138100 0
35 20250401 190100 8896388900 138100 138100 138100 138100 0
36 20250401 190000 8896388900 138100 138100 138100 138100 0
37 20250401 185900 8896388900 138100 138100 138100 138100 0
38 20250401 185800 8896388900 138100 138100 138100 138100 0
39 20250401 185700 8896388900 138100 138100 138100 138100 0
40 20250401 185600 8896388900 138100 138100 138100 138100 0
41 20250401 185500 8896388900 138100 138100 138100 138100 0
42 20250401 185400 8896388900 138100 138100 138100 138100 0
43 20250401 185300 8896388900 138100 138100 138100 138100 0
44 20250401 185200 8896388900 138100 138100 138100 138100 0
45 20250401 185100 8896388900 138100 138100 138100 138100 0
46 20250401 185000 8896388900 138100 138100 138100 138100 0
47 20250401 184900 8896388900 138100 138100 138100 138100 0
48 20250401 184800 8896388900 138100 138100 138100 138100 0
49 20250401 184700 8896388900 138100 138100 138100 138100 0
50 20250401 184600 8896388900 138100 138100 138100 138100 0
51 20250401 184500 8896388900 138100 138100 138100 138100 0
52 20250401 184400 8896388900 138100 138100 138100 138100 0
53 20250401 184300 8896388900 138100 138100 138100 138100 0
54 20250401 184200 8896388900 138100 138100 138100 138100 0
55 20250401 184100 8896388900 138100 138100 138100 138100 0
56 20250401 184000 8896388900 138100 138100 138100 138100 0
57 20250401 183900 8896388900 138100 138100 138100 138100 0
58 20250401 183800 8896388900 138100 138100 138100 138100 0
59 20250401 183700 8896388900 138100 138100 138100 138100 0
60 20250401 183600 8896388900 138100 138100 138100 138100 0
61 20250401 183500 8896388900 138100 138100 138100 138100 0
62 20250401 183400 8896388900 138100 138100 138100 138100 928
63 20250401 183300 8896388900 138100 138100 138100 138100 0
64 20250401 183200 8896388900 138100 138100 138100 138100 0
65 20250401 183100 8896388900 138100 138100 138100 138100 0
66 20250401 183000 8896388900 138100 138100 138100 138100 0
67 20250401 182900 8896388900 138100 138100 138100 138100 0
68 20250401 182800 8896388900 138100 138100 138100 138100 0
69 20250401 182700 8896388900 138100 138100 138100 138100 0
70 20250401 182600 8896388900 138100 138100 138100 138100 0
71 20250401 182500 8896388900 138100 138100 138100 138100 0
72 20250401 182400 8896388900 138100 138100 138100 138100 0
73 20250401 182300 8896388900 138100 138100 138100 138100 0
74 20250401 182200 8896388900 138100 138100 138100 138100 0
75 20250401 182100 8896388900 138100 138100 138100 138100 0
76 20250401 182000 8896388900 138100 138100 138100 138100 0
77 20250401 181900 8896388900 138100 138100 138100 138100 0
78 20250401 181800 8896388900 138100 138100 138100 138100 0
79 20250401 181700 8896388900 138100 138100 138100 138100 0
80 20250401 181600 8896388900 138100 138100 138100 138100 0
81 20250401 181500 8896388900 138100 138100 138100 138100 0
82 20250401 181400 8896388900 138100 138100 138100 138100 0
83 20250401 181300 8896388900 138100 138100 138100 138100 0
84 20250401 181200 8896388900 138100 138100 138100 138100 0
85 20250401 181100 8896388900 138100 138100 138100 138100 0
86 20250401 181000 8896388900 138100 138100 138100 138100 0
87 20250401 180900 8896388900 138100 138100 138100 138100 0
88 20250401 180800 8896388900 138100 138100 138100 138100 0
89 20250401 180700 8896388900 138100 138100 138100 138100 0
90 20250401 180600 8896388900 138100 138100 138100 138100 0
91 20250401 180500 8896388900 138100 138100 138100 138100 0
92 20250401 180400 8896388900 138100 138100 138100 138100 928
93 20250401 180300 8896388900 138100 138100 138100 138100 0
94 20250401 180200 8896388900 138100 138100 138100 138100 0
95 20250401 180100 8896388900 138100 138100 138100 138100 0
96 20250401 180000 8896388900 138100 138100 138100 138100 0
97 20250401 175900 8896388900 138100 138100 138100 138100 0
98 20250401 175800 8896388900 138100 138100 138100 138100 0
99 20250401 175700 8896388900 138100 138100 138100 138100 0
100 20250401 175600 8896388900 138100 138100 138100 138100 0
101 20250401 175500 8896388900 138100 138100 138100 138100 0
102 20250401 175400 8896388900 138100 138100 138100 138100 0
103 20250401 175300 8896388900 138100 138100 138100 138100 0
104 20250401 175200 8896388900 138100 138100 138100 138100 0
105 20250401 175100 8896388900 138100 138100 138100 138100 0
106 20250401 175000 8896388900 138100 138100 138100 138100 0
107 20250401 174900 8896388900 138100 138100 138100 138100 0
108 20250401 174800 8896388900 138100 138100 138100 138100 0
109 20250401 174700 8896388900 138100 138100 138100 138100 0
110 20250401 174600 8896388900 138100 138100 138100 138100 0
111 20250401 174500 8896388900 138100 138100 138100 138100 0
112 20250401 174400 8896388900 138100 138100 138100 138100 0
