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

619
021240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,9860865150,79300,79300,79300,79300,11513
20250401,191600,9860865150,79300,79300,79300,79300,0
20250401,191500,9860865150,79300,79300,79300,79300,0
20250401,191400,9860865150,79300,79300,79300,79300,0
20250401,191300,9860865150,79300,79300,79300,79300,0
20250401,191200,9860865150,79300,79300,79300,79300,0
20250401,191100,9860865150,79300,79300,79300,79300,0
20250401,191000,9860865150,79300,79300,79300,79300,0
20250401,190900,9860865150,79300,79300,79300,79300,0
20250401,190800,9860865150,79300,79300,79300,79300,0
20250401,190700,9860865150,79300,79300,79300,79300,0
20250401,190600,9860865150,79300,79300,79300,79300,0
20250401,190500,9860865150,79300,79300,79300,79300,0
20250401,190400,9860865150,79300,79300,79300,79300,0
20250401,190300,9860865150,79300,79300,79300,79300,0
20250401,190200,9860865150,79300,79300,79300,79300,0
20250401,190100,9860865150,79300,79300,79300,79300,0
20250401,190000,9860865150,79300,79300,79300,79300,0
20250401,185900,9860865150,79300,79300,79300,79300,0
20250401,185800,9860865150,79300,79300,79300,79300,0
20250401,185700,9860865150,79300,79300,79300,79300,0
20250401,185600,9860865150,79300,79300,79300,79300,0
20250401,185500,9860865150,79300,79300,79300,79300,0
20250401,185400,9860865150,79300,79300,79300,79300,0
20250401,185300,9860865150,79300,79300,79300,79300,0
20250401,185200,9860865150,79300,79300,79300,79300,0
20250401,185100,9860865150,79300,79300,79300,79300,0
20250401,185000,9860865150,79300,79300,79300,79300,0
20250401,184900,9860865150,79300,79300,79300,79300,0
20250401,184800,9860865150,79300,79300,79300,79300,0
20250401,184700,9860865150,79300,79300,79300,79300,11513
20250401,184600,9860865150,79300,79300,79300,79300,0
20250401,184500,9860865150,79300,79300,79300,79300,0
20250401,184400,9860865150,79300,79300,79300,79300,0
20250401,184300,9860865150,79300,79300,79300,79300,0
20250401,184200,9860865150,79300,79300,79300,79300,0
20250401,184100,9860865150,79300,79300,79300,79300,0
20250401,184000,9860865150,79300,79300,79300,79300,0
20250401,183900,9860865150,79300,79300,79300,79300,0
20250401,183800,9860865150,79300,79300,79300,79300,0
20250401,183700,9860865150,79300,79300,79300,79300,0
20250401,183600,9860865150,79300,79300,79300,79300,0
20250401,183500,9860865150,79300,79300,79300,79300,0
20250401,183400,9860865150,79300,79300,79300,79300,0
20250401,183300,9860865150,79300,79300,79300,79300,0
20250401,183200,9860865150,79300,79300,79300,79300,0
20250401,183100,9860865150,79300,79300,79300,79300,0
20250401,183000,9860865150,79300,79300,79300,79300,0
20250401,182900,9860865150,79300,79300,79300,79300,0
20250401,182800,9860865150,79300,79300,79300,79300,0
20250401,182700,9860865150,79300,79300,79300,79300,0
20250401,182600,9860865150,79300,79300,79300,79300,0
20250401,182500,9860865150,79300,79300,79300,79300,0
20250401,182400,9860865150,79300,79300,79300,79300,0
20250401,182300,9860865150,79300,79300,79300,79300,0
20250401,182200,9860865150,79300,79300,79300,79300,0
20250401,182100,9860865150,79300,79300,79300,79300,0
20250401,182000,9860865150,79300,79300,79300,79300,0
20250401,181900,9860865150,79300,79300,79300,79300,0
20250401,181800,9860865150,79300,79300,79300,79300,0
20250401,181700,9860865150,79300,79300,79300,79300,11513
20250401,181600,9860865150,79300,79300,79300,79300,0
20250401,181500,9860865150,79300,79300,79300,79300,0
20250401,181400,9860865150,79300,79300,79300,79300,0
20250401,181300,9860865150,79300,79300,79300,79300,0
20250401,181200,9860865150,79300,79300,79300,79300,0
20250401,181100,9860865150,79300,79300,79300,79300,0
20250401,181000,9860865150,79300,79300,79300,79300,0
20250401,180900,9860865150,79300,79300,79300,79300,0
20250401,180800,9860865150,79300,79300,79300,79300,0
