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

609
011790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,21777560900,107400,107400,107400,107400,7601
20250401,190600,21777560900,107400,107400,107400,107400,0
20250401,190500,21777560900,107400,107400,107400,107400,0
20250401,190400,21777560900,107400,107400,107400,107400,0
20250401,190300,21777560900,107400,107400,107400,107400,0
20250401,190200,21777560900,107400,107400,107400,107400,0
20250401,190100,21777560900,107400,107400,107400,107400,0
20250401,190000,21777560900,107400,107400,107400,107400,0
20250401,185900,21777560900,107400,107400,107400,107400,0
20250401,185800,21777560900,107400,107400,107400,107400,0
20250401,185700,21777560900,107400,107400,107400,107400,0
20250401,185600,21777560900,107400,107400,107400,107400,0
20250401,185500,21777560900,107400,107400,107400,107400,0
20250401,185400,21777560900,107400,107400,107400,107400,0
20250401,185300,21777560900,107400,107400,107400,107400,0
20250401,185200,21777560900,107400,107400,107400,107400,0
20250401,185100,21777560900,107400,107400,107400,107400,0
20250401,185000,21777560900,107400,107400,107400,107400,0
20250401,184900,21777560900,107400,107400,107400,107400,0
20250401,184800,21777560900,107400,107400,107400,107400,0
20250401,184700,21777560900,107400,107400,107400,107400,0
20250401,184600,21777560900,107400,107400,107400,107400,0
20250401,184500,21777560900,107400,107400,107400,107400,0
20250401,184400,21777560900,107400,107400,107400,107400,0
20250401,184300,21777560900,107400,107400,107400,107400,0
20250401,184200,21777560900,107400,107400,107400,107400,0
20250401,184100,21777560900,107400,107400,107400,107400,0
20250401,184000,21777560900,107400,107400,107400,107400,0
20250401,183900,21777560900,107400,107400,107400,107400,0
20250401,183800,21777560900,107400,107400,107400,107400,0
20250401,183700,21777560900,107400,107400,107400,107400,7601
20250401,183600,21777560900,107400,107400,107400,107400,0
20250401,183500,21777560900,107400,107400,107400,107400,0
20250401,183400,21777560900,107400,107400,107400,107400,0
20250401,183300,21777560900,107400,107400,107400,107400,0
20250401,183200,21777560900,107400,107400,107400,107400,0
20250401,183100,21777560900,107400,107400,107400,107400,0
20250401,183000,21777560900,107400,107400,107400,107400,0
20250401,182900,21777560900,107400,107400,107400,107400,0
20250401,182800,21777560900,107400,107400,107400,107400,0
20250401,182700,21777560900,107400,107400,107400,107400,0
20250401,182600,21777560900,107400,107400,107400,107400,0
20250401,182500,21777560900,107400,107400,107400,107400,0
20250401,182400,21777560900,107400,107400,107400,107400,0
20250401,182300,21777560900,107400,107400,107400,107400,0
20250401,182200,21777560900,107400,107400,107400,107400,0
20250401,182100,21777560900,107400,107400,107400,107400,0
20250401,182000,21777560900,107400,107400,107400,107400,0
20250401,181900,21777560900,107400,107400,107400,107400,0
20250401,181800,21777560900,107400,107400,107400,107400,0
20250401,181700,21777560900,107400,107400,107400,107400,0
20250401,181600,21777560900,107400,107400,107400,107400,0
20250401,181500,21777560900,107400,107400,107400,107400,0
20250401,181400,21777560900,107400,107400,107400,107400,0
20250401,181300,21777560900,107400,107400,107400,107400,0
20250401,181200,21777560900,107400,107400,107400,107400,0
20250401,181100,21777560900,107400,107400,107400,107400,0
20250401,181000,21777560900,107400,107400,107400,107400,0
20250401,180900,21777560900,107400,107400,107400,107400,0
20250401,180800,21777560900,107400,107400,107400,107400,0
20250401,180700,21777560900,107400,107400,107400,107400,7601
20250401,180600,21777560900,107400,107400,107400,107400,0
20250401,180500,21777560900,107400,107400,107400,107400,0
20250401,180400,21777560900,107400,107400,107400,107400,0
20250401,180300,21777560900,107400,107400,107400,107400,0
20250401,180200,21777560900,107400,107400,107400,107400,0
20250401,180100,21777560900,107400,107400,107400,107400,0
20250401,180000,21777560900,107400,107400,107400,107400,0
20250401,175900,21777560900,107400,107400,107400,107400,0
20250401,175800,21777560900,107400,107400,107400,107400,0
20250401,175700,21777560900,107400,107400,107400,107400,0
20250401,175600,21777560900,107400,107400,107400,107400,0
20250401,175500,21777560900,107400,107400,107400,107400,0
20250401,175400,21777560900,107400,107400,107400,107400,0
20250401,175300,21777560900,107400,107400,107400,107400,0
20250401,175200,21777560900,107400,107400,107400,107400,0
20250401,175100,21777560900,107400,107400,107400,107400,0
20250401,175000,21777560900,107400,107400,107400,107400,0
20250401,174900,21777560900,107400,107400,107400,107400,0
20250401,174800,21777560900,107400,107400,107400,107400,0
20250401,174700,21777560900,107400,107400,107400,107400,0
20250401,174600,21777560900,107400,107400,107400,107400,0
20250401,174500,21777560900,107400,107400,107400,107400,0
20250401,174400,21777560900,107400,107400,107400,107400,0
20250401,174300,21777560900,107400,107400,107400,107400,0
20250401,174200,21777560900,107400,107400,107400,107400,0
20250401,174100,21777560900,107400,107400,107400,107400,0
20250401,174000,21777560900,107400,107400,107400,107400,0
20250401,173900,21777560900,107400,107400,107400,107400,0
20250401,173800,21777560900,107400,107400,107400,107400,0
20250401,173700,21777560900,107400,107400,107400,107400,7601
20250401,173600,21777560900,107400,107400,107400,107400,0
20250401,173500,21777560900,107400,107400,107400,107400,0
20250401,173400,21777560900,107400,107400,107400,107400,0
20250401,173300,21777560900,107400,107400,107400,107400,0
20250401,173200,21777560900,107400,107400,107400,107400,0
20250401,173100,21777560900,107400,107400,107400,107400,0
20250401,173000,21777560900,107400,107400,107400,107400,0
20250401,172900,21777560900,107400,107400,107400,107400,0
20250401,172800,21777560900,107400,107400,107400,107400,0
20250401,172700,21777560900,107400,107400,107400,107400,0
20250401,172600,21777560900,107400,107400,107400,107400,0
20250401,172500,21777560900,107400,107400,107400,107400,0
20250401,172400,21777560900,107400,107400,107400,107400,0
20250401,172300,21777560900,107400,107400,107400,107400,0
20250401,172200,21777560900,107400,107400,107400,107400,0
20250401,172100,21777560900,107400,107400,107400,107400,0
20250401,172000,21777560900,107400,107400,107400,107400,0
20250401,171900,21777560900,107400,107400,107400,107400,0
20250401,171800,21777560900,107400,107400,107400,107400,0
20250401,171700,21777560900,107400,107400,107400,107400,0
20250401,171600,21777560900,107400,107400,107400,107400,0
20250401,171500,21777560900,107400,107400,107400,107400,0
20250401,171400,21777560900,107400,107400,107400,107400,0
20250401,171300,21777560900,107400,107400,107400,107400,0
20250401,171200,21777560900,107400,107400,107400,107400,0
20250401,171100,21777560900,107400,107400,107400,107400,0
20250401,171000,21777560900,107400,107400,107400,107400,0
20250401,170900,21777560900,107400,107400,107400,107400,0
20250401,170800,21777560900,107400,107400,107400,107400,0
20250401,170700,21777560900,107400,107400,107400,107400,7601
20250401,170600,21777560900,107400,107400,107400,107400,0
20250401,170500,21777560900,107400,107400,107400,107400,0
20250401,170400,21777560900,107400,107400,107400,107400,0
20250401,170300,21777560900,107400,107400,107400,107400,0
20250401,170200,21777560900,107400,107400,107400,107400,0
20250401,170100,21777560900,107400,107400,107400,107400,0
20250401,170000,21777560900,107400,107400,107400,107400,0
20250401,165900,21777560900,107400,107400,107400,107400,0
20250401,165800,21777560900,107400,107400,107400,107400,0
20250401,165700,21777560900,107400,107400,107400,107400,0
20250401,165600,21777560900,107400,107400,107400,107400,0
20250401,165500,21777560900,107400,107400,107400,107400,0
20250401,165400,21777560900,107400,107400,107400,107400,0
20250401,165300,21777560900,107400,107400,107400,107400,0
20250401,165200,21777560900,107400,107400,107400,107400,0
20250401,165100,21777560900,107400,107400,107400,107400,0
20250401,165000,21777560900,107400,107400,107400,107400,0
20250401,164900,21777560900,107400,107400,107400,107400,0
20250401,164800,21777560900,107400,107400,107400,107400,0
20250401,164700,21777560900,107400,107400,107400,107400,0
20250401,164600,21777560900,107400,107400,107400,107400,0
20250401,164500,21777560900,107400,107400,107400,107400,0
20250401,164400,21777560900,107400,107400,107400,107400,0
20250401,164300,21777560900,107400,107400,107400,107400,0
20250401,164200,21777560900,107400,107400,107400,107400,0
20250401,164100,21777560900,107400,107400,107400,107400,0
20250401,164000,21777560900,107400,107400,107400,107400,0
20250401,163900,21777560900,107400,107400,107400,107400,0
20250401,163800,21777560900,107400,107400,107400,107400,0
20250401,163700,21777560900,107400,107400,107400,107400,7601
20250401,163600,21777560900,107400,107400,107400,107400,0
20250401,163500,21777560900,107400,107400,107400,107400,0
20250401,163400,21777560900,107400,107400,107400,107400,0
20250401,163300,21777560900,107400,107400,107400,107400,0
20250401,163200,21777560900,107400,107400,107400,107400,0
20250401,163100,21777560900,107400,107400,107400,107400,0
20250401,163000,21777560900,107400,107400,107400,107400,0
20250401,162900,21777560900,107400,107400,107400,107400,0
