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

661
069620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,3048983800,113200,113200,113200,113200,396
20250401,195800,3048983800,113200,113200,113200,113200,0
20250401,195700,3048983800,113200,113200,113200,113200,0
20250401,195600,3048983800,113200,113200,113200,113200,0
20250401,195500,3048983800,113200,113200,113200,113200,0
20250401,195400,3048983800,113200,113200,113200,113200,0
20250401,195300,3048983800,113200,113200,113200,113200,0
20250401,195200,3048983800,113200,113200,113200,113200,0
20250401,195100,3048983800,113200,113200,113200,113200,0
20250401,195000,3048983800,113200,113200,113200,113200,0
20250401,194900,3048983800,113200,113200,113200,113200,0
20250401,194800,3048983800,113200,113200,113200,113200,0
20250401,194700,3048983800,113200,113200,113200,113200,0
20250401,194600,3048983800,113200,113200,113200,113200,0
20250401,194500,3048983800,113200,113200,113200,113200,0
20250401,194400,3048983800,113200,113200,113200,113200,0
20250401,194300,3048983800,113200,113200,113200,113200,0
20250401,194200,3048983800,113200,113200,113200,113200,0
20250401,194100,3048983800,113200,113200,113200,113200,0
20250401,194000,3048983800,113200,113200,113200,113200,0
20250401,193900,3048983800,113200,113200,113200,113200,0
20250401,193800,3048983800,113200,113200,113200,113200,0
20250401,193700,3048983800,113200,113200,113200,113200,0
20250401,193600,3048983800,113200,113200,113200,113200,0
20250401,193500,3048983800,113200,113200,113200,113200,0
20250401,193400,3048983800,113200,113200,113200,113200,0
20250401,193300,3048983800,113200,113200,113200,113200,0
20250401,193200,3048983800,113200,113200,113200,113200,0
20250401,193100,3048983800,113200,113200,113200,113200,0
20250401,193000,3048983800,113200,113200,113200,113200,0
20250401,192900,3048983800,113200,113200,113200,113200,396
20250401,192800,3048983800,113200,113200,113200,113200,0
20250401,192700,3048983800,113200,113200,113200,113200,0
20250401,192600,3048983800,113200,113200,113200,113200,0
20250401,192500,3048983800,113200,113200,113200,113200,0
20250401,192400,3048983800,113200,113200,113200,113200,0
20250401,192300,3048983800,113200,113200,113200,113200,0
20250401,192200,3048983800,113200,113200,113200,113200,0
20250401,192100,3048983800,113200,113200,113200,113200,0
20250401,192000,3048983800,113200,113200,113200,113200,0
20250401,191900,3048983800,113200,113200,113200,113200,0
20250401,191800,3048983800,113200,113200,113200,113200,0
20250401,191700,3048983800,113200,113200,113200,113200,0
20250401,191600,3048983800,113200,113200,113200,113200,0
20250401,191500,3048983800,113200,113200,113200,113200,0
20250401,191400,3048983800,113200,113200,113200,113200,0
20250401,191300,3048983800,113200,113200,113200,113200,0
20250401,191200,3048983800,113200,113200,113200,113200,0
20250401,191100,3048983800,113200,113200,113200,113200,0
20250401,191000,3048983800,113200,113200,113200,113200,0
20250401,190900,3048983800,113200,113200,113200,113200,0
20250401,190800,3048983800,113200,113200,113200,113200,0
20250401,190700,3048983800,113200,113200,113200,113200,0
20250401,190600,3048983800,113200,113200,113200,113200,0
20250401,190500,3048983800,113200,113200,113200,113200,0
20250401,190400,3048983800,113200,113200,113200,113200,0
20250401,190300,3048983800,113200,113200,113200,113200,0
20250401,190200,3048983800,113200,113200,113200,113200,0
20250401,190100,3048983800,113200,113200,113200,113200,0
20250401,190000,3048983800,113200,113200,113200,113200,0
20250401,185900,3048983800,113200,113200,113200,113200,396
20250401,185800,3048983800,113200,113200,113200,113200,0
20250401,185700,3048983800,113200,113200,113200,113200,0
20250401,185600,3048983800,113200,113200,113200,113200,0
20250401,185500,3048983800,113200,113200,113200,113200,0
20250401,185400,3048983800,113200,113200,113200,113200,0
20250401,185300,3048983800,113200,113200,113200,113200,0
20250401,185200,3048983800,113200,113200,113200,113200,0
20250401,185100,3048983800,113200,113200,113200,113200,0
20250401,185000,3048983800,113200,113200,113200,113200,0
20250401,184900,3048983800,113200,113200,113200,113200,0
20250401,184800,3048983800,113200,113200,113200,113200,0
20250401,184700,3048983800,113200,113200,113200,113200,0
20250401,184600,3048983800,113200,113200,113200,113200,0
20250401,184500,3048983800,113200,113200,113200,113200,0
20250401,184400,3048983800,113200,113200,113200,113200,0
20250401,184300,3048983800,113200,113200,113200,113200,0
20250401,184200,3048983800,113200,113200,113200,113200,0
20250401,184100,3048983800,113200,113200,113200,113200,0
20250401,184000,3048983800,113200,113200,113200,113200,0
20250401,183900,3048983800,113200,113200,113200,113200,0
20250401,183800,3048983800,113200,113200,113200,113200,0
20250401,183700,3048983800,113200,113200,113200,113200,0
20250401,183600,3048983800,113200,113200,113200,113200,0
20250401,183500,3048983800,113200,113200,113200,113200,0
20250401,183400,3048983800,113200,113200,113200,113200,0
20250401,183300,3048983800,113200,113200,113200,113200,0
20250401,183200,3048983800,113200,113200,113200,113200,0
20250401,183100,3048983800,113200,113200,113200,113200,0
20250401,183000,3048983800,113200,113200,113200,113200,0
20250401,182900,3048983800,113200,113200,113200,113200,396
20250401,182800,3048983800,113200,113200,113200,113200,0
20250401,182700,3048983800,113200,113200,113200,113200,0
20250401,182600,3048983800,113200,113200,113200,113200,0
20250401,182500,3048983800,113200,113200,113200,113200,0
20250401,182400,3048983800,113200,113200,113200,113200,0
20250401,182300,3048983800,113200,113200,113200,113200,0
20250401,182200,3048983800,113200,113200,113200,113200,0
20250401,182100,3048983800,113200,113200,113200,113200,0
20250401,182000,3048983800,113200,113200,113200,113200,0
20250401,181900,3048983800,113200,113200,113200,113200,0
20250401,181800,3048983800,113200,113200,113200,113200,0
20250401,181700,3048983800,113200,113200,113200,113200,0
20250401,181600,3048983800,113200,113200,113200,113200,0
20250401,181500,3048983800,113200,113200,113200,113200,0
20250401,181400,3048983800,113200,113200,113200,113200,0
20250401,181300,3048983800,113200,113200,113200,113200,0
20250401,181200,3048983800,113200,113200,113200,113200,0
20250401,181100,3048983800,113200,113200,113200,113200,0
20250401,181000,3048983800,113200,113200,113200,113200,0
20250401,180900,3048983800,113200,113200,113200,113200,0
20250401,180800,3048983800,113200,113200,113200,113200,0
20250401,180700,3048983800,113200,113200,113200,113200,0
20250401,180600,3048983800,113200,113200,113200,113200,0
20250401,180500,3048983800,113200,113200,113200,113200,0
20250401,180400,3048983800,113200,113200,113200,113200,0
20250401,180300,3048983800,113200,113200,113200,113200,0
20250401,180200,3048983800,113200,113200,113200,113200,0
20250401,180100,3048983800,113200,113200,113200,113200,0
20250401,180000,3048983800,113200,113200,113200,113200,0
20250401,175900,3048983800,113200,113200,113200,113200,396
20250401,175800,3048983800,113200,113200,113200,113200,0
20250401,175700,3048983800,113200,113200,113200,113200,0
20250401,175600,3048983800,113200,113200,113200,113200,0
20250401,175500,3048983800,113200,113200,113200,113200,0
20250401,175400,3048983800,113200,113200,113200,113200,0
20250401,175300,3048983800,113200,113200,113200,113200,0
20250401,175200,3048983800,113200,113200,113200,113200,0
20250401,175100,3048983800,113200,113200,113200,113200,0
20250401,175000,3048983800,113200,113200,113200,113200,0
20250401,174900,3048983800,113200,113200,113200,113200,0
20250401,174800,3048983800,113200,113200,113200,113200,0
20250401,174700,3048983800,113200,113200,113200,113200,0
20250401,174600,3048983800,113200,113200,113200,113200,0
20250401,174500,3048983800,113200,113200,113200,113200,0
20250401,174400,3048983800,113200,113200,113200,113200,0
20250401,174300,3048983800,113200,113200,113200,113200,0
20250401,174200,3048983800,113200,113200,113200,113200,0
20250401,174100,3048983800,113200,113200,113200,113200,0
20250401,174000,3048983800,113200,113200,113200,113200,0
20250401,173900,3048983800,113200,113200,113200,113200,0
20250401,173800,3048983800,113200,113200,113200,113200,0
20250401,173700,3048983800,113200,113200,113200,113200,0
20250401,173600,3048983800,113200,113200,113200,113200,0
20250401,173500,3048983800,113200,113200,113200,113200,0
20250401,173400,3048983800,113200,113200,113200,113200,0
20250401,173300,3048983800,113200,113200,113200,113200,0
20250401,173200,3048983800,113200,113200,113200,113200,0
20250401,173100,3048983800,113200,113200,113200,113200,0
20250401,173000,3048983800,113200,113200,113200,113200,0
20250401,172900,3048983800,113200,113200,113200,113200,396
20250401,172800,3048983800,113200,113200,113200,113200,0
20250401,172700,3048983800,113200,113200,113200,113200,0
20250401,172600,3048983800,113200,113200,113200,113200,0
20250401,172500,3048983800,113200,113200,113200,113200,0
20250401,172400,3048983800,113200,113200,113200,113200,0
20250401,172300,3048983800,113200,113200,113200,113200,0
20250401,172200,3048983800,113200,113200,113200,113200,0
20250401,172100,3048983800,113200,113200,113200,113200,0
20250401,172000,3048983800,113200,113200,113200,113200,0
20250401,171900,3048983800,113200,113200,113200,113200,0
20250401,171800,3048983800,113200,113200,113200,113200,0
20250401,171700,3048983800,113200,113200,113200,113200,0
20250401,171600,3048983800,113200,113200,113200,113200,0
20250401,171500,3048983800,113200,113200,113200,113200,0
20250401,171400,3048983800,113200,113200,113200,113200,0
20250401,171300,3048983800,113200,113200,113200,113200,0
20250401,171200,3048983800,113200,113200,113200,113200,0
20250401,171100,3048983800,113200,113200,113200,113200,0
20250401,171000,3048983800,113200,113200,113200,113200,0
20250401,170900,3048983800,113200,113200,113200,113200,0
