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
039490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,11562460300,128000,128000,128000,128000,3605
20250401,193300,11562460300,128000,128000,128000,128000,0
20250401,193200,11562460300,128000,128000,128000,128000,0
20250401,193100,11562460300,128000,128000,128000,128000,0
20250401,193000,11562460300,128000,128000,128000,128000,0
20250401,192900,11562460300,128000,128000,128000,128000,0
20250401,192800,11562460300,128000,128000,128000,128000,0
20250401,192700,11562460300,128000,128000,128000,128000,0
20250401,192600,11562460300,128000,128000,128000,128000,0
20250401,192500,11562460300,128000,128000,128000,128000,0
20250401,192400,11562460300,128000,128000,128000,128000,0
20250401,192300,11562460300,128000,128000,128000,128000,0
20250401,192200,11562460300,128000,128000,128000,128000,0
20250401,192100,11562460300,128000,128000,128000,128000,0
20250401,192000,11562460300,128000,128000,128000,128000,0
20250401,191900,11562460300,128000,128000,128000,128000,0
20250401,191800,11562460300,128000,128000,128000,128000,0
20250401,191700,11562460300,128000,128000,128000,128000,0
20250401,191600,11562460300,128000,128000,128000,128000,0
20250401,191500,11562460300,128000,128000,128000,128000,0
20250401,191400,11562460300,128000,128000,128000,128000,0
20250401,191300,11562460300,128000,128000,128000,128000,0
20250401,191200,11562460300,128000,128000,128000,128000,0
20250401,191100,11562460300,128000,128000,128000,128000,0
20250401,191000,11562460300,128000,128000,128000,128000,0
20250401,190900,11562460300,128000,128000,128000,128000,0
20250401,190800,11562460300,128000,128000,128000,128000,0
20250401,190700,11562460300,128000,128000,128000,128000,0
20250401,190600,11562460300,128000,128000,128000,128000,0
20250401,190500,11562460300,128000,128000,128000,128000,0
20250401,190400,11562460300,128000,128000,128000,128000,3605
20250401,190300,11562460300,128000,128000,128000,128000,0
20250401,190200,11562460300,128000,128000,128000,128000,0
20250401,190100,11562460300,128000,128000,128000,128000,0
20250401,190000,11562460300,128000,128000,128000,128000,0
20250401,185900,11562460300,128000,128000,128000,128000,0
20250401,185800,11562460300,128000,128000,128000,128000,0
20250401,185700,11562460300,128000,128000,128000,128000,0
20250401,185600,11562460300,128000,128000,128000,128000,0
20250401,185500,11562460300,128000,128000,128000,128000,0
20250401,185400,11562460300,128000,128000,128000,128000,0
20250401,185300,11562460300,128000,128000,128000,128000,0
20250401,185200,11562460300,128000,128000,128000,128000,0
20250401,185100,11562460300,128000,128000,128000,128000,0
20250401,185000,11562460300,128000,128000,128000,128000,0
20250401,184900,11562460300,128000,128000,128000,128000,0
20250401,184800,11562460300,128000,128000,128000,128000,0
20250401,184700,11562460300,128000,128000,128000,128000,0
20250401,184600,11562460300,128000,128000,128000,128000,0
20250401,184500,11562460300,128000,128000,128000,128000,0
20250401,184400,11562460300,128000,128000,128000,128000,0
20250401,184300,11562460300,128000,128000,128000,128000,0
20250401,184200,11562460300,128000,128000,128000,128000,0
20250401,184100,11562460300,128000,128000,128000,128000,0
20250401,184000,11562460300,128000,128000,128000,128000,0
20250401,183900,11562460300,128000,128000,128000,128000,0
20250401,183800,11562460300,128000,128000,128000,128000,0
20250401,183700,11562460300,128000,128000,128000,128000,0
20250401,183600,11562460300,128000,128000,128000,128000,0
20250401,183500,11562460300,128000,128000,128000,128000,0
20250401,183400,11562460300,128000,128000,128000,128000,3605
20250401,183300,11562460300,128000,128000,128000,128000,0
20250401,183200,11562460300,128000,128000,128000,128000,0
20250401,183100,11562460300,128000,128000,128000,128000,0
20250401,183000,11562460300,128000,128000,128000,128000,0
20250401,182900,11562460300,128000,128000,128000,128000,0
20250401,182800,11562460300,128000,128000,128000,128000,0
20250401,182700,11562460300,128000,128000,128000,128000,0
20250401,182600,11562460300,128000,128000,128000,128000,0
20250401,182500,11562460300,128000,128000,128000,128000,0
20250401,182400,11562460300,128000,128000,128000,128000,0
20250401,182300,11562460300,128000,128000,128000,128000,0
20250401,182200,11562460300,128000,128000,128000,128000,0
20250401,182100,11562460300,128000,128000,128000,128000,0
20250401,182000,11562460300,128000,128000,128000,128000,0
20250401,181900,11562460300,128000,128000,128000,128000,0
20250401,181800,11562460300,128000,128000,128000,128000,0
20250401,181700,11562460300,128000,128000,128000,128000,0
20250401,181600,11562460300,128000,128000,128000,128000,0
20250401,181500,11562460300,128000,128000,128000,128000,0
20250401,181400,11562460300,128000,128000,128000,128000,0
20250401,181300,11562460300,128000,128000,128000,128000,0
20250401,181200,11562460300,128000,128000,128000,128000,0
20250401,181100,11562460300,128000,128000,128000,128000,0
20250401,181000,11562460300,128000,128000,128000,128000,0
20250401,180900,11562460300,128000,128000,128000,128000,0
20250401,180800,11562460300,128000,128000,128000,128000,0
20250401,180700,11562460300,128000,128000,128000,128000,0
20250401,180600,11562460300,128000,128000,128000,128000,0
20250401,180500,11562460300,128000,128000,128000,128000,0
20250401,180400,11562460300,128000,128000,128000,128000,3605
20250401,180300,11562460300,128000,128000,128000,128000,0
20250401,180200,11562460300,128000,128000,128000,128000,0
20250401,180100,11562460300,128000,128000,128000,128000,0
20250401,180000,11562460300,128000,128000,128000,128000,0
20250401,175900,11562460300,128000,128000,128000,128000,0
20250401,175800,11562460300,128000,128000,128000,128000,0
20250401,175700,11562460300,128000,128000,128000,128000,0
20250401,175600,11562460300,128000,128000,128000,128000,0
20250401,175500,11562460300,128000,128000,128000,128000,0
20250401,175400,11562460300,128000,128000,128000,128000,0
20250401,175300,11562460300,128000,128000,128000,128000,0
20250401,175200,11562460300,128000,128000,128000,128000,0
20250401,175100,11562460300,128000,128000,128000,128000,0
20250401,175000,11562460300,128000,128000,128000,128000,0
20250401,174900,11562460300,128000,128000,128000,128000,0
20250401,174800,11562460300,128000,128000,128000,128000,0
20250401,174700,11562460300,128000,128000,128000,128000,0
20250401,174600,11562460300,128000,128000,128000,128000,0
20250401,174500,11562460300,128000,128000,128000,128000,0
20250401,174400,11562460300,128000,128000,128000,128000,0
20250401,174300,11562460300,128000,128000,128000,128000,0
20250401,174200,11562460300,128000,128000,128000,128000,0
20250401,174100,11562460300,128000,128000,128000,128000,0
20250401,174000,11562460300,128000,128000,128000,128000,0
20250401,173900,11562460300,128000,128000,128000,128000,0
20250401,173800,11562460300,128000,128000,128000,128000,0
20250401,173700,11562460300,128000,128000,128000,128000,0
20250401,173600,11562460300,128000,128000,128000,128000,0
20250401,173500,11562460300,128000,128000,128000,128000,0
20250401,173400,11562460300,128000,128000,128000,128000,3605
20250401,173300,11562460300,128000,128000,128000,128000,0
20250401,173200,11562460300,128000,128000,128000,128000,0
20250401,173100,11562460300,128000,128000,128000,128000,0
20250401,173000,11562460300,128000,128000,128000,128000,0
20250401,172900,11562460300,128000,128000,128000,128000,0
20250401,172800,11562460300,128000,128000,128000,128000,0
20250401,172700,11562460300,128000,128000,128000,128000,0
20250401,172600,11562460300,128000,128000,128000,128000,0
20250401,172500,11562460300,128000,128000,128000,128000,0
20250401,172400,11562460300,128000,128000,128000,128000,0
20250401,172300,11562460300,128000,128000,128000,128000,0
20250401,172200,11562460300,128000,128000,128000,128000,0
20250401,172100,11562460300,128000,128000,128000,128000,0
20250401,172000,11562460300,128000,128000,128000,128000,0
20250401,171900,11562460300,128000,128000,128000,128000,0
20250401,171800,11562460300,128000,128000,128000,128000,0
20250401,171700,11562460300,128000,128000,128000,128000,0
20250401,171600,11562460300,128000,128000,128000,128000,0
20250401,171500,11562460300,128000,128000,128000,128000,0
20250401,171400,11562460300,128000,128000,128000,128000,0
20250401,171300,11562460300,128000,128000,128000,128000,0
20250401,171200,11562460300,128000,128000,128000,128000,0
20250401,171100,11562460300,128000,128000,128000,128000,0
20250401,171000,11562460300,128000,128000,128000,128000,0
20250401,170900,11562460300,128000,128000,128000,128000,0
20250401,170800,11562460300,128000,128000,128000,128000,0
20250401,170700,11562460300,128000,128000,128000,128000,0
20250401,170600,11562460300,128000,128000,128000,128000,0
20250401,170500,11562460300,128000,128000,128000,128000,0
20250401,170400,11562460300,128000,128000,128000,128000,3605
20250401,170300,11562460300,128000,128000,128000,128000,0
20250401,170200,11562460300,128000,128000,128000,128000,0
20250401,170100,11562460300,128000,128000,128000,128000,0
20250401,170000,11562460300,128000,128000,128000,128000,0
20250401,165900,11562460300,128000,128000,128000,128000,0
20250401,165800,11562460300,128000,128000,128000,128000,0
20250401,165700,11562460300,128000,128000,128000,128000,0
20250401,165600,11562460300,128000,128000,128000,128000,0
20250401,165500,11562460300,128000,128000,128000,128000,0
20250401,165400,11562460300,128000,128000,128000,128000,0
20250401,165300,11562460300,128000,128000,128000,128000,0
20250401,165200,11562460300,128000,128000,128000,128000,0
20250401,165100,11562460300,128000,128000,128000,128000,0
20250401,165000,11562460300,128000,128000,128000,128000,0