20250401,162800,21777560900,107400,107400,107400,107400,0
20250401,162700,21777560900,107400,107400,107400,107400,0
20250401,162600,21777560900,107400,107400,107400,107400,0
20250401,162500,21777560900,107400,107400,107400,107400,0
20250401,162400,21777560900,107400,107400,107400,107400,0
20250401,162300,21777560900,107400,107400,107400,107400,0
20250401,162200,21777560900,107400,107400,107400,107400,0
20250401,162100,21777560900,107400,107400,107400,107400,0
20250401,162000,21777560900,107400,107400,107400,107400,0
20250401,161900,21777560900,107400,107400,107400,107400,0
20250401,161800,21777560900,107400,107400,107400,107400,0
20250401,161700,21777560900,107400,107400,107400,107400,0
20250401,161600,21777560900,107400,107400,107400,107400,0
20250401,161500,21777560900,107400,107400,107400,107400,0
20250401,161400,21777560900,107400,107400,107400,107400,0
20250401,161300,21777560900,107400,107400,107400,107400,0
20250401,161200,21777560900,107400,107400,107400,107400,0
20250401,161100,21777560900,107400,107400,107400,107400,0
20250401,161000,21777560900,107400,107400,107400,107400,0
20250401,160900,21777560900,107400,107400,107400,107400,0
20250401,160800,21777560900,107400,107400,107400,107400,0
20250401,160700,21777560900,107400,107400,107400,107400,7601
20250401,160600,21777560900,107400,107400,107400,107400,0
20250401,160500,21777560900,107400,107400,107400,107400,0
20250401,160400,21777560900,107400,107400,107400,107400,0
20250401,160300,21777560900,107400,107400,107400,107400,0
20250401,160200,21777560900,107400,107400,107400,107400,0
20250401,160100,21777560900,107400,107400,107400,107400,0
20250401,160000,21777560900,107400,107400,107400,107400,0
20250401,155900,21777560900,107400,107400,107400,107400,0
20250401,155800,21777560900,107400,107400,107400,107400,0
20250401,155700,21777560900,107400,107400,107400,107400,0
20250401,155600,21777560900,107400,107400,107400,107400,0
20250401,155500,21777560900,107400,107400,107400,107400,0
20250401,155400,21777560900,107400,107400,107400,107400,0
20250401,155300,21777560900,107400,107400,107400,107400,0
20250401,155200,21777560900,107400,107400,107400,107400,0
20250401,155100,21777560900,107400,107400,107400,107400,0
20250401,155000,21777560900,107400,107400,107400,107400,0
20250401,154900,21777560900,107400,107400,107400,107400,0
20250401,154800,21777560900,107400,107400,107400,107400,0
20250401,154700,21777560900,107400,107400,107400,107400,0
20250401,154600,21777560900,107400,107400,107400,107400,0
20250401,154500,21777560900,107400,107400,107400,107400,0
20250401,154400,21777560900,107400,107400,107400,107400,0
20250401,154300,21777560900,107400,107400,107400,107400,0
20250401,154200,21777560900,107400,107400,107400,107400,0
20250401,154100,21777560900,107400,107400,107400,107400,0
20250401,154000,21777560900,107400,107400,107400,107400,0
20250401,153900,21777560900,107400,107400,107400,107400,0
20250401,153800,21777560900,107400,107400,107400,107400,0
20250401,153700,21777560900,107400,107400,107400,107400,7601
20250401,153600,21777560900,107400,107400,107400,107400,0
20250401,153500,21777560900,107400,107400,107400,107400,0
20250401,153400,21777560900,107400,107400,107400,107400,0
20250401,153300,21777560900,107400,107400,107400,107400,0
20250401,153200,21777560900,107400,107400,107400,107400,0
20250401,153100,21777560900,107400,107400,107400,107400,0
20250401,153000,21777560900,107400,107400,107400,107400,7601
20250401,152900,20961213500,107600,107600,107600,107600,0
20250401,152800,20961213500,107600,107600,107600,107600,0
20250401,152700,20961213500,107600,107600,107600,107600,0
20250401,152600,20961213500,107600,107600,107600,107600,0
20250401,152500,20961213500,107600,107600,107600,107600,0
20250401,152400,20961213500,107600,107600,107600,107600,0
20250401,152300,20961213500,107600,107600,107600,107600,0
20250401,152200,20961213500,107600,107600,107600,107600,0
20250401,152100,20961213500,107600,107600,107600,107600,0
20250401,152000,20961213500,107600,107600,107600,107600,0
20250401,151900,20961213500,107600,107300,107600,107300,675
20250401,151800,20888695400,107400,107500,107500,107100,1177
20250401,151700,20762509500,107400,107300,107600,107300,451
20250401,151600,20714054300,107500,107400,107500,107200,397
20250401,151500,20671437300,107400,107600,107600,107400,803
20250401,151400,20585118400,107500,107600,107700,107500,242
20250401,151300,20559080500,107500,107600,107700,107500,746
20250401,151200,20478809200,107500,107700,107800,107500,829
20250401,151100,20389567500,107700,107600,107800,107500,787
20250401,151000,20304856300,107600,107800,107900,107600,796
20250401,150900,20219115100,107700,107700,107900,107600,1359
20250401,150800,20072635700,107700,107600,107800,107600,835
20250401,150700,19982692700,107600,107600,107700,107500,1974
20250401,150600,19770289300,107600,107400,107700,107400,796
20250401,150500,19684675100,107400,107300,107400,107300,340
20250401,150400,19648169350,107300,107300,107400,107200,222
20250401,150300,19624349450,107200,107400,107400,107200,1272
20250401,150200,19487855450,107300,107400,107500,107300,1001
20250401,150100,19380345650,107300,107200,107400,107200,411
20250401,150000,19336246550,107200,107200,107400,107200,1147
20250401,145900,19213164950,107200,107200,107300,107200,692
20250401,145800,19138969850,107250,107400,107400,107250,1245
20250401,145700,19005351100,107400,107300,107400,107200,614
20250401,145600,18939465700,107400,107400,107500,107300,1075
20250401,145500,18824005500,107400,107300,107500,107300,478
20250401,145400,18772670700,107400,107600,107600,107300,983
20250401,145300,18667039800,107500,107400,107600,107400,338
20250401,145200,18630720300,107400,107400,107500,107300,1764
20250401,145100,18441258150,107500,107400,107500,107300,362
20250401,145000,18402381550,107300,107300,107400,107300,129
20250401,144900,18388534800,107300,107400,107400,107300,541
20250401,144800,18330479200,107300,107300,107400,107300,179
20250401,144700,18311262100,107300,107400,107500,107300,2506
20250401,144600,18041934000,107400,107300,107400,107300,234
20250401,144500,18016809700,107300,107300,107400,107300,129
20250401,144400,18002962500,107300,107400,107500,107200,1222
20250401,144300,17871744400,107300,107300,107400,107300,203
20250401,144200,17849954600,107300,107400,107400,107200,1892
20250401,144100,17646941250,107300,107300,107400,107200,465
20250401,144000,17597043950,107300,107200,107300,107200,783
20250401,143900,17513084850,107200,106900,107200,106900,717
20250401,143800,17436292650,106900,106900,107000,106600,457
20250401,143700,17387458450,106900,106400,106900,106400,2132
20250401,143600,17159938550,106400,106500,106600,106400,346
20250401,143500,17123107350,106400,106400,106700,106300,1672
20250401,143400,16945067850,106300,106300,106300,106100,519
20250401,143300,16889928250,106200,106100,106200,106000,733
20250401,143200,16812147350,106200,106500,106500,106200,828
20250401,143100,16724132150,106400,106300,106400,106300,141
20250401,143000,16709130650,106300,106400,106400,106300,214
20250401,142900,16686362850,106400,106400,106500,106300,185
20250401,142800,16666671900,106400,106400,106600,106300,336
20250401,142700,16630909300,106400,106400,106500,106400,87
20250401,142600,16621648900,106400,106200,106500,106200,329
20250401,142500,16586656900,106200,106400,106400,106200,418
20250401,142400,16542211800,106400,106300,106400,106300,111
20250401,142300,16530403300,106300,106400,106400,106300,75
20250401,142200,16522425700,106300,106400,106500,106300,364
20250401,142100,16483690200,106500,106500,106500,106400,93
20250401,142000,16473787600,106500,106400,106500,106400,56
20250401,141900,16467827400,106400,106300,106500,106300,164
20250401,141800,16450372300,106300,106400,106500,106300,427
20250401,141700,16404937000,106500,106600,106600,106500,259
20250401,141600,16377350000,106500,106500,106600,106500,71
20250401,141500,16369785700,106600,106600,106600,106500,65
20250401,141400,16362857900,106600,106500,106600,106500,156
20250401,141300,16346233100,106500,106500,106600,106500,81
20250401,141200,16337602800,106600,106500,106600,106400,133
20250401,141100,16323436400,106500,106500,106600,106500,148
20250401,141000,16307668500,106500,106500,106600,106400,279
20250401,140900,16277959200,106500,106450,106500,106450,119
20250401,140800,16265288450,106400,106400,106500,106400,192
20250401,140700,16244858850,106400,106500,106600,106400,361
20250401,140600,16206444250,106600,106400,106600,106400,107
20250401,140500,16195048950,106400,106400,106500,106400,76
20250401,140400,16186956950,106400,106500,106600,106400,237
20250401,140300,16161716850,106500,106500,106600,106500,164
20250401,140200,16144249750,106400,106400,106500,106400,83
20250401,140100,16135416850,106500,106400,106800,106000,2439
20250401,140000,15876286650,106400,106300,106400,106300,133
20250401,135900,15862147650,106400,106600,106600,106400,436
20250401,135800,15815715450,106600,106500,106600,106500,108
20250401,135700,15804206450,106500,106500,106600,106500,52
20250401,135600,15798667650,106600,106700,106700,106500,892
20250401,135500,15703611550,106600,106700,106700,106600,83
20250401,135400,15694755750,106800,106800,106800,106600,95
20250401,135300,15684618150,106700,106900,106900,106700,280
20250401,135200,15654714550,106900,106800,106900,106700,256
20250401,135100,15627379850,106700,106600,106800,106600,233
