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

607
010620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,80959052450,113900,113900,113900,113900,8051
20250401,190400,80959052450,113900,113900,113900,113900,0
20250401,190300,80959052450,113900,113900,113900,113900,0
20250401,190200,80959052450,113900,113900,113900,113900,0
20250401,190100,80959052450,113900,113900,113900,113900,0
20250401,190000,80959052450,113900,113900,113900,113900,0
20250401,185900,80959052450,113900,113900,113900,113900,0
20250401,185800,80959052450,113900,113900,113900,113900,0
20250401,185700,80959052450,113900,113900,113900,113900,0
20250401,185600,80959052450,113900,113900,113900,113900,0
20250401,185500,80959052450,113900,113900,113900,113900,0
20250401,185400,80959052450,113900,113900,113900,113900,0
20250401,185300,80959052450,113900,113900,113900,113900,0
20250401,185200,80959052450,113900,113900,113900,113900,0
20250401,185100,80959052450,113900,113900,113900,113900,0
20250401,185000,80959052450,113900,113900,113900,113900,0
20250401,184900,80959052450,113900,113900,113900,113900,0
20250401,184800,80959052450,113900,113900,113900,113900,0
20250401,184700,80959052450,113900,113900,113900,113900,0
20250401,184600,80959052450,113900,113900,113900,113900,0
20250401,184500,80959052450,113900,113900,113900,113900,0
20250401,184400,80959052450,113900,113900,113900,113900,0
20250401,184300,80959052450,113900,113900,113900,113900,0
20250401,184200,80959052450,113900,113900,113900,113900,0
20250401,184100,80959052450,113900,113900,113900,113900,0
20250401,184000,80959052450,113900,113900,113900,113900,0
20250401,183900,80959052450,113900,113900,113900,113900,0
20250401,183800,80959052450,113900,113900,113900,113900,0
20250401,183700,80959052450,113900,113900,113900,113900,0
20250401,183600,80959052450,113900,113900,113900,113900,0
20250401,183500,80959052450,113900,113900,113900,113900,8051
20250401,183400,80959052450,113900,113900,113900,113900,0
20250401,183300,80959052450,113900,113900,113900,113900,0
20250401,183200,80959052450,113900,113900,113900,113900,0
20250401,183100,80959052450,113900,113900,113900,113900,0
20250401,183000,80959052450,113900,113900,113900,113900,0
20250401,182900,80959052450,113900,113900,113900,113900,0
20250401,182800,80959052450,113900,113900,113900,113900,0
20250401,182700,80959052450,113900,113900,113900,113900,0
20250401,182600,80959052450,113900,113900,113900,113900,0
20250401,182500,80959052450,113900,113900,113900,113900,0
20250401,182400,80959052450,113900,113900,113900,113900,0
20250401,182300,80959052450,113900,113900,113900,113900,0
20250401,182200,80959052450,113900,113900,113900,113900,0
20250401,182100,80959052450,113900,113900,113900,113900,0
20250401,182000,80959052450,113900,113900,113900,113900,0
20250401,181900,80959052450,113900,113900,113900,113900,0
20250401,181800,80959052450,113900,113900,113900,113900,0
20250401,181700,80959052450,113900,113900,113900,113900,0
20250401,181600,80959052450,113900,113900,113900,113900,0
20250401,181500,80959052450,113900,113900,113900,113900,0
20250401,181400,80959052450,113900,113900,113900,113900,0
20250401,181300,80959052450,113900,113900,113900,113900,0
20250401,181200,80959052450,113900,113900,113900,113900,0
20250401,181100,80959052450,113900,113900,113900,113900,0
20250401,181000,80959052450,113900,113900,113900,113900,0
20250401,180900,80959052450,113900,113900,113900,113900,0
20250401,180800,80959052450,113900,113900,113900,113900,0
20250401,180700,80959052450,113900,113900,113900,113900,0
20250401,180600,80959052450,113900,113900,113900,113900,0
20250401,180500,80959052450,113900,113900,113900,113900,8051
20250401,180400,80959052450,113900,113900,113900,113900,0
20250401,180300,80959052450,113900,113900,113900,113900,0
20250401,180200,80959052450,113900,113900,113900,113900,0
20250401,180100,80959052450,113900,113900,113900,113900,0
20250401,180000,80959052450,113900,113900,113900,113900,0
20250401,175900,80959052450,113900,113900,113900,113900,0
20250401,175800,80959052450,113900,113900,113900,113900,0
20250401,175700,80959052450,113900,113900,113900,113900,0
20250401,175600,80959052450,113900,113900,113900,113900,0
20250401,175500,80959052450,113900,113900,113900,113900,0
20250401,175400,80959052450,113900,113900,113900,113900,0
20250401,175300,80959052450,113900,113900,113900,113900,0
20250401,175200,80959052450,113900,113900,113900,113900,0
20250401,175100,80959052450,113900,113900,113900,113900,0
20250401,175000,80959052450,113900,113900,113900,113900,0
20250401,174900,80959052450,113900,113900,113900,113900,0
20250401,174800,80959052450,113900,113900,113900,113900,0
20250401,174700,80959052450,113900,113900,113900,113900,0
20250401,174600,80959052450,113900,113900,113900,113900,0
20250401,174500,80959052450,113900,113900,113900,113900,0
20250401,174400,80959052450,113900,113900,113900,113900,0
20250401,174300,80959052450,113900,113900,113900,113900,0
20250401,174200,80959052450,113900,113900,113900,113900,0
20250401,174100,80959052450,113900,113900,113900,113900,0
20250401,174000,80959052450,113900,113900,113900,113900,0
20250401,173900,80959052450,113900,113900,113900,113900,0
20250401,173800,80959052450,113900,113900,113900,113900,0
20250401,173700,80959052450,113900,113900,113900,113900,0
20250401,173600,80959052450,113900,113900,113900,113900,0
20250401,173500,80959052450,113900,113900,113900,113900,8051
20250401,173400,80959052450,113900,113900,113900,113900,0
20250401,173300,80959052450,113900,113900,113900,113900,0
20250401,173200,80959052450,113900,113900,113900,113900,0
20250401,173100,80959052450,113900,113900,113900,113900,0
20250401,173000,80959052450,113900,113900,113900,113900,0
20250401,172900,80959052450,113900,113900,113900,113900,0
20250401,172800,80959052450,113900,113900,113900,113900,0
20250401,172700,80959052450,113900,113900,113900,113900,0
20250401,172600,80959052450,113900,113900,113900,113900,0
20250401,172500,80959052450,113900,113900,113900,113900,0
20250401,172400,80959052450,113900,113900,113900,113900,0
20250401,172300,80959052450,113900,113900,113900,113900,0
20250401,172200,80959052450,113900,113900,113900,113900,0
20250401,172100,80959052450,113900,113900,113900,113900,0
20250401,172000,80959052450,113900,113900,113900,113900,0
20250401,171900,80959052450,113900,113900,113900,113900,0
20250401,171800,80959052450,113900,113900,113900,113900,0
20250401,171700,80959052450,113900,113900,113900,113900,0
20250401,171600,80959052450,113900,113900,113900,113900,0
20250401,171500,80959052450,113900,113900,113900,113900,0
20250401,171400,80959052450,113900,113900,113900,113900,0
20250401,171300,80959052450,113900,113900,113900,113900,0
20250401,171200,80959052450,113900,113900,113900,113900,0
20250401,171100,80959052450,113900,113900,113900,113900,0
20250401,171000,80959052450,113900,113900,113900,113900,0
20250401,170900,80959052450,113900,113900,113900,113900,0
20250401,170800,80959052450,113900,113900,113900,113900,0
20250401,170700,80959052450,113900,113900,113900,113900,0
20250401,170600,80959052450,113900,113900,113900,113900,0
20250401,170500,80959052450,113900,113900,113900,113900,8051
20250401,170400,80959052450,113900,113900,113900,113900,0
20250401,170300,80959052450,113900,113900,113900,113900,0
20250401,170200,80959052450,113900,113900,113900,113900,0
20250401,170100,80959052450,113900,113900,113900,113900,0
20250401,170000,80959052450,113900,113900,113900,113900,0
20250401,165900,80959052450,113900,113900,113900,113900,0
20250401,165800,80959052450,113900,113900,113900,113900,0
20250401,165700,80959052450,113900,113900,113900,113900,0
20250401,165600,80959052450,113900,113900,113900,113900,0
20250401,165500,80959052450,113900,113900,113900,113900,0
20250401,165400,80959052450,113900,113900,113900,113900,0
20250401,165300,80959052450,113900,113900,113900,113900,0
20250401,165200,80959052450,113900,113900,113900,113900,0
20250401,165100,80959052450,113900,113900,113900,113900,0
20250401,165000,80959052450,113900,113900,113900,113900,0
20250401,164900,80959052450,113900,113900,113900,113900,0
20250401,164800,80959052450,113900,113900,113900,113900,0
20250401,164700,80959052450,113900,113900,113900,113900,0
20250401,164600,80959052450,113900,113900,113900,113900,0
20250401,164500,80959052450,113900,113900,113900,113900,0
20250401,164400,80959052450,113900,113900,113900,113900,0
20250401,164300,80959052450,113900,113900,113900,113900,0
20250401,164200,80959052450,113900,113900,113900,113900,0
20250401,164100,80959052450,113900,113900,113900,113900,0
20250401,164000,80959052450,113900,113900,113900,113900,0
20250401,163900,80959052450,113900,113900,113900,113900,0
20250401,163800,80959052450,113900,113900,113900,113900,0
20250401,163700,80959052450,113900,113900,113900,113900,0
20250401,163600,80959052450,113900,113900,113900,113900,0
20250401,163500,80959052450,113900,113900,113900,113900,8051
20250401,163400,80959052450,113900,113900,113900,113900,0
20250401,163300,80959052450,113900,113900,113900,113900,0
20250401,163200,80959052450,113900,113900,113900,113900,0
20250401,163100,80959052450,113900,113900,113900,113900,0
20250401,163000,80959052450,113900,113900,113900,113900,0
20250401,162900,80959052450,113900,113900,113900,113900,0
20250401,162800,80959052450,113900,113900,113900,113900,0
20250401,162700,80959052450,113900,113900,113900,113900,0
20250401,162600,80959052450,113900,113900,113900,113900,0