20250401,170800,3048983800,113200,113200,113200,113200,0
20250401,170700,3048983800,113200,113200,113200,113200,0
20250401,170600,3048983800,113200,113200,113200,113200,0
20250401,170500,3048983800,113200,113200,113200,113200,0
20250401,170400,3048983800,113200,113200,113200,113200,0
20250401,170300,3048983800,113200,113200,113200,113200,0
20250401,170200,3048983800,113200,113200,113200,113200,0
20250401,170100,3048983800,113200,113200,113200,113200,0
20250401,170000,3048983800,113200,113200,113200,113200,0
20250401,165900,3048983800,113200,113200,113200,113200,396
20250401,165800,3048983800,113200,113200,113200,113200,0
20250401,165700,3048983800,113200,113200,113200,113200,0
20250401,165600,3048983800,113200,113200,113200,113200,0
20250401,165500,3048983800,113200,113200,113200,113200,0
20250401,165400,3048983800,113200,113200,113200,113200,0
20250401,165300,3048983800,113200,113200,113200,113200,0
20250401,165200,3048983800,113200,113200,113200,113200,0
20250401,165100,3048983800,113200,113200,113200,113200,0
20250401,165000,3048983800,113200,113200,113200,113200,0
20250401,164900,3048983800,113200,113200,113200,113200,0
20250401,164800,3048983800,113200,113200,113200,113200,0
20250401,164700,3048983800,113200,113200,113200,113200,0
20250401,164600,3048983800,113200,113200,113200,113200,0
20250401,164500,3048983800,113200,113200,113200,113200,0
20250401,164400,3048983800,113200,113200,113200,113200,0
20250401,164300,3048983800,113200,113200,113200,113200,0
20250401,164200,3048983800,113200,113200,113200,113200,0
20250401,164100,3048983800,113200,113200,113200,113200,0
20250401,164000,3048983800,113200,113200,113200,113200,0
20250401,163900,3048983800,113200,113200,113200,113200,0
20250401,163800,3048983800,113200,113200,113200,113200,0
20250401,163700,3048983800,113200,113200,113200,113200,0
20250401,163600,3048983800,113200,113200,113200,113200,0
20250401,163500,3048983800,113200,113200,113200,113200,0
20250401,163400,3048983800,113200,113200,113200,113200,0
20250401,163300,3048983800,113200,113200,113200,113200,0
20250401,163200,3048983800,113200,113200,113200,113200,0
20250401,163100,3048983800,113200,113200,113200,113200,0
20250401,163000,3048983800,113200,113200,113200,113200,0
20250401,162900,3048983800,113200,113200,113200,113200,396
20250401,162800,3048983800,113200,113200,113200,113200,0
20250401,162700,3048983800,113200,113200,113200,113200,0
20250401,162600,3048983800,113200,113200,113200,113200,0
20250401,162500,3048983800,113200,113200,113200,113200,0
20250401,162400,3048983800,113200,113200,113200,113200,0
20250401,162300,3048983800,113200,113200,113200,113200,0
20250401,162200,3048983800,113200,113200,113200,113200,0
20250401,162100,3048983800,113200,113200,113200,113200,0
20250401,162000,3048983800,113200,113200,113200,113200,0
20250401,161900,3048983800,113200,113200,113200,113200,0
20250401,161800,3048983800,113200,113200,113200,113200,0
20250401,161700,3048983800,113200,113200,113200,113200,0
20250401,161600,3048983800,113200,113200,113200,113200,0
20250401,161500,3048983800,113200,113200,113200,113200,0
20250401,161400,3048983800,113200,113200,113200,113200,0
20250401,161300,3048983800,113200,113200,113200,113200,0
20250401,161200,3048983800,113200,113200,113200,113200,0
20250401,161100,3048983800,113200,113200,113200,113200,0
20250401,161000,3048983800,113200,113200,113200,113200,0
20250401,160900,3048983800,113200,113200,113200,113200,0
20250401,160800,3048983800,113200,113200,113200,113200,0
20250401,160700,3048983800,113200,113200,113200,113200,0
20250401,160600,3048983800,113200,113200,113200,113200,0
20250401,160500,3048983800,113200,113200,113200,113200,0
20250401,160400,3048983800,113200,113200,113200,113200,0
20250401,160300,3048983800,113200,113200,113200,113200,0
20250401,160200,3048983800,113200,113200,113200,113200,0
20250401,160100,3048983800,113200,113200,113200,113200,0
20250401,160000,3048983800,113200,113200,113200,113200,0
20250401,155900,3048983800,113200,113200,113200,113200,396
20250401,155800,3048983800,113200,113200,113200,113200,0
20250401,155700,3048983800,113200,113200,113200,113200,0
20250401,155600,3048983800,113200,113200,113200,113200,0
20250401,155500,3048983800,113200,113200,113200,113200,0
20250401,155400,3048983800,113200,113200,113200,113200,0
20250401,155300,3048983800,113200,113200,113200,113200,0
20250401,155200,3048983800,113200,113200,113200,113200,0
20250401,155100,3048983800,113200,113200,113200,113200,0
20250401,155000,3048983800,113200,113200,113200,113200,0
20250401,154900,3048983800,113200,113200,113200,113200,0
20250401,154800,3048983800,113200,113200,113200,113200,0
20250401,154700,3048983800,113200,113200,113200,113200,0
20250401,154600,3048983800,113200,113200,113200,113200,0
20250401,154500,3048983800,113200,113200,113200,113200,0
20250401,154400,3048983800,113200,113200,113200,113200,0
20250401,154300,3048983800,113200,113200,113200,113200,0
20250401,154200,3048983800,113200,113200,113200,113200,0
20250401,154100,3048983800,113200,113200,113200,113200,0
20250401,154000,3048983800,113200,113200,113200,113200,0
20250401,153900,3048983800,113200,113200,113200,113200,0
20250401,153800,3048983800,113200,113200,113200,113200,0
20250401,153700,3048983800,113200,113200,113200,113200,0
20250401,153600,3048983800,113200,113200,113200,113200,0
20250401,153500,3048983800,113200,113200,113200,113200,0
20250401,153400,3048983800,113200,113200,113200,113200,0
20250401,153300,3048983800,113200,113200,113200,113200,0
20250401,153200,3048983800,113200,113200,113200,113200,0
20250401,153100,3048983800,113200,113200,113200,113200,0
20250401,153000,3048983800,113200,113200,113200,113200,396
20250401,152900,3004156600,113300,113300,113300,113300,0
20250401,152800,3004156600,113300,113300,113300,113300,0
20250401,152700,3004156600,113300,113300,113300,113300,0
20250401,152600,3004156600,113300,113300,113300,113300,0
20250401,152500,3004156600,113300,113300,113300,113300,0
20250401,152400,3004156600,113300,113300,113300,113300,0
20250401,152300,3004156600,113300,113300,113300,113300,0
20250401,152200,3004156600,113300,113300,113300,113300,0
20250401,152100,3004156600,113300,113300,113300,113300,0
20250401,152000,3004156600,113300,113300,113300,113300,0
20250401,151900,3004156600,113300,113400,113600,113100,196
20250401,151800,2981904300,113200,113300,113400,113000,262
20250401,151700,2952246900,113300,112800,113300,112800,38
20250401,151600,2947959400,112900,112800,112900,112800,153
20250401,151500,2930686700,112900,113000,113000,112800,189
20250401,151400,2909345400,112800,112800,112800,112800,4
20250401,151300,2908894200,112700,112800,114100,112700,263
20250401,151200,2879091700,112800,112800,112900,112800,25
20250401,151100,2876271500,112800,112900,112900,112800,31
20250401,151000,2872771700,112800,112800,112800,112800,15
20250401,150900,2871079700,112800,112900,112900,112700,94
20250401,150800,2860473500,112800,112800,112800,112800,24
20250401,150700,2857766300,112700,112800,112800,112700,18
20250401,150600,2855737100,112800,112900,112900,112700,48
20250401,150500,2850324500,112900,112900,112900,112900,61
20250401,150400,2843437600,112700,112700,112800,112700,70
20250401,150300,2835543500,112900,112800,112900,112800,166
20250401,150200,2816807500,112900,112800,112900,112800,52
20250401,150100,2810941700,112800,112800,112800,112800,37
20250401,150000,2806768100,112800,112800,112900,112700,117
20250401,145900,2793571100,112700,112800,112900,112700,52
20250401,145800,2787705600,112800,112800,112800,112800,38
20250401,145700,2783419200,112900,112800,112900,112800,13
20250401,145600,2781952700,112800,112800,112900,112700,56
20250401,145500,2775636400,112800,112700,112800,112700,137
20250401,145400,2760185900,112700,112700,112800,112700,20
20250401,145300,2757930700,112700,112800,112800,112700,280
20250401,145200,2726349700,112700,112700,112700,112700,27
20250401,145100,2723306800,112800,112700,112800,112700,36
20250401,145000,2719249500,112700,112800,112800,112700,174
20250401,144900,2699623800,112800,112800,112900,112800,8
20250401,144800,2698721300,112800,112800,112800,112800,47
20250401,144700,2693419700,112800,112900,112900,112800,58
20250401,144600,2686877000,112800,112800,112800,112800,23
20250401,144500,2684282600,112800,112800,112800,112800,7
20250401,144400,2683493000,112800,112900,112900,112800,47
20250401,144300,2678191100,112800,112800,112800,112800,35
20250401,144200,2674243100,112800,112800,112800,112800,23
20250401,144100,2671648700,112800,112800,112800,112800,14
20250401,144000,2670069500,112800,112800,112900,112800,47
20250401,143900,2664767700,112800,112800,112800,112800,15
20250401,143800,2663075700,112800,112800,112800,112800,2
20250401,143700,2662850100,112900,112800,112900,112800,56
20250401,143600,2656533100,112800,112800,112800,112800,11
20250401,143500,2655292300,112800,112800,112800,112800,6
20250401,143400,2654615500,112900,112800,112900,112800,5
20250401,143300,2654051300,112800,112900,112900,112800,52
20250401,143200,2648182400,112900,112900,112900,112900,1
20250401,143100,2648069500,112900,112900,113000,112900,9
20250401,143000,2647053200,112900,112900,112900,112900,55
20250401,142900,2640843700,113000,112900,113000,112900,48
20250401,142800,2635420400,112900,113000,113000,112900,28
20250401,142700,2632258200,112900,113000,113000,112900,62
20250401,142600,2625255100,112900,112900,113000,112900,36
20250401,142500,2621190300,113000,112900,113000,112900,5
20250401,142400,2620625700,112900,113000,113000,112900,96
20250401,142300,2609780900,112900,112900,113000,112900,21
20250401,142200,2607408300,112900,113000,113000,112900,63
20250401,142100,2600293500,113000,113000,113000,112900,53
20250401,142000,2594305400,112900,113000,113000,112900,29
20250401,141900,2591029900,113000,112900,113000,112900,128
20250401,141800,2576569700,113000,113000,113000,112900,43
20250401,141700,2571710900,112900,112900,112900,112900,26