20250401,135000,15602533350,106600,106600,106800,106500,61
20250401,134900,15596024050,106600,106500,106800,106500,114
20250401,134800,15583862950,106600,106600,106700,106500,184
20250401,134700,15564240250,106600,106700,106700,106600,192
20250401,134600,15543772450,106600,106600,106700,106600,82
20250401,134500,15535027050,106600,106600,106700,106600,82
20250401,134400,15526281950,106600,106600,106700,106600,68
20250401,134300,15519032450,106700,106600,106700,106500,275
20250401,134200,15489716550,106500,106600,106700,106500,55
20250401,134100,15483854050,106500,106500,106600,106400,227
20250401,134000,15459674850,106600,106500,106600,106500,221
20250401,133900,15436133650,106600,106900,106900,106500,1265
20250401,133800,15301060450,106900,106800,106900,106700,324
20250401,133700,15266461150,106800,106700,106800,106600,60
20250401,133600,15260061150,106700,106800,106800,106700,385
20250401,133500,15218944950,106700,106600,106700,106600,289
20250401,133400,15188116450,106700,106600,106700,106600,109
20250401,133300,15176490250,106700,106800,106800,106600,111
20250401,133200,15164646050,106700,106700,106800,106600,407
20250401,133100,15121230550,106700,106700,106700,106600,40
20250401,133000,15116965750,106600,106600,106800,106600,96
20250401,132900,15106721750,106700,106600,106700,106600,242
20250401,132800,15080906150,106600,106700,106700,106600,103
20250401,132700,15069924250,106700,106700,106800,106600,400
20250401,132600,15027242450,106800,106800,106900,106800,103
20250401,132500,15016239150,106800,106800,106900,106800,161
20250401,132400,14999035650,106800,106800,107000,106800,446
20250401,132300,14951364850,106800,106900,106900,106800,89
20250401,132200,14941854950,106900,106900,106900,106800,162
20250401,132100,14924540900,106900,106800,106900,106800,149
20250401,132000,14908626100,106700,106800,106800,106700,325
20250401,131900,14873916600,106800,106700,106800,106700,128
20250401,131800,14860249500,106700,106700,106700,106600,462
20250401,131700,14810956300,106600,106700,106700,106600,81
20250401,131600,14802316100,106700,106700,106700,106600,93
20250401,131500,14792397200,106600,106500,106600,106500,84
20250401,131400,14783446200,106600,106300,106600,106300,353
20250401,131300,14745845400,106400,106400,106500,106300,45
20250401,131200,14741057300,106400,106500,106500,106400,94
20250401,131100,14731053800,106500,106400,106600,106400,174
20250401,131000,14712524900,106300,106300,106600,106300,255
20250401,130900,14685385600,106200,106200,106700,106200,404
20250401,130800,14642402700,106200,106200,106300,106200,196
20250401,130700,14621584900,106300,106300,106400,106100,573
20250401,130600,14560703100,106400,106400,106400,106300,154
20250401,130500,14544327100,106400,106500,106500,106300,476
20250401,130400,14493657000,106500,106400,106500,106400,253
20250401,130300,14466720200,106400,106600,106600,106400,417
20250401,130200,14422315100,106550,106600,106600,106500,219
20250401,130100,14398989550,106600,106500,106600,106400,74
20250401,130000,14391107850,106400,106500,106600,106400,236
20250401,125900,14365972350,106600,106500,106600,106500,212
20250401,125800,14343390450,106500,106600,106600,106500,225
20250401,125700,14319416650,106600,106700,106700,106600,249
20250401,125600,14292868850,106600,106500,106700,106500,131
20250401,125500,14278909300,106500,106600,106800,106500,458
20250401,125400,14230065300,106600,106800,106800,106600,511
20250401,125300,14175513800,106800,106800,106900,106800,120
20250401,125200,14162689300,106800,107000,107000,106800,438
20250401,125100,14115871100,106900,107100,107100,106900,254
20250401,125000,14088688600,107000,106900,107100,106900,119
20250401,124900,14075951600,107000,107000,107200,106900,201
20250401,124800,14054443400,107000,107000,107100,107000,349
20250401,124700,14017091000,107000,107000,107000,106900,83
20250401,124600,14008211400,107100,107000,107100,106900,929
20250401,124500,13908829800,107000,107100,107100,107000,210
20250401,124400,13886356400,107100,107200,107200,107000,473
20250401,124300,13835698700,107200,107300,107400,107100,229
20250401,124200,13811146300,107300,107200,107400,107200,76
20250401,124100,13802992600,107300,107200,107400,107200,138
20250401,124000,13788183100,107200,107200,107300,107100,170
20250401,123900,13769956300,107200,107200,107300,107200,159
20250401,123800,13752906500,107300,107300,107300,107200,147
20250401,123700,13737138100,107200,107200,107300,107100,74
20250401,123600,13729202300,107200,107200,107300,107100,190
20250401,123500,13708833700,107200,107100,107200,107100,101
20250401,123400,13698012800,107200,107200,107200,107100,49
20250401,123300,13692761300,107200,107200,107200,107100,117
20250401,123200,13680223500,107200,107100,107200,107100,138
20250401,123100,13665433200,107200,107250,107300,107100,472
20250401,123000,13614873150,107300,107200,107300,107200,417
20250401,122900,13570143800,107200,107150,107300,107150,358
20250401,122800,13531768350,107150,107200,107250,107100,268
20250401,122700,13503043550,107200,107200,107300,107200,165
20250401,122600,13485349450,107200,107200,107300,107100,268
20250401,122500,13456620850,107200,107200,107300,107200,293
20250401,122400,13425190250,107200,107300,107300,107100,246
20250401,122300,13398818450,107300,107300,107300,107200,187
20250401,122200,13378766850,107300,107200,107300,107200,46
20250401,122100,13373833350,107200,107200,107300,107200,180
20250401,122000,13354534550,107300,107200,107300,107100,139
20250401,121900,13339629850,107300,107100,107300,107100,227
20250401,121800,13315295450,107100,107000,107100,107000,625
20250401,121700,13248412250,107100,107000,107100,106900,148
20250401,121600,13232575950,107000,107000,107100,106900,44
20250401,121500,13227867750,107000,107100,107100,106900,181
20250401,121400,13208505150,107000,107000,107100,106900,119
20250401,121300,13195771250,107000,107000,107100,106900,230
20250401,121200,13171161250,107100,106900,107100,106800,362
20250401,121100,13132447050,106800,106800,106900,106800,34
20250401,121000,13128815650,106900,106800,106900,106800,95
20250401,120900,13118664350,106900,106800,106900,106800,40
20250401,120800,13114390550,106900,106800,106900,106800,77
20250401,120700,13106165350,106900,106700,107000,106700,82
20250401,120600,13097406050,106800,106900,106900,106700,118
20250401,120500,13084803650,106800,106700,106900,106700,48
20250401,120400,13079679850,106700,106700,106900,106600,273
20250401,120300,13050541450,106800,106500,106800,106500,192
20250401,120200,13030058050,106500,106600,106700,106400,305
20250401,120100,12997572450,106600,106700,106700,106600,258
20250401,120000,12970063850,106600,106700,106700,106600,195
20250401,115900,12949263150,106700,106800,106900,106700,112
20250401,115800,12937304650,106800,106800,106900,106700,169
20250401,115700,12919264150,106800,106800,106800,106700,79
20250401,115600,12910829550,106800,106650,106800,106650,355
20250401,115500,12872938700,106600,106800,106900,106600,435
20250401,115400,12826482900,106800,106800,106800,106700,154
20250401,115300,12810039200,106800,106700,106900,106700,54
20250401,115200,12804271000,106900,106700,106900,106700,64
20250401,115100,12797438300,106800,106700,106900,106700,1172
20250401,115000,12672374500,106700,106700,106800,106700,394
20250401,114900,12630328500,106800,107000,107000,106700,258
20250401,114800,12602761600,106900,107000,107000,106900,114
20250401,114700,12590568000,107000,106900,107000,106900,44
20250401,114600,12585862500,106900,106900,106900,106800,194
20250401,114500,12565126800,106900,106900,107000,106900,99
20250401,114400,12554543200,106900,106800,106900,106800,157
20250401,114300,12537762600,106800,106900,107000,106800,277
20250401,114200,12508155600,106900,106900,107000,106800,176
20250401,114100,12489342900,106900,107000,107000,106900,155
20250401,114000,12472759700,106950,107000,107000,106900,106
20250401,113900,12461426800,107000,106800,107000,106800,43
20250401,113800,12456830100,106800,106700,106800,106700,243
20250401,113700,12430886400,106700,106900,106900,106700,368
20250401,113600,12391586500,106900,106900,107000,106800,74
20250401,113500,12383676600,106800,106800,106900,106800,94
20250401,113400,12373637100,106800,106900,106900,106700,115
20250401,113300,12361362400,106800,106600,107000,106600,184
20250401,113200,12341723900,106700,107100,107100,106700,1407
20250401,113100,12191322600,107100,107200,107400,107100,115
20250401,113000,12178993100,107200,107300,107300,107100,858
20250401,112900,12087053400,107300,107300,107300,107200,137
20250401,112800,12072355100,107200,107400,107400,107200,433
20250401,112700,12025896300,107300,107500,107500,107300,325
20250401,112600,11990992600,107500,107500,107600,107400,62
20250401,112500,11984327900,107600,107500,107600,107400,211
20250401,112400,11961643500,107400,107500,107500,107400,214
20250401,112300,11938644700,107600,107500,107600,107500,67
20250401,112200,11931437600,107500,107500,107600,107400,144
20250401,112100,11915958600,107500,107600,107600,107400,239
20250401,112000,11890270100,107500,107600,107700,107500,338
20250401,111900,11853912300,107600,107700,107800,107600,88
20250401,111800,11844438500,107600,107700,107700,107500,106
20250401,111700,11833028600,107500,107500,107500,107200,632
20250401,111600,11765132400,107500,107800,107800,107500,500
20250401,111500,11711339500,107800,107700,107800,107700,81
20250401,111400,11702611500,107700,107700,107800,107700,219