20250401,164900,11562460300,128000,128000,128000,128000,0
20250401,164800,11562460300,128000,128000,128000,128000,0
20250401,164700,11562460300,128000,128000,128000,128000,0
20250401,164600,11562460300,128000,128000,128000,128000,0
20250401,164500,11562460300,128000,128000,128000,128000,0
20250401,164400,11562460300,128000,128000,128000,128000,0
20250401,164300,11562460300,128000,128000,128000,128000,0
20250401,164200,11562460300,128000,128000,128000,128000,0
20250401,164100,11562460300,128000,128000,128000,128000,0
20250401,164000,11562460300,128000,128000,128000,128000,0
20250401,163900,11562460300,128000,128000,128000,128000,0
20250401,163800,11562460300,128000,128000,128000,128000,0
20250401,163700,11562460300,128000,128000,128000,128000,0
20250401,163600,11562460300,128000,128000,128000,128000,0
20250401,163500,11562460300,128000,128000,128000,128000,0
20250401,163400,11562460300,128000,128000,128000,128000,3605
20250401,163300,11562460300,128000,128000,128000,128000,0
20250401,163200,11562460300,128000,128000,128000,128000,0
20250401,163100,11562460300,128000,128000,128000,128000,0
20250401,163000,11562460300,128000,128000,128000,128000,0
20250401,162900,11562460300,128000,128000,128000,128000,0
20250401,162800,11562460300,128000,128000,128000,128000,0
20250401,162700,11562460300,128000,128000,128000,128000,0
20250401,162600,11562460300,128000,128000,128000,128000,0
20250401,162500,11562460300,128000,128000,128000,128000,0
20250401,162400,11562460300,128000,128000,128000,128000,0
20250401,162300,11562460300,128000,128000,128000,128000,0
20250401,162200,11562460300,128000,128000,128000,128000,0
20250401,162100,11562460300,128000,128000,128000,128000,0
20250401,162000,11562460300,128000,128000,128000,128000,0
20250401,161900,11562460300,128000,128000,128000,128000,0
20250401,161800,11562460300,128000,128000,128000,128000,0
20250401,161700,11562460300,128000,128000,128000,128000,0
20250401,161600,11562460300,128000,128000,128000,128000,0
20250401,161500,11562460300,128000,128000,128000,128000,0
20250401,161400,11562460300,128000,128000,128000,128000,0
20250401,161300,11562460300,128000,128000,128000,128000,0
20250401,161200,11562460300,128000,128000,128000,128000,0
20250401,161100,11562460300,128000,128000,128000,128000,0
20250401,161000,11562460300,128000,128000,128000,128000,0
20250401,160900,11562460300,128000,128000,128000,128000,0
20250401,160800,11562460300,128000,128000,128000,128000,0
20250401,160700,11562460300,128000,128000,128000,128000,0
20250401,160600,11562460300,128000,128000,128000,128000,0
20250401,160500,11562460300,128000,128000,128000,128000,0
20250401,160400,11562460300,128000,128000,128000,128000,3605
20250401,160300,11562460300,128000,128000,128000,128000,0
20250401,160200,11562460300,128000,128000,128000,128000,0
20250401,160100,11562460300,128000,128000,128000,128000,0
20250401,160000,11562460300,128000,128000,128000,128000,0
20250401,155900,11562460300,128000,128000,128000,128000,0
20250401,155800,11562460300,128000,128000,128000,128000,0
20250401,155700,11562460300,128000,128000,128000,128000,0
20250401,155600,11562460300,128000,128000,128000,128000,0
20250401,155500,11562460300,128000,128000,128000,128000,0
20250401,155400,11562460300,128000,128000,128000,128000,0
20250401,155300,11562460300,128000,128000,128000,128000,0
20250401,155200,11562460300,128000,128000,128000,128000,0
20250401,155100,11562460300,128000,128000,128000,128000,0
20250401,155000,11562460300,128000,128000,128000,128000,0
20250401,154900,11562460300,128000,128000,128000,128000,0
20250401,154800,11562460300,128000,128000,128000,128000,0
20250401,154700,11562460300,128000,128000,128000,128000,0
20250401,154600,11562460300,128000,128000,128000,128000,0
20250401,154500,11562460300,128000,128000,128000,128000,0
20250401,154400,11562460300,128000,128000,128000,128000,0
20250401,154300,11562460300,128000,128000,128000,128000,0
20250401,154200,11562460300,128000,128000,128000,128000,0
20250401,154100,11562460300,128000,128000,128000,128000,0
20250401,154000,11562460300,128000,128000,128000,128000,0
20250401,153900,11562460300,128000,128000,128000,128000,0
20250401,153800,11562460300,128000,128000,128000,128000,0
20250401,153700,11562460300,128000,128000,128000,128000,0
20250401,153600,11562460300,128000,128000,128000,128000,0
20250401,153500,11562460300,128000,128000,128000,128000,0
20250401,153400,11562460300,128000,128000,128000,128000,3605
20250401,153300,11562460300,128000,128000,128000,128000,0
20250401,153200,11562460300,128000,128000,128000,128000,0
20250401,153100,11562460300,128000,128000,128000,128000,0
20250401,153000,11562460300,128000,128000,128000,128000,3605
20250401,152900,11101020300,128400,128400,128400,128400,0
20250401,152800,11101020300,128400,128400,128400,128400,0
20250401,152700,11101020300,128400,128400,128400,128400,0
20250401,152600,11101020300,128400,128400,128400,128400,0
20250401,152500,11101020300,128400,128400,128400,128400,0
20250401,152400,11101020300,128400,128400,128400,128400,0
20250401,152300,11101020300,128400,128400,128400,128400,0
20250401,152200,11101020300,128400,128400,128400,128400,0
20250401,152100,11101020300,128400,128400,128400,128400,0
20250401,152000,11101020300,128400,128400,128400,128400,0
20250401,151900,11101020300,128400,128200,128400,128100,465
20250401,151800,11041383800,128100,128000,128200,127900,217
20250401,151700,11013587100,128000,128000,128000,127900,123
20250401,151600,10997847700,127900,128200,128300,127800,676
20250401,151500,10911257500,128200,128100,128200,128100,117
20250401,151400,10896258200,128200,128100,128200,128100,148
20250401,151300,10877293500,128100,128100,128200,128000,429
20250401,151200,10822345100,128100,128100,128100,128000,94
20250401,151100,10810305500,128100,128100,128100,128000,188
20250401,151000,10786223000,128100,128100,128200,128000,431
20250401,150900,10731031700,128200,128100,128200,128000,218
20250401,150800,10703110400,128000,128100,128100,128000,150
20250401,150700,10683896400,128100,128000,128100,127900,406
20250401,150600,10631937400,128000,128000,128000,127900,261
20250401,150500,10598543900,128000,128100,128100,127900,440
20250401,150400,10542214200,128100,128100,128100,128000,157
20250401,150300,10522114900,128100,128100,128100,127900,518
20250401,150200,10455821200,128000,128100,128100,127900,260
20250401,150100,10422545500,128100,127800,128300,127800,312
20250401,150000,10382607500,127800,127200,128000,127100,614
20250401,145900,10304329900,127200,127100,127300,127000,576
20250401,145800,10231075400,127100,127500,127500,127100,711
20250401,145700,10140617300,127500,127500,127600,127400,501
20250401,145600,10076751300,127400,127300,127500,127300,594
20250401,145500,10001086500,127400,127500,127500,127300,593
20250401,145400,9925547600,127400,127600,127700,127300,537
20250401,145300,9857104000,127600,127600,127800,127300,726
20250401,145200,9764559900,127500,127500,127600,127500,539
20250401,145100,9695822400,127500,127500,127700,127400,659
20250401,145000,9611761400,127500,127700,127700,127500,498
20250401,144900,9548233600,127600,127500,127700,127300,725
20250401,144800,9455841000,127500,127400,127700,127200,695
20250401,144700,9367315000,127300,127500,127700,127300,610
20250401,144600,9289578900,127500,127300,127700,127300,687
20250401,144500,9202026900,127300,127500,127500,127300,676
20250401,144400,9115922100,127500,127600,127800,127500,415
20250401,144300,9062992500,127500,128000,128000,127300,742
20250401,144200,8968393900,128000,127700,128000,127400,776
20250401,144100,8869354500,127800,127700,128300,127600,581
20250401,144000,8795132200,127700,127800,127800,127600,682
20250401,143900,8708057200,127800,127600,127900,127500,821
20250401,143800,8603224400,127700,128100,128100,127600,572
20250401,143700,8530131800,127900,128500,128900,127900,1875
20250401,143600,8289562100,128600,128500,128600,128500,397
20250401,143500,8238545200,128600,128600,128700,128500,324
20250401,143400,8196894400,128500,128500,128600,128500,560
20250401,143300,8124924100,128500,128500,128600,128500,222
20250401,143200,8096393500,128600,128600,128700,128500,224
20250401,143100,8067591200,128700,128700,128800,128600,235
20250401,143000,8037361200,128700,128800,128800,128700,292
20250401,142900,7999774900,128700,128800,128800,128700,396
20250401,142800,7948792700,128700,128700,128800,128700,177
20250401,142700,7926009300,128700,128800,128800,128700,294
20250401,142600,7888165300,128800,128800,128800,128700,243
20250401,142500,7856885500,128800,128800,128900,128700,303
20250401,142400,7817859700,128900,128700,128900,128700,462
20250401,142300,7758369100,128800,128700,128800,128700,241
20250401,142200,7727347900,128800,128800,128800,128700,251
20250401,142100,7695039600,128800,128900,128900,128600,443
20250401,142000,7638003400,128800,128800,129000,128800,336
20250401,141900,7594708700,128800,128700,128800,128600,197
20250401,141800,7569365400,128600,128900,128900,128600,467
20250401,141700,7509241300,128900,128800,128900,128800,258
20250401,141600,7476003500,128800,128900,128900,128800,161
20250401,141500,7455263600,128800,128600,129100,128600,285
20250401,141400,7418578900,128700,128700,128700,128600,172
20250401,141300,7396456300,128700,128700,128800,128600,232
20250401,141200,7366599100,128700,128700,128800,128700,205
20250401,141100,7340211600,128800,128900,129000,128700,207
20250401,141000,7313538300,128900,128900,129000,128900,124
20250401,140900,7297552400,129100,128800,129100,128800,329
20250401,140800,7255156300,128900,128700,128900,128700,225
20250401,140700,7226178000,128700,128600,128800,128600,174
20250401,140600,7203783000,128600,128800,128800,128600,226