20250401,141600,2568775500,112900,113000,113000,112900,77
20250401,141500,2560076000,113000,113000,113000,112900,33
20250401,141400,2556349800,113000,113000,113000,112900,48
20250401,141300,2550927400,112900,112900,113000,112900,438
20250401,141200,2501439500,112900,112800,112900,112800,23
20250401,141100,2498844900,112800,112800,112900,112800,31
20250401,141000,2495347400,112900,112800,112900,112800,47
20250401,140900,2490041700,112900,112900,112900,112900,33
20250401,140800,2486316000,112900,112900,113000,112800,38
20250401,140700,2482025400,112900,112900,112900,112900,32
20250401,140600,2478412600,112900,113000,113000,112900,11
20250401,140500,2477170100,112800,112900,112900,112800,18
20250401,140400,2475138500,112900,112900,113000,112800,268
20250401,140300,2444881100,112800,112900,112900,112800,11
20250401,140200,2443639800,112800,112900,112900,112800,49
20250401,140100,2438108800,112800,112800,112800,112800,40
20250401,140000,2433596800,112800,112800,112800,112800,13
20250401,135900,2432130400,112800,112800,113000,112800,55
20250401,135800,2425921700,112900,112800,112900,112800,33
20250401,135700,2422198200,112800,112900,112900,112800,34
20250401,135600,2418360200,113000,112800,113000,112800,117
20250401,135500,2405144700,112800,112900,112900,112800,26
20250401,135400,2402209600,112900,112900,112900,112800,33
20250401,135300,2398484900,112800,112900,113000,112800,77
20250401,135200,2389790000,112900,112900,112900,112800,60
20250401,135100,2383016400,112900,113000,113000,112900,70
20250401,135000,2375109400,112900,112800,113000,112800,54
20250401,134900,2369012900,112900,112800,112900,112800,34
20250401,134800,2365175400,112800,112900,113000,112800,72
20250401,134700,2357044500,112900,113000,113000,112900,4
20250401,134600,2356592600,112900,112900,113000,112900,204
20250401,134500,2333546000,113000,112900,113000,112800,40
20250401,134400,2329031300,112900,112900,112900,112800,199
20250401,134300,2306582300,112800,112900,112900,112800,66
20250401,134200,2299133900,112900,112800,112900,112800,27
20250401,134100,2296087900,113000,113000,113000,112800,21
20250401,134000,2293716600,112900,113000,113000,112900,47
20250401,133900,2288408200,113100,113000,113100,112900,63
20250401,133800,2281292200,112900,113000,113100,112900,100
20250401,133700,2269988500,113000,113000,113000,113000,101
20250401,133600,2258575500,112900,112900,113000,112900,18
20250401,133500,2256542900,112900,113000,113000,112900,67
20250401,133400,2248976600,112900,113000,113000,112900,63
20250401,133300,2241857800,113000,113000,113000,113000,21
20250401,133200,2239484800,113000,112900,113100,112900,87
20250401,133100,2229657300,113000,112900,113100,112800,435
20250401,133000,2180524200,112800,112900,112900,112800,21
20250401,132900,2178154800,112800,113000,113000,112800,47
20250401,132800,2172849000,112900,112900,112900,112800,82
20250401,132700,2163594400,112900,112900,112900,112900,16
20250401,132600,2161788000,112900,113000,113000,112900,40
20250401,132500,2157268900,112900,113000,113000,112800,85
20250401,132400,2147676000,112900,112900,112900,112800,31
20250401,132300,2144176500,112900,112900,113000,112900,29
20250401,132200,2140902000,112900,112900,112900,112800,31
20250401,132100,2137402900,113000,112900,113000,112900,107
20250401,132000,2125315300,113000,112900,113000,112900,108
20250401,131900,2113111500,112900,112900,112900,112800,45
20250401,131800,2108032400,112900,112900,113000,112900,31
20250401,131700,2104531500,112900,112900,113000,112900,35
20250401,131600,2100579900,112900,113000,113000,112900,70
20250401,131500,2092675600,113000,113000,113000,113000,96
20250401,131400,2081827600,113000,112900,113000,112800,285
20250401,131300,2049647500,112900,112900,113000,112800,40
20250401,131200,2045132500,112900,113000,113000,112900,63
20250401,131100,2038016100,113000,112900,113000,112900,37
20250401,131000,2033838100,112900,113000,113000,112800,54
20250401,130900,2027744000,112900,112800,113000,112800,129
20250401,130800,2013171400,112900,112800,112900,112800,26
20250401,130700,2010237000,112800,112900,113000,112800,61
20250401,130600,2003352600,113000,112900,113000,112800,30
20250401,130500,1999966500,112800,112900,112900,112800,33
20250401,130400,1996242900,112900,113100,113100,112900,19
20250401,130300,1994097100,113000,112800,113000,112800,105
20250401,130200,1982238700,112800,112900,112900,112800,27
20250401,130100,1979191200,113000,113100,113100,113000,52
20250401,130000,1973312500,113000,113000,113000,112900,55
20250401,125900,1967097800,113100,113100,113100,112900,85
20250401,125800,1957494300,113000,113000,113100,113000,328
20250401,125700,1920422300,113000,112800,113000,112800,11
20250401,125600,1919180900,112900,112900,113000,112900,60
20250401,125500,1912406400,112900,113000,113000,112900,176
20250401,125400,1892520200,112900,112900,112900,112800,28
20250401,125300,1889360200,112900,112900,112900,112900,40
20250401,125200,1884844200,112900,112900,113000,112800,89
20250401,125100,1874793000,112800,113000,113000,112800,27
20250401,125000,1871746300,113000,112800,113000,112800,18
20250401,124900,1869715200,112900,112900,113000,112900,65
20250401,124800,1862373300,112900,112900,113000,112900,45
20250401,124700,1857292100,113000,113000,113000,112900,19
20250401,124600,1855146500,113000,112900,113000,112900,73
20250401,124500,1846900900,112900,113000,113000,112900,42
20250401,124400,1842157400,113000,113000,113100,113000,51
20250401,124300,1836394300,113000,113000,113100,112900,262
20250401,124200,1806790000,112900,113100,113100,112900,36
20250401,124100,1802722800,113100,113000,113100,112900,75
20250401,124000,1794246400,113000,113000,113100,113000,94
20250401,123900,1783623250,113100,113100,113100,113000,58
20250401,123800,1777064650,113100,113000,113100,112900,85
20250401,123700,1767459450,113000,113000,113000,112900,97
20250401,123600,1756500850,113000,112900,113000,112900,109
20250401,123500,1744184850,113000,112900,113000,112900,69
20250401,123400,1736390150,112900,112900,112900,112900,67
20250401,123300,1728825850,113000,113000,113000,112900,90
20250401,123200,1718656650,113000,113000,113000,112900,49
20250401,123100,1713120850,112900,112900,113000,112900,36
20250401,123000,1709056350,113000,113000,113100,112900,61
20250401,122900,1702164350,113000,113000,113000,112900,253
20250401,122800,1673577650,112900,113000,113100,112900,101
20250401,122700,1662166650,113000,113000,113000,112900,106
20250401,122600,1650190250,113000,113000,113000,112900,48
20250401,122500,1644768650,112900,113000,113000,112900,46
20250401,122400,1639573150,113000,113000,113000,112900,64
20250401,122300,1632342750,113000,113100,113100,113000,82
20250401,122200,1623072250,113100,113200,113200,113000,52
20250401,122100,1617190550,113100,113200,113200,113000,53
20250401,122000,1611199950,113000,113100,113200,113000,60
20250401,121900,1604414950,113200,113200,113200,113100,166
20250401,121800,1585631150,113100,113000,113200,113000,36
20250401,121700,1581561650,113000,113200,113200,113000,55
20250401,121600,1575343150,113100,113100,113200,113000,102
20250401,121500,1563802950,113200,113100,113200,113100,47
20250401,121400,1558485250,113100,113200,113300,113100,78
20250401,121300,1549659150,113200,113100,113200,113000,254
20250401,121200,1520951950,113100,113100,113200,113100,56
20250401,121100,1514616150,113000,113200,113200,113000,53
20250401,121000,1508623750,113200,113100,113200,113000,69
20250401,120900,1500818250,113000,113100,113200,113000,59
20250401,120800,1494147550,113100,113100,113200,113100,68
20250401,120700,1486455850,113100,113200,113200,113100,52
20250401,120600,1480571550,113000,113100,113200,113000,62
20250401,120500,1473561050,113100,113000,113200,113000,49
20250401,120400,1468018250,113100,113100,113300,113100,66
20250401,120300,1460552150,113200,113300,113300,113100,71
20250401,120200,1452512450,113300,113100,113300,113100,78
20250401,120100,1443680450,113300,113300,113400,113200,63
20250401,120000,1436547550,113300,113400,113400,113200,59
20250401,115900,1429862650,113300,113200,113400,113200,41
20250401,115800,1425219050,113300,113400,113400,113300,82
20250401,115700,1415925650,113400,113300,113500,113200,243
20250401,115600,1388393750,113300,113200,113300,113200,66
20250401,115500,1380920550,113200,113200,113300,113200,62
20250401,115400,1373900650,113200,113300,113400,113200,76
20250401,115300,1365293050,113300,113300,113400,113200,47
20250401,115200,1359967750,113300,113400,113400,113300,36
20250401,115100,1355886250,113500,113400,113500,113300,87
20250401,115000,1346021250,113300,113200,113500,113100,148
20250401,114900,1329244750,113200,113200,113200,113000,69
20250401,114800,1321437650,113200,113100,113200,113000,61
20250401,114700,1314537450,113100,113100,113200,113000,63
20250401,114600,1307414550,113100,113000,113300,113000,53
20250401,114500,1301423250,113400,113000,113400,113000,74
20250401,114400,1293044650,113000,113000,113000,112900,77
20250401,114300,1284345350,112900,113000,113000,112900,51
20250401,114200,1278586750,112900,112900,113100,112900,222
20250401,114100,1253502650,113000,113000,113100,113000,66
20250401,114000,1246044450,112900,113200,113200,112900,56
20250401,113900,1239717750,113000,112900,113000,112900,44
20250401,113800,1234746250,112900,113000,113000,112900,41
20250401,113700,1230114650,112900,113000,113000,112900,68
20250401,113600,1222432750,113000,113000,113200,113000,45
20250401,113500,1217345050,113000,113100,113200,113000,52
20250401,113400,1211466550,113100,113000,113100,113000,88
20250401,113300,1201517850,113000,113100,113100,113000,44
20250401,113200,1196543550,113200,113100,113300,113000,52
20250401,113100,1190661350,113100,113300,113300,113100,64
20250401,113000,1183420950,113300,113200,113300,113200,46
20250401,112900,1178210950,113200,113200,113200,113200,75
20250401,112800,1169720950,113200,113300,113400,113200,73
20250401,112700,1161448350,113300,113400,113500,113300,56