113 20250401 174300 8896388900 138100 138100 138100 138100 0
114 20250401 174200 8896388900 138100 138100 138100 138100 0
115 20250401 174100 8896388900 138100 138100 138100 138100 0
116 20250401 174000 8896388900 138100 138100 138100 138100 0
117 20250401 173900 8896388900 138100 138100 138100 138100 0
118 20250401 173800 8896388900 138100 138100 138100 138100 0
119 20250401 173700 8896388900 138100 138100 138100 138100 0
120 20250401 173600 8896388900 138100 138100 138100 138100 0
121 20250401 173500 8896388900 138100 138100 138100 138100 0
122 20250401 173400 8896388900 138100 138100 138100 138100 928
123 20250401 173300 8896388900 138100 138100 138100 138100 0
124 20250401 173200 8896388900 138100 138100 138100 138100 0
125 20250401 173100 8896388900 138100 138100 138100 138100 0
126 20250401 173000 8896388900 138100 138100 138100 138100 0
127 20250401 172900 8896388900 138100 138100 138100 138100 0
128 20250401 172800 8896388900 138100 138100 138100 138100 0
129 20250401 172700 8896388900 138100 138100 138100 138100 0
130 20250401 172600 8896388900 138100 138100 138100 138100 0
131 20250401 172500 8896388900 138100 138100 138100 138100 0
132 20250401 172400 8896388900 138100 138100 138100 138100 0
133 20250401 172300 8896388900 138100 138100 138100 138100 0
134 20250401 172200 8896388900 138100 138100 138100 138100 0
135 20250401 172100 8896388900 138100 138100 138100 138100 0
136 20250401 172000 8896388900 138100 138100 138100 138100 0
137 20250401 171900 8896388900 138100 138100 138100 138100 0
138 20250401 171800 8896388900 138100 138100 138100 138100 0
139 20250401 171700 8896388900 138100 138100 138100 138100 0
140 20250401 171600 8896388900 138100 138100 138100 138100 0
141 20250401 171500 8896388900 138100 138100 138100 138100 0
142 20250401 171400 8896388900 138100 138100 138100 138100 0
143 20250401 171300 8896388900 138100 138100 138100 138100 0
144 20250401 171200 8896388900 138100 138100 138100 138100 0
145 20250401 171100 8896388900 138100 138100 138100 138100 0
146 20250401 171000 8896388900 138100 138100 138100 138100 0
147 20250401 170900 8896388900 138100 138100 138100 138100 0
148 20250401 170800 8896388900 138100 138100 138100 138100 0
149 20250401 170700 8896388900 138100 138100 138100 138100 0
150 20250401 170600 8896388900 138100 138100 138100 138100 0
151 20250401 170500 8896388900 138100 138100 138100 138100 0
152 20250401 170400 8896388900 138100 138100 138100 138100 928
153 20250401 170300 8896388900 138100 138100 138100 138100 0
154 20250401 170200 8896388900 138100 138100 138100 138100 0
155 20250401 170100 8896388900 138100 138100 138100 138100 0
156 20250401 170000 8896388900 138100 138100 138100 138100 0
157 20250401 165900 8896388900 138100 138100 138100 138100 0
158 20250401 165800 8896388900 138100 138100 138100 138100 0
159 20250401 165700 8896388900 138100 138100 138100 138100 0
160 20250401 165600 8896388900 138100 138100 138100 138100 0
161 20250401 165500 8896388900 138100 138100 138100 138100 0
162 20250401 165400 8896388900 138100 138100 138100 138100 0
163 20250401 165300 8896388900 138100 138100 138100 138100 0
164 20250401 165200 8896388900 138100 138100 138100 138100 0
165 20250401 165100 8896388900 138100 138100 138100 138100 0
166 20250401 165000 8896388900 138100 138100 138100 138100 0
167 20250401 164900 8896388900 138100 138100 138100 138100 0
168 20250401 164800 8896388900 138100 138100 138100 138100 0
169 20250401 164700 8896388900 138100 138100 138100 138100 0
170 20250401 164600 8896388900 138100 138100 138100 138100 0
171 20250401 164500 8896388900 138100 138100 138100 138100 0
172 20250401 164400 8896388900 138100 138100 138100 138100 0
173 20250401 164300 8896388900 138100 138100 138100 138100 0
174 20250401 164200 8896388900 138100 138100 138100 138100 0
175 20250401 164100 8896388900 138100 138100 138100 138100 0
176 20250401 164000 8896388900 138100 138100 138100 138100 0
177 20250401 163900 8896388900 138100 138100 138100 138100 0
178 20250401 163800 8896388900 138100 138100 138100 138100 0
179 20250401 163700 8896388900 138100 138100 138100 138100 0
180 20250401 163600 8896388900 138100 138100 138100 138100 0
181 20250401 163500 8896388900 138100 138100 138100 138100 0
182 20250401 163400 8896388900 138100 138100 138100 138100 928
183 20250401 163300 8896388900 138100 138100 138100 138100 0
184 20250401 163200 8896388900 138100 138100 138100 138100 0
185 20250401 163100 8896388900 138100 138100 138100 138100 0
186 20250401 163000 8896388900 138100 138100 138100 138100 0
187 20250401 162900 8896388900 138100 138100 138100 138100 0
188 20250401 162800 8896388900 138100 138100 138100 138100 0
189 20250401 162700 8896388900 138100 138100 138100 138100 0
190 20250401 162600 8896388900 138100 138100 138100 138100 0