20250401,180700,9860865150,79300,79300,79300,79300,0
20250401,180600,9860865150,79300,79300,79300,79300,0
20250401,180500,9860865150,79300,79300,79300,79300,0
20250401,180400,9860865150,79300,79300,79300,79300,0
20250401,180300,9860865150,79300,79300,79300,79300,0
20250401,180200,9860865150,79300,79300,79300,79300,0
20250401,180100,9860865150,79300,79300,79300,79300,0
20250401,180000,9860865150,79300,79300,79300,79300,0
20250401,175900,9860865150,79300,79300,79300,79300,0
20250401,175800,9860865150,79300,79300,79300,79300,0
20250401,175700,9860865150,79300,79300,79300,79300,0
20250401,175600,9860865150,79300,79300,79300,79300,0
20250401,175500,9860865150,79300,79300,79300,79300,0
20250401,175400,9860865150,79300,79300,79300,79300,0
20250401,175300,9860865150,79300,79300,79300,79300,0
20250401,175200,9860865150,79300,79300,79300,79300,0
20250401,175100,9860865150,79300,79300,79300,79300,0
20250401,175000,9860865150,79300,79300,79300,79300,0
20250401,174900,9860865150,79300,79300,79300,79300,0
20250401,174800,9860865150,79300,79300,79300,79300,0
20250401,174700,9860865150,79300,79300,79300,79300,11513
20250401,174600,9860865150,79300,79300,79300,79300,0
20250401,174500,9860865150,79300,79300,79300,79300,0
20250401,174400,9860865150,79300,79300,79300,79300,0
20250401,174300,9860865150,79300,79300,79300,79300,0
20250401,174200,9860865150,79300,79300,79300,79300,0
20250401,174100,9860865150,79300,79300,79300,79300,0
20250401,174000,9860865150,79300,79300,79300,79300,0
20250401,173900,9860865150,79300,79300,79300,79300,0
20250401,173800,9860865150,79300,79300,79300,79300,0
20250401,173700,9860865150,79300,79300,79300,79300,0
20250401,173600,9860865150,79300,79300,79300,79300,0
20250401,173500,9860865150,79300,79300,79300,79300,0
20250401,173400,9860865150,79300,79300,79300,79300,0
20250401,173300,9860865150,79300,79300,79300,79300,0
20250401,173200,9860865150,79300,79300,79300,79300,0
20250401,173100,9860865150,79300,79300,79300,79300,0
20250401,173000,9860865150,79300,79300,79300,79300,0
20250401,172900,9860865150,79300,79300,79300,79300,0
20250401,172800,9860865150,79300,79300,79300,79300,0
20250401,172700,9860865150,79300,79300,79300,79300,0
20250401,172600,9860865150,79300,79300,79300,79300,0
20250401,172500,9860865150,79300,79300,79300,79300,0
20250401,172400,9860865150,79300,79300,79300,79300,0
20250401,172300,9860865150,79300,79300,79300,79300,0
20250401,172200,9860865150,79300,79300,79300,79300,0
20250401,172100,9860865150,79300,79300,79300,79300,0
20250401,172000,9860865150,79300,79300,79300,79300,0
20250401,171900,9860865150,79300,79300,79300,79300,0
20250401,171800,9860865150,79300,79300,79300,79300,0
20250401,171700,9860865150,79300,79300,79300,79300,11513
20250401,171600,9860865150,79300,79300,79300,79300,0
20250401,171500,9860865150,79300,79300,79300,79300,0
20250401,171400,9860865150,79300,79300,79300,79300,0
20250401,171300,9860865150,79300,79300,79300,79300,0
20250401,171200,9860865150,79300,79300,79300,79300,0
20250401,171100,9860865150,79300,79300,79300,79300,0
20250401,171000,9860865150,79300,79300,79300,79300,0
20250401,170900,9860865150,79300,79300,79300,79300,0
20250401,170800,9860865150,79300,79300,79300,79300,0
20250401,170700,9860865150,79300,79300,79300,79300,0
20250401,170600,9860865150,79300,79300,79300,79300,0
20250401,170500,9860865150,79300,79300,79300,79300,0
20250401,170400,9860865150,79300,79300,79300,79300,0
20250401,170300,9860865150,79300,79300,79300,79300,0
20250401,170200,9860865150,79300,79300,79300,79300,0
20250401,170100,9860865150,79300,79300,79300,79300,0
20250401,170000,9860865150,79300,79300,79300,79300,0
20250401,165900,9860865150,79300,79300,79300,79300,0
20250401,165800,9860865150,79300,79300,79300,79300,0
20250401,165700,9860865150,79300,79300,79300,79300,0
20250401,165600,9860865150,79300,79300,79300,79300,0