20250401,112600,1155100050,113400,113400,113400,113300,58
20250401,112500,1148525250,113300,113500,113500,113300,80
20250401,112400,1139457250,113300,113200,113500,113200,34
20250401,112300,1135602150,113500,113300,113500,113200,145
20250401,112200,1119164250,113300,113300,113400,113300,101
20250401,112100,1107717450,113400,113400,113500,113300,77
20250401,112000,1098984850,113400,113600,113600,113400,24
20250401,111900,1096262150,113400,113600,113600,113400,74
20250401,111800,1087868450,113500,113500,113700,113400,54
20250401,111700,1081738250,113500,113500,113500,113500,22
20250401,111600,1079241250,113400,113600,113600,113400,36
20250401,111500,1075154850,113600,113500,113900,113500,38
20250401,111400,1070841250,113900,113600,113900,113500,23
20250401,111300,1068228050,113700,113400,113900,113400,35
20250401,111200,1064251450,113600,113400,113900,113400,222
20250401,111100,1039067950,113700,113600,113700,113500,45
20250401,111000,1033955350,113600,113500,113600,113400,54
20250401,110900,1027827550,113500,113500,113600,113500,34
20250401,110800,1023967450,113500,113500,113500,113500,9
20250401,110700,1022945950,113400,113600,113700,113400,59
20250401,110600,1016244550,113500,113700,113700,113400,26
20250401,110500,1013293150,113700,113700,113700,113700,6
20250401,110400,1012610950,113600,113400,113800,113400,76
20250401,110300,1003976150,113500,113800,113800,113400,36
20250401,110200,999886850,113700,113600,113700,113600,9
20250401,110100,998864350,113400,113500,113600,113400,33
20250401,110000,995119550,113500,113600,113700,113500,67
20250401,105900,987509050,113600,113500,113800,113500,27
20250401,105800,984442150,113800,113500,113800,113500,39
20250401,105700,980011250,113700,113400,113700,113400,36
20250401,105600,975923950,113500,113700,113700,113500,219
20250401,105500,951060650,113800,113700,113900,113500,37
20250401,105400,946855150,113700,113800,113800,113600,9
20250401,105300,945831950,113700,113700,113700,113300,55
20250401,105200,939597250,113300,113700,113700,113300,63
20250401,105100,932449050,113700,113700,113700,113700,10
20250401,105000,931312050,113700,113500,113700,113500,34
20250401,104900,927452650,113500,113600,114000,113500,105
20250401,104800,915506650,113600,113300,113600,113300,18
20250401,104700,913465150,113700,113600,113700,113300,34
20250401,104600,909606350,113600,113200,113600,113200,41
20250401,104500,904961150,113700,113500,113700,113200,68
20250401,104400,897240350,113500,113300,113500,113300,133
20250401,104300,882147150,113000,113100,113300,113000,62
20250401,104200,875134650,112900,113000,113100,112900,31
20250401,104100,871632450,113000,112900,113200,112900,222
20250401,104000,846564550,112800,113200,113200,112800,16
20250401,103900,844757950,112900,112900,112900,112900,13
20250401,103800,843290250,112800,112800,112900,112700,56
20250401,103700,836972750,112700,112700,112800,112600,48
20250401,103600,831566150,112700,112700,112700,112500,8
20250401,103500,830665350,112700,112800,112800,112500,26
20250401,103400,827738150,112800,112900,112900,112500,85
20250401,103300,818156450,112900,112800,113000,112800,9
20250401,103200,817140550,112600,112600,112600,112600,38
20250401,103100,812861750,112500,112500,112500,112500,37
20250401,103000,808699250,112700,112600,112700,112500,135
20250401,102900,793492150,112400,112400,112400,112300,17
20250401,102800,791582250,112400,112200,112400,112200,59
20250401,102700,784958650,112500,112400,112500,112200,26
20250401,102600,782038850,112200,112500,112500,112100,221
20250401,102500,757242650,112500,112400,112600,112400,36
20250401,102400,753193750,112500,112400,112500,112200,76
20250401,102300,744657050,112500,112500,112700,112400,53
20250401,102200,738695450,112600,112500,112600,112400,46
20250401,102100,733521150,112700,112500,112700,112500,49
20250401,102000,728006550,112500,112800,112800,112500,67
20250401,101900,720463750,112800,113000,113000,112800,36
20250401,101800,716400150,113200,112800,113200,112800,45
20250401,101700,711322650,112800,112900,113100,112800,84
20250401,101600,701838250,112900,112700,113100,112700,53
20250401,101500,695855650,112900,113000,113000,112800,41
20250401,101400,691226150,112900,113100,113100,112900,31
20250401,101300,687725450,112900,113100,113100,112900,30
20250401,101200,684338250,113100,112900,113300,112900,44
20250401,101100,679363450,112900,112700,113000,112500,228
20250401,101000,653702350,112800,112400,112800,112400,34
20250401,100900,649875950,112500,112700,112900,112500,112
20250401,100800,637248550,112700,112800,112800,112600,40
20250401,100700,632739750,112600,112500,112800,112500,25
20250401,100600,629925050,112500,112800,112800,112500,58
20250401,100500,623391650,112800,112600,112900,112600,34
20250401,100400,619559650,112600,112600,112700,112600,41
20250401,100300,614942450,112700,112700,112700,112700,7
20250401,100200,614153550,112600,112700,112800,112600,109
20250401,100100,601879050,112700,112800,112800,112700,63
20250401,100000,594778450,112700,112600,112700,112600,19
20250401,095900,592637750,112700,112700,112700,112600,65
20250401,095800,585318450,112600,112800,113000,112600,43
20250401,095700,580473650,112700,112600,112700,112600,15
20250401,095600,578784350,112600,112500,112700,112500,78
20250401,095500,569997850,112700,112600,112800,112500,225
20250401,095400,544650550,112600,112700,112700,112600,5
20250401,095300,544087450,112700,112700,112800,112700,25
20250401,095200,541269750,112700,112700,112700,112500,68
20250401,095100,533610650,112700,112700,112700,112700,17
20250401,095000,531694750,112800,112800,112800,112700,41
20250401,094900,527071550,112900,113000,113000,112900,24
20250401,094800,524360350,112800,112900,112900,112700,39
20250401,094700,519962150,112900,113100,113100,112900,51
20250401,094600,514202150,113000,113200,113200,113000,25
20250401,094500,511375650,113100,112900,113100,112900,36
20250401,094400,507310450,112900,112900,113000,112900,36
20250401,094300,503245850,112900,112900,112900,112800,44
20250401,094200,498278650,112900,112900,112900,112700,51
20250401,094100,492528750,113000,113100,113100,112800,35
20250401,094000,488579450,113000,113000,113000,112800,228
20250401,093900,462853650,112900,113000,113000,112900,25
20250401,093800,460029750,113000,113000,113000,112900,38
20250401,093700,455737750,112800,112900,113100,112800,55
20250401,093600,449528050,112900,112800,113000,112800,39
20250401,093500,445125150,112800,112900,112900,112800,22
20250401,093400,442642150,113000,113000,113000,112900,34
20250401,093300,438801150,112900,112800,112900,112800,61
20250401,093200,431916150,112800,113100,113100,112800,128
20250401,093100,417453150,113100,113200,113200,113100,55
20250401,093000,411231750,113300,113400,113400,113300,102
20250401,092900,399674950,113500,113300,113500,113100,41
20250401,092800,395033750,113300,112900,113300,112900,74
20250401,092700,386662850,112900,112800,113000,112700,54
20250401,092600,380571750,112700,112800,112800,112700,90
20250401,092500,370421750,112800,113100,113100,112800,271
20250401,092400,339805350,113000,113100,113100,113000,59
20250401,092300,333134450,113100,113150,113150,113000,59
20250401,092200,326463100,113200,113500,113500,113200,124
20250401,092100,312413200,113600,113600,113600,113500,43
20250401,092000,307532400,113700,113800,113800,113700,1026
20250401,091900,190873900,113700,113900,113900,113700,46
20250401,091800,185639400,114100,113500,114100,113400,506
20250401,091700,128107600,113500,113600,113600,113500,23
20250401,091600,125496200,113500,113400,113500,113400,161
20250401,091500,107235000,113500,113400,113500,113400,26
20250401,091400,104286400,113400,113600,113600,113400,9
20250401,091300,103265000,113500,113500,113500,113500,6
20250401,091200,102584000,113500,113900,114000,113500,93
20250401,091100,92001600,113900,113800,114000,113800,96
20250401,091000,81064700,113800,113400,113800,113300,190
20250401,090900,59518100,113200,113500,113500,113200,26
20250401,090800,56570400,113500,113500,113500,113500,13
20250401,090700,55094900,113100,113000,113100,113000,19
20250401,090600,52947800,113100,113100,113200,113100,29
20250401,090500,49667200,113000,113000,113000,113000,13
20250401,090400,48198200,113000,112900,113200,112900,65
20250401,090300,40857100,112900,113300,113300,112900,49
20250401,090200,35318900,113300,113000,113300,112900,34
20250401,090100,31474900,113000,113600,113600,112700,82
20250401,090000,22198900,113600,112600,113600,112600,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 3048983800 113200 113200 113200 113200 396
3 20250401 195800 3048983800 113200 113200 113200 113200 0
4 20250401 195700 3048983800 113200 113200 113200 113200 0
5 20250401 195600 3048983800 113200 113200 113200 113200 0
6 20250401 195500 3048983800 113200 113200 113200 113200 0
7 20250401 195400 3048983800 113200 113200 113200 113200 0
8 20250401 195300 3048983800 113200 113200 113200 113200 0
9 20250401 195200 3048983800 113200 113200 113200 113200 0
10 20250401 195100 3048983800 113200 113200 113200 113200 0
11 20250401 195000 3048983800 113200 113200 113200 113200 0
12 20250401 194900 3048983800 113200 113200 113200 113200 0
13 20250401 194800 3048983800 113200 113200 113200 113200 0
14 20250401 194700 3048983800 113200 113200 113200 113200 0
15 20250401 194600 3048983800 113200 113200 113200 113200 0
16 20250401 194500 3048983800 113200 113200 113200 113200 0
17 20250401 194400 3048983800 113200 113200 113200 113200 0
18 20250401 194300 3048983800 113200 113200 113200 113200 0
19 20250401 194200 3048983800 113200 113200 113200 113200 0
20 20250401 194100 3048983800 113200 113200 113200 113200 0
21 20250401 194000 3048983800 113200 113200 113200 113200 0
22 20250401 193900 3048983800 113200 113200 113200 113200 0
23 20250401 193800 3048983800 113200 113200 113200 113200 0
24 20250401 193700 3048983800 113200 113200 113200 113200 0
25 20250401 193600 3048983800 113200 113200 113200 113200 0