20250401,140500,7174700800,128700,128700,128800,128600,212
20250401,140400,7147419000,128700,128600,128700,128600,239
20250401,140300,7116671200,128600,129000,129100,128600,647
20250401,140200,7033299700,129100,129000,129500,129000,286
20250401,140100,6996368600,129000,129100,129100,129000,207
20250401,140000,6969659300,129000,128900,129100,128900,273
20250401,135900,6934444200,128900,128900,129000,128900,309
20250401,135800,6894611300,128900,128900,129000,128900,187
20250401,135700,6870502300,129000,128800,129000,128800,320
20250401,135600,6829259700,128800,128800,128900,128800,162
20250401,135500,6808391600,128900,128800,129000,128800,229
20250401,135400,6778887000,128800,128800,129000,128800,261
20250401,135300,6745253900,128800,128900,128900,128800,139
20250401,135200,6727344400,128900,128700,129100,128600,347
20250401,135100,6682684900,128700,128700,128700,128600,178
20250401,135000,6659792300,128600,128500,128700,128500,415
20250401,134900,6606421000,128600,128500,128600,128500,169
20250401,134800,6584697800,128600,128500,128600,128500,196
20250401,134700,6559510900,128600,128600,128600,128500,214
20250401,134600,6532005000,128600,128600,128700,128500,214
20250401,134500,6504484400,128600,128700,128800,128600,250
20250401,134400,6472323800,128700,128700,128800,128700,150
20250401,134300,6453014400,128700,128700,128800,128700,146
20250401,134200,6434223300,128700,128800,128800,128700,367
20250401,134100,6386963700,128800,128800,129000,128700,417
20250401,134000,6333252700,128900,129000,129100,128900,684
20250401,133900,6245022600,129000,129000,129100,129000,106
20250401,133800,6231341700,129100,129100,129100,129000,121
20250401,133700,6215728800,129100,129200,129200,129000,28
20250401,133600,6212114500,129200,129200,129300,129000,864
20250401,133500,6100528700,129300,129200,129300,129200,98
20250401,133400,6087858700,129200,129300,129300,129200,155
20250401,133300,6067824900,129300,129300,129300,129200,68
20250401,133200,6059033400,129300,129200,129300,129100,165
20250401,133100,6037718500,129100,129100,129200,129100,60
20250401,133000,6029970500,129200,129100,129200,129100,101
20250401,132900,6016924700,129100,129200,129200,129100,80
20250401,132800,6006591300,129200,129400,129400,129100,505
20250401,132700,5941340200,129500,129500,129500,129300,237
20250401,132600,5910656900,129400,129500,129500,129400,459
20250401,132500,5851250900,129500,129400,129500,129400,86
20250401,132400,5840116300,129500,129300,129500,129300,147
20250401,132300,5821088700,129400,129200,129400,129200,246
20250401,132200,5789276600,129300,129300,129300,129200,75
20250401,132100,5779579200,129200,129300,129300,129200,223
20250401,132000,5750755200,129300,129300,129300,129200,146
20250401,131900,5731884200,129200,129200,129300,129200,167
20250401,131800,5710298600,129200,129300,129300,129200,89
20250401,131700,5698796300,129300,129300,129300,129300,14
20250401,131600,5696986100,129300,129400,129400,129200,256
20250401,131500,5663888400,129300,129200,129400,129200,129
20250401,131400,5647214900,129200,129100,129200,129100,50
20250401,131300,5640756900,129200,129200,129200,129100,133
20250401,131200,5623576200,129100,129300,129400,129100,361
20250401,131100,5576913600,129300,129100,129400,129100,155
20250401,131000,5556882800,129200,129200,129200,129100,56
20250401,130900,5549648200,129200,129200,129300,129100,89
20250401,130800,5538152300,129200,129100,129200,129100,109
20250401,130700,5524074900,129100,129000,129100,129000,78
20250401,130600,5514008100,129100,129100,129100,129000,64
20250401,130500,5505749800,129100,129000,129100,129000,198
20250401,130400,5480192300,129100,129100,129100,129000,21
20250401,130300,5477482300,129000,129100,129100,129000,87
20250401,130200,5466255300,129100,129100,129200,129000,102
20250401,130100,5453088000,129200,129200,129200,129100,57
20250401,130000,5445727500,129200,129400,129400,129200,578
20250401,125900,5370986800,129400,129400,129400,129300,41
20250401,125800,5365683600,129400,129300,129400,129200,177
20250401,125700,5342800500,129200,129300,129300,129200,168
20250401,125600,5321078200,129200,129300,129300,129200,35
20250401,125500,5316553300,129200,129200,129300,129200,102
20250401,125400,5303370500,129200,129200,129300,129200,125
20250401,125300,5287219400,129100,129100,129200,129100,40
20250401,125200,5282054400,129200,129200,129200,129100,117
20250401,125100,5266941900,129200,129200,129200,129000,188
20250401,125000,5242669700,129200,129100,129200,129100,65
20250401,124900,5234276100,129000,129000,129100,128900,104
20250401,124800,5220861200,129000,129000,129000,128900,66
20250401,124700,5212350000,128900,129400,129400,128900,728
20250401,124600,5118334700,129400,129400,129500,129300,84
20250401,124500,5107463100,129400,129300,129400,129300,35
20250401,124400,5102936400,129400,129400,129400,129300,66
20250401,124300,5094399300,129300,129300,129300,129300,37
20250401,124200,5089615200,129300,129300,129300,129200,90
20250401,124100,5077980200,129300,129000,129300,129000,156
20250401,124000,5057835200,129100,129400,129400,129000,533
20250401,123900,4988957200,129400,129300,129400,129300,47
20250401,123800,4982876700,129400,129400,129400,129300,144
20250401,123700,4964245300,129400,129300,129400,129300,106
20250401,123600,4950537100,129400,129300,129400,129300,86
20250401,123500,4939415000,129300,129400,129400,129300,224
20250401,123400,4910437400,129500,129400,129500,129400,65
20250401,123300,4902023800,129400,129500,129500,129400,134
20250401,123200,4884675400,129500,129500,129500,129400,54
20250401,123100,4877683000,129400,129600,129700,129400,499
20250401,123000,4813024100,129700,129700,129700,129600,187
20250401,122900,4788771700,129600,129700,129700,129600,88
20250401,122800,4777360300,129700,129700,129700,129600,45
20250401,122700,4771525950,129700,129500,129700,129500,83
20250401,122600,4760765750,129600,129600,129600,129500,114
20250401,122500,4745995250,129500,129600,129600,129500,64
20250401,122400,4737701450,129500,129600,129600,129500,349
20250401,122300,4692484050,129700,129700,129700,129600,15
20250401,122200,4690539150,129700,129700,129700,129600,240
20250401,122100,4659416550,129800,129800,129900,129800,340
20250401,122000,4615279450,129800,129800,129800,129700,44
20250401,121900,4609571150,129800,129800,129800,129700,132
20250401,121800,4592447650,129800,129700,129800,129600,90
20250401,121700,4580774750,129700,129700,129700,129600,75
20250401,121600,4571048650,129600,129700,129700,129600,156
20250401,121500,4550818850,129700,129700,129700,129600,98
20250401,121400,4538112150,129700,129700,129700,129600,123
20250401,121300,4522159650,129700,129800,129900,129600,533
20250401,121200,4453006650,129900,129900,129900,129800,112
20250401,121100,4438460550,129900,129900,129900,129800,136
20250401,121000,4420794750,129800,129900,129900,129800,67
20250401,120900,4412094550,129900,129900,130000,129800,63
20250401,120800,4403909750,129900,129800,129900,129700,100
20250401,120700,4390930950,129700,129800,129800,129700,134
20250401,120600,4373539450,129800,129800,129800,129700,59
20250401,120500,4365884750,129800,130000,130000,129700,584
20250401,120400,4290046150,130100,130000,130100,130000,97
20250401,120300,4277430850,130000,129800,130100,129800,323
20250401,120200,4235485250,129800,129700,129800,129700,113
20250401,120100,4220821750,129800,129800,129800,129700,112
20250401,120000,4206287950,129800,129700,129800,129700,141
20250401,115900,4187993250,129700,129700,129800,129600,323
20250401,115800,4146099950,129800,129700,129800,129700,18
20250401,115700,4143764250,129800,129800,129800,129700,146
20250401,115600,4124818050,129700,129700,129800,129700,109
20250401,115500,4110673450,129800,129800,129800,129700,144
20250401,115400,4091985250,129700,129700,129800,129600,60
20250401,115300,4084203150,129700,129600,129800,129600,57
20250401,115200,4076808350,129700,129700,129800,129600,216
20250401,115100,4048792350,129600,129500,129700,129500,52
20250401,115000,4042051850,129600,129600,129600,129500,168
20250401,114900,4020292550,129700,129800,129800,129600,241
20250401,114800,3989045450,129800,130000,130000,129800,227
20250401,114700,3959575450,129900,129800,129900,129800,107
20250401,114600,3945678450,129800,129900,129900,129800,46
20250401,114500,3939706150,130000,129800,130000,129700,127
20250401,114400,3923222850,129700,129900,129900,129700,398
20250401,114300,3871554150,129900,129900,129900,129800,138
20250401,114200,3853632450,129900,129900,129900,129800,138
20250401,114100,3835709650,129900,129900,129900,129800,106
20250401,114000,3821944450,129800,129900,129900,129800,41
20250401,113900,3816618650,129800,130000,130000,129800,92
20250401,113800,3804674750,130000,130000,130000,129800,743
20250401,113700,3708162150,129900,130000,130000,129900,95
20250401,113600,3695814250,129900,129900,130000,129900,192
20250401,113500,3670859950,130000,130000,130000,129900,151
20250401,113400,3651238050,130000,129900,130000,129800,610
20250401,113300,3571995750,129900,129900,129900,129800,180
20250401,113200,3548615350,129900,129900,129900,129800,64
20250401,113100,3540306150,129900,129800,129900,129800,142
20250401,113000,3521865250,129900,129800,129900,129800,115
20250401,112900,3506928850,129900,129800,129900,129800,214
20250401,112800,3479145450,129900,129900,129900,129800,80
20250401,112700,3468756350,129900,130000,130000,129800,342
20250401,112600,3424324250,129950,130000,130200,129950,263
20250401,112500,3390127550,130000,130000,130000,129900,278
20250401,112400,3353992650,129900,130100,130200,129900,288
20250401,112300,3316547450,130200,130000,130200,129900,553
20250401,112200,3244654650,130000,129800,130100,129800,625
20250401,112100,3163457950,129900,129800,129900,129800,139