20250401,162500,80959052450,113900,113900,113900,113900,0
20250401,162400,80959052450,113900,113900,113900,113900,0
20250401,162300,80959052450,113900,113900,113900,113900,0
20250401,162200,80959052450,113900,113900,113900,113900,0
20250401,162100,80959052450,113900,113900,113900,113900,0
20250401,162000,80959052450,113900,113900,113900,113900,0
20250401,161900,80959052450,113900,113900,113900,113900,0
20250401,161800,80959052450,113900,113900,113900,113900,0
20250401,161700,80959052450,113900,113900,113900,113900,0
20250401,161600,80959052450,113900,113900,113900,113900,0
20250401,161500,80959052450,113900,113900,113900,113900,0
20250401,161400,80959052450,113900,113900,113900,113900,0
20250401,161300,80959052450,113900,113900,113900,113900,0
20250401,161200,80959052450,113900,113900,113900,113900,0
20250401,161100,80959052450,113900,113900,113900,113900,0
20250401,161000,80959052450,113900,113900,113900,113900,0
20250401,160900,80959052450,113900,113900,113900,113900,0
20250401,160800,80959052450,113900,113900,113900,113900,0
20250401,160700,80959052450,113900,113900,113900,113900,0
20250401,160600,80959052450,113900,113900,113900,113900,0
20250401,160500,80959052450,113900,113900,113900,113900,8051
20250401,160400,80959052450,113900,113900,113900,113900,0
20250401,160300,80959052450,113900,113900,113900,113900,0
20250401,160200,80959052450,113900,113900,113900,113900,0
20250401,160100,80959052450,113900,113900,113900,113900,0
20250401,160000,80959052450,113900,113900,113900,113900,0
20250401,155900,80959052450,113900,113900,113900,113900,0
20250401,155800,80959052450,113900,113900,113900,113900,0
20250401,155700,80959052450,113900,113900,113900,113900,0
20250401,155600,80959052450,113900,113900,113900,113900,0
20250401,155500,80959052450,113900,113900,113900,113900,0
20250401,155400,80959052450,113900,113900,113900,113900,0
20250401,155300,80959052450,113900,113900,113900,113900,0
20250401,155200,80959052450,113900,113900,113900,113900,0
20250401,155100,80959052450,113900,113900,113900,113900,0
20250401,155000,80959052450,113900,113900,113900,113900,0
20250401,154900,80959052450,113900,113900,113900,113900,0
20250401,154800,80959052450,113900,113900,113900,113900,0
20250401,154700,80959052450,113900,113900,113900,113900,0
20250401,154600,80959052450,113900,113900,113900,113900,0
20250401,154500,80959052450,113900,113900,113900,113900,0
20250401,154400,80959052450,113900,113900,113900,113900,0
20250401,154300,80959052450,113900,113900,113900,113900,0
20250401,154200,80959052450,113900,113900,113900,113900,0
20250401,154100,80959052450,113900,113900,113900,113900,0
20250401,154000,80959052450,113900,113900,113900,113900,0
20250401,153900,80959052450,113900,113900,113900,113900,0
20250401,153800,80959052450,113900,113900,113900,113900,0
20250401,153700,80959052450,113900,113900,113900,113900,0
20250401,153600,80959052450,113900,113900,113900,113900,0
20250401,153500,80959052450,113900,113900,113900,113900,8051
20250401,153400,80959052450,113900,113900,113900,113900,0
20250401,153300,80959052450,113900,113900,113900,113900,0
20250401,153200,80959052450,113900,113900,113900,113900,0
20250401,153100,80959052450,113900,113900,113900,113900,0
20250401,153000,80959052450,113900,113900,113900,113900,8051
20250401,152900,80042043550,114200,114200,114200,114200,0
20250401,152800,80042043550,114200,114200,114200,114200,0
20250401,152700,80042043550,114200,114200,114200,114200,0
20250401,152600,80042043550,114200,114200,114200,114200,0
20250401,152500,80042043550,114200,114200,114200,114200,0
20250401,152400,80042043550,114200,114200,114200,114200,0
20250401,152300,80042043550,114200,114200,114200,114200,0
20250401,152200,80042043550,114200,114200,114200,114200,0
20250401,152100,80042043550,114200,114200,114200,114200,0
20250401,152000,80042043550,114200,114200,114200,114200,0
20250401,151900,80042043550,114200,114000,114200,114000,1044
20250401,151800,79922910050,114100,114000,114200,114000,746
20250401,151700,79837795950,114000,114200,114300,114000,1041
20250401,151600,79718907050,114100,114200,114300,114000,4198
20250401,151500,79239601850,114100,114200,114300,114100,4269
20250401,151400,78751818550,114200,114100,114300,114100,2259
20250401,151300,78493832350,114200,114000,114200,114000,1628
20250401,151200,78308085050,114000,114200,114200,114000,951
20250401,151100,78199542800,114200,114100,114300,114100,1301
20250401,151000,78050975000,114200,114100,114200,113900,1577
20250401,150900,77871122500,114100,114050,114100,113900,1116
20250401,150800,77743861250,114050,114200,114300,114000,1835
20250401,150700,77534433400,114150,114200,114200,114100,1495
20250401,150600,77363745850,114200,114100,114300,114100,1613
20250401,150500,77179548800,114100,114100,114200,114000,1488
20250401,150400,77009751900,114100,114000,114100,114000,1349
20250401,150300,76855861500,114000,114150,114200,114000,1327
20250401,150200,76704430700,114100,114000,114200,114000,1399
20250401,150100,76544794700,114000,114200,114200,114000,2978
20250401,150000,76204898700,114200,114100,114200,114000,1028
20250401,145900,76087541200,114200,114000,114200,113800,1324
20250401,145800,75936519600,114000,114100,114100,114000,1583
20250401,145700,75755948600,114100,114100,114200,114000,1558
20250401,145600,75578193000,114100,114000,114200,114000,919
20250401,145500,75473326000,114100,114100,114100,114000,2180
20250401,145400,75224635200,114100,113900,114100,113900,1400
20250401,145300,75065034400,113900,114000,114000,113700,1386
20250401,145200,74907153500,114000,113800,114000,113800,927
20250401,145100,74801586200,113800,113800,113900,113700,1064
20250401,145000,74680505600,113700,113900,114000,113700,1376
20250401,144900,74523864300,113900,113900,114000,113800,1405
20250401,144800,74363780800,113800,113900,114000,113700,1083
20250401,144700,74240463800,113800,114000,114100,113800,1760
20250401,144600,74039854400,114000,113900,114200,113900,1391
20250401,144500,73881176800,113900,114100,114200,113900,1777
20250401,144400,73678424500,114100,114100,114200,114000,1292
20250401,144300,73531033900,114000,114000,114100,113900,1506
20250401,144200,73359317100,113900,113800,114000,113650,2035
20250401,144100,73127597000,113800,114100,114100,113800,1759
20250401,144000,72927037600,114100,114100,114100,114000,1064
20250401,143900,72805660500,114000,114200,114200,114000,1562
20250401,143800,72627383500,114100,114000,114200,113900,1564
20250401,143700,72448923000,114100,114100,114100,114000,1323
20250401,143600,72297984200,114100,114000,114100,113900,1921
20250401,143500,72079005100,114100,114000,114100,113900,1653
20250401,143400,71890471500,114000,113900,114000,113900,1288
20250401,143300,71743662400,114000,114100,114100,114000,1204
20250401,143200,71606318000,114000,114200,114200,114000,2063
20250401,143100,71370894800,114200,114100,114200,114000,3401
20250401,143000,70982827000,114000,113900,114100,113800,2082
20250401,142900,70745566500,114000,114000,114000,113900,2305
20250401,142800,70482835200,114000,114000,114000,113900,1834
20250401,142700,70273780950,113900,114000,114000,113900,1039
20250401,142600,70155397450,113900,114000,114000,113900,1228
20250401,142500,70015430650,114000,113900,114000,113900,1464
20250401,142400,69848573750,114000,113900,114000,113800,2595
20250401,142300,69553019350,113900,113800,113900,113600,1891
20250401,142200,69337949750,113700,113800,113900,113700,1474
20250401,142100,69170217350,113900,113900,114000,113800,1865
20250401,142000,68957808750,113800,114000,114000,113800,4228
20250401,141900,68476117550,113900,113900,114000,113800,1590
20250401,141800,68294900350,113900,113800,113900,113700,1697
20250401,141700,68101672950,113800,113800,113900,113700,1609
20250401,141600,67918579850,113800,113800,113800,113700,1595
20250401,141500,67737082350,113800,113700,113800,113700,3453
20250401,141400,67344179000,113700,113600,113800,113500,7005
20250401,141300,66547915000,113600,113400,113600,113300,3846
20250401,141200,66111300700,113400,113100,113400,113100,1516
20250401,141100,65939549100,113200,113200,113300,113100,1385
20250401,141000,65782719500,113200,113100,113200,113000,884
20250401,140900,65682739000,113000,113100,113100,113000,1658
20250401,140800,65495341500,113100,113300,113300,112900,970
20250401,140700,65385631300,113200,113400,113500,113100,2612
20250401,140600,65089585500,113400,113400,113500,113400,918
20250401,140500,64985420400,113400,113400,113500,113300,1905
20250401,140400,64769400100,113400,113500,113500,113300,2054
20250401,140300,64536466900,113500,113500,113500,113300,4670
20250401,140200,64006734600,113500,113500,113500,113400,823
20250401,140100,63913358200,113400,113400,113500,113400,714
20250401,140000,63832346800,113300,113400,113600,113300,1082
20250401,135900,63709588800,113500,113500,113600,113300,1190
20250401,135800,63574578100,113400,113500,113600,113400,1587
20250401,135700,63394467800,113500,113500,113500,113400,1438
20250401,135600,63231308900,113400,113500,113500,113400,1997
20250401,135500,63004740150,113500,113400,113500,113400,1457
20250401,135400,62839401950,113400,113500,113500,113400,684
20250401,135300,62761786700,113300,113400,113500,113300,1164
20250401,135200,62629806700,113500,113400,113500,113300,821
20250401,135100,62536704900,113400,113300,113500,113200,1052
20250401,135000,62417425500,113300,113300,113400,113200,1279
20250401,134900,62272488100,113400,113400,113400,113300,965
20250401,134800,62163118200,113300,113400,113500,113300,1514