26 20250401 193500 3048983800 113200 113200 113200 113200 0
27 20250401 193400 3048983800 113200 113200 113200 113200 0
28 20250401 193300 3048983800 113200 113200 113200 113200 0
29 20250401 193200 3048983800 113200 113200 113200 113200 0
30 20250401 193100 3048983800 113200 113200 113200 113200 0
31 20250401 193000 3048983800 113200 113200 113200 113200 0
32 20250401 192900 3048983800 113200 113200 113200 113200 396
33 20250401 192800 3048983800 113200 113200 113200 113200 0
34 20250401 192700 3048983800 113200 113200 113200 113200 0
35 20250401 192600 3048983800 113200 113200 113200 113200 0
36 20250401 192500 3048983800 113200 113200 113200 113200 0
37 20250401 192400 3048983800 113200 113200 113200 113200 0
38 20250401 192300 3048983800 113200 113200 113200 113200 0
39 20250401 192200 3048983800 113200 113200 113200 113200 0
40 20250401 192100 3048983800 113200 113200 113200 113200 0
41 20250401 192000 3048983800 113200 113200 113200 113200 0
42 20250401 191900 3048983800 113200 113200 113200 113200 0
43 20250401 191800 3048983800 113200 113200 113200 113200 0
44 20250401 191700 3048983800 113200 113200 113200 113200 0
45 20250401 191600 3048983800 113200 113200 113200 113200 0
46 20250401 191500 3048983800 113200 113200 113200 113200 0
47 20250401 191400 3048983800 113200 113200 113200 113200 0
48 20250401 191300 3048983800 113200 113200 113200 113200 0
49 20250401 191200 3048983800 113200 113200 113200 113200 0
50 20250401 191100 3048983800 113200 113200 113200 113200 0
51 20250401 191000 3048983800 113200 113200 113200 113200 0
52 20250401 190900 3048983800 113200 113200 113200 113200 0
53 20250401 190800 3048983800 113200 113200 113200 113200 0
54 20250401 190700 3048983800 113200 113200 113200 113200 0
55 20250401 190600 3048983800 113200 113200 113200 113200 0
56 20250401 190500 3048983800 113200 113200 113200 113200 0
57 20250401 190400 3048983800 113200 113200 113200 113200 0
58 20250401 190300 3048983800 113200 113200 113200 113200 0
59 20250401 190200 3048983800 113200 113200 113200 113200 0
60 20250401 190100 3048983800 113200 113200 113200 113200 0
61 20250401 190000 3048983800 113200 113200 113200 113200 0
62 20250401 185900 3048983800 113200 113200 113200 113200 396
63 20250401 185800 3048983800 113200 113200 113200 113200 0
64 20250401 185700 3048983800 113200 113200 113200 113200 0
65 20250401 185600 3048983800 113200 113200 113200 113200 0
66 20250401 185500 3048983800 113200 113200 113200 113200 0
67 20250401 185400 3048983800 113200 113200 113200 113200 0
68 20250401 185300 3048983800 113200 113200 113200 113200 0
69 20250401 185200 3048983800 113200 113200 113200 113200 0
70 20250401 185100 3048983800 113200 113200 113200 113200 0
71 20250401 185000 3048983800 113200 113200 113200 113200 0
72 20250401 184900 3048983800 113200 113200 113200 113200 0
73 20250401 184800 3048983800 113200 113200 113200 113200 0
74 20250401 184700 3048983800 113200 113200 113200 113200 0
75 20250401 184600 3048983800 113200 113200 113200 113200 0
76 20250401 184500 3048983800 113200 113200 113200 113200 0
77 20250401 184400 3048983800 113200 113200 113200 113200 0
78 20250401 184300 3048983800 113200 113200 113200 113200 0
79 20250401 184200 3048983800 113200 113200 113200 113200 0
80 20250401 184100 3048983800 113200 113200 113200 113200 0
81 20250401 184000 3048983800 113200 113200 113200 113200 0
82 20250401 183900 3048983800 113200 113200 113200 113200 0
83 20250401 183800 3048983800 113200 113200 113200 113200 0
84 20250401 183700 3048983800 113200 113200 113200 113200 0
85 20250401 183600 3048983800 113200 113200 113200 113200 0
86 20250401 183500 3048983800 113200 113200 113200 113200 0
87 20250401 183400 3048983800 113200 113200 113200 113200 0
88 20250401 183300 3048983800 113200 113200 113200 113200 0
89 20250401 183200 3048983800 113200 113200 113200 113200 0
90 20250401 183100 3048983800 113200 113200 113200 113200 0
91 20250401 183000 3048983800 113200 113200 113200 113200 0
92 20250401 182900 3048983800 113200 113200 113200 113200 396
93 20250401 182800 3048983800 113200 113200 113200 113200 0
94 20250401 182700 3048983800 113200 113200 113200 113200 0
95 20250401 182600 3048983800 113200 113200 113200 113200 0
96 20250401 182500 3048983800 113200 113200 113200 113200 0
97 20250401 182400 3048983800 113200 113200 113200 113200 0
98 20250401 182300 3048983800 113200 113200 113200 113200 0
99 20250401 182200 3048983800 113200 113200 113200 113200 0
100 20250401 182100 3048983800 113200 113200 113200 113200 0
101 20250401 182000 3048983800 113200 113200 113200 113200 0
102 20250401 181900 3048983800 113200 113200 113200 113200 0
103 20250401 181800 3048983800 113200 113200 113200 113200 0
104 20250401 181700 3048983800 113200 113200 113200 113200 0
105 20250401 181600 3048983800 113200 113200 113200 113200 0
106 20250401 181500 3048983800 113200 113200 113200 113200 0
107 20250401 181400 3048983800 113200 113200 113200 113200 0
108 20250401 181300 3048983800 113200 113200 113200 113200 0
109 20250401 181200 3048983800 113200 113200 113200 113200 0
110 20250401 181100 3048983800 113200 113200 113200 113200 0
111 20250401 181000 3048983800 113200 113200 113200 113200 0
112 20250401 180900 3048983800 113200 113200 113200 113200 0
113 20250401 180800 3048983800 113200 113200 113200 113200 0
114 20250401 180700 3048983800 113200 113200 113200 113200 0
115 20250401 180600 3048983800 113200 113200 113200 113200 0
116 20250401 180500 3048983800 113200 113200 113200 113200 0
117 20250401 180400 3048983800 113200 113200 113200 113200 0
118 20250401 180300 3048983800 113200 113200 113200 113200 0
119 20250401 180200 3048983800 113200 113200 113200 113200 0
120 20250401 180100 3048983800 113200 113200 113200 113200 0
121 20250401 180000 3048983800 113200 113200 113200 113200 0
122 20250401 175900 3048983800 113200 113200 113200 113200 396
123 20250401 175800 3048983800 113200 113200 113200 113200 0
124 20250401 175700 3048983800 113200 113200 113200 113200 0
125 20250401 175600 3048983800 113200 113200 113200 113200 0
126 20250401 175500 3048983800 113200 113200 113200 113200 0
127 20250401 175400 3048983800 113200 113200 113200 113200 0
128 20250401 175300 3048983800 113200 113200 113200 113200 0
129 20250401 175200 3048983800 113200 113200 113200 113200 0
130 20250401 175100 3048983800 113200 113200 113200 113200 0
131 20250401 175000 3048983800 113200 113200 113200 113200 0
132 20250401 174900 3048983800 113200 113200 113200 113200 0
133 20250401 174800 3048983800 113200 113200 113200 113200 0
134 20250401 174700 3048983800 113200 113200 113200 113200 0
135 20250401 174600 3048983800 113200 113200 113200 113200 0
136 20250401 174500 3048983800 113200 113200 113200 113200 0
137 20250401 174400 3048983800 113200 113200 113200 113200 0
138 20250401 174300 3048983800 113200 113200 113200 113200 0
139 20250401 174200 3048983800 113200 113200 113200 113200 0
140 20250401 174100 3048983800 113200 113200 113200 113200 0
141 20250401 174000 3048983800 113200 113200 113200 113200 0
142 20250401 173900 3048983800 113200 113200 113200 113200 0
143 20250401 173800 3048983800 113200 113200 113200 113200 0
144 20250401 173700 3048983800 113200 113200 113200 113200 0
145 20250401 173600 3048983800 113200 113200 113200 113200 0
146 20250401 173500 3048983800 113200 113200 113200 113200 0
147 20250401 173400 3048983800 113200 113200 113200 113200 0
148 20250401 173300 3048983800 113200 113200 113200 113200 0
149 20250401 173200 3048983800 113200 113200 113200 113200 0
150 20250401 173100 3048983800 113200 113200 113200 113200 0
151 20250401 173000 3048983800 113200 113200 113200 113200 0
152 20250401 172900 3048983800 113200 113200 113200 113200 396
153 20250401 172800 3048983800 113200 113200 113200 113200 0
154 20250401 172700 3048983800 113200 113200 113200 113200 0
155 20250401 172600 3048983800 113200 113200 113200 113200 0
156 20250401 172500 3048983800 113200 113200 113200 113200 0
157 20250401 172400 3048983800 113200 113200 113200 113200 0
158 20250401 172300 3048983800 113200 113200 113200 113200 0
159 20250401 172200 3048983800 113200 113200 113200 113200 0
160 20250401 172100 3048983800 113200 113200 113200 113200 0
161 20250401 172000 3048983800 113200 113200 113200 113200 0
162 20250401 171900 3048983800 113200 113200 113200 113200 0
163 20250401 171800 3048983800 113200 113200 113200 113200 0
164 20250401 171700 3048983800 113200 113200 113200 113200 0
165 20250401 171600 3048983800 113200 113200 113200 113200 0
166 20250401 171500 3048983800 113200 113200 113200 113200 0
167 20250401 171400 3048983800 113200 113200 113200 113200 0
168 20250401 171300 3048983800 113200 113200 113200 113200 0
169 20250401 171200 3048983800 113200 113200 113200 113200 0
170 20250401 171100 3048983800 113200 113200 113200 113200 0
171 20250401 171000 3048983800 113200 113200 113200 113200 0
172 20250401 170900 3048983800 113200 113200 113200 113200 0
173 20250401 170800 3048983800 113200 113200 113200 113200 0
174 20250401 170700 3048983800 113200 113200 113200 113200 0
175 20250401 170600 3048983800 113200 113200 113200 113200 0
176 20250401 170500 3048983800 113200 113200 113200 113200 0
177 20250401 170400 3048983800 113200 113200 113200 113200 0
178 20250401 170300 3048983800 113200 113200 113200 113200 0
179 20250401 170200 3048983800 113200 113200 113200 113200 0
180 20250401 170100 3048983800 113200 113200 113200 113200 0
181 20250401 170000 3048983800 113200 113200 113200 113200 0
182 20250401 165900 3048983800 113200 113200 113200 113200 396
183 20250401 165800 3048983800 113200 113200 113200 113200 0
184 20250401 165700 3048983800 113200 113200 113200 113200 0
185 20250401 165600 3048983800 113200 113200 113200 113200 0
186 20250401 165500 3048983800 113200 113200 113200 113200 0
187 20250401 165400 3048983800 113200 113200 113200 113200 0
188 20250401 165300 3048983800 113200 113200 113200 113200 0