20250401,112000,3145407850,129900,130000,130000,129900,470
20250401,111900,3084338050,130000,130000,130000,129900,69
20250401,111800,3075368650,130000,130000,130000,129900,216
20250401,111700,3047294350,130000,129900,130100,129900,1086
20250401,111600,2906103150,129900,129900,130000,129900,116
20250401,111500,2891032350,129900,129800,129900,129800,29
20250401,111400,2887265450,129800,130100,130100,129800,754
20250401,111300,2789276950,130100,130000,130100,130000,645
20250401,111200,2705412850,130000,129900,130000,129900,102
20250401,111100,2692154250,130000,129700,130000,129600,1097
20250401,111000,2549701450,129800,129600,129800,129500,113
20250401,110900,2535055150,129600,129600,129600,129500,141
20250401,110800,2516786050,129600,129700,129700,129500,84
20250401,110700,2505899550,129500,129700,129700,129500,202
20250401,110600,2479715850,129700,129700,129800,129600,202
20250401,110500,2453517950,129700,129700,129800,129700,233
20250401,110400,2423295050,129800,129800,129800,129600,129
20250401,110300,2406556850,129700,129300,129700,129200,423
20250401,110200,2351753150,129300,129300,129400,129200,128
20250401,110100,2335200550,129500,129200,129500,129200,95
20250401,110000,2322912750,129300,129600,129600,129200,161
20250401,105900,2302091750,129500,129700,129700,129500,156
20250401,105800,2281872250,129700,129300,129700,129200,303
20250401,105700,2242679250,129400,129100,129400,129100,116
20250401,105600,2227689850,129200,129100,129200,129100,30
20250401,105500,2223815250,129200,129100,129300,129100,186
20250401,105400,2199786250,129200,129200,129200,129100,29
20250401,105300,2196040550,129200,129300,129400,129200,148
20250401,105200,2176903850,129400,129400,129400,129100,176
20250401,105100,2154155450,129400,129500,129500,129300,35
20250401,105000,2149626250,129500,129300,129500,129300,119
20250401,104900,2134237350,129300,129100,129300,129000,372
20250401,104800,2086208350,129200,129500,129600,129200,260
20250401,104700,2052579350,129400,129200,129500,129100,115
20250401,104600,2037714850,129200,129200,129200,129100,83
20250401,104500,2026992950,129200,128800,129200,128800,202
20250401,104400,2000940450,128900,128600,128900,128600,150
20250401,104300,1981628850,128600,128400,128600,128300,296
20250401,104200,1943601950,128400,128400,128400,128300,36
20250401,104100,1938981150,128400,128300,128400,128300,97
20250401,104000,1926533850,128100,128400,128400,128100,167
20250401,103900,1905109450,128400,128400,128400,128300,42
20250401,103800,1899717350,128400,128200,128400,128200,92
20250401,103700,1887917450,128200,128100,128300,128100,284
20250401,103600,1851528850,128200,128100,128200,128000,54
20250401,103500,1844610050,128100,128100,128100,128000,70
20250401,103400,1835644350,128100,128200,128200,128000,159
20250401,103300,1815281650,128200,128100,128200,128100,42
20250401,103200,1809899150,128100,128100,128100,128000,79
20250401,103100,1799781150,128100,128400,128400,128100,128
20250401,103000,1783372450,128300,128000,128300,128000,103
20250401,102900,1770185650,128000,128000,128000,127800,286
20250401,102800,1733624750,128000,127900,128000,127700,112
20250401,102700,1719308850,127900,127800,127900,127700,76
20250401,102600,1709595850,127800,127600,127800,127600,110
20250401,102500,1695553150,127500,127600,127600,127500,42
20250401,102400,1690194550,127600,127500,127700,127500,17
20250401,102300,1688024950,127700,127600,127800,127400,232
20250401,102200,1658456550,127500,127500,127500,127400,109
20250401,102100,1644561800,127500,127400,127500,127400,49
20250401,102000,1638317100,127500,127700,127700,127400,201
20250401,101900,1612676600,127600,127900,127900,127600,93
20250401,101800,1600796000,127800,127800,127900,127800,39
20250401,101700,1595810900,127900,127900,127900,127800,36
20250401,101600,1591208000,127800,127900,127900,127800,155
20250401,101500,1571396300,127900,128000,128000,127800,160
20250401,101400,1550945500,128000,127700,128000,127600,74
20250401,101300,1541481900,127700,127700,128000,127500,119
20250401,101200,1526286300,127700,127700,128000,127700,309
20250401,101100,1486809100,127200,127400,127700,127200,502
20250401,101000,1422850100,127400,127400,127500,127300,108
20250401,100900,1409091600,127300,127400,127400,127300,60
20250401,100800,1401451700,127400,127400,127400,127300,58
20250401,100700,1394064700,127400,127600,127600,127300,122
20250401,100600,1378516700,127600,127600,127600,127500,88
20250401,100500,1367294300,127600,127600,127600,127500,26
20250401,100400,1363976800,127500,127500,127600,127500,121
20250401,100300,1348545700,127600,127600,127600,127500,58
20250401,100200,1341146200,127600,127700,127700,127500,110
20250401,100100,1327110500,127700,127700,127800,127600,193
20250401,100000,1302469600,127700,127600,127700,127500,161
20250401,095900,1281918200,127700,127600,127700,127400,587
20250401,095800,1207093900,127600,128000,128000,127600,225
20250401,095700,1178345000,127900,128000,128000,127900,79
20250401,095600,1168238000,128000,127900,128000,127800,37
20250401,095500,1163505500,127900,127800,128200,127700,107
20250401,095400,1149820500,127800,127800,127800,127700,44
20250401,095300,1144197400,127600,128200,128200,127600,146
20250401,095200,1125534500,128200,127800,128300,127700,289
20250401,095100,1088586400,127700,128000,128000,127500,331
20250401,095000,1046258600,128000,128100,128400,127900,236
20250401,094900,1016031100,128500,128100,128500,128000,87
20250401,094800,1004883200,128000,128300,128300,128000,122
20250401,094700,989254800,128300,128300,128300,128100,40
20250401,094600,984124000,128300,128100,128400,128100,27
20250401,094500,980659700,128100,128100,128100,128000,96
20250401,094400,968367300,128100,127900,128100,127900,148
20250401,094300,949433600,128000,128000,128000,127900,78
20250401,094200,939451700,128000,128000,128000,127900,242
20250401,094100,908489200,127900,128000,128000,127900,412
20250401,094000,855791900,128000,128000,128000,127900,25
20250401,093900,852592500,128000,128000,128100,128000,20
20250401,093800,850032400,128000,128100,128100,127900,80
20250401,093700,839797350,128000,128000,128000,127900,212
20250401,093600,812667850,128000,127800,128000,127700,20
20250401,093500,810112150,127700,127700,127800,127700,74
20250401,093400,800661650,127600,127800,127800,127600,108
20250401,093300,786869450,127700,127800,128000,127700,214
20250401,093200,759534750,128000,128500,128500,127900,122
20250401,093100,743904550,128200,128500,128700,128200,275
20250401,093000,708582450,128500,128600,128800,128500,88
20250401,092900,697265650,128700,128600,128700,128500,355
20250401,092800,651629750,128600,128500,128600,128500,82
20250401,092700,641091150,128600,128400,129000,128400,34
20250401,092600,636720550,129000,128400,129000,128400,41
20250401,092500,631446850,128500,129000,129000,128500,235
20250401,092400,601167750,129000,129100,129100,128800,37
20250401,092300,596397650,129200,129000,129200,129000,133
20250401,092200,579238600,129000,129000,129000,128600,202
20250401,092100,553200900,128600,129200,129200,128600,199
20250401,092000,527585900,129200,129300,129300,128800,68
20250401,091900,518816600,129000,129300,129300,129000,25
20250401,091800,515584600,129300,129400,129700,129100,64
20250401,091700,507302600,129800,129800,129800,129400,458
20250401,091600,447949600,129800,129900,129900,129800,35
20250401,091500,443403300,129900,129800,129900,129600,94
20250401,091400,431197200,129800,129800,129800,129700,58
20250401,091300,423671300,129800,130000,130000,129400,199
20250401,091200,397828000,130000,129900,130000,129700,140
20250401,091100,379638000,129700,129900,130000,129700,48
20250401,091000,373403100,130000,130000,130100,129700,85
20250401,090900,362358300,130000,129900,130300,129700,543
20250401,090800,291737800,130000,129400,130000,129400,376
20250401,090700,242920100,129600,129200,129800,129100,231
20250401,090600,213021300,129200,129000,129200,128800,138
20250401,090500,195218500,128800,128600,129000,128500,137
20250401,090400,177564700,128700,128700,129000,128700,267
20250401,090300,143178000,128800,127900,128800,127900,99
20250401,090200,130474600,129100,127800,129100,127800,160
20250401,090100,109909600,128600,127800,128600,127700,261
20250401,090000,76452800,128000,128000,128500,127500,597
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 11562460300 128000 128000 128000 128000 3605
3 20250401 193300 11562460300 128000 128000 128000 128000 0
4 20250401 193200 11562460300 128000 128000 128000 128000 0
5 20250401 193100 11562460300 128000 128000 128000 128000 0
6 20250401 193000 11562460300 128000 128000 128000 128000 0
7 20250401 192900 11562460300 128000 128000 128000 128000 0
8 20250401 192800 11562460300 128000 128000 128000 128000 0
9 20250401 192700 11562460300 128000 128000 128000 128000 0
10 20250401 192600 11562460300 128000 128000 128000 128000 0
11 20250401 192500 11562460300 128000 128000 128000 128000 0
12 20250401 192400 11562460300 128000 128000 128000 128000 0
13 20250401 192300 11562460300 128000 128000 128000 128000 0
14 20250401 192200 11562460300 128000 128000 128000 128000 0
15 20250401 192100 11562460300 128000 128000 128000 128000 0
16 20250401 192000 11562460300 128000 128000 128000 128000 0
17 20250401 191900 11562460300 128000 128000 128000 128000 0
18 20250401 191800 11562460300 128000 128000 128000 128000 0
19 20250401 191700 11562460300 128000 128000 128000 128000 0
20 20250401 191600 11562460300 128000 128000 128000 128000 0
21 20250401 191500 11562460300 128000 128000 128000 128000 0
22 20250401 191400 11562460300 128000 128000 128000 128000 0
23 20250401 191300 11562460300 128000 128000 128000 128000 0
24 20250401 191200 11562460300 128000 128000 128000 128000 0