20250401,111300,11679013700,107700,107700,107800,107600,235
20250401,111200,11653700300,107800,107600,107800,107600,432
20250401,111100,11607162500,107500,107700,107700,107500,397
20250401,111000,11564452200,107600,107500,107600,107400,347
20250401,110900,11527130300,107500,107400,107500,107400,181
20250401,110800,11507678100,107500,107400,107600,107200,305
20250401,110700,11474929200,107500,107400,107600,107300,174
20250401,110600,11456233400,107400,107850,107900,107300,1302
20250401,110500,11316129250,107850,107800,107900,107750,720
20250401,110400,11238463700,107800,107850,107850,107700,531
20250401,110300,11181229700,107900,107800,107900,107800,342
20250401,110200,11144350800,107800,107700,107800,107600,899
20250401,110100,11047473000,107600,107600,107700,107600,274
20250401,110000,11017988000,107600,107600,107700,107400,737
20250401,105900,10938722600,107600,107200,107700,107200,2699
20250401,105800,10648628600,107100,107100,107200,107100,586
20250401,105700,10585820300,107000,107000,107200,107000,265
20250401,105600,10557441000,107100,107200,107200,107000,394
20250401,105500,10515244200,107100,107200,107300,107100,379
20250401,105400,10474617900,107300,107100,107300,107000,258
20250401,105300,10446962750,107100,107300,107300,107000,370
20250401,105200,10407327150,107400,107400,107500,107200,2197
20250401,105100,10171530650,107300,107400,107400,107200,619
20250401,105000,10105097000,107400,107300,107400,107250,628
20250401,104900,10037697700,107300,107200,107300,107200,416
20250401,104800,9993063700,107200,107150,107200,107100,656
20250401,104700,9922744850,107200,107100,107200,107100,1267
20250401,104600,9787036250,107100,107100,107200,106900,642
20250401,104500,9718303950,107000,106900,107100,106900,786
20250401,104400,9634188100,106900,106600,107000,106600,2140
20250401,104300,9405763000,106500,106400,106600,106300,1180
20250401,104200,9280015300,106400,106500,106500,106300,491
20250401,104100,9227752600,106400,106300,106500,106300,580
20250401,104000,9166009700,106400,105900,106400,105900,735
20250401,103900,9087969200,106000,106000,106100,105900,395
20250401,103800,9046114700,105900,106200,106200,105900,1252
20250401,103700,8913218700,106200,106300,106300,106200,174
20250401,103600,8894738700,106300,106200,106300,106200,99
20250401,103500,8884224800,106200,106200,106200,106100,120
20250401,103400,8871482500,106100,106350,106400,106100,284
20250401,103300,8841311500,106300,106300,106400,106300,161
20250401,103200,8824196900,106200,106300,106300,106200,179
20250401,103100,8805177600,106400,106200,106500,106200,413
20250401,103000,8761242800,106200,106100,106600,106100,816
20250401,102900,8674415000,106100,106100,106300,106000,446
20250401,102800,8627125100,106200,106200,106300,106000,189
20250401,102700,8607053300,106200,106100,106400,106000,484
20250401,102600,8555645300,106200,106100,106200,105900,203
20250401,102500,8534098800,106200,106000,106300,105900,585
20250401,102400,8472068000,105900,106000,106100,105900,78
20250401,102300,8463803600,106000,106100,106100,105800,63
20250401,102200,8457126000,106100,106000,106100,105800,206
20250401,102100,8435305700,106000,106000,106000,105800,314
20250401,102000,8402038900,106000,106100,106200,106000,157
20250401,101900,8385375100,106200,106100,106200,106000,159
20250401,101800,8368496800,106100,105900,106300,105900,431
20250401,101700,8322755900,106000,106200,106300,105900,388
20250401,101600,8281579600,106200,106300,106500,106200,467
20250401,101500,8231922200,106300,106300,106400,106200,297
20250401,101400,8200349750,106300,106200,106500,106200,688
20250401,101300,8127205350,106200,106100,106300,106100,174
20250401,101200,8108725250,106400,105800,106600,105500,1417
20250401,101100,7958134150,105400,105400,106200,105300,2332
20250401,101000,7711624650,105400,105200,105400,105000,276
20250401,100900,7682579350,105200,105000,105200,104800,363
20250401,100800,7644440750,104900,105100,105100,104900,412
20250401,100700,7601156250,105100,104700,105300,104700,1846
20250401,100600,7407435650,104700,104700,104700,104600,196
20250401,100500,7386920650,104600,104600,104900,104600,198
20250401,100400,7366171450,104800,104900,104900,104500,600
20250401,100300,7303344750,104900,104500,104900,104500,409
20250401,100200,7260493150,104500,104600,104600,104500,34
20250401,100100,7256936950,104600,104700,104800,104500,278
20250401,100000,7227832050,104700,104300,104700,104300,222
20250401,095900,7204631550,104400,104400,104500,104400,180
20250401,095800,7185839350,104400,104400,104500,104400,95
20250401,095700,7175920850,104400,104400,104900,104400,800
20250401,095600,7092244350,104400,104500,104500,104400,423
20250401,095500,7048082050,104500,104500,104500,104400,97
20250401,095400,7037945750,104500,104600,104600,104400,859
20250401,095300,6948176550,104900,104600,104900,104500,369
20250401,095200,6909521750,104600,104500,104700,104400,181
20250401,095100,6890601950,104500,104800,104900,104500,829
20250401,095000,6803856650,104800,105000,105100,104700,741
20250401,094900,6726181750,105100,105200,105200,105000,374
20250401,094800,6686871450,105200,105000,105200,105000,132
20250401,094700,6673006250,105100,105100,105200,105000,321
20250401,094600,6639269150,104900,105100,105200,104800,245
20250401,094500,6613528550,105000,104800,105100,104800,155
20250401,094400,6597253250,104800,105000,105000,104700,556
20250401,094300,6538971950,105000,104800,105100,104800,161
20250401,094200,6522069350,104800,104700,105000,104700,627
20250401,094100,6456297250,104800,104700,104850,104700,341
20250401,094000,6420569200,104800,104800,105000,104700,418
20250401,093900,6376742600,104900,104800,104900,104600,295
20250401,093800,6345860100,104700,104700,104900,104500,343
20250401,093700,6309983300,104600,105000,105000,104600,643
20250401,093600,6242570500,104900,104600,105000,104600,1428
20250401,093500,6093059400,104700,104900,104900,104700,617
20250401,093400,6028406750,105000,105000,105100,104900,1029
20250401,093300,5920365150,105100,105100,105200,105000,276
20250401,093200,5891358250,105400,105800,105800,105200,1724
20250401,093100,5709542050,105700,105900,105900,105700,220
20250401,093000,5686268850,105900,105900,105900,105700,326
20250401,092900,5651770350,105800,105700,105900,105700,666
20250401,092800,5581316850,105800,105800,106000,105600,1856
20250401,092700,5384952350,105800,105400,105800,105400,1142
20250401,092600,5264445450,105500,105700,105700,105400,570
20250401,092500,5204325950,105600,105800,105800,105500,602
20250401,092400,5140697450,105900,106200,106200,105800,701
20250401,092300,5066454950,106200,106300,106400,105800,3384
20250401,092200,4707457750,106400,106550,106600,106400,1994
20250401,092100,4495090950,106550,106700,106800,106300,995
20250401,092000,4389282100,106800,106900,107000,106300,1964
20250401,091900,4179629100,106900,106800,107200,106800,4030
20250401,091800,3748821300,106800,106500,106900,106400,1883
20250401,091700,3548072000,106400,106400,106600,106300,637
20250401,091600,3480247800,106400,106200,106500,106200,1387
20250401,091500,3332695750,106200,106000,106300,106000,1825
20250401,091400,3139147150,106300,106300,106500,105800,2800
20250401,091300,2841616650,106300,106600,106600,106300,1448
20250401,091200,2687512350,106500,106600,106700,106300,1018
20250401,091100,2579044050,106600,106500,106700,106500,1966
20250401,091000,2369499550,106400,106200,106500,106100,2354
20250401,090900,2119004550,106300,105800,106600,105600,2086
20250401,090800,1897536250,105600,105400,105900,105400,783
20250401,090700,1814884050,105300,104900,105500,104500,1487
20250401,090600,1658657750,104900,104800,105000,104500,1914
20250401,090500,1458099450,104800,104500,104800,104100,1101
20250401,090400,1342910950,104100,104500,104700,104000,1157
20250401,090300,1222088750,104700,104100,104700,104100,735
20250401,090200,1145348350,104100,104500,104700,104000,1479
20250401,090100,991033450,104800,104700,104800,104000,2460
20250401,090000,734108750,104700,103900,106000,103900,7047
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 21777560900 107400 107400 107400 107400 7601
3 20250401 190600 21777560900 107400 107400 107400 107400 0
4 20250401 190500 21777560900 107400 107400 107400 107400 0
5 20250401 190400 21777560900 107400 107400 107400 107400 0
6 20250401 190300 21777560900 107400 107400 107400 107400 0
7 20250401 190200 21777560900 107400 107400 107400 107400 0
8 20250401 190100 21777560900 107400 107400 107400 107400 0
9 20250401 190000 21777560900 107400 107400 107400 107400 0
10 20250401 185900 21777560900 107400 107400 107400 107400 0
11 20250401 185800 21777560900 107400 107400 107400 107400 0
12 20250401 185700 21777560900 107400 107400 107400 107400 0
13 20250401 185600 21777560900 107400 107400 107400 107400 0
14 20250401 185500 21777560900 107400 107400 107400 107400 0
15 20250401 185400 21777560900 107400 107400 107400 107400 0
16 20250401 185300 21777560900 107400 107400 107400 107400 0
17 20250401 185200 21777560900 107400 107400 107400 107400 0
18 20250401 185100 21777560900 107400 107400 107400 107400 0
19 20250401 185000 21777560900 107400 107400 107400 107400 0
20 20250401 184900 21777560900 107400 107400 107400 107400 0
21 20250401 184800 21777560900 107400 107400 107400 107400 0
22 20250401 184700 21777560900 107400 107400 107400 107400 0
23 20250401 184600 21777560900 107400 107400 107400 107400 0
24 20250401 184500 21777560900 107400 107400 107400 107400 0