189 20250401 165200 3048983800 113200 113200 113200 113200 0
190 20250401 165100 3048983800 113200 113200 113200 113200 0
191 20250401 165000 3048983800 113200 113200 113200 113200 0
192 20250401 164900 3048983800 113200 113200 113200 113200 0
193 20250401 164800 3048983800 113200 113200 113200 113200 0
194 20250401 164700 3048983800 113200 113200 113200 113200 0
195 20250401 164600 3048983800 113200 113200 113200 113200 0
196 20250401 164500 3048983800 113200 113200 113200 113200 0
197 20250401 164400 3048983800 113200 113200 113200 113200 0
198 20250401 164300 3048983800 113200 113200 113200 113200 0
199 20250401 164200 3048983800 113200 113200 113200 113200 0
200 20250401 164100 3048983800 113200 113200 113200 113200 0
201 20250401 164000 3048983800 113200 113200 113200 113200 0
202 20250401 163900 3048983800 113200 113200 113200 113200 0
203 20250401 163800 3048983800 113200 113200 113200 113200 0
204 20250401 163700 3048983800 113200 113200 113200 113200 0
205 20250401 163600 3048983800 113200 113200 113200 113200 0
206 20250401 163500 3048983800 113200 113200 113200 113200 0
207 20250401 163400 3048983800 113200 113200 113200 113200 0
208 20250401 163300 3048983800 113200 113200 113200 113200 0
209 20250401 163200 3048983800 113200 113200 113200 113200 0
210 20250401 163100 3048983800 113200 113200 113200 113200 0
211 20250401 163000 3048983800 113200 113200 113200 113200 0
212 20250401 162900 3048983800 113200 113200 113200 113200 396
213 20250401 162800 3048983800 113200 113200 113200 113200 0
214 20250401 162700 3048983800 113200 113200 113200 113200 0
215 20250401 162600 3048983800 113200 113200 113200 113200 0
216 20250401 162500 3048983800 113200 113200 113200 113200 0
217 20250401 162400 3048983800 113200 113200 113200 113200 0
218 20250401 162300 3048983800 113200 113200 113200 113200 0
219 20250401 162200 3048983800 113200 113200 113200 113200 0
220 20250401 162100 3048983800 113200 113200 113200 113200 0
221 20250401 162000 3048983800 113200 113200 113200 113200 0
222 20250401 161900 3048983800 113200 113200 113200 113200 0
223 20250401 161800 3048983800 113200 113200 113200 113200 0
224 20250401 161700 3048983800 113200 113200 113200 113200 0
225 20250401 161600 3048983800 113200 113200 113200 113200 0
226 20250401 161500 3048983800 113200 113200 113200 113200 0
227 20250401 161400 3048983800 113200 113200 113200 113200 0
228 20250401 161300 3048983800 113200 113200 113200 113200 0
229 20250401 161200 3048983800 113200 113200 113200 113200 0
230 20250401 161100 3048983800 113200 113200 113200 113200 0
231 20250401 161000 3048983800 113200 113200 113200 113200 0
232 20250401 160900 3048983800 113200 113200 113200 113200 0
233 20250401 160800 3048983800 113200 113200 113200 113200 0
234 20250401 160700 3048983800 113200 113200 113200 113200 0
235 20250401 160600 3048983800 113200 113200 113200 113200 0
236 20250401 160500 3048983800 113200 113200 113200 113200 0
237 20250401 160400 3048983800 113200 113200 113200 113200 0
238 20250401 160300 3048983800 113200 113200 113200 113200 0
239 20250401 160200 3048983800 113200 113200 113200 113200 0
240 20250401 160100 3048983800 113200 113200 113200 113200 0
241 20250401 160000 3048983800 113200 113200 113200 113200 0
242 20250401 155900 3048983800 113200 113200 113200 113200 396
243 20250401 155800 3048983800 113200 113200 113200 113200 0
244 20250401 155700 3048983800 113200 113200 113200 113200 0
245 20250401 155600 3048983800 113200 113200 113200 113200 0
246 20250401 155500 3048983800 113200 113200 113200 113200 0
247 20250401 155400 3048983800 113200 113200 113200 113200 0
248 20250401 155300 3048983800 113200 113200 113200 113200 0
249 20250401 155200 3048983800 113200 113200 113200 113200 0
250 20250401 155100 3048983800 113200 113200 113200 113200 0
251 20250401 155000 3048983800 113200 113200 113200 113200 0
252 20250401 154900 3048983800 113200 113200 113200 113200 0
253 20250401 154800 3048983800 113200 113200 113200 113200 0
254 20250401 154700 3048983800 113200 113200 113200 113200 0
255 20250401 154600 3048983800 113200 113200 113200 113200 0
256 20250401 154500 3048983800 113200 113200 113200 113200 0
257 20250401 154400 3048983800 113200 113200 113200 113200 0
258 20250401 154300 3048983800 113200 113200 113200 113200 0
259 20250401 154200 3048983800 113200 113200 113200 113200 0
260 20250401 154100 3048983800 113200 113200 113200 113200 0
261 20250401 154000 3048983800 113200 113200 113200 113200 0
262 20250401 153900 3048983800 113200 113200 113200 113200 0
263 20250401 153800 3048983800 113200 113200 113200 113200 0
264 20250401 153700 3048983800 113200 113200 113200 113200 0
265 20250401 153600 3048983800 113200 113200 113200 113200 0
266 20250401 153500 3048983800 113200 113200 113200 113200 0
267 20250401 153400 3048983800 113200 113200 113200 113200 0
268 20250401 153300 3048983800 113200 113200 113200 113200 0
269 20250401 153200 3048983800 113200 113200 113200 113200 0
270 20250401 153100 3048983800 113200 113200 113200 113200 0
271 20250401 153000 3048983800 113200 113200 113200 113200 396
272 20250401 152900 3004156600 113300 113300 113300 113300 0
273 20250401 152800 3004156600 113300 113300 113300 113300 0
274 20250401 152700 3004156600 113300 113300 113300 113300 0
275 20250401 152600 3004156600 113300 113300 113300 113300 0
276 20250401 152500 3004156600 113300 113300 113300 113300 0
277 20250401 152400 3004156600 113300 113300 113300 113300 0
278 20250401 152300 3004156600 113300 113300 113300 113300 0
279 20250401 152200 3004156600 113300 113300 113300 113300 0
280 20250401 152100 3004156600 113300 113300 113300 113300 0
281 20250401 152000 3004156600 113300 113300 113300 113300 0
282 20250401 151900 3004156600 113300 113400 113600 113100 196
283 20250401 151800 2981904300 113200 113300 113400 113000 262
284 20250401 151700 2952246900 113300 112800 113300 112800 38
285 20250401 151600 2947959400 112900 112800 112900 112800 153
286 20250401 151500 2930686700 112900 113000 113000 112800 189
287 20250401 151400 2909345400 112800 112800 112800 112800 4
288 20250401 151300 2908894200 112700 112800 114100 112700 263
289 20250401 151200 2879091700 112800 112800 112900 112800 25
290 20250401 151100 2876271500 112800 112900 112900 112800 31
291 20250401 151000 2872771700 112800 112800 112800 112800 15
292 20250401 150900 2871079700 112800 112900 112900 112700 94
293 20250401 150800 2860473500 112800 112800 112800 112800 24
294 20250401 150700 2857766300 112700 112800 112800 112700 18
295 20250401 150600 2855737100 112800 112900 112900 112700 48
296 20250401 150500 2850324500 112900 112900 112900 112900 61
297 20250401 150400 2843437600 112700 112700 112800 112700 70
298 20250401 150300 2835543500 112900 112800 112900 112800 166
299 20250401 150200 2816807500 112900 112800 112900 112800 52
300 20250401 150100 2810941700 112800 112800 112800 112800 37
301 20250401 150000 2806768100 112800 112800 112900 112700 117
302 20250401 145900 2793571100 112700 112800 112900 112700 52
303 20250401 145800 2787705600 112800 112800 112800 112800 38
304 20250401 145700 2783419200 112900 112800 112900 112800 13
305 20250401 145600 2781952700 112800 112800 112900 112700 56
306 20250401 145500 2775636400 112800 112700 112800 112700 137
307 20250401 145400 2760185900 112700 112700 112800 112700 20
308 20250401 145300 2757930700 112700 112800 112800 112700 280
309 20250401 145200 2726349700 112700 112700 112700 112700 27
310 20250401 145100 2723306800 112800 112700 112800 112700 36
311 20250401 145000 2719249500 112700 112800 112800 112700 174
312 20250401 144900 2699623800 112800 112800 112900 112800 8
313 20250401 144800 2698721300 112800 112800 112800 112800 47
314 20250401 144700 2693419700 112800 112900 112900 112800 58
315 20250401 144600 2686877000 112800 112800 112800 112800 23
316 20250401 144500 2684282600 112800 112800 112800 112800 7
317 20250401 144400 2683493000 112800 112900 112900 112800 47
318 20250401 144300 2678191100 112800 112800 112800 112800 35
319 20250401 144200 2674243100 112800 112800 112800 112800 23
320 20250401 144100 2671648700 112800 112800 112800 112800 14
321 20250401 144000 2670069500 112800 112800 112900 112800 47
322 20250401 143900 2664767700 112800 112800 112800 112800 15
323 20250401 143800 2663075700 112800 112800 112800 112800 2
324 20250401 143700 2662850100 112900 112800 112900 112800 56
325 20250401 143600 2656533100 112800 112800 112800 112800 11
326 20250401 143500 2655292300 112800 112800 112800 112800 6
327 20250401 143400 2654615500 112900 112800 112900 112800 5
328 20250401 143300 2654051300 112800 112900 112900 112800 52
329 20250401 143200 2648182400 112900 112900 112900 112900 1
330 20250401 143100 2648069500 112900 112900 113000 112900 9
331 20250401 143000 2647053200 112900 112900 112900 112900 55
332 20250401 142900 2640843700 113000 112900 113000 112900 48
333 20250401 142800 2635420400 112900 113000 113000 112900 28
334 20250401 142700 2632258200 112900 113000 113000 112900 62
335 20250401 142600 2625255100 112900 112900 113000 112900 36
336 20250401 142500 2621190300 113000 112900 113000 112900 5
337 20250401 142400 2620625700 112900 113000 113000 112900 96
338 20250401 142300 2609780900 112900 112900 113000 112900 21
339 20250401 142200 2607408300 112900 113000 113000 112900 63
340 20250401 142100 2600293500 113000 113000 113000 112900 53
341 20250401 142000 2594305400 112900 113000 113000 112900 29
342 20250401 141900 2591029900 113000 112900 113000 112900 128
343 20250401 141800 2576569700 113000 113000 113000 112900 43
344 20250401 141700 2571710900 112900 112900 112900 112900 26
345 20250401 141600 2568775500 112900 113000 113000 112900 77
346 20250401 141500 2560076000 113000 113000 113000 112900 33
347 20250401 141400 2556349800 113000 113000 113000 112900 48
348 20250401 141300 2550927400 112900 112900 113000 112900 438
349 20250401 141200 2501439500 112900 112800 112900 112800 23