20250401,134700,61991436900,113300,113400,113400,113300,1684
20250401,134600,61800541400,113400,113400,113400,113300,996
20250401,134500,61687614900,113400,113300,113400,113200,1551
20250401,134400,61511798600,113300,113400,113400,113100,4654
20250401,134300,60984618300,113400,113300,113400,113300,2018
20250401,134200,60755900700,113400,113400,113400,113300,1852
20250401,134100,60545968600,113400,113400,113400,113300,3815
20250401,134000,60113571900,113400,113400,113400,113300,2366
20250401,133900,59845397000,113400,113200,113400,113200,1750
20250401,133800,59647097400,113300,113300,113300,113200,1137
20250401,133700,59518333900,113200,113300,113300,113200,711
20250401,133600,59437810200,113200,113300,113300,113200,1437
20250401,133500,59275083800,113300,113100,113300,113100,1611
20250401,133400,59092784000,113300,113100,113300,113100,3215
20250401,133300,58728908200,113100,112800,113200,112800,6237
20250401,133200,58024359250,112900,112800,112900,112800,1042
20250401,133100,57906755250,112800,112900,112900,112800,876
20250401,133000,57807866350,112900,112900,112900,112800,792
20250401,132900,57718461450,112800,112900,112900,112800,930
20250401,132800,57613484450,112900,112900,112900,112800,959
20250401,132700,57505259550,112900,112800,112900,112700,1839
20250401,132600,57297831850,112800,112700,112800,112600,805
20250401,132500,57207089350,112700,112750,112800,112600,1613
20250401,132400,57025265750,112800,112800,112800,112700,1680
20250401,132300,56835799750,112700,112700,112800,112600,843
20250401,132200,56740810250,112700,112700,112800,112600,1036
20250401,132100,56624020650,112800,112800,112800,112600,702
20250401,132000,56544885350,112700,112800,112900,112600,891
20250401,131900,56444389350,112800,112800,112800,112700,1004
20250401,131800,56331195250,112800,112800,112800,112700,1049
20250401,131700,56212921550,112800,112700,112800,112600,1110
20250401,131600,56087786350,112800,112900,112900,112700,770
20250401,131500,56000905350,112900,112800,112900,112700,1016
20250401,131400,55886262750,112800,112700,112800,112600,1107
20250401,131300,55761539150,112700,112800,112800,112500,1412
20250401,131200,55602593250,112800,112600,112800,112600,1040
20250401,131100,55485340050,112700,112700,112700,112600,1180
20250401,131000,55352375050,112700,112600,112700,112500,1254
20250401,130900,55211144850,112700,112600,112700,112600,1525
20250401,130800,55039335750,112600,112700,112900,112600,1717
20250401,130700,54845760600,112800,112800,112900,112700,729
20250401,130600,54763501000,112800,113000,113000,112800,703
20250401,130500,54684123400,113000,112900,113000,112900,805
20250401,130400,54593202700,112900,112800,113000,112700,1313
20250401,130300,54445103700,112700,112800,112800,112700,670
20250401,130200,54369535900,112700,112900,113000,112500,1699
20250401,130100,54177917900,112800,112800,112900,112700,1224
20250401,130000,54039862900,112800,112900,112900,112700,1146
20250401,125900,53910544300,112900,112900,113000,112800,1386
20250401,125800,53754133300,112900,113000,113000,112800,957
20250401,125700,53646041900,112900,112900,113000,112800,916
20250401,125600,53542615200,113000,112900,113000,112800,1010
20250401,125500,53428587200,113000,113100,113100,112900,1455
20250401,125400,53264149600,113100,113100,113200,113000,984
20250401,125300,53152885900,113100,113100,113100,113000,957
20250401,125200,53044664600,113000,113000,113100,113000,1417
20250401,125100,52884448600,113100,113100,113100,113000,615
20250401,125000,52814895800,113100,113100,113100,113000,750
20250401,124900,52730076500,113100,113200,113200,113000,1054
20250401,124800,52610832300,113100,113100,113200,113000,660
20250401,124700,52536182200,113000,113100,113200,113000,1588
20250401,124600,52356542500,113100,113100,113100,113000,620
20250401,124500,52286425150,113100,113100,113200,113000,1150
20250401,124400,52156360850,113200,113100,113200,113000,1037
20250401,124300,52039083650,113100,113100,113100,113000,778
20250401,124200,51951097650,113100,113300,113300,113000,1261
20250401,124100,51808464950,113200,113200,113300,113100,1085
20250401,124000,51685648150,113100,113100,113200,113100,1113
20250401,123900,51559710350,113100,113200,113200,113100,887
20250401,123800,51459327650,113200,113200,113200,113100,1779
20250401,123700,51257983750,113100,113200,113200,113100,2484
20250401,123600,50976921950,113200,113100,113200,113000,970
20250401,123500,50867186250,113000,113100,113100,113000,386
20250401,123400,50823537850,113100,113100,113100,113000,1197
20250401,123300,50688170250,113000,113100,113100,113000,1382
20250401,123200,50531874350,113100,113000,113100,112900,5755
20250401,123100,49881540250,113000,112900,113000,112900,644
20250401,123000,49808770350,112900,112700,113000,112700,8002
20250401,122900,48905660550,112800,112700,112800,112600,677
20250401,122800,48829331450,112700,112700,112800,112600,1753
20250401,122700,48631728450,112700,112600,112700,112600,650
20250401,122600,48558485150,112700,112600,112800,112600,637
20250401,122500,48486699650,112700,112700,112800,112600,2184
20250401,122400,48240566550,112700,112700,112700,112600,575
20250401,122300,48175768450,112700,112700,112700,112600,419
20250401,122200,48128550350,112700,112500,112700,112500,301
20250401,122100,48094638950,112500,112400,112600,112400,1284
20250401,122000,47950149050,112500,112500,112500,112400,547
20250401,121900,47888617150,112500,112600,112600,112500,615
20250401,121800,47819402050,112600,112600,112700,112500,466
20250401,121700,47766931750,112600,112600,112700,112400,772
20250401,121600,47680038050,112600,112700,112700,112500,1432
20250401,121500,47518805950,112700,112600,112700,112600,356
20250401,121400,47478701850,112600,112600,112600,112500,380
20250401,121300,47435921550,112600,112500,112600,112500,988
20250401,121200,47324684850,112600,112600,112700,112600,1639
20250401,121100,47140100900,112650,112600,112700,112500,836
20250401,121000,47045957050,112500,112600,112600,112500,373
20250401,120900,47003973650,112600,112600,112600,112400,429
20250401,120800,46955698050,112500,112500,112600,112400,550
20250401,120700,46893817650,112500,112500,112500,112300,469
20250401,120600,46841079250,112400,112400,112500,112300,544
20250401,120500,46779944850,112300,112400,112500,112300,798
20250401,120400,46690246350,112400,112500,112500,112300,515
20250401,120300,46632378450,112400,112400,112500,112400,1066
20250401,120200,46512503450,112500,112600,112600,112400,522
20250401,120100,46453762250,112600,112600,112700,112400,1961
20250401,120000,46232968250,112600,112600,112600,112500,859
20250401,115900,46136302350,112500,112600,112600,112500,661
20250401,115800,46061891450,112600,112400,112600,112400,477
20250401,115700,46008201400,112500,112500,112500,112400,714
20250401,115600,45927885200,112500,112500,112500,112400,466
20250401,115500,45875470900,112500,112600,112700,112400,1128
20250401,115400,45748526400,112600,112700,112700,112600,896
20250401,115300,45647560200,112700,112600,112700,112600,1744
20250401,115200,45451020050,112700,112500,112700,112500,1246
20250401,115100,45310677550,112600,112500,112600,112400,2363
20250401,115000,45044799450,112500,112600,112600,112500,317
20250401,114900,45009111150,112600,112600,112600,112500,675
20250401,114800,44933128050,112600,112600,112600,112500,501
20250401,114700,44876726350,112600,112500,112600,112400,473
20250401,114600,44823483550,112500,112500,112500,112400,815
20250401,114500,44731798150,112500,112500,112500,112400,632
20250401,114400,44660717450,112500,112400,112500,112300,1352
20250401,114300,44508734350,112300,112500,112500,112300,941
20250401,114200,44402983400,112500,112400,112500,112400,825
20250401,114100,44310197800,112500,112500,112500,112400,890
20250401,114000,44210133800,112500,112400,112500,112300,964
20250401,113900,44101767800,112400,112400,112500,112300,968
20250401,113800,43992970500,112400,112300,112400,112100,1416
20250401,113700,43834060700,112200,112300,112300,112200,956
20250401,113600,43726746700,112300,112500,112500,112200,436
20250401,113500,43677757400,112500,112500,112600,112200,2102
20250401,113400,43441363900,112500,112500,112500,112400,612
20250401,113300,43372533700,112500,112400,112500,112300,1769
20250401,113200,43173704500,112400,112500,112500,112300,809
20250401,113100,43082740900,112500,112500,112500,112400,594
20250401,113000,43015927300,112400,112500,112500,112400,558
20250401,112900,42953158700,112500,112500,112500,112400,484
20250401,112800,42898717800,112400,112300,112500,112200,999
20250401,112700,42786427900,112300,112400,112400,112200,1279
20250401,112600,42642742400,112400,112400,112400,112300,1516
20250401,112500,42472360050,112400,112200,112400,112100,1110
20250401,112400,42347699950,112200,112200,112200,112100,889
20250401,112300,42247959350,112200,112200,112200,112100,468
20250401,112200,42195452950,112100,112200,112300,112000,2249
20250401,112100,41943134550,112100,112100,112200,112000,1039
20250401,112000,41826648450,112100,112100,112200,112000,798
20250401,111900,41737160350,112100,112200,112200,112100,738
20250401,111800,41654369650,112200,112200,112300,112100,790
20250401,111700,41565733650,112200,112200,112200,112100,1430
20250401,111600,41405355650,112100,112100,112200,112100,1035
20250401,111500,41289286150,112100,112200,112200,112100,609
20250401,111400,41220979450,112100,112200,112300,112100,1620
20250401,111300,41039212250,112100,112200,112200,112100,734
20250401,111200,40956883150,112200,112200,112200,112100,599