25 20250401 191100 11562460300 128000 128000 128000 128000 0
26 20250401 191000 11562460300 128000 128000 128000 128000 0
27 20250401 190900 11562460300 128000 128000 128000 128000 0
28 20250401 190800 11562460300 128000 128000 128000 128000 0
29 20250401 190700 11562460300 128000 128000 128000 128000 0
30 20250401 190600 11562460300 128000 128000 128000 128000 0
31 20250401 190500 11562460300 128000 128000 128000 128000 0
32 20250401 190400 11562460300 128000 128000 128000 128000 3605
33 20250401 190300 11562460300 128000 128000 128000 128000 0
34 20250401 190200 11562460300 128000 128000 128000 128000 0
35 20250401 190100 11562460300 128000 128000 128000 128000 0
36 20250401 190000 11562460300 128000 128000 128000 128000 0
37 20250401 185900 11562460300 128000 128000 128000 128000 0
38 20250401 185800 11562460300 128000 128000 128000 128000 0
39 20250401 185700 11562460300 128000 128000 128000 128000 0
40 20250401 185600 11562460300 128000 128000 128000 128000 0
41 20250401 185500 11562460300 128000 128000 128000 128000 0
42 20250401 185400 11562460300 128000 128000 128000 128000 0
43 20250401 185300 11562460300 128000 128000 128000 128000 0
44 20250401 185200 11562460300 128000 128000 128000 128000 0
45 20250401 185100 11562460300 128000 128000 128000 128000 0
46 20250401 185000 11562460300 128000 128000 128000 128000 0
47 20250401 184900 11562460300 128000 128000 128000 128000 0
48 20250401 184800 11562460300 128000 128000 128000 128000 0
49 20250401 184700 11562460300 128000 128000 128000 128000 0
50 20250401 184600 11562460300 128000 128000 128000 128000 0
51 20250401 184500 11562460300 128000 128000 128000 128000 0
52 20250401 184400 11562460300 128000 128000 128000 128000 0
53 20250401 184300 11562460300 128000 128000 128000 128000 0
54 20250401 184200 11562460300 128000 128000 128000 128000 0
55 20250401 184100 11562460300 128000 128000 128000 128000 0
56 20250401 184000 11562460300 128000 128000 128000 128000 0
57 20250401 183900 11562460300 128000 128000 128000 128000 0
58 20250401 183800 11562460300 128000 128000 128000 128000 0
59 20250401 183700 11562460300 128000 128000 128000 128000 0
60 20250401 183600 11562460300 128000 128000 128000 128000 0
61 20250401 183500 11562460300 128000 128000 128000 128000 0
62 20250401 183400 11562460300 128000 128000 128000 128000 3605
63 20250401 183300 11562460300 128000 128000 128000 128000 0
64 20250401 183200 11562460300 128000 128000 128000 128000 0
65 20250401 183100 11562460300 128000 128000 128000 128000 0
66 20250401 183000 11562460300 128000 128000 128000 128000 0
67 20250401 182900 11562460300 128000 128000 128000 128000 0
68 20250401 182800 11562460300 128000 128000 128000 128000 0
69 20250401 182700 11562460300 128000 128000 128000 128000 0
70 20250401 182600 11562460300 128000 128000 128000 128000 0
71 20250401 182500 11562460300 128000 128000 128000 128000 0
72 20250401 182400 11562460300 128000 128000 128000 128000 0
73 20250401 182300 11562460300 128000 128000 128000 128000 0
74 20250401 182200 11562460300 128000 128000 128000 128000 0
75 20250401 182100 11562460300 128000 128000 128000 128000 0
76 20250401 182000 11562460300 128000 128000 128000 128000 0
77 20250401 181900 11562460300 128000 128000 128000 128000 0
78 20250401 181800 11562460300 128000 128000 128000 128000 0
79 20250401 181700 11562460300 128000 128000 128000 128000 0
80 20250401 181600 11562460300 128000 128000 128000 128000 0
81 20250401 181500 11562460300 128000 128000 128000 128000 0
82 20250401 181400 11562460300 128000 128000 128000 128000 0
83 20250401 181300 11562460300 128000 128000 128000 128000 0
84 20250401 181200 11562460300 128000 128000 128000 128000 0
85 20250401 181100 11562460300 128000 128000 128000 128000 0
86 20250401 181000 11562460300 128000 128000 128000 128000 0
87 20250401 180900 11562460300 128000 128000 128000 128000 0
88 20250401 180800 11562460300 128000 128000 128000 128000 0
89 20250401 180700 11562460300 128000 128000 128000 128000 0
90 20250401 180600 11562460300 128000 128000 128000 128000 0
91 20250401 180500 11562460300 128000 128000 128000 128000 0
92 20250401 180400 11562460300 128000 128000 128000 128000 3605
93 20250401 180300 11562460300 128000 128000 128000 128000 0
94 20250401 180200 11562460300 128000 128000 128000 128000 0
95 20250401 180100 11562460300 128000 128000 128000 128000 0
96 20250401 180000 11562460300 128000 128000 128000 128000 0
97 20250401 175900 11562460300 128000 128000 128000 128000 0
98 20250401 175800 11562460300 128000 128000 128000 128000 0
99 20250401 175700 11562460300 128000 128000 128000 128000 0
100 20250401 175600 11562460300 128000 128000 128000 128000 0
101 20250401 175500 11562460300 128000 128000 128000 128000 0
102 20250401 175400 11562460300 128000 128000 128000 128000 0
103 20250401 175300 11562460300 128000 128000 128000 128000 0
104 20250401 175200 11562460300 128000 128000 128000 128000 0
105 20250401 175100 11562460300 128000 128000 128000 128000 0
106 20250401 175000 11562460300 128000 128000 128000 128000 0
107 20250401 174900 11562460300 128000 128000 128000 128000 0
108 20250401 174800 11562460300 128000 128000 128000 128000 0
109 20250401 174700 11562460300 128000 128000 128000 128000 0
110 20250401 174600 11562460300 128000 128000 128000 128000 0
111 20250401 174500 11562460300 128000 128000 128000 128000 0
112 20250401 174400 11562460300 128000 128000 128000 128000 0
113 20250401 174300 11562460300 128000 128000 128000 128000 0
114 20250401 174200 11562460300 128000 128000 128000 128000 0
115 20250401 174100 11562460300 128000 128000 128000 128000 0
116 20250401 174000 11562460300 128000 128000 128000 128000 0
117 20250401 173900 11562460300 128000 128000 128000 128000 0
118 20250401 173800 11562460300 128000 128000 128000 128000 0
119 20250401 173700 11562460300 128000 128000 128000 128000 0
120 20250401 173600 11562460300 128000 128000 128000 128000 0
121 20250401 173500 11562460300 128000 128000 128000 128000 0
122 20250401 173400 11562460300 128000 128000 128000 128000 3605
123 20250401 173300 11562460300 128000 128000 128000 128000 0
124 20250401 173200 11562460300 128000 128000 128000 128000 0
125 20250401 173100 11562460300 128000 128000 128000 128000 0
126 20250401 173000 11562460300 128000 128000 128000 128000 0
127 20250401 172900 11562460300 128000 128000 128000 128000 0
128 20250401 172800 11562460300 128000 128000 128000 128000 0
129 20250401 172700 11562460300 128000 128000 128000 128000 0
130 20250401 172600 11562460300 128000 128000 128000 128000 0
131 20250401 172500 11562460300 128000 128000 128000 128000 0
132 20250401 172400 11562460300 128000 128000 128000 128000 0
133 20250401 172300 11562460300 128000 128000 128000 128000 0
134 20250401 172200 11562460300 128000 128000 128000 128000 0
135 20250401 172100 11562460300 128000 128000 128000 128000 0
136 20250401 172000 11562460300 128000 128000 128000 128000 0
137 20250401 171900 11562460300 128000 128000 128000 128000 0
138 20250401 171800 11562460300 128000 128000 128000 128000 0
139 20250401 171700 11562460300 128000 128000 128000 128000 0
140 20250401 171600 11562460300 128000 128000 128000 128000 0
141 20250401 171500 11562460300 128000 128000 128000 128000 0
142 20250401 171400 11562460300 128000 128000 128000 128000 0
143 20250401 171300 11562460300 128000 128000 128000 128000 0
144 20250401 171200 11562460300 128000 128000 128000 128000 0
145 20250401 171100 11562460300 128000 128000 128000 128000 0
146 20250401 171000 11562460300 128000 128000 128000 128000 0
147 20250401 170900 11562460300 128000 128000 128000 128000 0
148 20250401 170800 11562460300 128000 128000 128000 128000 0
149 20250401 170700 11562460300 128000 128000 128000 128000 0
150 20250401 170600 11562460300 128000 128000 128000 128000 0
151 20250401 170500 11562460300 128000 128000 128000 128000 0
152 20250401 170400 11562460300 128000 128000 128000 128000 3605
153 20250401 170300 11562460300 128000 128000 128000 128000 0
154 20250401 170200 11562460300 128000 128000 128000 128000 0
155 20250401 170100 11562460300 128000 128000 128000 128000 0
156 20250401 170000 11562460300 128000 128000 128000 128000 0
157 20250401 165900 11562460300 128000 128000 128000 128000 0
158 20250401 165800 11562460300 128000 128000 128000 128000 0
159 20250401 165700 11562460300 128000 128000 128000 128000 0
160 20250401 165600 11562460300 128000 128000 128000 128000 0
161 20250401 165500 11562460300 128000 128000 128000 128000 0
162 20250401 165400 11562460300 128000 128000 128000 128000 0
163 20250401 165300 11562460300 128000 128000 128000 128000 0
164 20250401 165200 11562460300 128000 128000 128000 128000 0
165 20250401 165100 11562460300 128000 128000 128000 128000 0
166 20250401 165000 11562460300 128000 128000 128000 128000 0
167 20250401 164900 11562460300 128000 128000 128000 128000 0
168 20250401 164800 11562460300 128000 128000 128000 128000 0
169 20250401 164700 11562460300 128000 128000 128000 128000 0
170 20250401 164600 11562460300 128000 128000 128000 128000 0
171 20250401 164500 11562460300 128000 128000 128000 128000 0
172 20250401 164400 11562460300 128000 128000 128000 128000 0
173 20250401 164300 11562460300 128000 128000 128000 128000 0
174 20250401 164200 11562460300 128000 128000 128000 128000 0
175 20250401 164100 11562460300 128000 128000 128000 128000 0
176 20250401 164000 11562460300 128000 128000 128000 128000 0
177 20250401 163900 11562460300 128000 128000 128000 128000 0
178 20250401 163800 11562460300 128000 128000 128000 128000 0
179 20250401 163700 11562460300 128000 128000 128000 128000 0
180 20250401 163600 11562460300 128000 128000 128000 128000 0
181 20250401 163500 11562460300 128000 128000 128000 128000 0