25 20250401 184400 21777560900 107400 107400 107400 107400 0
26 20250401 184300 21777560900 107400 107400 107400 107400 0
27 20250401 184200 21777560900 107400 107400 107400 107400 0
28 20250401 184100 21777560900 107400 107400 107400 107400 0
29 20250401 184000 21777560900 107400 107400 107400 107400 0
30 20250401 183900 21777560900 107400 107400 107400 107400 0
31 20250401 183800 21777560900 107400 107400 107400 107400 0
32 20250401 183700 21777560900 107400 107400 107400 107400 7601
33 20250401 183600 21777560900 107400 107400 107400 107400 0
34 20250401 183500 21777560900 107400 107400 107400 107400 0
35 20250401 183400 21777560900 107400 107400 107400 107400 0
36 20250401 183300 21777560900 107400 107400 107400 107400 0
37 20250401 183200 21777560900 107400 107400 107400 107400 0
38 20250401 183100 21777560900 107400 107400 107400 107400 0
39 20250401 183000 21777560900 107400 107400 107400 107400 0
40 20250401 182900 21777560900 107400 107400 107400 107400 0
41 20250401 182800 21777560900 107400 107400 107400 107400 0
42 20250401 182700 21777560900 107400 107400 107400 107400 0
43 20250401 182600 21777560900 107400 107400 107400 107400 0
44 20250401 182500 21777560900 107400 107400 107400 107400 0
45 20250401 182400 21777560900 107400 107400 107400 107400 0
46 20250401 182300 21777560900 107400 107400 107400 107400 0
47 20250401 182200 21777560900 107400 107400 107400 107400 0
48 20250401 182100 21777560900 107400 107400 107400 107400 0
49 20250401 182000 21777560900 107400 107400 107400 107400 0
50 20250401 181900 21777560900 107400 107400 107400 107400 0
51 20250401 181800 21777560900 107400 107400 107400 107400 0
52 20250401 181700 21777560900 107400 107400 107400 107400 0
53 20250401 181600 21777560900 107400 107400 107400 107400 0
54 20250401 181500 21777560900 107400 107400 107400 107400 0
55 20250401 181400 21777560900 107400 107400 107400 107400 0
56 20250401 181300 21777560900 107400 107400 107400 107400 0
57 20250401 181200 21777560900 107400 107400 107400 107400 0
58 20250401 181100 21777560900 107400 107400 107400 107400 0
59 20250401 181000 21777560900 107400 107400 107400 107400 0
60 20250401 180900 21777560900 107400 107400 107400 107400 0
61 20250401 180800 21777560900 107400 107400 107400 107400 0
62 20250401 180700 21777560900 107400 107400 107400 107400 7601
63 20250401 180600 21777560900 107400 107400 107400 107400 0
64 20250401 180500 21777560900 107400 107400 107400 107400 0
65 20250401 180400 21777560900 107400 107400 107400 107400 0
66 20250401 180300 21777560900 107400 107400 107400 107400 0
67 20250401 180200 21777560900 107400 107400 107400 107400 0
68 20250401 180100 21777560900 107400 107400 107400 107400 0
69 20250401 180000 21777560900 107400 107400 107400 107400 0
70 20250401 175900 21777560900 107400 107400 107400 107400 0
71 20250401 175800 21777560900 107400 107400 107400 107400 0
72 20250401 175700 21777560900 107400 107400 107400 107400 0
73 20250401 175600 21777560900 107400 107400 107400 107400 0
74 20250401 175500 21777560900 107400 107400 107400 107400 0
75 20250401 175400 21777560900 107400 107400 107400 107400 0
76 20250401 175300 21777560900 107400 107400 107400 107400 0
77 20250401 175200 21777560900 107400 107400 107400 107400 0
78 20250401 175100 21777560900 107400 107400 107400 107400 0
79 20250401 175000 21777560900 107400 107400 107400 107400 0
80 20250401 174900 21777560900 107400 107400 107400 107400 0
81 20250401 174800 21777560900 107400 107400 107400 107400 0
82 20250401 174700 21777560900 107400 107400 107400 107400 0
83 20250401 174600 21777560900 107400 107400 107400 107400 0
84 20250401 174500 21777560900 107400 107400 107400 107400 0
85 20250401 174400 21777560900 107400 107400 107400 107400 0
86 20250401 174300 21777560900 107400 107400 107400 107400 0
87 20250401 174200 21777560900 107400 107400 107400 107400 0
88 20250401 174100 21777560900 107400 107400 107400 107400 0
89 20250401 174000 21777560900 107400 107400 107400 107400 0
90 20250401 173900 21777560900 107400 107400 107400 107400 0
91 20250401 173800 21777560900 107400 107400 107400 107400 0
92 20250401 173700 21777560900 107400 107400 107400 107400 7601
93 20250401 173600 21777560900 107400 107400 107400 107400 0
94 20250401 173500 21777560900 107400 107400 107400 107400 0
95 20250401 173400 21777560900 107400 107400 107400 107400 0
96 20250401 173300 21777560900 107400 107400 107400 107400 0
97 20250401 173200 21777560900 107400 107400 107400 107400 0
98 20250401 173100 21777560900 107400 107400 107400 107400 0
99 20250401 173000 21777560900 107400 107400 107400 107400 0
100 20250401 172900 21777560900 107400 107400 107400 107400 0
101 20250401 172800 21777560900 107400 107400 107400 107400 0
102 20250401 172700 21777560900 107400 107400 107400 107400 0
103 20250401 172600 21777560900 107400 107400 107400 107400 0
104 20250401 172500 21777560900 107400 107400 107400 107400 0
105 20250401 172400 21777560900 107400 107400 107400 107400 0
106 20250401 172300 21777560900 107400 107400 107400 107400 0
107 20250401 172200 21777560900 107400 107400 107400 107400 0
108 20250401 172100 21777560900 107400 107400 107400 107400 0
109 20250401 172000 21777560900 107400 107400 107400 107400 0
110 20250401 171900 21777560900 107400 107400 107400 107400 0
111 20250401 171800 21777560900 107400 107400 107400 107400 0
112 20250401 171700 21777560900 107400 107400 107400 107400 0
113 20250401 171600 21777560900 107400 107400 107400 107400 0
114 20250401 171500 21777560900 107400 107400 107400 107400 0
115 20250401 171400 21777560900 107400 107400 107400 107400 0
116 20250401 171300 21777560900 107400 107400 107400 107400 0
117 20250401 171200 21777560900 107400 107400 107400 107400 0
118 20250401 171100 21777560900 107400 107400 107400 107400 0
119 20250401 171000 21777560900 107400 107400 107400 107400 0
120 20250401 170900 21777560900 107400 107400 107400 107400 0
121 20250401 170800 21777560900 107400 107400 107400 107400 0
122 20250401 170700 21777560900 107400 107400 107400 107400 7601
123 20250401 170600 21777560900 107400 107400 107400 107400 0
124 20250401 170500 21777560900 107400 107400 107400 107400 0
125 20250401 170400 21777560900 107400 107400 107400 107400 0
126 20250401 170300 21777560900 107400 107400 107400 107400 0
127 20250401 170200 21777560900 107400 107400 107400 107400 0
128 20250401 170100 21777560900 107400 107400 107400 107400 0
129 20250401 170000 21777560900 107400 107400 107400 107400 0
130 20250401 165900 21777560900 107400 107400 107400 107400 0
131 20250401 165800 21777560900 107400 107400 107400 107400 0
132 20250401 165700 21777560900 107400 107400 107400 107400 0
133 20250401 165600 21777560900 107400 107400 107400 107400 0
134 20250401 165500 21777560900 107400 107400 107400 107400 0
135 20250401 165400 21777560900 107400 107400 107400 107400 0
136 20250401 165300 21777560900 107400 107400 107400 107400 0
137 20250401 165200 21777560900 107400 107400 107400 107400 0
138 20250401 165100 21777560900 107400 107400 107400 107400 0
139 20250401 165000 21777560900 107400 107400 107400 107400 0
140 20250401 164900 21777560900 107400 107400 107400 107400 0
141 20250401 164800 21777560900 107400 107400 107400 107400 0
142 20250401 164700 21777560900 107400 107400 107400 107400 0
143 20250401 164600 21777560900 107400 107400 107400 107400 0
144 20250401 164500 21777560900 107400 107400 107400 107400 0
145 20250401 164400 21777560900 107400 107400 107400 107400 0
146 20250401 164300 21777560900 107400 107400 107400 107400 0
147 20250401 164200 21777560900 107400 107400 107400 107400 0
148 20250401 164100 21777560900 107400 107400 107400 107400 0
149 20250401 164000 21777560900 107400 107400 107400 107400 0
150 20250401 163900 21777560900 107400 107400 107400 107400 0
151 20250401 163800 21777560900 107400 107400 107400 107400 0
152 20250401 163700 21777560900 107400 107400 107400 107400 7601
153 20250401 163600 21777560900 107400 107400 107400 107400 0
154 20250401 163500 21777560900 107400 107400 107400 107400 0
155 20250401 163400 21777560900 107400 107400 107400 107400 0
156 20250401 163300 21777560900 107400 107400 107400 107400 0
157 20250401 163200 21777560900 107400 107400 107400 107400 0
158 20250401 163100 21777560900 107400 107400 107400 107400 0
159 20250401 163000 21777560900 107400 107400 107400 107400 0
160 20250401 162900 21777560900 107400 107400 107400 107400 0
161 20250401 162800 21777560900 107400 107400 107400 107400 0
162 20250401 162700 21777560900 107400 107400 107400 107400 0
163 20250401 162600 21777560900 107400 107400 107400 107400 0
164 20250401 162500 21777560900 107400 107400 107400 107400 0
165 20250401 162400 21777560900 107400 107400 107400 107400 0
166 20250401 162300 21777560900 107400 107400 107400 107400 0
167 20250401 162200 21777560900 107400 107400 107400 107400 0
168 20250401 162100 21777560900 107400 107400 107400 107400 0
169 20250401 162000 21777560900 107400 107400 107400 107400 0
170 20250401 161900 21777560900 107400 107400 107400 107400 0
171 20250401 161800 21777560900 107400 107400 107400 107400 0
172 20250401 161700 21777560900 107400 107400 107400 107400 0
173 20250401 161600 21777560900 107400 107400 107400 107400 0
174 20250401 161500 21777560900 107400 107400 107400 107400 0
175 20250401 161400 21777560900 107400 107400 107400 107400 0