20250401,111100,40889693350,112100,111800,112200,111800,1090
20250401,111000,40767573250,111800,112200,112200,111800,933
20250401,110900,40663029550,112200,111900,112300,111800,1310
20250401,110800,40516152150,111900,112300,112400,111900,1256
20250401,110700,40375275650,112300,112300,112300,112200,588
20250401,110600,40309250950,112300,112300,112400,112100,817
20250401,110500,40217511450,112300,112200,112300,112100,3999
20250401,110400,39768605450,112200,112100,112200,111900,615
20250401,110300,39699634150,112100,112000,112200,111900,884
20250401,110200,39600579250,112000,111900,112000,111900,660
20250401,110100,39526676550,111900,112200,112200,111800,919
20250401,110000,39423702500,112100,112100,112200,112000,802
20250401,105900,39333780400,112100,112100,112200,111900,1187
20250401,105800,39200722000,112100,112100,112200,112000,1396
20250401,105700,39044194200,112000,112100,112100,112000,800
20250401,105600,38954517900,112100,112200,112200,112000,1272
20250401,105500,38811908400,112200,112000,112200,112000,1575
20250401,105400,38635271600,112000,111900,112100,111600,1278
20250401,105300,38492261600,111900,111700,111900,111600,956
20250401,105200,38385440000,111600,112300,112300,111600,2312
20250401,105100,38126624900,112200,112300,112300,112100,1191
20250401,105000,37992982600,112300,112200,112300,112000,1779
20250401,104900,37793427600,112200,112200,112200,112000,1502
20250401,104800,37625027500,112200,112300,112300,112100,1871
20250401,104700,37415087000,112200,112000,112300,111900,7849
20250401,104600,36535596000,112000,111900,112000,111800,3647
20250401,104500,36127379100,111800,111800,111900,111700,2845
20250401,104400,35809176100,111800,111700,111800,111700,598
20250401,104300,35742330450,111700,111700,111800,111700,2596
20250401,104200,35452155250,111700,111700,111700,111500,1037
20250401,104100,35336391550,111600,111700,111700,111600,953
20250401,104000,35229960950,111700,111600,111700,111600,770
20250401,103900,35143979750,111600,111700,111700,111600,955
20250401,103800,35037328350,111700,111800,111800,111700,2575
20250401,103700,34749573450,111800,111800,111900,111600,743
20250401,103600,34666527550,111800,111700,111900,111600,4113
20250401,103500,34206909350,111600,111700,111700,111600,574
20250401,103400,34142802750,111700,111500,111700,111400,1465
20250401,103300,33979361350,111400,111400,111500,111300,756
20250401,103200,33895131550,111400,111600,111600,111300,1147
20250401,103100,33767291150,111600,111600,111600,111500,557
20250401,103000,33705141650,111600,111500,111700,111500,824
20250401,102900,33613199450,111600,111600,111700,111400,792
20250401,102800,33524882050,111600,111800,111900,111500,1461
20250401,102700,33361672250,111900,111600,111900,111500,4328
20250401,102600,32878042200,111600,111700,111700,111500,1431
20250401,102500,32718284900,111600,111700,111700,111600,1363
20250401,102400,32566057300,111700,111600,111700,111500,1794
20250401,102300,32365789500,111600,111500,111600,111400,1117
20250401,102200,32241188500,111500,111500,111500,111400,1363
20250401,102100,32089226300,111400,111500,111600,111400,5012
20250401,102000,31530356350,111400,111200,111500,111200,4905
20250401,101900,30984177250,111250,111300,111300,111200,1885
20250401,101800,30774399500,111300,111300,111300,111200,1227
20250401,101700,30637854850,111200,111300,111300,111200,806
20250401,101600,30548162550,111200,111200,111400,111000,2500
20250401,101500,30270028850,111300,111200,111400,111000,4676
20250401,101400,29749783050,111200,111200,111200,111000,2063
20250401,101300,29520505050,111100,110800,111200,110800,10442
20250401,101200,28361485950,110700,110400,110800,110400,6438
20250401,101100,27649555850,110300,110200,110400,110200,1456
20250401,101000,27488942950,110200,110100,110300,110000,2455
20250401,100900,27218504750,110100,110000,110200,110000,587
20250401,100800,27153877350,110100,110000,110200,110000,952
20250401,100700,27049062450,110000,110000,110100,110000,513
20250401,100600,26992594500,110000,110200,110200,110000,233
20250401,100500,26966949900,110300,109800,110300,109800,2061
20250401,100400,26740197800,109900,109850,109900,109800,246
20250401,100300,26713181650,109800,109900,110000,109800,355
20250401,100200,26674165950,109800,109700,109900,109600,704
20250401,100100,26596938250,109600,110000,110100,109600,2220
20250401,100000,26352824750,110000,110100,110100,109900,660
20250401,095900,26280226650,110100,110000,110100,110000,1153
20250401,095800,26153371950,110000,110000,110000,109900,343
20250401,095700,26115649250,110000,109900,110000,109800,975
20250401,095600,26008482350,109900,109900,110000,109800,434
20250401,095500,25960788550,109900,109900,110000,109800,1386
20250401,095400,25808485850,109900,110000,110000,109900,1095
20250401,095300,25688122450,109900,110000,110100,109900,1036
20250401,095200,25574171150,109900,110000,110200,109900,807
20250401,095100,25485379350,110000,110300,110300,109900,1172
20250401,095000,25356299550,110200,110500,110600,110200,1377
20250401,094900,25204342100,110400,110600,110700,110400,1156
20250401,094800,25076582500,110600,110700,110700,110400,1192
20250401,094700,24944788200,110700,110700,110800,110600,1109
20250401,094600,24821986000,110800,110400,110800,110300,5815
20250401,094500,24179022800,110300,110300,110400,110300,2377
20250401,094400,23916693200,110300,110200,110300,110000,1436
20250401,094300,23758496900,110100,109900,110200,109700,887
20250401,094200,23660952300,109800,110200,110300,109800,1507
20250401,094100,23495072500,110200,110000,110200,109900,4132
20250401,094000,23040151200,110000,109900,110000,109800,824
20250401,093900,22949606400,109800,110100,110100,109700,884
20250401,093800,22852480300,110000,110100,110100,109800,660
20250401,093700,22779910400,110000,110200,110200,110000,967
20250401,093600,22673449900,110100,110300,110400,110100,1126
20250401,093500,22549289900,110300,110200,110400,110100,2033
20250401,093400,22325181300,110200,110200,110300,109800,2951
20250401,093300,22000269700,110200,110000,110200,109900,4140
20250401,093200,21544832700,110000,109800,110000,109600,1724
20250401,093100,21355429400,109600,109600,109900,109500,2388
20250401,093000,21093391400,109500,109800,109800,109300,4879
20250401,092900,20559297300,109700,109800,109900,109500,1810
20250401,092800,20360855300,109600,109900,109900,109500,5813
20250401,092700,19723407800,109800,110000,110200,109600,3899
20250401,092600,19294931200,110000,110200,110200,109800,3828
20250401,092500,18874016300,110200,109900,110200,109700,3575
20250401,092400,18481037300,109800,110200,110200,109600,8313
20250401,092300,17567884900,110200,110600,110600,110100,2726
20250401,092200,17267046750,110600,110700,110700,110200,3492
20250401,092100,16881033950,110600,110800,110800,110200,4727
20250401,092000,16358535600,110700,111000,111200,110700,2977
20250401,091900,16028227600,110900,111000,111300,110800,7732
20250401,091800,15168872200,111000,110800,111000,110700,3264
20250401,091700,14806844700,110700,110800,111000,110700,5016
20250401,091600,14250529500,110900,110800,111000,110700,5209
20250401,091500,13672850600,110700,110800,110900,110600,3366
20250401,091400,13299987800,110800,111100,111100,110600,3801
20250401,091300,12878504900,111100,110900,111100,110700,4980
20250401,091200,12325939500,111000,110800,111300,110600,8172
20250401,091100,11419268100,110900,110700,111100,110700,5128
20250401,091000,10850396900,110900,110600,111100,110300,11455
20250401,090900,9581509250,110500,110100,110700,110100,10610
20250401,090800,8410281200,110100,109600,110400,108900,15623
20250401,090700,6692607000,109600,109800,109800,109600,5980
20250401,090600,6036378050,109800,109700,109900,109500,5090
20250401,090500,5477917100,109600,109600,109800,109000,8443
20250401,090400,4553921500,109600,108900,109600,108800,8545
20250401,090300,3620944400,108900,108800,109000,108500,6316
20250401,090200,2934017400,108700,108300,108850,107900,8698
20250401,090100,1990402800,108300,107700,108500,107500,6304
20250401,090000,1308995100,107800,107300,108500,107300,12174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 80959052450 113900 113900 113900 113900 8051
3 20250401 190400 80959052450 113900 113900 113900 113900 0
4 20250401 190300 80959052450 113900 113900 113900 113900 0
5 20250401 190200 80959052450 113900 113900 113900 113900 0
6 20250401 190100 80959052450 113900 113900 113900 113900 0
7 20250401 190000 80959052450 113900 113900 113900 113900 0
8 20250401 185900 80959052450 113900 113900 113900 113900 0
9 20250401 185800 80959052450 113900 113900 113900 113900 0
10 20250401 185700 80959052450 113900 113900 113900 113900 0
11 20250401 185600 80959052450 113900 113900 113900 113900 0
12 20250401 185500 80959052450 113900 113900 113900 113900 0
13 20250401 185400 80959052450 113900 113900 113900 113900 0
14 20250401 185300 80959052450 113900 113900 113900 113900 0
15 20250401 185200 80959052450 113900 113900 113900 113900 0
16 20250401 185100 80959052450 113900 113900 113900 113900 0
17 20250401 185000 80959052450 113900 113900 113900 113900 0
18 20250401 184900 80959052450 113900 113900 113900 113900 0
19 20250401 184800 80959052450 113900 113900 113900 113900 0
20 20250401 184700 80959052450 113900 113900 113900 113900 0
21 20250401 184600 80959052450 113900 113900 113900 113900 0
22 20250401 184500 80959052450 113900 113900 113900 113900 0
23 20250401 184400 80959052450 113900 113900 113900 113900 0