182 20250401 163400 11562460300 128000 128000 128000 128000 3605
183 20250401 163300 11562460300 128000 128000 128000 128000 0
184 20250401 163200 11562460300 128000 128000 128000 128000 0
185 20250401 163100 11562460300 128000 128000 128000 128000 0
186 20250401 163000 11562460300 128000 128000 128000 128000 0
187 20250401 162900 11562460300 128000 128000 128000 128000 0
188 20250401 162800 11562460300 128000 128000 128000 128000 0
189 20250401 162700 11562460300 128000 128000 128000 128000 0
190 20250401 162600 11562460300 128000 128000 128000 128000 0
191 20250401 162500 11562460300 128000 128000 128000 128000 0
192 20250401 162400 11562460300 128000 128000 128000 128000 0
193 20250401 162300 11562460300 128000 128000 128000 128000 0
194 20250401 162200 11562460300 128000 128000 128000 128000 0
195 20250401 162100 11562460300 128000 128000 128000 128000 0
196 20250401 162000 11562460300 128000 128000 128000 128000 0
197 20250401 161900 11562460300 128000 128000 128000 128000 0
198 20250401 161800 11562460300 128000 128000 128000 128000 0
199 20250401 161700 11562460300 128000 128000 128000 128000 0
200 20250401 161600 11562460300 128000 128000 128000 128000 0
201 20250401 161500 11562460300 128000 128000 128000 128000 0
202 20250401 161400 11562460300 128000 128000 128000 128000 0
203 20250401 161300 11562460300 128000 128000 128000 128000 0
204 20250401 161200 11562460300 128000 128000 128000 128000 0
205 20250401 161100 11562460300 128000 128000 128000 128000 0
206 20250401 161000 11562460300 128000 128000 128000 128000 0
207 20250401 160900 11562460300 128000 128000 128000 128000 0
208 20250401 160800 11562460300 128000 128000 128000 128000 0
209 20250401 160700 11562460300 128000 128000 128000 128000 0
210 20250401 160600 11562460300 128000 128000 128000 128000 0
211 20250401 160500 11562460300 128000 128000 128000 128000 0
212 20250401 160400 11562460300 128000 128000 128000 128000 3605
213 20250401 160300 11562460300 128000 128000 128000 128000 0
214 20250401 160200 11562460300 128000 128000 128000 128000 0
215 20250401 160100 11562460300 128000 128000 128000 128000 0
216 20250401 160000 11562460300 128000 128000 128000 128000 0
217 20250401 155900 11562460300 128000 128000 128000 128000 0
218 20250401 155800 11562460300 128000 128000 128000 128000 0
219 20250401 155700 11562460300 128000 128000 128000 128000 0
220 20250401 155600 11562460300 128000 128000 128000 128000 0
221 20250401 155500 11562460300 128000 128000 128000 128000 0
222 20250401 155400 11562460300 128000 128000 128000 128000 0
223 20250401 155300 11562460300 128000 128000 128000 128000 0
224 20250401 155200 11562460300 128000 128000 128000 128000 0
225 20250401 155100 11562460300 128000 128000 128000 128000 0
226 20250401 155000 11562460300 128000 128000 128000 128000 0
227 20250401 154900 11562460300 128000 128000 128000 128000 0
228 20250401 154800 11562460300 128000 128000 128000 128000 0
229 20250401 154700 11562460300 128000 128000 128000 128000 0
230 20250401 154600 11562460300 128000 128000 128000 128000 0
231 20250401 154500 11562460300 128000 128000 128000 128000 0
232 20250401 154400 11562460300 128000 128000 128000 128000 0
233 20250401 154300 11562460300 128000 128000 128000 128000 0
234 20250401 154200 11562460300 128000 128000 128000 128000 0
235 20250401 154100 11562460300 128000 128000 128000 128000 0
236 20250401 154000 11562460300 128000 128000 128000 128000 0
237 20250401 153900 11562460300 128000 128000 128000 128000 0
238 20250401 153800 11562460300 128000 128000 128000 128000 0
239 20250401 153700 11562460300 128000 128000 128000 128000 0
240 20250401 153600 11562460300 128000 128000 128000 128000 0
241 20250401 153500 11562460300 128000 128000 128000 128000 0
242 20250401 153400 11562460300 128000 128000 128000 128000 3605
243 20250401 153300 11562460300 128000 128000 128000 128000 0
244 20250401 153200 11562460300 128000 128000 128000 128000 0
245 20250401 153100 11562460300 128000 128000 128000 128000 0
246 20250401 153000 11562460300 128000 128000 128000 128000 3605
247 20250401 152900 11101020300 128400 128400 128400 128400 0
248 20250401 152800 11101020300 128400 128400 128400 128400 0
249 20250401 152700 11101020300 128400 128400 128400 128400 0
250 20250401 152600 11101020300 128400 128400 128400 128400 0
251 20250401 152500 11101020300 128400 128400 128400 128400 0
252 20250401 152400 11101020300 128400 128400 128400 128400 0
253 20250401 152300 11101020300 128400 128400 128400 128400 0
254 20250401 152200 11101020300 128400 128400 128400 128400 0
255 20250401 152100 11101020300 128400 128400 128400 128400 0
256 20250401 152000 11101020300 128400 128400 128400 128400 0
257 20250401 151900 11101020300 128400 128200 128400 128100 465
258 20250401 151800 11041383800 128100 128000 128200 127900 217
259 20250401 151700 11013587100 128000 128000 128000 127900 123
260 20250401 151600 10997847700 127900 128200 128300 127800 676
261 20250401 151500 10911257500 128200 128100 128200 128100 117
262 20250401 151400 10896258200 128200 128100 128200 128100 148
263 20250401 151300 10877293500 128100 128100 128200 128000 429
264 20250401 151200 10822345100 128100 128100 128100 128000 94
265 20250401 151100 10810305500 128100 128100 128100 128000 188
266 20250401 151000 10786223000 128100 128100 128200 128000 431
267 20250401 150900 10731031700 128200 128100 128200 128000 218
268 20250401 150800 10703110400 128000 128100 128100 128000 150
269 20250401 150700 10683896400 128100 128000 128100 127900 406
270 20250401 150600 10631937400 128000 128000 128000 127900 261
271 20250401 150500 10598543900 128000 128100 128100 127900 440
272 20250401 150400 10542214200 128100 128100 128100 128000 157
273 20250401 150300 10522114900 128100 128100 128100 127900 518
274 20250401 150200 10455821200 128000 128100 128100 127900 260
275 20250401 150100 10422545500 128100 127800 128300 127800 312
276 20250401 150000 10382607500 127800 127200 128000 127100 614
277 20250401 145900 10304329900 127200 127100 127300 127000 576
278 20250401 145800 10231075400 127100 127500 127500 127100 711
279 20250401 145700 10140617300 127500 127500 127600 127400 501
280 20250401 145600 10076751300 127400 127300 127500 127300 594
281 20250401 145500 10001086500 127400 127500 127500 127300 593
282 20250401 145400 9925547600 127400 127600 127700 127300 537
283 20250401 145300 9857104000 127600 127600 127800 127300 726
284 20250401 145200 9764559900 127500 127500 127600 127500 539
285 20250401 145100 9695822400 127500 127500 127700 127400 659
286 20250401 145000 9611761400 127500 127700 127700 127500 498
287 20250401 144900 9548233600 127600 127500 127700 127300 725
288 20250401 144800 9455841000 127500 127400 127700 127200 695
289 20250401 144700 9367315000 127300 127500 127700 127300 610
290 20250401 144600 9289578900 127500 127300 127700 127300 687
291 20250401 144500 9202026900 127300 127500 127500 127300 676
292 20250401 144400 9115922100 127500 127600 127800 127500 415
293 20250401 144300 9062992500 127500 128000 128000 127300 742
294 20250401 144200 8968393900 128000 127700 128000 127400 776
295 20250401 144100 8869354500 127800 127700 128300 127600 581
296 20250401 144000 8795132200 127700 127800 127800 127600 682
297 20250401 143900 8708057200 127800 127600 127900 127500 821
298 20250401 143800 8603224400 127700 128100 128100 127600 572
299 20250401 143700 8530131800 127900 128500 128900 127900 1875
300 20250401 143600 8289562100 128600 128500 128600 128500 397
301 20250401 143500 8238545200 128600 128600 128700 128500 324
302 20250401 143400 8196894400 128500 128500 128600 128500 560
303 20250401 143300 8124924100 128500 128500 128600 128500 222
304 20250401 143200 8096393500 128600 128600 128700 128500 224
305 20250401 143100 8067591200 128700 128700 128800 128600 235
306 20250401 143000 8037361200 128700 128800 128800 128700 292
307 20250401 142900 7999774900 128700 128800 128800 128700 396
308 20250401 142800 7948792700 128700 128700 128800 128700 177
309 20250401 142700 7926009300 128700 128800 128800 128700 294
310 20250401 142600 7888165300 128800 128800 128800 128700 243
311 20250401 142500 7856885500 128800 128800 128900 128700 303
312 20250401 142400 7817859700 128900 128700 128900 128700 462
313 20250401 142300 7758369100 128800 128700 128800 128700 241
314 20250401 142200 7727347900 128800 128800 128800 128700 251
315 20250401 142100 7695039600 128800 128900 128900 128600 443
316 20250401 142000 7638003400 128800 128800 129000 128800 336
317 20250401 141900 7594708700 128800 128700 128800 128600 197
318 20250401 141800 7569365400 128600 128900 128900 128600 467
319 20250401 141700 7509241300 128900 128800 128900 128800 258
320 20250401 141600 7476003500 128800 128900 128900 128800 161
321 20250401 141500 7455263600 128800 128600 129100 128600 285
322 20250401 141400 7418578900 128700 128700 128700 128600 172
323 20250401 141300 7396456300 128700 128700 128800 128600 232
324 20250401 141200 7366599100 128700 128700 128800 128700 205
325 20250401 141100 7340211600 128800 128900 129000 128700 207
326 20250401 141000 7313538300 128900 128900 129000 128900 124
327 20250401 140900 7297552400 129100 128800 129100 128800 329
328 20250401 140800 7255156300 128900 128700 128900 128700 225
329 20250401 140700 7226178000 128700 128600 128800 128600 174
330 20250401 140600 7203783000 128600 128800 128800 128600 226
331 20250401 140500 7174700800 128700 128700 128800 128600 212
332 20250401 140400 7147419000 128700 128600 128700 128600 239
333 20250401 140300 7116671200 128600 129000 129100 128600 647
334 20250401 140200 7033299700 129100 129000 129500 129000 286
335 20250401 140100 6996368600 129000 129100 129100 129000 207