176 20250401 161300 21777560900 107400 107400 107400 107400 0
177 20250401 161200 21777560900 107400 107400 107400 107400 0
178 20250401 161100 21777560900 107400 107400 107400 107400 0
179 20250401 161000 21777560900 107400 107400 107400 107400 0
180 20250401 160900 21777560900 107400 107400 107400 107400 0
181 20250401 160800 21777560900 107400 107400 107400 107400 0
182 20250401 160700 21777560900 107400 107400 107400 107400 7601
183 20250401 160600 21777560900 107400 107400 107400 107400 0
184 20250401 160500 21777560900 107400 107400 107400 107400 0
185 20250401 160400 21777560900 107400 107400 107400 107400 0
186 20250401 160300 21777560900 107400 107400 107400 107400 0
187 20250401 160200 21777560900 107400 107400 107400 107400 0
188 20250401 160100 21777560900 107400 107400 107400 107400 0
189 20250401 160000 21777560900 107400 107400 107400 107400 0
190 20250401 155900 21777560900 107400 107400 107400 107400 0
191 20250401 155800 21777560900 107400 107400 107400 107400 0
192 20250401 155700 21777560900 107400 107400 107400 107400 0
193 20250401 155600 21777560900 107400 107400 107400 107400 0
194 20250401 155500 21777560900 107400 107400 107400 107400 0
195 20250401 155400 21777560900 107400 107400 107400 107400 0
196 20250401 155300 21777560900 107400 107400 107400 107400 0
197 20250401 155200 21777560900 107400 107400 107400 107400 0
198 20250401 155100 21777560900 107400 107400 107400 107400 0
199 20250401 155000 21777560900 107400 107400 107400 107400 0
200 20250401 154900 21777560900 107400 107400 107400 107400 0
201 20250401 154800 21777560900 107400 107400 107400 107400 0
202 20250401 154700 21777560900 107400 107400 107400 107400 0
203 20250401 154600 21777560900 107400 107400 107400 107400 0
204 20250401 154500 21777560900 107400 107400 107400 107400 0
205 20250401 154400 21777560900 107400 107400 107400 107400 0
206 20250401 154300 21777560900 107400 107400 107400 107400 0
207 20250401 154200 21777560900 107400 107400 107400 107400 0
208 20250401 154100 21777560900 107400 107400 107400 107400 0
209 20250401 154000 21777560900 107400 107400 107400 107400 0
210 20250401 153900 21777560900 107400 107400 107400 107400 0
211 20250401 153800 21777560900 107400 107400 107400 107400 0
212 20250401 153700 21777560900 107400 107400 107400 107400 7601
213 20250401 153600 21777560900 107400 107400 107400 107400 0
214 20250401 153500 21777560900 107400 107400 107400 107400 0
215 20250401 153400 21777560900 107400 107400 107400 107400 0
216 20250401 153300 21777560900 107400 107400 107400 107400 0
217 20250401 153200 21777560900 107400 107400 107400 107400 0
218 20250401 153100 21777560900 107400 107400 107400 107400 0
219 20250401 153000 21777560900 107400 107400 107400 107400 7601
220 20250401 152900 20961213500 107600 107600 107600 107600 0
221 20250401 152800 20961213500 107600 107600 107600 107600 0
222 20250401 152700 20961213500 107600 107600 107600 107600 0
223 20250401 152600 20961213500 107600 107600 107600 107600 0
224 20250401 152500 20961213500 107600 107600 107600 107600 0
225 20250401 152400 20961213500 107600 107600 107600 107600 0
226 20250401 152300 20961213500 107600 107600 107600 107600 0
227 20250401 152200 20961213500 107600 107600 107600 107600 0
228 20250401 152100 20961213500 107600 107600 107600 107600 0
229 20250401 152000 20961213500 107600 107600 107600 107600 0
230 20250401 151900 20961213500 107600 107300 107600 107300 675
231 20250401 151800 20888695400 107400 107500 107500 107100 1177
232 20250401 151700 20762509500 107400 107300 107600 107300 451
233 20250401 151600 20714054300 107500 107400 107500 107200 397
234 20250401 151500 20671437300 107400 107600 107600 107400 803
235 20250401 151400 20585118400 107500 107600 107700 107500 242
236 20250401 151300 20559080500 107500 107600 107700 107500 746
237 20250401 151200 20478809200 107500 107700 107800 107500 829
238 20250401 151100 20389567500 107700 107600 107800 107500 787
239 20250401 151000 20304856300 107600 107800 107900 107600 796
240 20250401 150900 20219115100 107700 107700 107900 107600 1359
241 20250401 150800 20072635700 107700 107600 107800 107600 835
242 20250401 150700 19982692700 107600 107600 107700 107500 1974
243 20250401 150600 19770289300 107600 107400 107700 107400 796
244 20250401 150500 19684675100 107400 107300 107400 107300 340
245 20250401 150400 19648169350 107300 107300 107400 107200 222
246 20250401 150300 19624349450 107200 107400 107400 107200 1272
247 20250401 150200 19487855450 107300 107400 107500 107300 1001
248 20250401 150100 19380345650 107300 107200 107400 107200 411
249 20250401 150000 19336246550 107200 107200 107400 107200 1147
250 20250401 145900 19213164950 107200 107200 107300 107200 692
251 20250401 145800 19138969850 107250 107400 107400 107250 1245
252 20250401 145700 19005351100 107400 107300 107400 107200 614
253 20250401 145600 18939465700 107400 107400 107500 107300 1075
254 20250401 145500 18824005500 107400 107300 107500 107300 478
255 20250401 145400 18772670700 107400 107600 107600 107300 983
256 20250401 145300 18667039800 107500 107400 107600 107400 338
257 20250401 145200 18630720300 107400 107400 107500 107300 1764
258 20250401 145100 18441258150 107500 107400 107500 107300 362
259 20250401 145000 18402381550 107300 107300 107400 107300 129
260 20250401 144900 18388534800 107300 107400 107400 107300 541
261 20250401 144800 18330479200 107300 107300 107400 107300 179
262 20250401 144700 18311262100 107300 107400 107500 107300 2506
263 20250401 144600 18041934000 107400 107300 107400 107300 234
264 20250401 144500 18016809700 107300 107300 107400 107300 129
265 20250401 144400 18002962500 107300 107400 107500 107200 1222
266 20250401 144300 17871744400 107300 107300 107400 107300 203
267 20250401 144200 17849954600 107300 107400 107400 107200 1892
268 20250401 144100 17646941250 107300 107300 107400 107200 465
269 20250401 144000 17597043950 107300 107200 107300 107200 783
270 20250401 143900 17513084850 107200 106900 107200 106900 717
271 20250401 143800 17436292650 106900 106900 107000 106600 457
272 20250401 143700 17387458450 106900 106400 106900 106400 2132
273 20250401 143600 17159938550 106400 106500 106600 106400 346
274 20250401 143500 17123107350 106400 106400 106700 106300 1672
275 20250401 143400 16945067850 106300 106300 106300 106100 519
276 20250401 143300 16889928250 106200 106100 106200 106000 733
277 20250401 143200 16812147350 106200 106500 106500 106200 828
278 20250401 143100 16724132150 106400 106300 106400 106300 141
279 20250401 143000 16709130650 106300 106400 106400 106300 214
280 20250401 142900 16686362850 106400 106400 106500 106300 185
281 20250401 142800 16666671900 106400 106400 106600 106300 336
282 20250401 142700 16630909300 106400 106400 106500 106400 87
283 20250401 142600 16621648900 106400 106200 106500 106200 329
284 20250401 142500 16586656900 106200 106400 106400 106200 418
285 20250401 142400 16542211800 106400 106300 106400 106300 111
286 20250401 142300 16530403300 106300 106400 106400 106300 75
287 20250401 142200 16522425700 106300 106400 106500 106300 364
288 20250401 142100 16483690200 106500 106500 106500 106400 93
289 20250401 142000 16473787600 106500 106400 106500 106400 56
290 20250401 141900 16467827400 106400 106300 106500 106300 164
291 20250401 141800 16450372300 106300 106400 106500 106300 427
292 20250401 141700 16404937000 106500 106600 106600 106500 259
293 20250401 141600 16377350000 106500 106500 106600 106500 71
294 20250401 141500 16369785700 106600 106600 106600 106500 65
295 20250401 141400 16362857900 106600 106500 106600 106500 156
296 20250401 141300 16346233100 106500 106500 106600 106500 81
297 20250401 141200 16337602800 106600 106500 106600 106400 133
298 20250401 141100 16323436400 106500 106500 106600 106500 148
299 20250401 141000 16307668500 106500 106500 106600 106400 279
300 20250401 140900 16277959200 106500 106450 106500 106450 119
301 20250401 140800 16265288450 106400 106400 106500 106400 192
302 20250401 140700 16244858850 106400 106500 106600 106400 361
303 20250401 140600 16206444250 106600 106400 106600 106400 107
304 20250401 140500 16195048950 106400 106400 106500 106400 76
305 20250401 140400 16186956950 106400 106500 106600 106400 237
306 20250401 140300 16161716850 106500 106500 106600 106500 164
307 20250401 140200 16144249750 106400 106400 106500 106400 83
308 20250401 140100 16135416850 106500 106400 106800 106000 2439
309 20250401 140000 15876286650 106400 106300 106400 106300 133
310 20250401 135900 15862147650 106400 106600 106600 106400 436
311 20250401 135800 15815715450 106600 106500 106600 106500 108
312 20250401 135700 15804206450 106500 106500 106600 106500 52
313 20250401 135600 15798667650 106600 106700 106700 106500 892
314 20250401 135500 15703611550 106600 106700 106700 106600 83
315 20250401 135400 15694755750 106800 106800 106800 106600 95
316 20250401 135300 15684618150 106700 106900 106900 106700 280
317 20250401 135200 15654714550 106900 106800 106900 106700 256
318 20250401 135100 15627379850 106700 106600 106800 106600 233
319 20250401 135000 15602533350 106600 106600 106800 106500 61
320 20250401 134900 15596024050 106600 106500 106800 106500 114
321 20250401 134800 15583862950 106600 106600 106700 106500 184
322 20250401 134700 15564240250 106600 106700 106700 106600 192
323 20250401 134600 15543772450 106600 106600 106700 106600 82