24 20250401 184300 80959052450 113900 113900 113900 113900 0
25 20250401 184200 80959052450 113900 113900 113900 113900 0
26 20250401 184100 80959052450 113900 113900 113900 113900 0
27 20250401 184000 80959052450 113900 113900 113900 113900 0
28 20250401 183900 80959052450 113900 113900 113900 113900 0
29 20250401 183800 80959052450 113900 113900 113900 113900 0
30 20250401 183700 80959052450 113900 113900 113900 113900 0
31 20250401 183600 80959052450 113900 113900 113900 113900 0
32 20250401 183500 80959052450 113900 113900 113900 113900 8051
33 20250401 183400 80959052450 113900 113900 113900 113900 0
34 20250401 183300 80959052450 113900 113900 113900 113900 0
35 20250401 183200 80959052450 113900 113900 113900 113900 0
36 20250401 183100 80959052450 113900 113900 113900 113900 0
37 20250401 183000 80959052450 113900 113900 113900 113900 0
38 20250401 182900 80959052450 113900 113900 113900 113900 0
39 20250401 182800 80959052450 113900 113900 113900 113900 0
40 20250401 182700 80959052450 113900 113900 113900 113900 0
41 20250401 182600 80959052450 113900 113900 113900 113900 0
42 20250401 182500 80959052450 113900 113900 113900 113900 0
43 20250401 182400 80959052450 113900 113900 113900 113900 0
44 20250401 182300 80959052450 113900 113900 113900 113900 0
45 20250401 182200 80959052450 113900 113900 113900 113900 0
46 20250401 182100 80959052450 113900 113900 113900 113900 0
47 20250401 182000 80959052450 113900 113900 113900 113900 0
48 20250401 181900 80959052450 113900 113900 113900 113900 0
49 20250401 181800 80959052450 113900 113900 113900 113900 0
50 20250401 181700 80959052450 113900 113900 113900 113900 0
51 20250401 181600 80959052450 113900 113900 113900 113900 0
52 20250401 181500 80959052450 113900 113900 113900 113900 0
53 20250401 181400 80959052450 113900 113900 113900 113900 0
54 20250401 181300 80959052450 113900 113900 113900 113900 0
55 20250401 181200 80959052450 113900 113900 113900 113900 0
56 20250401 181100 80959052450 113900 113900 113900 113900 0
57 20250401 181000 80959052450 113900 113900 113900 113900 0
58 20250401 180900 80959052450 113900 113900 113900 113900 0
59 20250401 180800 80959052450 113900 113900 113900 113900 0
60 20250401 180700 80959052450 113900 113900 113900 113900 0
61 20250401 180600 80959052450 113900 113900 113900 113900 0
62 20250401 180500 80959052450 113900 113900 113900 113900 8051
63 20250401 180400 80959052450 113900 113900 113900 113900 0
64 20250401 180300 80959052450 113900 113900 113900 113900 0
65 20250401 180200 80959052450 113900 113900 113900 113900 0
66 20250401 180100 80959052450 113900 113900 113900 113900 0
67 20250401 180000 80959052450 113900 113900 113900 113900 0
68 20250401 175900 80959052450 113900 113900 113900 113900 0
69 20250401 175800 80959052450 113900 113900 113900 113900 0
70 20250401 175700 80959052450 113900 113900 113900 113900 0
71 20250401 175600 80959052450 113900 113900 113900 113900 0
72 20250401 175500 80959052450 113900 113900 113900 113900 0
73 20250401 175400 80959052450 113900 113900 113900 113900 0
74 20250401 175300 80959052450 113900 113900 113900 113900 0
75 20250401 175200 80959052450 113900 113900 113900 113900 0
76 20250401 175100 80959052450 113900 113900 113900 113900 0
77 20250401 175000 80959052450 113900 113900 113900 113900 0
78 20250401 174900 80959052450 113900 113900 113900 113900 0
79 20250401 174800 80959052450 113900 113900 113900 113900 0
80 20250401 174700 80959052450 113900 113900 113900 113900 0
81 20250401 174600 80959052450 113900 113900 113900 113900 0
82 20250401 174500 80959052450 113900 113900 113900 113900 0
83 20250401 174400 80959052450 113900 113900 113900 113900 0
84 20250401 174300 80959052450 113900 113900 113900 113900 0
85 20250401 174200 80959052450 113900 113900 113900 113900 0
86 20250401 174100 80959052450 113900 113900 113900 113900 0
87 20250401 174000 80959052450 113900 113900 113900 113900 0
88 20250401 173900 80959052450 113900 113900 113900 113900 0
89 20250401 173800 80959052450 113900 113900 113900 113900 0
90 20250401 173700 80959052450 113900 113900 113900 113900 0
91 20250401 173600 80959052450 113900 113900 113900 113900 0
92 20250401 173500 80959052450 113900 113900 113900 113900 8051
93 20250401 173400 80959052450 113900 113900 113900 113900 0
94 20250401 173300 80959052450 113900 113900 113900 113900 0
95 20250401 173200 80959052450 113900 113900 113900 113900 0
96 20250401 173100 80959052450 113900 113900 113900 113900 0
97 20250401 173000 80959052450 113900 113900 113900 113900 0
98 20250401 172900 80959052450 113900 113900 113900 113900 0
99 20250401 172800 80959052450 113900 113900 113900 113900 0
100 20250401 172700 80959052450 113900 113900 113900 113900 0
101 20250401 172600 80959052450 113900 113900 113900 113900 0
102 20250401 172500 80959052450 113900 113900 113900 113900 0
103 20250401 172400 80959052450 113900 113900 113900 113900 0
104 20250401 172300 80959052450 113900 113900 113900 113900 0
105 20250401 172200 80959052450 113900 113900 113900 113900 0
106 20250401 172100 80959052450 113900 113900 113900 113900 0
107 20250401 172000 80959052450 113900 113900 113900 113900 0
108 20250401 171900 80959052450 113900 113900 113900 113900 0
109 20250401 171800 80959052450 113900 113900 113900 113900 0
110 20250401 171700 80959052450 113900 113900 113900 113900 0
111 20250401 171600 80959052450 113900 113900 113900 113900 0
112 20250401 171500 80959052450 113900 113900 113900 113900 0
113 20250401 171400 80959052450 113900 113900 113900 113900 0
114 20250401 171300 80959052450 113900 113900 113900 113900 0
115 20250401 171200 80959052450 113900 113900 113900 113900 0
116 20250401 171100 80959052450 113900 113900 113900 113900 0
117 20250401 171000 80959052450 113900 113900 113900 113900 0
118 20250401 170900 80959052450 113900 113900 113900 113900 0
119 20250401 170800 80959052450 113900 113900 113900 113900 0
120 20250401 170700 80959052450 113900 113900 113900 113900 0
121 20250401 170600 80959052450 113900 113900 113900 113900 0
122 20250401 170500 80959052450 113900 113900 113900 113900 8051
123 20250401 170400 80959052450 113900 113900 113900 113900 0
124 20250401 170300 80959052450 113900 113900 113900 113900 0
125 20250401 170200 80959052450 113900 113900 113900 113900 0
126 20250401 170100 80959052450 113900 113900 113900 113900 0
127 20250401 170000 80959052450 113900 113900 113900 113900 0
128 20250401 165900 80959052450 113900 113900 113900 113900 0
129 20250401 165800 80959052450 113900 113900 113900 113900 0
130 20250401 165700 80959052450 113900 113900 113900 113900 0
131 20250401 165600 80959052450 113900 113900 113900 113900 0
132 20250401 165500 80959052450 113900 113900 113900 113900 0
133 20250401 165400 80959052450 113900 113900 113900 113900 0
134 20250401 165300 80959052450 113900 113900 113900 113900 0
135 20250401 165200 80959052450 113900 113900 113900 113900 0
136 20250401 165100 80959052450 113900 113900 113900 113900 0
137 20250401 165000 80959052450 113900 113900 113900 113900 0
138 20250401 164900 80959052450 113900 113900 113900 113900 0
139 20250401 164800 80959052450 113900 113900 113900 113900 0
140 20250401 164700 80959052450 113900 113900 113900 113900 0
141 20250401 164600 80959052450 113900 113900 113900 113900 0
142 20250401 164500 80959052450 113900 113900 113900 113900 0
143 20250401 164400 80959052450 113900 113900 113900 113900 0
144 20250401 164300 80959052450 113900 113900 113900 113900 0
145 20250401 164200 80959052450 113900 113900 113900 113900 0
146 20250401 164100 80959052450 113900 113900 113900 113900 0
147 20250401 164000 80959052450 113900 113900 113900 113900 0
148 20250401 163900 80959052450 113900 113900 113900 113900 0
149 20250401 163800 80959052450 113900 113900 113900 113900 0
150 20250401 163700 80959052450 113900 113900 113900 113900 0
151 20250401 163600 80959052450 113900 113900 113900 113900 0
152 20250401 163500 80959052450 113900 113900 113900 113900 8051
153 20250401 163400 80959052450 113900 113900 113900 113900 0
154 20250401 163300 80959052450 113900 113900 113900 113900 0
155 20250401 163200 80959052450 113900 113900 113900 113900 0
156 20250401 163100 80959052450 113900 113900 113900 113900 0
157 20250401 163000 80959052450 113900 113900 113900 113900 0
158 20250401 162900 80959052450 113900 113900 113900 113900 0
159 20250401 162800 80959052450 113900 113900 113900 113900 0
160 20250401 162700 80959052450 113900 113900 113900 113900 0
161 20250401 162600 80959052450 113900 113900 113900 113900 0
162 20250401 162500 80959052450 113900 113900 113900 113900 0
163 20250401 162400 80959052450 113900 113900 113900 113900 0
164 20250401 162300 80959052450 113900 113900 113900 113900 0
165 20250401 162200 80959052450 113900 113900 113900 113900 0
166 20250401 162100 80959052450 113900 113900 113900 113900 0
167 20250401 162000 80959052450 113900 113900 113900 113900 0
168 20250401 161900 80959052450 113900 113900 113900 113900 0
169 20250401 161800 80959052450 113900 113900 113900 113900 0
170 20250401 161700 80959052450 113900 113900 113900 113900 0
171 20250401 161600 80959052450 113900 113900 113900 113900 0
172 20250401 161500 80959052450 113900 113900 113900 113900 0
173 20250401 161400 80959052450 113900 113900 113900 113900 0
174 20250401 161300 80959052450 113900 113900 113900 113900 0
175 20250401 161200 80959052450 113900 113900 113900 113900 0
176 20250401 161100 80959052450 113900 113900 113900 113900 0