336 20250401 140000 6969659300 129000 128900 129100 128900 273
337 20250401 135900 6934444200 128900 128900 129000 128900 309
338 20250401 135800 6894611300 128900 128900 129000 128900 187
339 20250401 135700 6870502300 129000 128800 129000 128800 320
340 20250401 135600 6829259700 128800 128800 128900 128800 162
341 20250401 135500 6808391600 128900 128800 129000 128800 229
342 20250401 135400 6778887000 128800 128800 129000 128800 261
343 20250401 135300 6745253900 128800 128900 128900 128800 139
344 20250401 135200 6727344400 128900 128700 129100 128600 347
345 20250401 135100 6682684900 128700 128700 128700 128600 178
346 20250401 135000 6659792300 128600 128500 128700 128500 415
347 20250401 134900 6606421000 128600 128500 128600 128500 169
348 20250401 134800 6584697800 128600 128500 128600 128500 196
349 20250401 134700 6559510900 128600 128600 128600 128500 214
350 20250401 134600 6532005000 128600 128600 128700 128500 214
351 20250401 134500 6504484400 128600 128700 128800 128600 250
352 20250401 134400 6472323800 128700 128700 128800 128700 150
353 20250401 134300 6453014400 128700 128700 128800 128700 146
354 20250401 134200 6434223300 128700 128800 128800 128700 367
355 20250401 134100 6386963700 128800 128800 129000 128700 417
356 20250401 134000 6333252700 128900 129000 129100 128900 684
357 20250401 133900 6245022600 129000 129000 129100 129000 106
358 20250401 133800 6231341700 129100 129100 129100 129000 121
359 20250401 133700 6215728800 129100 129200 129200 129000 28
360 20250401 133600 6212114500 129200 129200 129300 129000 864
361 20250401 133500 6100528700 129300 129200 129300 129200 98
362 20250401 133400 6087858700 129200 129300 129300 129200 155
363 20250401 133300 6067824900 129300 129300 129300 129200 68
364 20250401 133200 6059033400 129300 129200 129300 129100 165
365 20250401 133100 6037718500 129100 129100 129200 129100 60
366 20250401 133000 6029970500 129200 129100 129200 129100 101
367 20250401 132900 6016924700 129100 129200 129200 129100 80
368 20250401 132800 6006591300 129200 129400 129400 129100 505
369 20250401 132700 5941340200 129500 129500 129500 129300 237
370 20250401 132600 5910656900 129400 129500 129500 129400 459
371 20250401 132500 5851250900 129500 129400 129500 129400 86
372 20250401 132400 5840116300 129500 129300 129500 129300 147
373 20250401 132300 5821088700 129400 129200 129400 129200 246
374 20250401 132200 5789276600 129300 129300 129300 129200 75
375 20250401 132100 5779579200 129200 129300 129300 129200 223
376 20250401 132000 5750755200 129300 129300 129300 129200 146
377 20250401 131900 5731884200 129200 129200 129300 129200 167
378 20250401 131800 5710298600 129200 129300 129300 129200 89
379 20250401 131700 5698796300 129300 129300 129300 129300 14
380 20250401 131600 5696986100 129300 129400 129400 129200 256
381 20250401 131500 5663888400 129300 129200 129400 129200 129
382 20250401 131400 5647214900 129200 129100 129200 129100 50
383 20250401 131300 5640756900 129200 129200 129200 129100 133
384 20250401 131200 5623576200 129100 129300 129400 129100 361
385 20250401 131100 5576913600 129300 129100 129400 129100 155
386 20250401 131000 5556882800 129200 129200 129200 129100 56
387 20250401 130900 5549648200 129200 129200 129300 129100 89
388 20250401 130800 5538152300 129200 129100 129200 129100 109
389 20250401 130700 5524074900 129100 129000 129100 129000 78
390 20250401 130600 5514008100 129100 129100 129100 129000 64
391 20250401 130500 5505749800 129100 129000 129100 129000 198
392 20250401 130400 5480192300 129100 129100 129100 129000 21
393 20250401 130300 5477482300 129000 129100 129100 129000 87
394 20250401 130200 5466255300 129100 129100 129200 129000 102
395 20250401 130100 5453088000 129200 129200 129200 129100 57
396 20250401 130000 5445727500 129200 129400 129400 129200 578
397 20250401 125900 5370986800 129400 129400 129400 129300 41
398 20250401 125800 5365683600 129400 129300 129400 129200 177
399 20250401 125700 5342800500 129200 129300 129300 129200 168
400 20250401 125600 5321078200 129200 129300 129300 129200 35
401 20250401 125500 5316553300 129200 129200 129300 129200 102
402 20250401 125400 5303370500 129200 129200 129300 129200 125
403 20250401 125300 5287219400 129100 129100 129200 129100 40
404 20250401 125200 5282054400 129200 129200 129200 129100 117
405 20250401 125100 5266941900 129200 129200 129200 129000 188
406 20250401 125000 5242669700 129200 129100 129200 129100 65
407 20250401 124900 5234276100 129000 129000 129100 128900 104
408 20250401 124800 5220861200 129000 129000 129000 128900 66
409 20250401 124700 5212350000 128900 129400 129400 128900 728
410 20250401 124600 5118334700 129400 129400 129500 129300 84
411 20250401 124500 5107463100 129400 129300 129400 129300 35
412 20250401 124400 5102936400 129400 129400 129400 129300 66
413 20250401 124300 5094399300 129300 129300 129300 129300 37
414 20250401 124200 5089615200 129300 129300 129300 129200 90
415 20250401 124100 5077980200 129300 129000 129300 129000 156
416 20250401 124000 5057835200 129100 129400 129400 129000 533
417 20250401 123900 4988957200 129400 129300 129400 129300 47
418 20250401 123800 4982876700 129400 129400 129400 129300 144
419 20250401 123700 4964245300 129400 129300 129400 129300 106
420 20250401 123600 4950537100 129400 129300 129400 129300 86
421 20250401 123500 4939415000 129300 129400 129400 129300 224
422 20250401 123400 4910437400 129500 129400 129500 129400 65
423 20250401 123300 4902023800 129400 129500 129500 129400 134
424 20250401 123200 4884675400 129500 129500 129500 129400 54
425 20250401 123100 4877683000 129400 129600 129700 129400 499
426 20250401 123000 4813024100 129700 129700 129700 129600 187
427 20250401 122900 4788771700 129600 129700 129700 129600 88
428 20250401 122800 4777360300 129700 129700 129700 129600 45
429 20250401 122700 4771525950 129700 129500 129700 129500 83
430 20250401 122600 4760765750 129600 129600 129600 129500 114
431 20250401 122500 4745995250 129500 129600 129600 129500 64
432 20250401 122400 4737701450 129500 129600 129600 129500 349
433 20250401 122300 4692484050 129700 129700 129700 129600 15
434 20250401 122200 4690539150 129700 129700 129700 129600 240
435 20250401 122100 4659416550 129800 129800 129900 129800 340
436 20250401 122000 4615279450 129800 129800 129800 129700 44
437 20250401 121900 4609571150 129800 129800 129800 129700 132
438 20250401 121800 4592447650 129800 129700 129800 129600 90
439 20250401 121700 4580774750 129700 129700 129700 129600 75
440 20250401 121600 4571048650 129600 129700 129700 129600 156
441 20250401 121500 4550818850 129700 129700 129700 129600 98
442 20250401 121400 4538112150 129700 129700 129700 129600 123
443 20250401 121300 4522159650 129700 129800 129900 129600 533
444 20250401 121200 4453006650 129900 129900 129900 129800 112
445 20250401 121100 4438460550 129900 129900 129900 129800 136
446 20250401 121000 4420794750 129800 129900 129900 129800 67
447 20250401 120900 4412094550 129900 129900 130000 129800 63
448 20250401 120800 4403909750 129900 129800 129900 129700 100
449 20250401 120700 4390930950 129700 129800 129800 129700 134
450 20250401 120600 4373539450 129800 129800 129800 129700 59
451 20250401 120500 4365884750 129800 130000 130000 129700 584
452 20250401 120400 4290046150 130100 130000 130100 130000 97
453 20250401 120300 4277430850 130000 129800 130100 129800 323
454 20250401 120200 4235485250 129800 129700 129800 129700 113
455 20250401 120100 4220821750 129800 129800 129800 129700 112
456 20250401 120000 4206287950 129800 129700 129800 129700 141
457 20250401 115900 4187993250 129700 129700 129800 129600 323
458 20250401 115800 4146099950 129800 129700 129800 129700 18
459 20250401 115700 4143764250 129800 129800 129800 129700 146
460 20250401 115600 4124818050 129700 129700 129800 129700 109
461 20250401 115500 4110673450 129800 129800 129800 129700 144
462 20250401 115400 4091985250 129700 129700 129800 129600 60
463 20250401 115300 4084203150 129700 129600 129800 129600 57
464 20250401 115200 4076808350 129700 129700 129800 129600 216
465 20250401 115100 4048792350 129600 129500 129700 129500 52
466 20250401 115000 4042051850 129600 129600 129600 129500 168
467 20250401 114900 4020292550 129700 129800 129800 129600 241
468 20250401 114800 3989045450 129800 130000 130000 129800 227
469 20250401 114700 3959575450 129900 129800 129900 129800 107
470 20250401 114600 3945678450 129800 129900 129900 129800 46
471 20250401 114500 3939706150 130000 129800 130000 129700 127
472 20250401 114400 3923222850 129700 129900 129900 129700 398
473 20250401 114300 3871554150 129900 129900 129900 129800 138
474 20250401 114200 3853632450 129900 129900 129900 129800 138
475 20250401 114100 3835709650 129900 129900 129900 129800 106
476 20250401 114000 3821944450 129800 129900 129900 129800 41
477 20250401 113900 3816618650 129800 130000 130000 129800 92
478 20250401 113800 3804674750 130000 130000 130000 129800 743
479 20250401 113700 3708162150 129900 130000 130000 129900 95
480 20250401 113600 3695814250 129900 129900 130000 129900 192
481 20250401 113500 3670859950 130000 130000 130000 129900 151
482 20250401 113400 3651238050 130000 129900 130000 129800 610
483 20250401 113300 3571995750 129900 129900 129900 129800 180
484 20250401 113200 3548615350 129900 129900 129900 129800 64
485 20250401 113100 3540306150 129900 129800 129900 129800 142
486 20250401 113000 3521865250 129900 129800 129900 129800 115
487 20250401 112900 3506928850 129900 129800 129900 129800 214
488 20250401 112800 3479145450 129900 129900 129900 129800 80
489 20250401 112700 3468756350 129900 130000 130000 129800 342
490 20250401 112600 3424324250 129950 130000 130200 129950 263