191 20250401 162500 8896388900 138100 138100 138100 138100 0
192 20250401 162400 8896388900 138100 138100 138100 138100 0
193 20250401 162300 8896388900 138100 138100 138100 138100 0
194 20250401 162200 8896388900 138100 138100 138100 138100 0
195 20250401 162100 8896388900 138100 138100 138100 138100 0
196 20250401 162000 8896388900 138100 138100 138100 138100 0
197 20250401 161900 8896388900 138100 138100 138100 138100 0
198 20250401 161800 8896388900 138100 138100 138100 138100 0
199 20250401 161700 8896388900 138100 138100 138100 138100 0
200 20250401 161600 8896388900 138100 138100 138100 138100 0
201 20250401 161500 8896388900 138100 138100 138100 138100 0
202 20250401 161400 8896388900 138100 138100 138100 138100 0
203 20250401 161300 8896388900 138100 138100 138100 138100 0
204 20250401 161200 8896388900 138100 138100 138100 138100 0
205 20250401 161100 8896388900 138100 138100 138100 138100 0
206 20250401 161000 8896388900 138100 138100 138100 138100 0
207 20250401 160900 8896388900 138100 138100 138100 138100 0
208 20250401 160800 8896388900 138100 138100 138100 138100 0
209 20250401 160700 8896388900 138100 138100 138100 138100 0
210 20250401 160600 8896388900 138100 138100 138100 138100 0
211 20250401 160500 8896388900 138100 138100 138100 138100 0
212 20250401 160400 8896388900 138100 138100 138100 138100 928
213 20250401 160300 8896388900 138100 138100 138100 138100 0
214 20250401 160200 8896388900 138100 138100 138100 138100 0
215 20250401 160100 8896388900 138100 138100 138100 138100 0
216 20250401 160000 8896388900 138100 138100 138100 138100 0
217 20250401 155900 8896388900 138100 138100 138100 138100 0
218 20250401 155800 8896388900 138100 138100 138100 138100 0
219 20250401 155700 8896388900 138100 138100 138100 138100 0
220 20250401 155600 8896388900 138100 138100 138100 138100 0
221 20250401 155500 8896388900 138100 138100 138100 138100 0
222 20250401 155400 8896388900 138100 138100 138100 138100 0
223 20250401 155300 8896388900 138100 138100 138100 138100 0
224 20250401 155200 8896388900 138100 138100 138100 138100 0
225 20250401 155100 8896388900 138100 138100 138100 138100 0
226 20250401 155000 8896388900 138100 138100 138100 138100 0
227 20250401 154900 8896388900 138100 138100 138100 138100 0
228 20250401 154800 8896388900 138100 138100 138100 138100 0
229 20250401 154700 8896388900 138100 138100 138100 138100 0
230 20250401 154600 8896388900 138100 138100 138100 138100 0
231 20250401 154500 8896388900 138100 138100 138100 138100 0
232 20250401 154400 8896388900 138100 138100 138100 138100 0
233 20250401 154300 8896388900 138100 138100 138100 138100 0
234 20250401 154200 8896388900 138100 138100 138100 138100 0
235 20250401 154100 8896388900 138100 138100 138100 138100 0
236 20250401 154000 8896388900 138100 138100 138100 138100 0
237 20250401 153900 8896388900 138100 138100 138100 138100 0
238 20250401 153800 8896388900 138100 138100 138100 138100 0
239 20250401 153700 8896388900 138100 138100 138100 138100 0
240 20250401 153600 8896388900 138100 138100 138100 138100 0
241 20250401 153500 8896388900 138100 138100 138100 138100 0
242 20250401 153400 8896388900 138100 138100 138100 138100 928
243 20250401 153300 8896388900 138100 138100 138100 138100 0
244 20250401 153200 8896388900 138100 138100 138100 138100 0
245 20250401 153100 8896388900 138100 138100 138100 138100 0
246 20250401 153000 8896388900 138100 138100 138100 138100 928
247 20250401 152900 8768232100 138000 138000 138000 138000 0
248 20250401 152800 8768232100 138000 138000 138000 138000 0
249 20250401 152700 8768232100 138000 138000 138000 138000 0
250 20250401 152600 8768232100 138000 138000 138000 138000 0
251 20250401 152500 8768232100 138000 138000 138000 138000 0
252 20250401 152400 8768232100 138000 138000 138000 138000 0
253 20250401 152300 8768232100 138000 138000 138000 138000 0
254 20250401 152200 8768232100 138000 138000 138000 138000 0
255 20250401 152100 8768232100 138000 138000 138000 138000 0
256 20250401 152000 8768232100 138000 138000 138000 138000 0
257 20250401 151900 8768232100 138000 137900 138000 137700 499
258 20250401 151800 8699433800 137800 137900 137900 137800 146
259 20250401 151700 8679311800 137900 137900 137900 137800 41
260 20250401 151600 8673658300 137900 138000 138000 137800 72
261 20250401 151500 8663723100 138000 137900 138000 137600 98
262 20250401 151400 8650211300 137900 138000 138000 137800 146
263 20250401 151300 8630086700 138000 138000 138000 137800 53
264 20250401 151200 8622774100 138000 138000 138000 137700 109
265 20250401 151100 8607738600 137800 137700 138000 137700 111
266 20250401 151000 8592438700 138000 137900 138000 137700 77
267 20250401 150900 8581817900 137900 137800 138000 137800 511