177 20250401 161000 80959052450 113900 113900 113900 113900 0
178 20250401 160900 80959052450 113900 113900 113900 113900 0
179 20250401 160800 80959052450 113900 113900 113900 113900 0
180 20250401 160700 80959052450 113900 113900 113900 113900 0
181 20250401 160600 80959052450 113900 113900 113900 113900 0
182 20250401 160500 80959052450 113900 113900 113900 113900 8051
183 20250401 160400 80959052450 113900 113900 113900 113900 0
184 20250401 160300 80959052450 113900 113900 113900 113900 0
185 20250401 160200 80959052450 113900 113900 113900 113900 0
186 20250401 160100 80959052450 113900 113900 113900 113900 0
187 20250401 160000 80959052450 113900 113900 113900 113900 0
188 20250401 155900 80959052450 113900 113900 113900 113900 0
189 20250401 155800 80959052450 113900 113900 113900 113900 0
190 20250401 155700 80959052450 113900 113900 113900 113900 0
191 20250401 155600 80959052450 113900 113900 113900 113900 0
192 20250401 155500 80959052450 113900 113900 113900 113900 0
193 20250401 155400 80959052450 113900 113900 113900 113900 0
194 20250401 155300 80959052450 113900 113900 113900 113900 0
195 20250401 155200 80959052450 113900 113900 113900 113900 0
196 20250401 155100 80959052450 113900 113900 113900 113900 0
197 20250401 155000 80959052450 113900 113900 113900 113900 0
198 20250401 154900 80959052450 113900 113900 113900 113900 0
199 20250401 154800 80959052450 113900 113900 113900 113900 0
200 20250401 154700 80959052450 113900 113900 113900 113900 0
201 20250401 154600 80959052450 113900 113900 113900 113900 0
202 20250401 154500 80959052450 113900 113900 113900 113900 0
203 20250401 154400 80959052450 113900 113900 113900 113900 0
204 20250401 154300 80959052450 113900 113900 113900 113900 0
205 20250401 154200 80959052450 113900 113900 113900 113900 0
206 20250401 154100 80959052450 113900 113900 113900 113900 0
207 20250401 154000 80959052450 113900 113900 113900 113900 0
208 20250401 153900 80959052450 113900 113900 113900 113900 0
209 20250401 153800 80959052450 113900 113900 113900 113900 0
210 20250401 153700 80959052450 113900 113900 113900 113900 0
211 20250401 153600 80959052450 113900 113900 113900 113900 0
212 20250401 153500 80959052450 113900 113900 113900 113900 8051
213 20250401 153400 80959052450 113900 113900 113900 113900 0
214 20250401 153300 80959052450 113900 113900 113900 113900 0
215 20250401 153200 80959052450 113900 113900 113900 113900 0
216 20250401 153100 80959052450 113900 113900 113900 113900 0
217 20250401 153000 80959052450 113900 113900 113900 113900 8051
218 20250401 152900 80042043550 114200 114200 114200 114200 0
219 20250401 152800 80042043550 114200 114200 114200 114200 0
220 20250401 152700 80042043550 114200 114200 114200 114200 0
221 20250401 152600 80042043550 114200 114200 114200 114200 0
222 20250401 152500 80042043550 114200 114200 114200 114200 0
223 20250401 152400 80042043550 114200 114200 114200 114200 0
224 20250401 152300 80042043550 114200 114200 114200 114200 0
225 20250401 152200 80042043550 114200 114200 114200 114200 0
226 20250401 152100 80042043550 114200 114200 114200 114200 0
227 20250401 152000 80042043550 114200 114200 114200 114200 0
228 20250401 151900 80042043550 114200 114000 114200 114000 1044
229 20250401 151800 79922910050 114100 114000 114200 114000 746
230 20250401 151700 79837795950 114000 114200 114300 114000 1041
231 20250401 151600 79718907050 114100 114200 114300 114000 4198
232 20250401 151500 79239601850 114100 114200 114300 114100 4269
233 20250401 151400 78751818550 114200 114100 114300 114100 2259
234 20250401 151300 78493832350 114200 114000 114200 114000 1628
235 20250401 151200 78308085050 114000 114200 114200 114000 951
236 20250401 151100 78199542800 114200 114100 114300 114100 1301
237 20250401 151000 78050975000 114200 114100 114200 113900 1577
238 20250401 150900 77871122500 114100 114050 114100 113900 1116
239 20250401 150800 77743861250 114050 114200 114300 114000 1835
240 20250401 150700 77534433400 114150 114200 114200 114100 1495
241 20250401 150600 77363745850 114200 114100 114300 114100 1613
242 20250401 150500 77179548800 114100 114100 114200 114000 1488
243 20250401 150400 77009751900 114100 114000 114100 114000 1349
244 20250401 150300 76855861500 114000 114150 114200 114000 1327
245 20250401 150200 76704430700 114100 114000 114200 114000 1399
246 20250401 150100 76544794700 114000 114200 114200 114000 2978
247 20250401 150000 76204898700 114200 114100 114200 114000 1028
248 20250401 145900 76087541200 114200 114000 114200 113800 1324
249 20250401 145800 75936519600 114000 114100 114100 114000 1583
250 20250401 145700 75755948600 114100 114100 114200 114000 1558
251 20250401 145600 75578193000 114100 114000 114200 114000 919
252 20250401 145500 75473326000 114100 114100 114100 114000 2180
253 20250401 145400 75224635200 114100 113900 114100 113900 1400
254 20250401 145300 75065034400 113900 114000 114000 113700 1386
255 20250401 145200 74907153500 114000 113800 114000 113800 927
256 20250401 145100 74801586200 113800 113800 113900 113700 1064
257 20250401 145000 74680505600 113700 113900 114000 113700 1376
258 20250401 144900 74523864300 113900 113900 114000 113800 1405
259 20250401 144800 74363780800 113800 113900 114000 113700 1083
260 20250401 144700 74240463800 113800 114000 114100 113800 1760
261 20250401 144600 74039854400 114000 113900 114200 113900 1391
262 20250401 144500 73881176800 113900 114100 114200 113900 1777
263 20250401 144400 73678424500 114100 114100 114200 114000 1292
264 20250401 144300 73531033900 114000 114000 114100 113900 1506
265 20250401 144200 73359317100 113900 113800 114000 113650 2035
266 20250401 144100 73127597000 113800 114100 114100 113800 1759
267 20250401 144000 72927037600 114100 114100 114100 114000 1064
268 20250401 143900 72805660500 114000 114200 114200 114000 1562
269 20250401 143800 72627383500 114100 114000 114200 113900 1564
270 20250401 143700 72448923000 114100 114100 114100 114000 1323
271 20250401 143600 72297984200 114100 114000 114100 113900 1921
272 20250401 143500 72079005100 114100 114000 114100 113900 1653
273 20250401 143400 71890471500 114000 113900 114000 113900 1288
274 20250401 143300 71743662400 114000 114100 114100 114000 1204
275 20250401 143200 71606318000 114000 114200 114200 114000 2063
276 20250401 143100 71370894800 114200 114100 114200 114000 3401
277 20250401 143000 70982827000 114000 113900 114100 113800 2082
278 20250401 142900 70745566500 114000 114000 114000 113900 2305
279 20250401 142800 70482835200 114000 114000 114000 113900 1834
280 20250401 142700 70273780950 113900 114000 114000 113900 1039
281 20250401 142600 70155397450 113900 114000 114000 113900 1228
282 20250401 142500 70015430650 114000 113900 114000 113900 1464
283 20250401 142400 69848573750 114000 113900 114000 113800 2595
284 20250401 142300 69553019350 113900 113800 113900 113600 1891
285 20250401 142200 69337949750 113700 113800 113900 113700 1474
286 20250401 142100 69170217350 113900 113900 114000 113800 1865
287 20250401 142000 68957808750 113800 114000 114000 113800 4228
288 20250401 141900 68476117550 113900 113900 114000 113800 1590
289 20250401 141800 68294900350 113900 113800 113900 113700 1697
290 20250401 141700 68101672950 113800 113800 113900 113700 1609
291 20250401 141600 67918579850 113800 113800 113800 113700 1595
292 20250401 141500 67737082350 113800 113700 113800 113700 3453
293 20250401 141400 67344179000 113700 113600 113800 113500 7005
294 20250401 141300 66547915000 113600 113400 113600 113300 3846
295 20250401 141200 66111300700 113400 113100 113400 113100 1516
296 20250401 141100 65939549100 113200 113200 113300 113100 1385
297 20250401 141000 65782719500 113200 113100 113200 113000 884
298 20250401 140900 65682739000 113000 113100 113100 113000 1658
299 20250401 140800 65495341500 113100 113300 113300 112900 970
300 20250401 140700 65385631300 113200 113400 113500 113100 2612
301 20250401 140600 65089585500 113400 113400 113500 113400 918
302 20250401 140500 64985420400 113400 113400 113500 113300 1905
303 20250401 140400 64769400100 113400 113500 113500 113300 2054
304 20250401 140300 64536466900 113500 113500 113500 113300 4670
305 20250401 140200 64006734600 113500 113500 113500 113400 823
306 20250401 140100 63913358200 113400 113400 113500 113400 714
307 20250401 140000 63832346800 113300 113400 113600 113300 1082
308 20250401 135900 63709588800 113500 113500 113600 113300 1190
309 20250401 135800 63574578100 113400 113500 113600 113400 1587
310 20250401 135700 63394467800 113500 113500 113500 113400 1438
311 20250401 135600 63231308900 113400 113500 113500 113400 1997
312 20250401 135500 63004740150 113500 113400 113500 113400 1457
313 20250401 135400 62839401950 113400 113500 113500 113400 684
314 20250401 135300 62761786700 113300 113400 113500 113300 1164
315 20250401 135200 62629806700 113500 113400 113500 113300 821
316 20250401 135100 62536704900 113400 113300 113500 113200 1052
317 20250401 135000 62417425500 113300 113300 113400 113200 1279
318 20250401 134900 62272488100 113400 113400 113400 113300 965
319 20250401 134800 62163118200 113300 113400 113500 113300 1514
320 20250401 134700 61991436900 113300 113400 113400 113300 1684
321 20250401 134600 61800541400 113400 113400 113400 113300 996
322 20250401 134500 61687614900 113400 113300 113400 113200 1551
323 20250401 134400 61511798600 113300 113400 113400 113100 4654