324 20250401 134500 15535027050 106600 106600 106700 106600 82
325 20250401 134400 15526281950 106600 106600 106700 106600 68
326 20250401 134300 15519032450 106700 106600 106700 106500 275
327 20250401 134200 15489716550 106500 106600 106700 106500 55
328 20250401 134100 15483854050 106500 106500 106600 106400 227
329 20250401 134000 15459674850 106600 106500 106600 106500 221
330 20250401 133900 15436133650 106600 106900 106900 106500 1265
331 20250401 133800 15301060450 106900 106800 106900 106700 324
332 20250401 133700 15266461150 106800 106700 106800 106600 60
333 20250401 133600 15260061150 106700 106800 106800 106700 385
334 20250401 133500 15218944950 106700 106600 106700 106600 289
335 20250401 133400 15188116450 106700 106600 106700 106600 109
336 20250401 133300 15176490250 106700 106800 106800 106600 111
337 20250401 133200 15164646050 106700 106700 106800 106600 407
338 20250401 133100 15121230550 106700 106700 106700 106600 40
339 20250401 133000 15116965750 106600 106600 106800 106600 96
340 20250401 132900 15106721750 106700 106600 106700 106600 242
341 20250401 132800 15080906150 106600 106700 106700 106600 103
342 20250401 132700 15069924250 106700 106700 106800 106600 400
343 20250401 132600 15027242450 106800 106800 106900 106800 103
344 20250401 132500 15016239150 106800 106800 106900 106800 161
345 20250401 132400 14999035650 106800 106800 107000 106800 446
346 20250401 132300 14951364850 106800 106900 106900 106800 89
347 20250401 132200 14941854950 106900 106900 106900 106800 162
348 20250401 132100 14924540900 106900 106800 106900 106800 149
349 20250401 132000 14908626100 106700 106800 106800 106700 325
350 20250401 131900 14873916600 106800 106700 106800 106700 128
351 20250401 131800 14860249500 106700 106700 106700 106600 462
352 20250401 131700 14810956300 106600 106700 106700 106600 81
353 20250401 131600 14802316100 106700 106700 106700 106600 93
354 20250401 131500 14792397200 106600 106500 106600 106500 84
355 20250401 131400 14783446200 106600 106300 106600 106300 353
356 20250401 131300 14745845400 106400 106400 106500 106300 45
357 20250401 131200 14741057300 106400 106500 106500 106400 94
358 20250401 131100 14731053800 106500 106400 106600 106400 174
359 20250401 131000 14712524900 106300 106300 106600 106300 255
360 20250401 130900 14685385600 106200 106200 106700 106200 404
361 20250401 130800 14642402700 106200 106200 106300 106200 196
362 20250401 130700 14621584900 106300 106300 106400 106100 573
363 20250401 130600 14560703100 106400 106400 106400 106300 154
364 20250401 130500 14544327100 106400 106500 106500 106300 476
365 20250401 130400 14493657000 106500 106400 106500 106400 253
366 20250401 130300 14466720200 106400 106600 106600 106400 417
367 20250401 130200 14422315100 106550 106600 106600 106500 219
368 20250401 130100 14398989550 106600 106500 106600 106400 74
369 20250401 130000 14391107850 106400 106500 106600 106400 236
370 20250401 125900 14365972350 106600 106500 106600 106500 212
371 20250401 125800 14343390450 106500 106600 106600 106500 225
372 20250401 125700 14319416650 106600 106700 106700 106600 249
373 20250401 125600 14292868850 106600 106500 106700 106500 131
374 20250401 125500 14278909300 106500 106600 106800 106500 458
375 20250401 125400 14230065300 106600 106800 106800 106600 511
376 20250401 125300 14175513800 106800 106800 106900 106800 120
377 20250401 125200 14162689300 106800 107000 107000 106800 438
378 20250401 125100 14115871100 106900 107100 107100 106900 254
379 20250401 125000 14088688600 107000 106900 107100 106900 119
380 20250401 124900 14075951600 107000 107000 107200 106900 201
381 20250401 124800 14054443400 107000 107000 107100 107000 349
382 20250401 124700 14017091000 107000 107000 107000 106900 83
383 20250401 124600 14008211400 107100 107000 107100 106900 929
384 20250401 124500 13908829800 107000 107100 107100 107000 210
385 20250401 124400 13886356400 107100 107200 107200 107000 473
386 20250401 124300 13835698700 107200 107300 107400 107100 229
387 20250401 124200 13811146300 107300 107200 107400 107200 76
388 20250401 124100 13802992600 107300 107200 107400 107200 138
389 20250401 124000 13788183100 107200 107200 107300 107100 170
390 20250401 123900 13769956300 107200 107200 107300 107200 159
391 20250401 123800 13752906500 107300 107300 107300 107200 147
392 20250401 123700 13737138100 107200 107200 107300 107100 74
393 20250401 123600 13729202300 107200 107200 107300 107100 190
394 20250401 123500 13708833700 107200 107100 107200 107100 101
395 20250401 123400 13698012800 107200 107200 107200 107100 49
396 20250401 123300 13692761300 107200 107200 107200 107100 117
397 20250401 123200 13680223500 107200 107100 107200 107100 138
398 20250401 123100 13665433200 107200 107250 107300 107100 472
399 20250401 123000 13614873150 107300 107200 107300 107200 417
400 20250401 122900 13570143800 107200 107150 107300 107150 358
401 20250401 122800 13531768350 107150 107200 107250 107100 268
402 20250401 122700 13503043550 107200 107200 107300 107200 165
403 20250401 122600 13485349450 107200 107200 107300 107100 268
404 20250401 122500 13456620850 107200 107200 107300 107200 293
405 20250401 122400 13425190250 107200 107300 107300 107100 246
406 20250401 122300 13398818450 107300 107300 107300 107200 187
407 20250401 122200 13378766850 107300 107200 107300 107200 46
408 20250401 122100 13373833350 107200 107200 107300 107200 180
409 20250401 122000 13354534550 107300 107200 107300 107100 139
410 20250401 121900 13339629850 107300 107100 107300 107100 227
411 20250401 121800 13315295450 107100 107000 107100 107000 625
412 20250401 121700 13248412250 107100 107000 107100 106900 148
413 20250401 121600 13232575950 107000 107000 107100 106900 44
414 20250401 121500 13227867750 107000 107100 107100 106900 181
415 20250401 121400 13208505150 107000 107000 107100 106900 119
416 20250401 121300 13195771250 107000 107000 107100 106900 230
417 20250401 121200 13171161250 107100 106900 107100 106800 362
418 20250401 121100 13132447050 106800 106800 106900 106800 34
419 20250401 121000 13128815650 106900 106800 106900 106800 95
420 20250401 120900 13118664350 106900 106800 106900 106800 40
421 20250401 120800 13114390550 106900 106800 106900 106800 77
422 20250401 120700 13106165350 106900 106700 107000 106700 82
423 20250401 120600 13097406050 106800 106900 106900 106700 118
424 20250401 120500 13084803650 106800 106700 106900 106700 48
425 20250401 120400 13079679850 106700 106700 106900 106600 273
426 20250401 120300 13050541450 106800 106500 106800 106500 192
427 20250401 120200 13030058050 106500 106600 106700 106400 305
428 20250401 120100 12997572450 106600 106700 106700 106600 258
429 20250401 120000 12970063850 106600 106700 106700 106600 195
430 20250401 115900 12949263150 106700 106800 106900 106700 112
431 20250401 115800 12937304650 106800 106800 106900 106700 169
432 20250401 115700 12919264150 106800 106800 106800 106700 79
433 20250401 115600 12910829550 106800 106650 106800 106650 355
434 20250401 115500 12872938700 106600 106800 106900 106600 435
435 20250401 115400 12826482900 106800 106800 106800 106700 154
436 20250401 115300 12810039200 106800 106700 106900 106700 54
437 20250401 115200 12804271000 106900 106700 106900 106700 64
438 20250401 115100 12797438300 106800 106700 106900 106700 1172
439 20250401 115000 12672374500 106700 106700 106800 106700 394
440 20250401 114900 12630328500 106800 107000 107000 106700 258
441 20250401 114800 12602761600 106900 107000 107000 106900 114
442 20250401 114700 12590568000 107000 106900 107000 106900 44
443 20250401 114600 12585862500 106900 106900 106900 106800 194
444 20250401 114500 12565126800 106900 106900 107000 106900 99
445 20250401 114400 12554543200 106900 106800 106900 106800 157
446 20250401 114300 12537762600 106800 106900 107000 106800 277
447 20250401 114200 12508155600 106900 106900 107000 106800 176
448 20250401 114100 12489342900 106900 107000 107000 106900 155
449 20250401 114000 12472759700 106950 107000 107000 106900 106
450 20250401 113900 12461426800 107000 106800 107000 106800 43
451 20250401 113800 12456830100 106800 106700 106800 106700 243
452 20250401 113700 12430886400 106700 106900 106900 106700 368
453 20250401 113600 12391586500 106900 106900 107000 106800 74
454 20250401 113500 12383676600 106800 106800 106900 106800 94
455 20250401 113400 12373637100 106800 106900 106900 106700 115
456 20250401 113300 12361362400 106800 106600 107000 106600 184
457 20250401 113200 12341723900 106700 107100 107100 106700 1407
458 20250401 113100 12191322600 107100 107200 107400 107100 115
459 20250401 113000 12178993100 107200 107300 107300 107100 858
460 20250401 112900 12087053400 107300 107300 107300 107200 137
461 20250401 112800 12072355100 107200 107400 107400 107200 433
462 20250401 112700 12025896300 107300 107500 107500 107300 325
463 20250401 112600 11990992600 107500 107500 107600 107400 62
464 20250401 112500 11984327900 107600 107500 107600 107400 211
465 20250401 112400 11961643500 107400 107500 107500 107400 214
466 20250401 112300 11938644700 107600 107500 107600 107500 67
467 20250401 112200 11931437600 107500 107500 107600 107400 144
468 20250401 112100 11915958600 107500 107600 107600 107400 239
469 20250401 112000 11890270100 107500 107600 107700 107500 338
470 20250401 111900 11853912300 107600 107700 107800 107600 88