268 20250401 150800 8511352500 137800 137800 138100 137800 118
269 20250401 150700 8495076000 138100 137800 138100 137800 149
270 20250401 150600 8474522800 137800 137700 137800 137700 89
271 20250401 150500 8462262300 137700 138000 138000 137500 240
272 20250401 150400 8429227200 138100 138100 138100 137600 56
273 20250401 150300 8421494500 137800 137900 138100 137600 80
274 20250401 150200 8410464600 138100 138100 138100 137800 76
275 20250401 150100 8399975000 138100 138100 138100 137800 49
276 20250401 150000 8393210200 138100 137900 138100 137600 45
277 20250401 145900 8387000600 138100 138200 138200 137600 189
278 20250401 145800 8360949700 138200 138100 138200 138100 75
279 20250401 145700 8350587500 138100 138000 138100 138000 61
280 20250401 145600 8342167400 138000 138000 138000 137800 90
281 20250401 145500 8329750700 138000 137900 138100 137900 88
282 20250401 145400 8317607500 138100 138100 138100 137900 107
283 20250401 145300 8302835500 138000 138100 138200 138000 73
284 20250401 145200 8292753300 138100 138100 138100 138000 51
285 20250401 145100 8285710300 138000 138100 138100 138000 25
286 20250401 145000 8282258700 138000 138000 138000 137900 87
287 20250401 144900 8270256000 138000 138000 138100 138000 43
288 20250401 144800 8264319600 138000 138200 138200 138000 40
289 20250401 144700 8258794900 138200 137800 138200 137800 142
290 20250401 144600 8239202200 137800 137800 137800 137700 143
291 20250401 144500 8219508000 138100 137800 138100 137800 224
292 20250401 144400 8188633600 138100 138100 138100 137900 62
293 20250401 144300 8180074200 138100 138200 138200 137900 55
294 20250401 144200 8172486800 138200 138200 138200 138000 33
295 20250401 144100 8167929400 138200 138100 138200 138000 92
296 20250401 144000 8155227000 138100 138100 138100 138100 44
297 20250401 143900 8149150600 138100 138100 138100 138100 64
298 20250401 143800 8140312200 138100 138100 138100 138000 42
299 20250401 143700 8134512200 138100 138100 138100 138000 43
300 20250401 143600 8128575100 137900 137900 137900 137800 190
301 20250401 143500 8102384000 137900 137900 137900 137900 14
302 20250401 143400 8100453400 137600 137800 138000 137600 269
303 20250401 143300 8063403400 137800 138000 138000 137800 20
304 20250401 143200 8060644200 137800 137900 138000 137800 66
305 20250401 143100 8051543000 137900 137900 138000 137900 22
306 20250401 143000 8048508800 137900 137800 137900 137800 42
307 20250401 142900 8042718100 137900 137900 138000 137800 71
308 20250401 142800 8032925200 138000 137800 138000 137800 23
309 20250401 142700 8029752100 137800 137800 137900 137800 38
310 20250401 142600 8024513000 137900 137900 137900 137800 17
311 20250401 142500 8022169300 137900 137800 137900 137800 49
312 20250401 142400 8015413100 137900 137900 137900 137800 33
313 20250401 142300 8010863000 137700 137900 137900 137700 145
314 20250401 142200 7990871700 137900 137800 137900 137700 88
315 20250401 142100 7978738900 137700 137700 137900 137700 27
316 20250401 142000 7975017100 137900 137700 137900 137700 36
317 20250401 141900 7970053800 137900 137900 137900 137800 51
318 20250401 141800 7963022600 137900 138000 138200 137900 75
319 20250401 141700 7952672300 138200 138200 138200 138000 50
320 20250401 141600 7945768300 138000 138000 138200 138000 25
321 20250401 141500 7942315100 138200 138200 138200 138000 29
322 20250401 141400 7938308500 138000 138200 138200 137900 29
323 20250401 141300 7934302400 138200 138100 138200 138000 96
324 20250401 141200 7921046200 138100 138000 138300 138000 22
325 20250401 141100 7918006000 138100 138000 138100 138000 27
326 20250401 141000 7914278100 138100 138200 138200 138000 119
327 20250401 140900 7897836900 138200 138100 138200 138100 79
328 20250401 140800 7886920200 138200 138200 138200 138100 59
329 20250401 140700 7878767000 138200 138100 138200 138100 50
330 20250401 140600 7871857900 138100 138200 138200 138100 47
331 20250401 140500 7865365600 138200 138100 138200 138100 120
332 20250401 140400 7848790800 138000 138000 138100 138000 88
333 20250401 140300 7836639500 138100 138000 138100 137800 120
334 20250401 140200 7820078700 138100 137900 138100 137900 20
335 20250401 140100 7817318000 138000 137800 138000 137800 108
336 20250401 140000 7802415200 137800 137800 138000 137800 43
337 20250401 135900 7796483600 137800 138000 138000 137800 105
338 20250401 135800 7782003150 137950 137950 138000 137950 115
339 20250401 135700 7766133600 138000 137900 138000 137900 68
340 20250401 135600 7756754300 137900 138000 138000 137800 22
341 20250401 135500 7753721000 137800 138000 138100 137800 464
342 20250401 135400 7689712500 138100 138000 138100 138000 43