350 20250401 141100 2498844900 112800 112800 112900 112800 31
351 20250401 141000 2495347400 112900 112800 112900 112800 47
352 20250401 140900 2490041700 112900 112900 112900 112900 33
353 20250401 140800 2486316000 112900 112900 113000 112800 38
354 20250401 140700 2482025400 112900 112900 112900 112900 32
355 20250401 140600 2478412600 112900 113000 113000 112900 11
356 20250401 140500 2477170100 112800 112900 112900 112800 18
357 20250401 140400 2475138500 112900 112900 113000 112800 268
358 20250401 140300 2444881100 112800 112900 112900 112800 11
359 20250401 140200 2443639800 112800 112900 112900 112800 49
360 20250401 140100 2438108800 112800 112800 112800 112800 40
361 20250401 140000 2433596800 112800 112800 112800 112800 13
362 20250401 135900 2432130400 112800 112800 113000 112800 55
363 20250401 135800 2425921700 112900 112800 112900 112800 33
364 20250401 135700 2422198200 112800 112900 112900 112800 34
365 20250401 135600 2418360200 113000 112800 113000 112800 117
366 20250401 135500 2405144700 112800 112900 112900 112800 26
367 20250401 135400 2402209600 112900 112900 112900 112800 33
368 20250401 135300 2398484900 112800 112900 113000 112800 77
369 20250401 135200 2389790000 112900 112900 112900 112800 60
370 20250401 135100 2383016400 112900 113000 113000 112900 70
371 20250401 135000 2375109400 112900 112800 113000 112800 54
372 20250401 134900 2369012900 112900 112800 112900 112800 34
373 20250401 134800 2365175400 112800 112900 113000 112800 72
374 20250401 134700 2357044500 112900 113000 113000 112900 4
375 20250401 134600 2356592600 112900 112900 113000 112900 204
376 20250401 134500 2333546000 113000 112900 113000 112800 40
377 20250401 134400 2329031300 112900 112900 112900 112800 199
378 20250401 134300 2306582300 112800 112900 112900 112800 66
379 20250401 134200 2299133900 112900 112800 112900 112800 27
380 20250401 134100 2296087900 113000 113000 113000 112800 21
381 20250401 134000 2293716600 112900 113000 113000 112900 47
382 20250401 133900 2288408200 113100 113000 113100 112900 63
383 20250401 133800 2281292200 112900 113000 113100 112900 100
384 20250401 133700 2269988500 113000 113000 113000 113000 101
385 20250401 133600 2258575500 112900 112900 113000 112900 18
386 20250401 133500 2256542900 112900 113000 113000 112900 67
387 20250401 133400 2248976600 112900 113000 113000 112900 63
388 20250401 133300 2241857800 113000 113000 113000 113000 21
389 20250401 133200 2239484800 113000 112900 113100 112900 87
390 20250401 133100 2229657300 113000 112900 113100 112800 435
391 20250401 133000 2180524200 112800 112900 112900 112800 21
392 20250401 132900 2178154800 112800 113000 113000 112800 47
393 20250401 132800 2172849000 112900 112900 112900 112800 82
394 20250401 132700 2163594400 112900 112900 112900 112900 16
395 20250401 132600 2161788000 112900 113000 113000 112900 40
396 20250401 132500 2157268900 112900 113000 113000 112800 85
397 20250401 132400 2147676000 112900 112900 112900 112800 31
398 20250401 132300 2144176500 112900 112900 113000 112900 29
399 20250401 132200 2140902000 112900 112900 112900 112800 31
400 20250401 132100 2137402900 113000 112900 113000 112900 107
401 20250401 132000 2125315300 113000 112900 113000 112900 108
402 20250401 131900 2113111500 112900 112900 112900 112800 45
403 20250401 131800 2108032400 112900 112900 113000 112900 31
404 20250401 131700 2104531500 112900 112900 113000 112900 35
405 20250401 131600 2100579900 112900 113000 113000 112900 70
406 20250401 131500 2092675600 113000 113000 113000 113000 96
407 20250401 131400 2081827600 113000 112900 113000 112800 285
408 20250401 131300 2049647500 112900 112900 113000 112800 40
409 20250401 131200 2045132500 112900 113000 113000 112900 63
410 20250401 131100 2038016100 113000 112900 113000 112900 37
411 20250401 131000 2033838100 112900 113000 113000 112800 54
412 20250401 130900 2027744000 112900 112800 113000 112800 129
413 20250401 130800 2013171400 112900 112800 112900 112800 26
414 20250401 130700 2010237000 112800 112900 113000 112800 61
415 20250401 130600 2003352600 113000 112900 113000 112800 30
416 20250401 130500 1999966500 112800 112900 112900 112800 33
417 20250401 130400 1996242900 112900 113100 113100 112900 19
418 20250401 130300 1994097100 113000 112800 113000 112800 105
419 20250401 130200 1982238700 112800 112900 112900 112800 27
420 20250401 130100 1979191200 113000 113100 113100 113000 52
421 20250401 130000 1973312500 113000 113000 113000 112900 55
422 20250401 125900 1967097800 113100 113100 113100 112900 85
423 20250401 125800 1957494300 113000 113000 113100 113000 328
424 20250401 125700 1920422300 113000 112800 113000 112800 11
425 20250401 125600 1919180900 112900 112900 113000 112900 60
426 20250401 125500 1912406400 112900 113000 113000 112900 176
427 20250401 125400 1892520200 112900 112900 112900 112800 28
428 20250401 125300 1889360200 112900 112900 112900 112900 40
429 20250401 125200 1884844200 112900 112900 113000 112800 89
430 20250401 125100 1874793000 112800 113000 113000 112800 27
431 20250401 125000 1871746300 113000 112800 113000 112800 18
432 20250401 124900 1869715200 112900 112900 113000 112900 65
433 20250401 124800 1862373300 112900 112900 113000 112900 45
434 20250401 124700 1857292100 113000 113000 113000 112900 19
435 20250401 124600 1855146500 113000 112900 113000 112900 73
436 20250401 124500 1846900900 112900 113000 113000 112900 42
437 20250401 124400 1842157400 113000 113000 113100 113000 51
438 20250401 124300 1836394300 113000 113000 113100 112900 262
439 20250401 124200 1806790000 112900 113100 113100 112900 36
440 20250401 124100 1802722800 113100 113000 113100 112900 75
441 20250401 124000 1794246400 113000 113000 113100 113000 94
442 20250401 123900 1783623250 113100 113100 113100 113000 58
443 20250401 123800 1777064650 113100 113000 113100 112900 85
444 20250401 123700 1767459450 113000 113000 113000 112900 97
445 20250401 123600 1756500850 113000 112900 113000 112900 109
446 20250401 123500 1744184850 113000 112900 113000 112900 69
447 20250401 123400 1736390150 112900 112900 112900 112900 67
448 20250401 123300 1728825850 113000 113000 113000 112900 90
449 20250401 123200 1718656650 113000 113000 113000 112900 49
450 20250401 123100 1713120850 112900 112900 113000 112900 36
451 20250401 123000 1709056350 113000 113000 113100 112900 61
452 20250401 122900 1702164350 113000 113000 113000 112900 253
453 20250401 122800 1673577650 112900 113000 113100 112900 101
454 20250401 122700 1662166650 113000 113000 113000 112900 106
455 20250401 122600 1650190250 113000 113000 113000 112900 48
456 20250401 122500 1644768650 112900 113000 113000 112900 46
457 20250401 122400 1639573150 113000 113000 113000 112900 64
458 20250401 122300 1632342750 113000 113100 113100 113000 82
459 20250401 122200 1623072250 113100 113200 113200 113000 52
460 20250401 122100 1617190550 113100 113200 113200 113000 53
461 20250401 122000 1611199950 113000 113100 113200 113000 60
462 20250401 121900 1604414950 113200 113200 113200 113100 166
463 20250401 121800 1585631150 113100 113000 113200 113000 36
464 20250401 121700 1581561650 113000 113200 113200 113000 55
465 20250401 121600 1575343150 113100 113100 113200 113000 102
466 20250401 121500 1563802950 113200 113100 113200 113100 47
467 20250401 121400 1558485250 113100 113200 113300 113100 78
468 20250401 121300 1549659150 113200 113100 113200 113000 254
469 20250401 121200 1520951950 113100 113100 113200 113100 56
470 20250401 121100 1514616150 113000 113200 113200 113000 53
471 20250401 121000 1508623750 113200 113100 113200 113000 69
472 20250401 120900 1500818250 113000 113100 113200 113000 59
473 20250401 120800 1494147550 113100 113100 113200 113100 68
474 20250401 120700 1486455850 113100 113200 113200 113100 52
475 20250401 120600 1480571550 113000 113100 113200 113000 62
476 20250401 120500 1473561050 113100 113000 113200 113000 49
477 20250401 120400 1468018250 113100 113100 113300 113100 66
478 20250401 120300 1460552150 113200 113300 113300 113100 71
479 20250401 120200 1452512450 113300 113100 113300 113100 78
480 20250401 120100 1443680450 113300 113300 113400 113200 63
481 20250401 120000 1436547550 113300 113400 113400 113200 59
482 20250401 115900 1429862650 113300 113200 113400 113200 41
483 20250401 115800 1425219050 113300 113400 113400 113300 82
484 20250401 115700 1415925650 113400 113300 113500 113200 243
485 20250401 115600 1388393750 113300 113200 113300 113200 66
486 20250401 115500 1380920550 113200 113200 113300 113200 62
487 20250401 115400 1373900650 113200 113300 113400 113200 76
488 20250401 115300 1365293050 113300 113300 113400 113200 47
489 20250401 115200 1359967750 113300 113400 113400 113300 36
490 20250401 115100 1355886250 113500 113400 113500 113300 87
491 20250401 115000 1346021250 113300 113200 113500 113100 148
492 20250401 114900 1329244750 113200 113200 113200 113000 69
493 20250401 114800 1321437650 113200 113100 113200 113000 61
494 20250401 114700 1314537450 113100 113100 113200 113000 63
495 20250401 114600 1307414550 113100 113000 113300 113000 53
496 20250401 114500 1301423250 113400 113000 113400 113000 74
497 20250401 114400 1293044650 113000 113000 113000 112900 77
498 20250401 114300 1284345350 112900 113000 113000 112900 51
499 20250401 114200 1278586750 112900 112900 113100 112900 222
500 20250401 114100 1253502650 113000 113000 113100 113000 66
501 20250401 114000 1246044450 112900 113200 113200 112900 56
502 20250401 113900 1239717750 113000 112900 113000 112900 44
503 20250401 113800 1234746250 112900 113000 113000 112900 41
504 20250401 113700 1230114650 112900 113000 113000 112900 68
505 20250401 113600 1222432750 113000 113000 113200 113000 45
506 20250401 113500 1217345050 113000 113100 113200 113000 52
507 20250401 113400 1211466550 113100 113000 113100 113000 88
508 20250401 113300 1201517850 113000 113100 113100 113000 44