471 20250401 111800 11844438500 107600 107700 107700 107500 106
472 20250401 111700 11833028600 107500 107500 107500 107200 632
473 20250401 111600 11765132400 107500 107800 107800 107500 500
474 20250401 111500 11711339500 107800 107700 107800 107700 81
475 20250401 111400 11702611500 107700 107700 107800 107700 219
476 20250401 111300 11679013700 107700 107700 107800 107600 235
477 20250401 111200 11653700300 107800 107600 107800 107600 432
478 20250401 111100 11607162500 107500 107700 107700 107500 397
479 20250401 111000 11564452200 107600 107500 107600 107400 347
480 20250401 110900 11527130300 107500 107400 107500 107400 181
481 20250401 110800 11507678100 107500 107400 107600 107200 305
482 20250401 110700 11474929200 107500 107400 107600 107300 174
483 20250401 110600 11456233400 107400 107850 107900 107300 1302
484 20250401 110500 11316129250 107850 107800 107900 107750 720
485 20250401 110400 11238463700 107800 107850 107850 107700 531
486 20250401 110300 11181229700 107900 107800 107900 107800 342
487 20250401 110200 11144350800 107800 107700 107800 107600 899
488 20250401 110100 11047473000 107600 107600 107700 107600 274
489 20250401 110000 11017988000 107600 107600 107700 107400 737
490 20250401 105900 10938722600 107600 107200 107700 107200 2699
491 20250401 105800 10648628600 107100 107100 107200 107100 586
492 20250401 105700 10585820300 107000 107000 107200 107000 265
493 20250401 105600 10557441000 107100 107200 107200 107000 394
494 20250401 105500 10515244200 107100 107200 107300 107100 379
495 20250401 105400 10474617900 107300 107100 107300 107000 258
496 20250401 105300 10446962750 107100 107300 107300 107000 370
497 20250401 105200 10407327150 107400 107400 107500 107200 2197
498 20250401 105100 10171530650 107300 107400 107400 107200 619
499 20250401 105000 10105097000 107400 107300 107400 107250 628
500 20250401 104900 10037697700 107300 107200 107300 107200 416
501 20250401 104800 9993063700 107200 107150 107200 107100 656
502 20250401 104700 9922744850 107200 107100 107200 107100 1267
503 20250401 104600 9787036250 107100 107100 107200 106900 642
504 20250401 104500 9718303950 107000 106900 107100 106900 786
505 20250401 104400 9634188100 106900 106600 107000 106600 2140
506 20250401 104300 9405763000 106500 106400 106600 106300 1180
507 20250401 104200 9280015300 106400 106500 106500 106300 491
508 20250401 104100 9227752600 106400 106300 106500 106300 580
509 20250401 104000 9166009700 106400 105900 106400 105900 735
510 20250401 103900 9087969200 106000 106000 106100 105900 395
511 20250401 103800 9046114700 105900 106200 106200 105900 1252
512 20250401 103700 8913218700 106200 106300 106300 106200 174
513 20250401 103600 8894738700 106300 106200 106300 106200 99
514 20250401 103500 8884224800 106200 106200 106200 106100 120
515 20250401 103400 8871482500 106100 106350 106400 106100 284
516 20250401 103300 8841311500 106300 106300 106400 106300 161
517 20250401 103200 8824196900 106200 106300 106300 106200 179
518 20250401 103100 8805177600 106400 106200 106500 106200 413
519 20250401 103000 8761242800 106200 106100 106600 106100 816
520 20250401 102900 8674415000 106100 106100 106300 106000 446
521 20250401 102800 8627125100 106200 106200 106300 106000 189
522 20250401 102700 8607053300 106200 106100 106400 106000 484
523 20250401 102600 8555645300 106200 106100 106200 105900 203
524 20250401 102500 8534098800 106200 106000 106300 105900 585
525 20250401 102400 8472068000 105900 106000 106100 105900 78
526 20250401 102300 8463803600 106000 106100 106100 105800 63
527 20250401 102200 8457126000 106100 106000 106100 105800 206
528 20250401 102100 8435305700 106000 106000 106000 105800 314
529 20250401 102000 8402038900 106000 106100 106200 106000 157
530 20250401 101900 8385375100 106200 106100 106200 106000 159
531 20250401 101800 8368496800 106100 105900 106300 105900 431
532 20250401 101700 8322755900 106000 106200 106300 105900 388
533 20250401 101600 8281579600 106200 106300 106500 106200 467
534 20250401 101500 8231922200 106300 106300 106400 106200 297
535 20250401 101400 8200349750 106300 106200 106500 106200 688
536 20250401 101300 8127205350 106200 106100 106300 106100 174
537 20250401 101200 8108725250 106400 105800 106600 105500 1417
538 20250401 101100 7958134150 105400 105400 106200 105300 2332
539 20250401 101000 7711624650 105400 105200 105400 105000 276
540 20250401 100900 7682579350 105200 105000 105200 104800 363
541 20250401 100800 7644440750 104900 105100 105100 104900 412
542 20250401 100700 7601156250 105100 104700 105300 104700 1846
543 20250401 100600 7407435650 104700 104700 104700 104600 196
544 20250401 100500 7386920650 104600 104600 104900 104600 198
545 20250401 100400 7366171450 104800 104900 104900 104500 600
546 20250401 100300 7303344750 104900 104500 104900 104500 409
547 20250401 100200 7260493150 104500 104600 104600 104500 34
548 20250401 100100 7256936950 104600 104700 104800 104500 278
549 20250401 100000 7227832050 104700 104300 104700 104300 222
550 20250401 095900 7204631550 104400 104400 104500 104400 180
551 20250401 095800 7185839350 104400 104400 104500 104400 95
552 20250401 095700 7175920850 104400 104400 104900 104400 800
553 20250401 095600 7092244350 104400 104500 104500 104400 423
554 20250401 095500 7048082050 104500 104500 104500 104400 97
555 20250401 095400 7037945750 104500 104600 104600 104400 859
556 20250401 095300 6948176550 104900 104600 104900 104500 369
557 20250401 095200 6909521750 104600 104500 104700 104400 181
558 20250401 095100 6890601950 104500 104800 104900 104500 829
559 20250401 095000 6803856650 104800 105000 105100 104700 741
560 20250401 094900 6726181750 105100 105200 105200 105000 374
561 20250401 094800 6686871450 105200 105000 105200 105000 132
562 20250401 094700 6673006250 105100 105100 105200 105000 321
563 20250401 094600 6639269150 104900 105100 105200 104800 245
564 20250401 094500 6613528550 105000 104800 105100 104800 155
565 20250401 094400 6597253250 104800 105000 105000 104700 556
566 20250401 094300 6538971950 105000 104800 105100 104800 161
567 20250401 094200 6522069350 104800 104700 105000 104700 627
568 20250401 094100 6456297250 104800 104700 104850 104700 341
569 20250401 094000 6420569200 104800 104800 105000 104700 418
570 20250401 093900 6376742600 104900 104800 104900 104600 295
571 20250401 093800 6345860100 104700 104700 104900 104500 343
572 20250401 093700 6309983300 104600 105000 105000 104600 643
573 20250401 093600 6242570500 104900 104600 105000 104600 1428
574 20250401 093500 6093059400 104700 104900 104900 104700 617
575 20250401 093400 6028406750 105000 105000 105100 104900 1029
576 20250401 093300 5920365150 105100 105100 105200 105000 276
577 20250401 093200 5891358250 105400 105800 105800 105200 1724
578 20250401 093100 5709542050 105700 105900 105900 105700 220
579 20250401 093000 5686268850 105900 105900 105900 105700 326
580 20250401 092900 5651770350 105800 105700 105900 105700 666
581 20250401 092800 5581316850 105800 105800 106000 105600 1856
582 20250401 092700 5384952350 105800 105400 105800 105400 1142
583 20250401 092600 5264445450 105500 105700 105700 105400 570
584 20250401 092500 5204325950 105600 105800 105800 105500 602
585 20250401 092400 5140697450 105900 106200 106200 105800 701
586 20250401 092300 5066454950 106200 106300 106400 105800 3384
587 20250401 092200 4707457750 106400 106550 106600 106400 1994
588 20250401 092100 4495090950 106550 106700 106800 106300 995
589 20250401 092000 4389282100 106800 106900 107000 106300 1964
590 20250401 091900 4179629100 106900 106800 107200 106800 4030
591 20250401 091800 3748821300 106800 106500 106900 106400 1883
592 20250401 091700 3548072000 106400 106400 106600 106300 637
593 20250401 091600 3480247800 106400 106200 106500 106200 1387
594 20250401 091500 3332695750 106200 106000 106300 106000 1825
595 20250401 091400 3139147150 106300 106300 106500 105800 2800
596 20250401 091300 2841616650 106300 106600 106600 106300 1448
597 20250401 091200 2687512350 106500 106600 106700 106300 1018
598 20250401 091100 2579044050 106600 106500 106700 106500 1966
599 20250401 091000 2369499550 106400 106200 106500 106100 2354
600 20250401 090900 2119004550 106300 105800 106600 105600 2086
601 20250401 090800 1897536250 105600 105400 105900 105400 783
602 20250401 090700 1814884050 105300 104900 105500 104500 1487
603 20250401 090600 1658657750 104900 104800 105000 104500 1914
604 20250401 090500 1458099450 104800 104500 104800 104100 1101
605 20250401 090400 1342910950 104100 104500 104700 104000 1157
606 20250401 090300 1222088750 104700 104100 104700 104100 735
607 20250401 090200 1145348350 104100 104500 104700 104000 1479
608 20250401 090100 991033450 104800 104700 104800 104000 2460
609 20250401 090000 734108750 104700 103900 106000 103900 7047

1
011790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,626581,37868298,68923910000,4165512780000,1.65
20250327,638739,37868298,72624624300,4305625482600,1.69
20250326,643498,37868298,76898011000,4525261611000,1.70
20250325,632966,37868298,73803835600,4415443546800,1.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 626581 37868298 68923910000 4165512780000 1.65
3 20250327 638739 37868298 72624624300 4305625482600 1.69
4 20250326 643498 37868298 76898011000 4525261611000 1.70
5 20250325 632966 37868298 73803835600 4415443546800 1.67