343 20250401 135300 7683775200 138100 138300 138300 138100 156
344 20250401 135200 7662204900 138500 138400 138500 138300 161
345 20250401 135100 7639923600 138300 138400 138500 138300 37
346 20250401 135000 7634803900 138400 138400 138500 138400 40
347 20250401 134900 7629266000 138400 138100 138500 138000 179
348 20250401 134800 7604512900 138100 138000 138100 138000 28
349 20250401 134700 7600646700 138100 138000 138100 138000 31
350 20250401 134600 7596366600 138000 138100 138100 138000 53
351 20250401 134500 7589049800 138100 138000 138100 137900 152
352 20250401 134400 7568076200 138100 138100 138100 138000 30
353 20250401 134300 7563933800 138100 138000 138100 137900 73
354 20250401 134200 7553859100 138000 137900 138100 137900 30
355 20250401 134100 7549717600 137900 138300 138500 137900 270
356 20250401 134000 7512432500 138300 138500 138500 138200 24
357 20250401 133900 7509111400 138500 138300 138500 138200 126
358 20250401 133800 7491684400 138300 138600 138600 138200 420
359 20250401 133700 7433531700 138600 138500 138600 138500 166
360 20250401 133600 7410540600 138400 138400 138500 138400 20
361 20250401 133500 7407771600 138500 138300 138500 138200 581
362 20250401 133400 7327408900 138300 138300 138300 138200 108
363 20250401 133300 7312474000 138400 138300 138400 138300 36
364 20250401 133200 7307492900 138200 138200 138400 138200 82
365 20250401 133100 7296158900 138200 138200 138400 138200 65
366 20250401 133000 7287169300 138200 138200 138400 138200 121
367 20250401 132900 7270445700 138200 138300 138400 138200 115
368 20250401 132800 7254541700 138400 138500 138500 138300 93
369 20250401 132700 7241669300 138500 138100 138500 138100 199
370 20250401 132600 7214139600 138200 138100 138200 138100 40
371 20250401 132500 7208613100 138100 138000 138100 138000 140
372 20250401 132400 7189279900 138000 138200 138300 137900 471
373 20250401 132300 7124248800 138200 138000 138300 138000 179
374 20250401 132200 7099524000 138000 138000 138000 137800 74
375 20250401 132100 7089313400 137900 138200 138200 137800 286
376 20250401 132000 7049850900 137900 138200 138200 137900 18
377 20250401 131900 7047365100 137900 137900 138100 137600 112
378 20250401 131800 7031917400 137900 137600 137900 137500 125
379 20250401 131700 7014716800 137900 137600 137900 137600 17
380 20250401 131600 7012374300 137900 137700 137900 137600 49
381 20250401 131500 7005624200 137700 137900 137900 137700 14
382 20250401 131400 7003694800 137700 137500 137700 137500 241
383 20250401 131300 6970528900 137500 137500 137600 137500 45
384 20250401 131200 6964338700 137600 137500 137600 137500 25
385 20250401 131100 6960899800 137500 137400 137600 137400 30
386 20250401 131000 6956773300 137400 137600 137600 137400 71
387 20250401 130900 6947010500 137600 137700 137900 137500 163
388 20250401 130800 6924571400 137900 137500 138000 137500 176
389 20250401 130700 6900319900 137600 137500 137600 137500 41
390 20250401 130600 6894680300 137600 137700 137700 137500 27
391 20250401 130500 6890965700 137500 137400 137500 137400 113
392 20250401 130400 6875429300 137400 137600 137700 137400 185
393 20250401 130300 6849985200 137600 137600 137700 137500 58
394 20250401 130200 6842003900 137600 137600 137700 137600 117
395 20250401 130100 6825894100 137700 137700 137700 137600 34
396 20250401 130000 6821213600 137700 137700 137900 137600 118
397 20250401 125900 6804957800 137800 138000 138000 137800 149
398 20250401 125800 6784424200 138000 138200 138200 137600 133
399 20250401 125700 6766095500 138000 137700 138100 137600 229
400 20250401 125600 6734547300 137700 137700 137700 137600 51
401 20250401 125500 6727526800 137700 137600 137700 137600 114
402 20250401 125400 6711838200 137600 137700 137700 137600 105
403 20250401 125300 6697385650 137800 137700 137800 137700 170
404 20250401 125200 6673975950 137800 138300 138300 137800 547
405 20250401 125100 6598551100 138200 138300 138300 138100 13
406 20250401 125000 6596753900 138300 138000 138300 138000 18
407 20250401 124900 6594267500 138000 138000 138000 138000 133
408 20250401 124800 6575913500 138000 138100 138300 137900 118
409 20250401 124700 6559624800 138300 138300 138300 138300 13
410 20250401 124600 6557826900 138200 138400 138400 138000 185
411 20250401 124500 6532267500 138300 138300 138400 138300 22
412 20250401 124400 6529224800 138300 138500 138500 138200 69
413 20250401 124300 6519681400 138500 138500 138500 138300 139
414 20250401 124200 6500443700 138500 138300 138500 138300 88
415 20250401 124100 6488267300 138300 138200 138300 138200 15
416 20250401 124000 6486193500 138100 138400 138500 138100 125
417 20250401 123900 6468917000 138400 138300 138400 138300 9
418 20250401 123800 6467671500 138300 138500 138500 138200 228