324 20250401 134300 60984618300 113400 113300 113400 113300 2018
325 20250401 134200 60755900700 113400 113400 113400 113300 1852
326 20250401 134100 60545968600 113400 113400 113400 113300 3815
327 20250401 134000 60113571900 113400 113400 113400 113300 2366
328 20250401 133900 59845397000 113400 113200 113400 113200 1750
329 20250401 133800 59647097400 113300 113300 113300 113200 1137
330 20250401 133700 59518333900 113200 113300 113300 113200 711
331 20250401 133600 59437810200 113200 113300 113300 113200 1437
332 20250401 133500 59275083800 113300 113100 113300 113100 1611
333 20250401 133400 59092784000 113300 113100 113300 113100 3215
334 20250401 133300 58728908200 113100 112800 113200 112800 6237
335 20250401 133200 58024359250 112900 112800 112900 112800 1042
336 20250401 133100 57906755250 112800 112900 112900 112800 876
337 20250401 133000 57807866350 112900 112900 112900 112800 792
338 20250401 132900 57718461450 112800 112900 112900 112800 930
339 20250401 132800 57613484450 112900 112900 112900 112800 959
340 20250401 132700 57505259550 112900 112800 112900 112700 1839
341 20250401 132600 57297831850 112800 112700 112800 112600 805
342 20250401 132500 57207089350 112700 112750 112800 112600 1613
343 20250401 132400 57025265750 112800 112800 112800 112700 1680
344 20250401 132300 56835799750 112700 112700 112800 112600 843
345 20250401 132200 56740810250 112700 112700 112800 112600 1036
346 20250401 132100 56624020650 112800 112800 112800 112600 702
347 20250401 132000 56544885350 112700 112800 112900 112600 891
348 20250401 131900 56444389350 112800 112800 112800 112700 1004
349 20250401 131800 56331195250 112800 112800 112800 112700 1049
350 20250401 131700 56212921550 112800 112700 112800 112600 1110
351 20250401 131600 56087786350 112800 112900 112900 112700 770
352 20250401 131500 56000905350 112900 112800 112900 112700 1016
353 20250401 131400 55886262750 112800 112700 112800 112600 1107
354 20250401 131300 55761539150 112700 112800 112800 112500 1412
355 20250401 131200 55602593250 112800 112600 112800 112600 1040
356 20250401 131100 55485340050 112700 112700 112700 112600 1180
357 20250401 131000 55352375050 112700 112600 112700 112500 1254
358 20250401 130900 55211144850 112700 112600 112700 112600 1525
359 20250401 130800 55039335750 112600 112700 112900 112600 1717
360 20250401 130700 54845760600 112800 112800 112900 112700 729
361 20250401 130600 54763501000 112800 113000 113000 112800 703
362 20250401 130500 54684123400 113000 112900 113000 112900 805
363 20250401 130400 54593202700 112900 112800 113000 112700 1313
364 20250401 130300 54445103700 112700 112800 112800 112700 670
365 20250401 130200 54369535900 112700 112900 113000 112500 1699
366 20250401 130100 54177917900 112800 112800 112900 112700 1224
367 20250401 130000 54039862900 112800 112900 112900 112700 1146
368 20250401 125900 53910544300 112900 112900 113000 112800 1386
369 20250401 125800 53754133300 112900 113000 113000 112800 957
370 20250401 125700 53646041900 112900 112900 113000 112800 916
371 20250401 125600 53542615200 113000 112900 113000 112800 1010
372 20250401 125500 53428587200 113000 113100 113100 112900 1455
373 20250401 125400 53264149600 113100 113100 113200 113000 984
374 20250401 125300 53152885900 113100 113100 113100 113000 957
375 20250401 125200 53044664600 113000 113000 113100 113000 1417
376 20250401 125100 52884448600 113100 113100 113100 113000 615
377 20250401 125000 52814895800 113100 113100 113100 113000 750
378 20250401 124900 52730076500 113100 113200 113200 113000 1054
379 20250401 124800 52610832300 113100 113100 113200 113000 660
380 20250401 124700 52536182200 113000 113100 113200 113000 1588
381 20250401 124600 52356542500 113100 113100 113100 113000 620
382 20250401 124500 52286425150 113100 113100 113200 113000 1150
383 20250401 124400 52156360850 113200 113100 113200 113000 1037
384 20250401 124300 52039083650 113100 113100 113100 113000 778
385 20250401 124200 51951097650 113100 113300 113300 113000 1261
386 20250401 124100 51808464950 113200 113200 113300 113100 1085
387 20250401 124000 51685648150 113100 113100 113200 113100 1113
388 20250401 123900 51559710350 113100 113200 113200 113100 887
389 20250401 123800 51459327650 113200 113200 113200 113100 1779
390 20250401 123700 51257983750 113100 113200 113200 113100 2484
391 20250401 123600 50976921950 113200 113100 113200 113000 970
392 20250401 123500 50867186250 113000 113100 113100 113000 386
393 20250401 123400 50823537850 113100 113100 113100 113000 1197
394 20250401 123300 50688170250 113000 113100 113100 113000 1382
395 20250401 123200 50531874350 113100 113000 113100 112900 5755
396 20250401 123100 49881540250 113000 112900 113000 112900 644
397 20250401 123000 49808770350 112900 112700 113000 112700 8002
398 20250401 122900 48905660550 112800 112700 112800 112600 677
399 20250401 122800 48829331450 112700 112700 112800 112600 1753
400 20250401 122700 48631728450 112700 112600 112700 112600 650
401 20250401 122600 48558485150 112700 112600 112800 112600 637
402 20250401 122500 48486699650 112700 112700 112800 112600 2184
403 20250401 122400 48240566550 112700 112700 112700 112600 575
404 20250401 122300 48175768450 112700 112700 112700 112600 419
405 20250401 122200 48128550350 112700 112500 112700 112500 301
406 20250401 122100 48094638950 112500 112400 112600 112400 1284
407 20250401 122000 47950149050 112500 112500 112500 112400 547
408 20250401 121900 47888617150 112500 112600 112600 112500 615
409 20250401 121800 47819402050 112600 112600 112700 112500 466
410 20250401 121700 47766931750 112600 112600 112700 112400 772
411 20250401 121600 47680038050 112600 112700 112700 112500 1432
412 20250401 121500 47518805950 112700 112600 112700 112600 356
413 20250401 121400 47478701850 112600 112600 112600 112500 380
414 20250401 121300 47435921550 112600 112500 112600 112500 988
415 20250401 121200 47324684850 112600 112600 112700 112600 1639
416 20250401 121100 47140100900 112650 112600 112700 112500 836
417 20250401 121000 47045957050 112500 112600 112600 112500 373
418 20250401 120900 47003973650 112600 112600 112600 112400 429
419 20250401 120800 46955698050 112500 112500 112600 112400 550
420 20250401 120700 46893817650 112500 112500 112500 112300 469
421 20250401 120600 46841079250 112400 112400 112500 112300 544
422 20250401 120500 46779944850 112300 112400 112500 112300 798
423 20250401 120400 46690246350 112400 112500 112500 112300 515
424 20250401 120300 46632378450 112400 112400 112500 112400 1066
425 20250401 120200 46512503450 112500 112600 112600 112400 522
426 20250401 120100 46453762250 112600 112600 112700 112400 1961
427 20250401 120000 46232968250 112600 112600 112600 112500 859
428 20250401 115900 46136302350 112500 112600 112600 112500 661
429 20250401 115800 46061891450 112600 112400 112600 112400 477
430 20250401 115700 46008201400 112500 112500 112500 112400 714
431 20250401 115600 45927885200 112500 112500 112500 112400 466
432 20250401 115500 45875470900 112500 112600 112700 112400 1128
433 20250401 115400 45748526400 112600 112700 112700 112600 896
434 20250401 115300 45647560200 112700 112600 112700 112600 1744
435 20250401 115200 45451020050 112700 112500 112700 112500 1246
436 20250401 115100 45310677550 112600 112500 112600 112400 2363
437 20250401 115000 45044799450 112500 112600 112600 112500 317
438 20250401 114900 45009111150 112600 112600 112600 112500 675
439 20250401 114800 44933128050 112600 112600 112600 112500 501
440 20250401 114700 44876726350 112600 112500 112600 112400 473
441 20250401 114600 44823483550 112500 112500 112500 112400 815
442 20250401 114500 44731798150 112500 112500 112500 112400 632
443 20250401 114400 44660717450 112500 112400 112500 112300 1352
444 20250401 114300 44508734350 112300 112500 112500 112300 941
445 20250401 114200 44402983400 112500 112400 112500 112400 825
446 20250401 114100 44310197800 112500 112500 112500 112400 890
447 20250401 114000 44210133800 112500 112400 112500 112300 964
448 20250401 113900 44101767800 112400 112400 112500 112300 968
449 20250401 113800 43992970500 112400 112300 112400 112100 1416
450 20250401 113700 43834060700 112200 112300 112300 112200 956
451 20250401 113600 43726746700 112300 112500 112500 112200 436
452 20250401 113500 43677757400 112500 112500 112600 112200 2102
453 20250401 113400 43441363900 112500 112500 112500 112400 612
454 20250401 113300 43372533700 112500 112400 112500 112300 1769
455 20250401 113200 43173704500 112400 112500 112500 112300 809
456 20250401 113100 43082740900 112500 112500 112500 112400 594
457 20250401 113000 43015927300 112400 112500 112500 112400 558
458 20250401 112900 42953158700 112500 112500 112500 112400 484
459 20250401 112800 42898717800 112400 112300 112500 112200 999
460 20250401 112700 42786427900 112300 112400 112400 112200 1279
461 20250401 112600 42642742400 112400 112400 112400 112300 1516
462 20250401 112500 42472360050 112400 112200 112400 112100 1110
463 20250401 112400 42347699950 112200 112200 112200 112100 889
464 20250401 112300 42247959350 112200 112200 112200 112100 468
465 20250401 112200 42195452950 112100 112200 112300 112000 2249
466 20250401 112100 41943134550 112100 112100 112200 112000 1039
467 20250401 112000 41826648450 112100 112100 112200 112000 798
468 20250401 111900 41737160350 112100 112200 112200 112100 738
469 20250401 111800 41654369650 112200 112200 112300 112100 790
470 20250401 111700 41565733650 112200 112200 112200 112100 1430