491 20250401 112500 3390127550 130000 130000 130000 129900 278
492 20250401 112400 3353992650 129900 130100 130200 129900 288
493 20250401 112300 3316547450 130200 130000 130200 129900 553
494 20250401 112200 3244654650 130000 129800 130100 129800 625
495 20250401 112100 3163457950 129900 129800 129900 129800 139
496 20250401 112000 3145407850 129900 130000 130000 129900 470
497 20250401 111900 3084338050 130000 130000 130000 129900 69
498 20250401 111800 3075368650 130000 130000 130000 129900 216
499 20250401 111700 3047294350 130000 129900 130100 129900 1086
500 20250401 111600 2906103150 129900 129900 130000 129900 116
501 20250401 111500 2891032350 129900 129800 129900 129800 29
502 20250401 111400 2887265450 129800 130100 130100 129800 754
503 20250401 111300 2789276950 130100 130000 130100 130000 645
504 20250401 111200 2705412850 130000 129900 130000 129900 102
505 20250401 111100 2692154250 130000 129700 130000 129600 1097
506 20250401 111000 2549701450 129800 129600 129800 129500 113
507 20250401 110900 2535055150 129600 129600 129600 129500 141
508 20250401 110800 2516786050 129600 129700 129700 129500 84
509 20250401 110700 2505899550 129500 129700 129700 129500 202
510 20250401 110600 2479715850 129700 129700 129800 129600 202
511 20250401 110500 2453517950 129700 129700 129800 129700 233
512 20250401 110400 2423295050 129800 129800 129800 129600 129
513 20250401 110300 2406556850 129700 129300 129700 129200 423
514 20250401 110200 2351753150 129300 129300 129400 129200 128
515 20250401 110100 2335200550 129500 129200 129500 129200 95
516 20250401 110000 2322912750 129300 129600 129600 129200 161
517 20250401 105900 2302091750 129500 129700 129700 129500 156
518 20250401 105800 2281872250 129700 129300 129700 129200 303
519 20250401 105700 2242679250 129400 129100 129400 129100 116
520 20250401 105600 2227689850 129200 129100 129200 129100 30
521 20250401 105500 2223815250 129200 129100 129300 129100 186
522 20250401 105400 2199786250 129200 129200 129200 129100 29
523 20250401 105300 2196040550 129200 129300 129400 129200 148
524 20250401 105200 2176903850 129400 129400 129400 129100 176
525 20250401 105100 2154155450 129400 129500 129500 129300 35
526 20250401 105000 2149626250 129500 129300 129500 129300 119
527 20250401 104900 2134237350 129300 129100 129300 129000 372
528 20250401 104800 2086208350 129200 129500 129600 129200 260
529 20250401 104700 2052579350 129400 129200 129500 129100 115
530 20250401 104600 2037714850 129200 129200 129200 129100 83
531 20250401 104500 2026992950 129200 128800 129200 128800 202
532 20250401 104400 2000940450 128900 128600 128900 128600 150
533 20250401 104300 1981628850 128600 128400 128600 128300 296
534 20250401 104200 1943601950 128400 128400 128400 128300 36
535 20250401 104100 1938981150 128400 128300 128400 128300 97
536 20250401 104000 1926533850 128100 128400 128400 128100 167
537 20250401 103900 1905109450 128400 128400 128400 128300 42
538 20250401 103800 1899717350 128400 128200 128400 128200 92
539 20250401 103700 1887917450 128200 128100 128300 128100 284
540 20250401 103600 1851528850 128200 128100 128200 128000 54
541 20250401 103500 1844610050 128100 128100 128100 128000 70
542 20250401 103400 1835644350 128100 128200 128200 128000 159
543 20250401 103300 1815281650 128200 128100 128200 128100 42
544 20250401 103200 1809899150 128100 128100 128100 128000 79
545 20250401 103100 1799781150 128100 128400 128400 128100 128
546 20250401 103000 1783372450 128300 128000 128300 128000 103
547 20250401 102900 1770185650 128000 128000 128000 127800 286
548 20250401 102800 1733624750 128000 127900 128000 127700 112
549 20250401 102700 1719308850 127900 127800 127900 127700 76
550 20250401 102600 1709595850 127800 127600 127800 127600 110
551 20250401 102500 1695553150 127500 127600 127600 127500 42
552 20250401 102400 1690194550 127600 127500 127700 127500 17
553 20250401 102300 1688024950 127700 127600 127800 127400 232
554 20250401 102200 1658456550 127500 127500 127500 127400 109
555 20250401 102100 1644561800 127500 127400 127500 127400 49
556 20250401 102000 1638317100 127500 127700 127700 127400 201
557 20250401 101900 1612676600 127600 127900 127900 127600 93
558 20250401 101800 1600796000 127800 127800 127900 127800 39
559 20250401 101700 1595810900 127900 127900 127900 127800 36
560 20250401 101600 1591208000 127800 127900 127900 127800 155
561 20250401 101500 1571396300 127900 128000 128000 127800 160
562 20250401 101400 1550945500 128000 127700 128000 127600 74
563 20250401 101300 1541481900 127700 127700 128000 127500 119
564 20250401 101200 1526286300 127700 127700 128000 127700 309
565 20250401 101100 1486809100 127200 127400 127700 127200 502
566 20250401 101000 1422850100 127400 127400 127500 127300 108
567 20250401 100900 1409091600 127300 127400 127400 127300 60
568 20250401 100800 1401451700 127400 127400 127400 127300 58
569 20250401 100700 1394064700 127400 127600 127600 127300 122
570 20250401 100600 1378516700 127600 127600 127600 127500 88
571 20250401 100500 1367294300 127600 127600 127600 127500 26
572 20250401 100400 1363976800 127500 127500 127600 127500 121
573 20250401 100300 1348545700 127600 127600 127600 127500 58
574 20250401 100200 1341146200 127600 127700 127700 127500 110
575 20250401 100100 1327110500 127700 127700 127800 127600 193
576 20250401 100000 1302469600 127700 127600 127700 127500 161
577 20250401 095900 1281918200 127700 127600 127700 127400 587
578 20250401 095800 1207093900 127600 128000 128000 127600 225
579 20250401 095700 1178345000 127900 128000 128000 127900 79
580 20250401 095600 1168238000 128000 127900 128000 127800 37
581 20250401 095500 1163505500 127900 127800 128200 127700 107
582 20250401 095400 1149820500 127800 127800 127800 127700 44
583 20250401 095300 1144197400 127600 128200 128200 127600 146
584 20250401 095200 1125534500 128200 127800 128300 127700 289
585 20250401 095100 1088586400 127700 128000 128000 127500 331
586 20250401 095000 1046258600 128000 128100 128400 127900 236
587 20250401 094900 1016031100 128500 128100 128500 128000 87
588 20250401 094800 1004883200 128000 128300 128300 128000 122
589 20250401 094700 989254800 128300 128300 128300 128100 40
590 20250401 094600 984124000 128300 128100 128400 128100 27
591 20250401 094500 980659700 128100 128100 128100 128000 96
592 20250401 094400 968367300 128100 127900 128100 127900 148
593 20250401 094300 949433600 128000 128000 128000 127900 78
594 20250401 094200 939451700 128000 128000 128000 127900 242
595 20250401 094100 908489200 127900 128000 128000 127900 412
596 20250401 094000 855791900 128000 128000 128000 127900 25
597 20250401 093900 852592500 128000 128000 128100 128000 20
598 20250401 093800 850032400 128000 128100 128100 127900 80
599 20250401 093700 839797350 128000 128000 128000 127900 212
600 20250401 093600 812667850 128000 127800 128000 127700 20
601 20250401 093500 810112150 127700 127700 127800 127700 74
602 20250401 093400 800661650 127600 127800 127800 127600 108
603 20250401 093300 786869450 127700 127800 128000 127700 214
604 20250401 093200 759534750 128000 128500 128500 127900 122
605 20250401 093100 743904550 128200 128500 128700 128200 275
606 20250401 093000 708582450 128500 128600 128800 128500 88
607 20250401 092900 697265650 128700 128600 128700 128500 355
608 20250401 092800 651629750 128600 128500 128600 128500 82
609 20250401 092700 641091150 128600 128400 129000 128400 34
610 20250401 092600 636720550 129000 128400 129000 128400 41
611 20250401 092500 631446850 128500 129000 129000 128500 235
612 20250401 092400 601167750 129000 129100 129100 128800 37
613 20250401 092300 596397650 129200 129000 129200 129000 133
614 20250401 092200 579238600 129000 129000 129000 128600 202
615 20250401 092100 553200900 128600 129200 129200 128600 199
616 20250401 092000 527585900 129200 129300 129300 128800 68
617 20250401 091900 518816600 129000 129300 129300 129000 25
618 20250401 091800 515584600 129300 129400 129700 129100 64
619 20250401 091700 507302600 129800 129800 129800 129400 458
620 20250401 091600 447949600 129800 129900 129900 129800 35
621 20250401 091500 443403300 129900 129800 129900 129600 94
622 20250401 091400 431197200 129800 129800 129800 129700 58
623 20250401 091300 423671300 129800 130000 130000 129400 199
624 20250401 091200 397828000 130000 129900 130000 129700 140
625 20250401 091100 379638000 129700 129900 130000 129700 48
626 20250401 091000 373403100 130000 130000 130100 129700 85
627 20250401 090900 362358300 130000 129900 130300 129700 543
628 20250401 090800 291737800 130000 129400 130000 129400 376
629 20250401 090700 242920100 129600 129200 129800 129100 231
630 20250401 090600 213021300 129200 129000 129200 128800 138
631 20250401 090500 195218500 128800 128600 129000 128500 137
632 20250401 090400 177564700 128700 128700 129000 128700 267
633 20250401 090300 143178000 128800 127900 128800 127900 99
634 20250401 090200 130474600 129100 127800 129100 127800 160
635 20250401 090100 109909600 128600 127800 128600 127700 261
636 20250401 090000 76452800 128000 128000 128500 127500 597

1
039490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,91154,24476706,11822673800,3174628768200,0.37
20250327,91493,24476706,12177718300,3257849568600,0.37
20250326,89995,24476706,12005333000,3265192580400,0.37
20250325,89863,24476706,11745094100,3199105474200,0.37
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 91154 24476706 11822673800 3174628768200 0.37
3 20250327 91493 24476706 12177718300 3257849568600 0.37
4 20250326 89995 24476706 12005333000 3265192580400 0.37
5 20250325 89863 24476706 11745094100 3199105474200 0.37