419 20250401 123700 6436123900 138600 138700 138700 138600 76
420 20250401 123600 6425588100 138700 138700 138700 138700 4
421 20250401 123500 6425033300 138700 138600 138700 138600 78
422 20250401 123400 6414220800 138600 138600 138700 138600 43
423 20250401 123300 6408260300 138600 138600 138600 138600 42
424 20250401 123200 6402439100 138600 138700 138700 138600 75
425 20250401 123100 6392043000 138600 138700 138700 138600 72
426 20250401 123000 6382062500 138700 138600 138700 138600 28
427 20250401 122900 6378180100 138600 138700 138700 138500 8
428 20250401 122800 6377071100 138500 138800 138800 138500 21
429 20250401 122700 6374158000 138500 138400 138500 138400 125
430 20250401 122600 6356845800 138500 138500 138500 138500 38
431 20250401 122500 6351582800 138400 138500 138500 138400 38
432 20250401 122400 6346320100 138500 138500 138500 138500 38
433 20250401 122300 6341057100 138400 138500 138500 138400 49
434 20250401 122200 6334270700 138500 138500 138500 138500 36
435 20250401 122100 6329284700 138500 138500 138500 138500 13
436 20250401 122000 6327484200 138400 138500 138500 138400 106
437 20250401 121900 6312809500 138500 138500 138500 138400 96
438 20250401 121800 6299520500 138500 138500 138500 138500 90
439 20250401 121700 6287055500 138500 138500 138500 138400 121
440 20250401 121600 6270307100 138500 138500 138500 138500 48
441 20250401 121500 6263659100 138500 138500 138500 138400 25
442 20250401 121400 6260197900 138500 138400 138500 138400 15
443 20250401 121300 6258121000 138400 138400 138500 138400 226
444 20250401 121200 6226839800 138400 138400 138400 138400 38
445 20250401 121100 6221580600 138400 138500 138500 138400 212
446 20250401 121000 6192239500 138400 138700 138700 138400 227
447 20250401 120900 6160780100 138900 138700 138900 138700 106
448 20250401 120800 6146075750 138700 138900 138900 138700 76
449 20250401 120700 6135525650 138900 138900 138900 138900 34
450 20250401 120600 6130803050 138900 138900 138900 138900 37
451 20250401 120500 6125663750 138900 138900 138900 138900 9
452 20250401 120400 6124413650 138900 138900 138900 138800 22
453 20250401 120300 6121358850 138800 138700 138900 138700 207
454 20250401 120200 6092637550 138700 138500 138700 138500 8
455 20250401 120100 6091528450 138700 139000 139000 138400 350
456 20250401 120000 6042950350 139000 138900 139000 138900 36
457 20250401 115900 6037948200 138900 139000 139000 138900 22
458 20250401 115800 6034891200 139000 138800 139000 138800 266
459 20250401 115700 5997961200 138800 138700 138800 138700 119
460 20250401 115600 5981453000 138600 138600 138700 138600 61
461 20250401 115500 5972992600 138600 138500 138700 138500 29
462 20250401 115400 5968973100 138400 138500 138500 138400 71
463 20250401 115300 5959144200 138500 138500 138500 138500 23
464 20250401 115200 5955958700 138500 138600 138600 138400 59
465 20250401 115100 5947787200 138600 138500 138600 138500 74
466 20250401 115000 5937533300 138400 138500 138600 138400 107
467 20250401 114900 5922721200 138400 138600 138600 138400 60
468 20250401 114800 5914409000 138600 138500 138700 138500 43
469 20250401 114700 5908449000 138500 138700 138700 138500 57
470 20250401 114600 5900549500 138400 138500 138700 138400 179
471 20250401 114500 5875765000 138500 138600 138600 138500 27
472 20250401 114400 5872023000 138700 138600 138700 138600 113
473 20250401 114300 5856359800 138600 138700 138800 138600 116
474 20250401 114200 5840270000 138700 138700 138800 138400 21
475 20250401 114100 5837356800 138100 138600 138800 138100 176
476 20250401 114000 5812984100 138400 138700 138700 138400 48
477 20250401 113900 5806333500 138500 138200 138800 138200 90
478 20250401 113800 5793868600 138200 138500 138800 138100 251
479 20250401 113700 5759163500 138400 138400 138500 138300 43
480 20250401 113600 5753210400 138700 138700 138700 138700 40
481 20250401 113500 5747662400 138700 138400 138700 138300 144
482 20250401 113400 5727736300 138500 138500 138500 138400 23
483 20250401 113300 5724550900 138500 138500 138500 138500 119
484 20250401 113200 5708069400 138600 138700 138800 138600 22
485 20250401 113100 5705017500 138800 138700 138800 138500 236
486 20250401 113000 5672283400 138600 138500 138600 138500 124
487 20250401 112900 5655098500 138500 138600 138600 138400 24
488 20250401 112800 5651773300 138500 138800 139000 138500 324
489 20250401 112700 5606817100 138800 138800 138800 138700 75
490 20250401 112600 5596407400 138700 138700 138800 138700 13
491 20250401 112500 5594603800 138800 139000 139000 138600 471
492 20250401 112400 5529202100 138900 138900 139000 138900 87
493 20250401 112300 5517110000 139000 138900 139000 138800 77
494 20250401 112200 5506410200 138800 138600 138900 138600 526