471 20250401 111600 41405355650 112100 112100 112200 112100 1035
472 20250401 111500 41289286150 112100 112200 112200 112100 609
473 20250401 111400 41220979450 112100 112200 112300 112100 1620
474 20250401 111300 41039212250 112100 112200 112200 112100 734
475 20250401 111200 40956883150 112200 112200 112200 112100 599
476 20250401 111100 40889693350 112100 111800 112200 111800 1090
477 20250401 111000 40767573250 111800 112200 112200 111800 933
478 20250401 110900 40663029550 112200 111900 112300 111800 1310
479 20250401 110800 40516152150 111900 112300 112400 111900 1256
480 20250401 110700 40375275650 112300 112300 112300 112200 588
481 20250401 110600 40309250950 112300 112300 112400 112100 817
482 20250401 110500 40217511450 112300 112200 112300 112100 3999
483 20250401 110400 39768605450 112200 112100 112200 111900 615
484 20250401 110300 39699634150 112100 112000 112200 111900 884
485 20250401 110200 39600579250 112000 111900 112000 111900 660
486 20250401 110100 39526676550 111900 112200 112200 111800 919
487 20250401 110000 39423702500 112100 112100 112200 112000 802
488 20250401 105900 39333780400 112100 112100 112200 111900 1187
489 20250401 105800 39200722000 112100 112100 112200 112000 1396
490 20250401 105700 39044194200 112000 112100 112100 112000 800
491 20250401 105600 38954517900 112100 112200 112200 112000 1272
492 20250401 105500 38811908400 112200 112000 112200 112000 1575
493 20250401 105400 38635271600 112000 111900 112100 111600 1278
494 20250401 105300 38492261600 111900 111700 111900 111600 956
495 20250401 105200 38385440000 111600 112300 112300 111600 2312
496 20250401 105100 38126624900 112200 112300 112300 112100 1191
497 20250401 105000 37992982600 112300 112200 112300 112000 1779
498 20250401 104900 37793427600 112200 112200 112200 112000 1502
499 20250401 104800 37625027500 112200 112300 112300 112100 1871
500 20250401 104700 37415087000 112200 112000 112300 111900 7849
501 20250401 104600 36535596000 112000 111900 112000 111800 3647
502 20250401 104500 36127379100 111800 111800 111900 111700 2845
503 20250401 104400 35809176100 111800 111700 111800 111700 598
504 20250401 104300 35742330450 111700 111700 111800 111700 2596
505 20250401 104200 35452155250 111700 111700 111700 111500 1037
506 20250401 104100 35336391550 111600 111700 111700 111600 953
507 20250401 104000 35229960950 111700 111600 111700 111600 770
508 20250401 103900 35143979750 111600 111700 111700 111600 955
509 20250401 103800 35037328350 111700 111800 111800 111700 2575
510 20250401 103700 34749573450 111800 111800 111900 111600 743
511 20250401 103600 34666527550 111800 111700 111900 111600 4113
512 20250401 103500 34206909350 111600 111700 111700 111600 574
513 20250401 103400 34142802750 111700 111500 111700 111400 1465
514 20250401 103300 33979361350 111400 111400 111500 111300 756
515 20250401 103200 33895131550 111400 111600 111600 111300 1147
516 20250401 103100 33767291150 111600 111600 111600 111500 557
517 20250401 103000 33705141650 111600 111500 111700 111500 824
518 20250401 102900 33613199450 111600 111600 111700 111400 792
519 20250401 102800 33524882050 111600 111800 111900 111500 1461
520 20250401 102700 33361672250 111900 111600 111900 111500 4328
521 20250401 102600 32878042200 111600 111700 111700 111500 1431
522 20250401 102500 32718284900 111600 111700 111700 111600 1363
523 20250401 102400 32566057300 111700 111600 111700 111500 1794
524 20250401 102300 32365789500 111600 111500 111600 111400 1117
525 20250401 102200 32241188500 111500 111500 111500 111400 1363
526 20250401 102100 32089226300 111400 111500 111600 111400 5012
527 20250401 102000 31530356350 111400 111200 111500 111200 4905
528 20250401 101900 30984177250 111250 111300 111300 111200 1885
529 20250401 101800 30774399500 111300 111300 111300 111200 1227
530 20250401 101700 30637854850 111200 111300 111300 111200 806
531 20250401 101600 30548162550 111200 111200 111400 111000 2500
532 20250401 101500 30270028850 111300 111200 111400 111000 4676
533 20250401 101400 29749783050 111200 111200 111200 111000 2063
534 20250401 101300 29520505050 111100 110800 111200 110800 10442
535 20250401 101200 28361485950 110700 110400 110800 110400 6438
536 20250401 101100 27649555850 110300 110200 110400 110200 1456
537 20250401 101000 27488942950 110200 110100 110300 110000 2455
538 20250401 100900 27218504750 110100 110000 110200 110000 587
539 20250401 100800 27153877350 110100 110000 110200 110000 952
540 20250401 100700 27049062450 110000 110000 110100 110000 513
541 20250401 100600 26992594500 110000 110200 110200 110000 233
542 20250401 100500 26966949900 110300 109800 110300 109800 2061
543 20250401 100400 26740197800 109900 109850 109900 109800 246
544 20250401 100300 26713181650 109800 109900 110000 109800 355
545 20250401 100200 26674165950 109800 109700 109900 109600 704
546 20250401 100100 26596938250 109600 110000 110100 109600 2220
547 20250401 100000 26352824750 110000 110100 110100 109900 660
548 20250401 095900 26280226650 110100 110000 110100 110000 1153
549 20250401 095800 26153371950 110000 110000 110000 109900 343
550 20250401 095700 26115649250 110000 109900 110000 109800 975
551 20250401 095600 26008482350 109900 109900 110000 109800 434
552 20250401 095500 25960788550 109900 109900 110000 109800 1386
553 20250401 095400 25808485850 109900 110000 110000 109900 1095
554 20250401 095300 25688122450 109900 110000 110100 109900 1036
555 20250401 095200 25574171150 109900 110000 110200 109900 807
556 20250401 095100 25485379350 110000 110300 110300 109900 1172
557 20250401 095000 25356299550 110200 110500 110600 110200 1377
558 20250401 094900 25204342100 110400 110600 110700 110400 1156
559 20250401 094800 25076582500 110600 110700 110700 110400 1192
560 20250401 094700 24944788200 110700 110700 110800 110600 1109
561 20250401 094600 24821986000 110800 110400 110800 110300 5815
562 20250401 094500 24179022800 110300 110300 110400 110300 2377
563 20250401 094400 23916693200 110300 110200 110300 110000 1436
564 20250401 094300 23758496900 110100 109900 110200 109700 887
565 20250401 094200 23660952300 109800 110200 110300 109800 1507
566 20250401 094100 23495072500 110200 110000 110200 109900 4132
567 20250401 094000 23040151200 110000 109900 110000 109800 824
568 20250401 093900 22949606400 109800 110100 110100 109700 884
569 20250401 093800 22852480300 110000 110100 110100 109800 660
570 20250401 093700 22779910400 110000 110200 110200 110000 967
571 20250401 093600 22673449900 110100 110300 110400 110100 1126
572 20250401 093500 22549289900 110300 110200 110400 110100 2033
573 20250401 093400 22325181300 110200 110200 110300 109800 2951
574 20250401 093300 22000269700 110200 110000 110200 109900 4140
575 20250401 093200 21544832700 110000 109800 110000 109600 1724
576 20250401 093100 21355429400 109600 109600 109900 109500 2388
577 20250401 093000 21093391400 109500 109800 109800 109300 4879
578 20250401 092900 20559297300 109700 109800 109900 109500 1810
579 20250401 092800 20360855300 109600 109900 109900 109500 5813
580 20250401 092700 19723407800 109800 110000 110200 109600 3899
581 20250401 092600 19294931200 110000 110200 110200 109800 3828
582 20250401 092500 18874016300 110200 109900 110200 109700 3575
583 20250401 092400 18481037300 109800 110200 110200 109600 8313
584 20250401 092300 17567884900 110200 110600 110600 110100 2726
585 20250401 092200 17267046750 110600 110700 110700 110200 3492
586 20250401 092100 16881033950 110600 110800 110800 110200 4727
587 20250401 092000 16358535600 110700 111000 111200 110700 2977
588 20250401 091900 16028227600 110900 111000 111300 110800 7732
589 20250401 091800 15168872200 111000 110800 111000 110700 3264
590 20250401 091700 14806844700 110700 110800 111000 110700 5016
591 20250401 091600 14250529500 110900 110800 111000 110700 5209
592 20250401 091500 13672850600 110700 110800 110900 110600 3366
593 20250401 091400 13299987800 110800 111100 111100 110600 3801
594 20250401 091300 12878504900 111100 110900 111100 110700 4980
595 20250401 091200 12325939500 111000 110800 111300 110600 8172
596 20250401 091100 11419268100 110900 110700 111100 110700 5128
597 20250401 091000 10850396900 110900 110600 111100 110300 11455
598 20250401 090900 9581509250 110500 110100 110700 110100 10610
599 20250401 090800 8410281200 110100 109600 110400 108900 15623
600 20250401 090700 6692607000 109600 109800 109800 109600 5980
601 20250401 090600 6036378050 109800 109700 109900 109500 5090
602 20250401 090500 5477917100 109600 109600 109800 109000 8443
603 20250401 090400 4553921500 109600 108900 109600 108800 8545
604 20250401 090300 3620944400 108900 108800 109000 108500 6316
605 20250401 090200 2934017400 108700 108300 108850 107900 8698
606 20250401 090100 1990402800 108300 107700 108500 107500 6304
607 20250401 090000 1308995100 107800 107300 108500 107300 12174

1
010620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,43272,39942149,4413744000,4074099198000,0.11
20250327,33963,39942149,3420074100,4022174404300,0.09
20250326,38924,39942149,4071450400,4177948785400,0.10
20250325,64305,39942149,6636276000,4122029776800,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 43272 39942149 4413744000 4074099198000 0.11
3 20250327 33963 39942149 3420074100 4022174404300 0.09
4 20250326 38924 39942149 4071450400 4177948785400 0.10
5 20250325 64305 39942149 6636276000 4122029776800 0.16