509 20250401 113200 1196543550 113200 113100 113300 113000 52
510 20250401 113100 1190661350 113100 113300 113300 113100 64
511 20250401 113000 1183420950 113300 113200 113300 113200 46
512 20250401 112900 1178210950 113200 113200 113200 113200 75
513 20250401 112800 1169720950 113200 113300 113400 113200 73
514 20250401 112700 1161448350 113300 113400 113500 113300 56
515 20250401 112600 1155100050 113400 113400 113400 113300 58
516 20250401 112500 1148525250 113300 113500 113500 113300 80
517 20250401 112400 1139457250 113300 113200 113500 113200 34
518 20250401 112300 1135602150 113500 113300 113500 113200 145
519 20250401 112200 1119164250 113300 113300 113400 113300 101
520 20250401 112100 1107717450 113400 113400 113500 113300 77
521 20250401 112000 1098984850 113400 113600 113600 113400 24
522 20250401 111900 1096262150 113400 113600 113600 113400 74
523 20250401 111800 1087868450 113500 113500 113700 113400 54
524 20250401 111700 1081738250 113500 113500 113500 113500 22
525 20250401 111600 1079241250 113400 113600 113600 113400 36
526 20250401 111500 1075154850 113600 113500 113900 113500 38
527 20250401 111400 1070841250 113900 113600 113900 113500 23
528 20250401 111300 1068228050 113700 113400 113900 113400 35
529 20250401 111200 1064251450 113600 113400 113900 113400 222
530 20250401 111100 1039067950 113700 113600 113700 113500 45
531 20250401 111000 1033955350 113600 113500 113600 113400 54
532 20250401 110900 1027827550 113500 113500 113600 113500 34
533 20250401 110800 1023967450 113500 113500 113500 113500 9
534 20250401 110700 1022945950 113400 113600 113700 113400 59
535 20250401 110600 1016244550 113500 113700 113700 113400 26
536 20250401 110500 1013293150 113700 113700 113700 113700 6
537 20250401 110400 1012610950 113600 113400 113800 113400 76
538 20250401 110300 1003976150 113500 113800 113800 113400 36
539 20250401 110200 999886850 113700 113600 113700 113600 9
540 20250401 110100 998864350 113400 113500 113600 113400 33
541 20250401 110000 995119550 113500 113600 113700 113500 67
542 20250401 105900 987509050 113600 113500 113800 113500 27
543 20250401 105800 984442150 113800 113500 113800 113500 39
544 20250401 105700 980011250 113700 113400 113700 113400 36
545 20250401 105600 975923950 113500 113700 113700 113500 219
546 20250401 105500 951060650 113800 113700 113900 113500 37
547 20250401 105400 946855150 113700 113800 113800 113600 9
548 20250401 105300 945831950 113700 113700 113700 113300 55
549 20250401 105200 939597250 113300 113700 113700 113300 63
550 20250401 105100 932449050 113700 113700 113700 113700 10
551 20250401 105000 931312050 113700 113500 113700 113500 34
552 20250401 104900 927452650 113500 113600 114000 113500 105
553 20250401 104800 915506650 113600 113300 113600 113300 18
554 20250401 104700 913465150 113700 113600 113700 113300 34
555 20250401 104600 909606350 113600 113200 113600 113200 41
556 20250401 104500 904961150 113700 113500 113700 113200 68
557 20250401 104400 897240350 113500 113300 113500 113300 133
558 20250401 104300 882147150 113000 113100 113300 113000 62
559 20250401 104200 875134650 112900 113000 113100 112900 31
560 20250401 104100 871632450 113000 112900 113200 112900 222
561 20250401 104000 846564550 112800 113200 113200 112800 16
562 20250401 103900 844757950 112900 112900 112900 112900 13
563 20250401 103800 843290250 112800 112800 112900 112700 56
564 20250401 103700 836972750 112700 112700 112800 112600 48
565 20250401 103600 831566150 112700 112700 112700 112500 8
566 20250401 103500 830665350 112700 112800 112800 112500 26
567 20250401 103400 827738150 112800 112900 112900 112500 85
568 20250401 103300 818156450 112900 112800 113000 112800 9
569 20250401 103200 817140550 112600 112600 112600 112600 38
570 20250401 103100 812861750 112500 112500 112500 112500 37
571 20250401 103000 808699250 112700 112600 112700 112500 135
572 20250401 102900 793492150 112400 112400 112400 112300 17
573 20250401 102800 791582250 112400 112200 112400 112200 59
574 20250401 102700 784958650 112500 112400 112500 112200 26
575 20250401 102600 782038850 112200 112500 112500 112100 221
576 20250401 102500 757242650 112500 112400 112600 112400 36
577 20250401 102400 753193750 112500 112400 112500 112200 76
578 20250401 102300 744657050 112500 112500 112700 112400 53
579 20250401 102200 738695450 112600 112500 112600 112400 46
580 20250401 102100 733521150 112700 112500 112700 112500 49
581 20250401 102000 728006550 112500 112800 112800 112500 67
582 20250401 101900 720463750 112800 113000 113000 112800 36
583 20250401 101800 716400150 113200 112800 113200 112800 45
584 20250401 101700 711322650 112800 112900 113100 112800 84
585 20250401 101600 701838250 112900 112700 113100 112700 53
586 20250401 101500 695855650 112900 113000 113000 112800 41
587 20250401 101400 691226150 112900 113100 113100 112900 31
588 20250401 101300 687725450 112900 113100 113100 112900 30
589 20250401 101200 684338250 113100 112900 113300 112900 44
590 20250401 101100 679363450 112900 112700 113000 112500 228
591 20250401 101000 653702350 112800 112400 112800 112400 34
592 20250401 100900 649875950 112500 112700 112900 112500 112
593 20250401 100800 637248550 112700 112800 112800 112600 40
594 20250401 100700 632739750 112600 112500 112800 112500 25
595 20250401 100600 629925050 112500 112800 112800 112500 58
596 20250401 100500 623391650 112800 112600 112900 112600 34
597 20250401 100400 619559650 112600 112600 112700 112600 41
598 20250401 100300 614942450 112700 112700 112700 112700 7
599 20250401 100200 614153550 112600 112700 112800 112600 109
600 20250401 100100 601879050 112700 112800 112800 112700 63
601 20250401 100000 594778450 112700 112600 112700 112600 19
602 20250401 095900 592637750 112700 112700 112700 112600 65
603 20250401 095800 585318450 112600 112800 113000 112600 43
604 20250401 095700 580473650 112700 112600 112700 112600 15
605 20250401 095600 578784350 112600 112500 112700 112500 78
606 20250401 095500 569997850 112700 112600 112800 112500 225
607 20250401 095400 544650550 112600 112700 112700 112600 5
608 20250401 095300 544087450 112700 112700 112800 112700 25
609 20250401 095200 541269750 112700 112700 112700 112500 68
610 20250401 095100 533610650 112700 112700 112700 112700 17
611 20250401 095000 531694750 112800 112800 112800 112700 41
612 20250401 094900 527071550 112900 113000 113000 112900 24
613 20250401 094800 524360350 112800 112900 112900 112700 39
614 20250401 094700 519962150 112900 113100 113100 112900 51
615 20250401 094600 514202150 113000 113200 113200 113000 25
616 20250401 094500 511375650 113100 112900 113100 112900 36
617 20250401 094400 507310450 112900 112900 113000 112900 36
618 20250401 094300 503245850 112900 112900 112900 112800 44
619 20250401 094200 498278650 112900 112900 112900 112700 51
620 20250401 094100 492528750 113000 113100 113100 112800 35
621 20250401 094000 488579450 113000 113000 113000 112800 228
622 20250401 093900 462853650 112900 113000 113000 112900 25
623 20250401 093800 460029750 113000 113000 113000 112900 38
624 20250401 093700 455737750 112800 112900 113100 112800 55
625 20250401 093600 449528050 112900 112800 113000 112800 39
626 20250401 093500 445125150 112800 112900 112900 112800 22
627 20250401 093400 442642150 113000 113000 113000 112900 34
628 20250401 093300 438801150 112900 112800 112900 112800 61
629 20250401 093200 431916150 112800 113100 113100 112800 128
630 20250401 093100 417453150 113100 113200 113200 113100 55
631 20250401 093000 411231750 113300 113400 113400 113300 102
632 20250401 092900 399674950 113500 113300 113500 113100 41
633 20250401 092800 395033750 113300 112900 113300 112900 74
634 20250401 092700 386662850 112900 112800 113000 112700 54
635 20250401 092600 380571750 112700 112800 112800 112700 90
636 20250401 092500 370421750 112800 113100 113100 112800 271
637 20250401 092400 339805350 113000 113100 113100 113000 59
638 20250401 092300 333134450 113100 113150 113150 113000 59
639 20250401 092200 326463100 113200 113500 113500 113200 124
640 20250401 092100 312413200 113600 113600 113600 113500 43
641 20250401 092000 307532400 113700 113800 113800 113700 1026
642 20250401 091900 190873900 113700 113900 113900 113700 46
643 20250401 091800 185639400 114100 113500 114100 113400 506
644 20250401 091700 128107600 113500 113600 113600 113500 23
645 20250401 091600 125496200 113500 113400 113500 113400 161
646 20250401 091500 107235000 113500 113400 113500 113400 26
647 20250401 091400 104286400 113400 113600 113600 113400 9
648 20250401 091300 103265000 113500 113500 113500 113500 6
649 20250401 091200 102584000 113500 113900 114000 113500 93
650 20250401 091100 92001600 113900 113800 114000 113800 96
651 20250401 091000 81064700 113800 113400 113800 113300 190
652 20250401 090900 59518100 113200 113500 113500 113200 26
653 20250401 090800 56570400 113500 113500 113500 113500 13
654 20250401 090700 55094900 113100 113000 113100 113000 19
655 20250401 090600 52947800 113100 113100 113200 113100 29
656 20250401 090500 49667200 113000 113000 113000 113000 13
657 20250401 090400 48198200 113000 112900 113200 112900 65
658 20250401 090300 40857100 112900 113300 113300 112900 49
659 20250401 090200 35318900 113300 113000 113300 112900 34
660 20250401 090100 31474900 113000 113600 113600 112700 82
661 20250401 090000 22198900 113600 112600 113600 112600 197

1
069620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29402,11586575,3425333000,1349835987500,0.25
20250327,29694,11586575,3545463600,1383437055000,0.26
20250326,28390,11586575,3463580000,1413562150000,0.25
20250325,28233,11586575,3410546400,1399658260000,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29402 11586575 3425333000 1349835987500 0.25
3 20250327 29694 11586575 3545463600 1383437055000 0.26
4 20250326 28390 11586575 3463580000 1413562150000 0.25
5 20250325 28233 11586575 3410546400 1399658260000 0.24