495 20250401 112100 5433475500 138600 138900 138900 138600 353
496 20250401 112000 5384484700 138900 138900 138900 138800 186
497 20250401 111900 5358655000 138800 138800 138900 138700 218
498 20250401 111800 5328394400 138800 138700 138800 138700 169
499 20250401 111700 5304944600 138700 138400 138800 138400 624
500 20250401 111600 5218500700 138400 138400 138400 138400 127
501 20250401 111500 5200923900 138400 138200 138400 138200 237
502 20250401 111400 5168168200 138200 138100 138200 138100 54
503 20250401 111300 5160707300 138100 138000 138100 137900 149
504 20250401 111200 5140152300 138000 138100 138200 138000 159
505 20250401 111100 5118205800 138000 137700 138000 137700 163
506 20250401 111000 5095718900 137800 137800 137800 137600 130
507 20250401 110900 5077811600 137700 137800 137800 137700 16
508 20250401 110800 5075607400 137600 137600 137600 137500 52
509 20250401 110700 5068452500 137600 137600 137600 137600 42
510 20250401 110600 5062673300 137600 137600 137600 137400 130
511 20250401 110500 5044799300 137600 137500 137600 137500 80
512 20250401 110400 5033791800 137400 137600 137600 137400 78
513 20250401 110300 5023067300 137600 138300 138350 137600 340
514 20250401 110200 4976154850 138300 138100 138400 138000 740
515 20250401 110100 4873868250 138100 138100 138100 138000 32
516 20250401 110000 4869449550 138100 138000 138100 137700 89
517 20250401 105900 4857170150 138000 137800 138100 137800 427
518 20250401 105800 4798272550 137800 137500 137800 137500 140
519 20250401 105700 4779011550 137600 137800 137800 137500 112
520 20250401 105600 4763586750 137700 137800 137800 137600 201
521 20250401 105500 4735894650 137700 137900 138000 137600 208
522 20250401 105400 4707201750 138000 138000 138000 137800 59
523 20250401 105300 4699067550 138000 137600 138000 137600 123
524 20250401 105200 4682119950 137600 137800 137800 137500 89
525 20250401 105100 4669870050 137800 137900 138000 137800 234
526 20250401 105000 4637608350 137900 137800 138000 137800 369
527 20250401 104900 4586712550 137900 137500 137900 137400 753
528 20250401 104800 4483171250 137800 137900 137900 137800 57
529 20250401 104700 4475316150 137700 137800 137800 137500 274
530 20250401 104600 4437564950 137800 137300 137800 137200 980
531 20250401 104500 4302786050 137300 137300 137300 137200 299
532 20250401 104400 4261751350 137300 136800 137400 136800 820
533 20250401 104300 4149315650 137000 136000 137000 136000 571
534 20250401 104200 4071284350 136000 135900 136400 135900 538
535 20250401 104100 3998045350 136000 135800 136000 135800 20
536 20250401 104000 3995328550 135900 135600 135900 135600 143
537 20250401 103900 3975912950 135500 135600 135600 135500 95
538 20250401 103800 3963035950 135800 135900 135900 135800 14
539 20250401 103700 3961134250 135900 135600 135900 135500 251
540 20250401 103600 3927121150 135900 135900 135900 135600 28
541 20250401 103500 3923322250 135900 136000 136300 135600 101
542 20250401 103400 3909602850 136000 136100 136300 136000 76
543 20250401 103300 3899257450 136300 136300 136300 136300 0
544 20250401 103200 3899257450 136300 135900 136300 135900 134
545 20250401 103100 3881017350 136000 136600 136600 136000 213
546 20250401 103000 3852016550 136200 135900 136800 135900 241
547 20250401 102900 3819176950 135900 135400 135900 135400 77
548 20250401 102800 3808720350 135800 135800 135800 135800 0
549 20250401 102700 3808720350 135800 135500 135900 135500 171
550 20250401 102600 3785502950 135500 135900 135900 135400 119
551 20250401 102500 3769387050 135900 135900 135900 135900 0
552 20250401 102400 3769387050 135900 136000 136000 135800 49
553 20250401 102300 3762729350 135900 135900 135900 135900 55
554 20250401 102200 3755254850 135900 135900 136000 135900 91
555 20250401 102100 3742887250 135900 136600 136600 135900 87
556 20250401 102000 3731049550 136300 136500 136500 136300 37
557 20250401 101900 3726006250 136500 136900 136900 136300 206
558 20250401 101800 3697877050 137000 137000 137000 137000 10
559 20250401 101700 3696507050 137000 137000 137000 136600 66
560 20250401 101600 3687469050 137000 137200 137300 137000 201
561 20250401 101500 3659875950 137200 136900 137200 136700 370
562 20250401 101400 3609205350 137000 137100 137400 137000 974
563 20250401 101300 3475567350 137000 137200 137300 137000 175
564 20250401 101200 3451567650 137200 137300 137500 137000 726
565 20250401 101100 3351837850 137400 136600 137400 136300 1326
566 20250401 101000 3170307800 136400 136100 136900 136100 655
567 20250401 100900 3080999000 136100 136000 136100 136000 739
568 20250401 100800 2980477700 135900 135500 135900 135500 217
569 20250401 100700 2951024300 135600 135500 135600 135500 20
570 20250401 100600 2948313600 135500 135400 135600 135400 117
571 20250401 100500 2932459200 135400 135100 135500 135000 308
572 20250401 100400 2890781400 135000 135100 135100 135000 24
573 20250401 100300 2887540400 135100 134700 135100 134700 294
574 20250401 100200 2847902000 134600 134700 134900 134600 29
575 20250401 100100 2843994900 134900 134900 134900 134900 1
576 20250401 100000 2843860000 134900 134700 135100 134700 93
577 20250401 095900 2831323600 134700 134700 134700 134600 4
578 20250401 095800 2830784900 134700 134600 134700 134600 139
579 20250401 095700 2812074900 134600 134700 134700 134600 131
580 20250401 095600 2794438300 134600 134800 134800 134600 1085
581 20250401 095500 2648266000 134900 134900 135000 134900 19
582 20250401 095400 2645702300 135000 135200 135200 135000 170
583 20250401 095300 2622744700 135300 135300 135300 135300 6
584 20250401 095200 2621932900 135300 135000 135400 135000 117
585 20250401 095100 2606098200 135000 135600 135600 135000 226
586 20250401 095000 2575501800 135600 136000 136100 135600 590
587 20250401 094900 2495365000 135700 136200 136200 135700 32
588 20250401 094800 2491012100 136300 136300 136300 135600 9
589 20250401 094700 2489786700 135700 136300 136300 135700 21
590 20250401 094600 2486930400 136400 135600 136400 135600 214
591 20250401 094500 2457838000 135600 135500 135600 135400 150
592 20250401 094400 2437505100 135400 135400 135400 135400 120
593 20250401 094300 2421257100 135400 135100 135400 135100 79
594 20250401 094200 2410567900 135400 135400 135400 135400 0
595 20250401 094100 2410567900 135400 135200 135400 135000 110
596 20250401 094000 2395714300 135200 135200 135500 135200 307
597 20250401 093900 2354186200 135200 135300 135500 135200 122
598 20250401 093800 2337683300 135400 135400 135400 135300 16
599 20250401 093700 2335517500 135300 135100 135400 135100 126
600 20250401 093600 2318470100 135400 135000 135500 135000 309
601 20250401 093500 2276716900 134900 135200 135200 134900 726
602 20250401 093400 2178702800 135200 135200 135200 135100 21
603 20250401 093300 2175864600 135200 135250 135500 135200 13
604 20250401 093200 2174103950 135500 135200 135500 135000 131
605 20250401 093100 2156404150 135100 135300 135500 135100 148
606 20250401 093000 2136390550 135300 135500 135600 135100 444
607 20250401 092900 2076325650 135600 135600 135700 135500 76
608 20250401 092800 2066014350 135600 135800 135800 135500 165
609 20250401 092700 2043637350 135700 135800 135800 135700 72
610 20250401 092600 2033859950 135800 136000 136000 135800 47
611 20250401 092500 2027474550 135700 136000 136000 135700 25
612 20250401 092400 2024080350 136000 135900 136000 135700 286
613 20250401 092300 1985255850 135600 135700 136000 135600 451
614 20250401 092200 1924070550 135700 136400 136400 135700 273
615 20250401 092100 1886970050 136200 136200 136700 136000 207
616 20250401 092000 1858766850 136200 136500 136500 135900 1242
617 20250401 091900 1689677450 136500 136700 136700 136500 187
618 20250401 091800 1664134650 136800 136600 136800 136500 8
619 20250401 091700 1663041350 136500 136700 136700 136500 35
620 20250401 091600 1658261650 136800 137100 137100 136800 61
621 20250401 091500 1649902650 137100 137000 137400 137000 241
622 20250401 091400 1616864050 136900 136900 137400 136800 1048
623 20250401 091300 1473000050 137200 137200 137200 137000 155
624 20250401 091200 1451761550 137300 138100 138100 137300 406
625 20250401 091100 1395838350 138000 138000 138100 137800 128
626 20250401 091000 1378168150 138000 137900 138200 137900 260
627 20250401 090900 1342278150 137800 137700 138000 137700 607
628 20250401 090800 1258601400 137700 137200 137800 137200 647
629 20250401 090700 1169692000 137300 136600 137300 136600 704
630 20250401 090600 1073251400 136800 136300 136900 136200 1743
631 20250401 090500 835116200 136200 135800 136200 135800 599
632 20250401 090400 753593400 135700 135900 135900 135400 213
633 20250401 090300 724670400 135900 135700 136000 135300 269
634 20250401 090200 688135500 135800 135800 135800 135000 744
635 20250401 090100 587238500 135400 135800 136500 134500 2061
636 20250401 090000 308707300 135800 134500 136900 134500 2276

1
039030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,92068,12319550,12981588000,1737056550000,0.75
20250327,93724,12319550,13983620800,1838076860000,0.76
20250326,92261,12319550,14171289600,1892282880000,0.75
20250325,94357,12319550,13842171900,1807277985000,0.77
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 92068 12319550 12981588000 1737056550000 0.75
3 20250327 93724 12319550 13983620800 1838076860000 0.76
4 20250326 92261 12319550 14171289600 1892282880000 0.75
5 20250325 94357 12319550 13842171900 1807277985000 0.77