20250401,165500,9860865150,79300,79300,79300,79300,0
20250401,165400,9860865150,79300,79300,79300,79300,0
20250401,165300,9860865150,79300,79300,79300,79300,0
20250401,165200,9860865150,79300,79300,79300,79300,0
20250401,165100,9860865150,79300,79300,79300,79300,0
20250401,165000,9860865150,79300,79300,79300,79300,0
20250401,164900,9860865150,79300,79300,79300,79300,0
20250401,164800,9860865150,79300,79300,79300,79300,0
20250401,164700,9860865150,79300,79300,79300,79300,11513
20250401,164600,9860865150,79300,79300,79300,79300,0
20250401,164500,9860865150,79300,79300,79300,79300,0
20250401,164400,9860865150,79300,79300,79300,79300,0
20250401,164300,9860865150,79300,79300,79300,79300,0
20250401,164200,9860865150,79300,79300,79300,79300,0
20250401,164100,9860865150,79300,79300,79300,79300,0
20250401,164000,9860865150,79300,79300,79300,79300,0
20250401,163900,9860865150,79300,79300,79300,79300,0
20250401,163800,9860865150,79300,79300,79300,79300,0
20250401,163700,9860865150,79300,79300,79300,79300,0
20250401,163600,9860865150,79300,79300,79300,79300,0
20250401,163500,9860865150,79300,79300,79300,79300,0
20250401,163400,9860865150,79300,79300,79300,79300,0
20250401,163300,9860865150,79300,79300,79300,79300,0
20250401,163200,9860865150,79300,79300,79300,79300,0
20250401,163100,9860865150,79300,79300,79300,79300,0
20250401,163000,9860865150,79300,79300,79300,79300,0
20250401,162900,9860865150,79300,79300,79300,79300,0
20250401,162800,9860865150,79300,79300,79300,79300,0
20250401,162700,9860865150,79300,79300,79300,79300,0
20250401,162600,9860865150,79300,79300,79300,79300,0
20250401,162500,9860865150,79300,79300,79300,79300,0
20250401,162400,9860865150,79300,79300,79300,79300,0
20250401,162300,9860865150,79300,79300,79300,79300,0
20250401,162200,9860865150,79300,79300,79300,79300,0
20250401,162100,9860865150,79300,79300,79300,79300,0
20250401,162000,9860865150,79300,79300,79300,79300,0
20250401,161900,9860865150,79300,79300,79300,79300,0
20250401,161800,9860865150,79300,79300,79300,79300,0
20250401,161700,9860865150,79300,79300,79300,79300,11513
20250401,161600,9860865150,79300,79300,79300,79300,0
20250401,161500,9860865150,79300,79300,79300,79300,0
20250401,161400,9860865150,79300,79300,79300,79300,0
20250401,161300,9860865150,79300,79300,79300,79300,0
20250401,161200,9860865150,79300,79300,79300,79300,0
20250401,161100,9860865150,79300,79300,79300,79300,0
20250401,161000,9860865150,79300,79300,79300,79300,0
20250401,160900,9860865150,79300,79300,79300,79300,0
20250401,160800,9860865150,79300,79300,79300,79300,0
20250401,160700,9860865150,79300,79300,79300,79300,0
20250401,160600,9860865150,79300,79300,79300,79300,0
20250401,160500,9860865150,79300,79300,79300,79300,0
20250401,160400,9860865150,79300,79300,79300,79300,0
20250401,160300,9860865150,79300,79300,79300,79300,0
20250401,160200,9860865150,79300,79300,79300,79300,0
20250401,160100,9860865150,79300,79300,79300,79300,0
20250401,160000,9860865150,79300,79300,79300,79300,0
20250401,155900,9860865150,79300,79300,79300,79300,0
20250401,155800,9860865150,79300,79300,79300,79300,0
20250401,155700,9860865150,79300,79300,79300,79300,0
20250401,155600,9860865150,79300,79300,79300,79300,0
20250401,155500,9860865150,79300,79300,79300,79300,0
20250401,155400,9860865150,79300,79300,79300,79300,0
20250401,155300,9860865150,79300,79300,79300,79300,0
20250401,155200,9860865150,79300,79300,79300,79300,0
20250401,155100,9860865150,79300,79300,79300,79300,0
20250401,155000,9860865150,79300,79300,79300,79300,0
20250401,154900,9860865150,79300,79300,79300,79300,0
20250401,154800,9860865150,79300,79300,79300,79300,0
20250401,154700,9860865150,79300,79300,79300,79300,11513
20250401,154600,9860865150,79300,79300,79300,79300,0
20250401,154500,9860865150,79300,79300,79300,79300,0
20250401,154400,9860865150,79300,79300,79300,79300,0
20250401,154300,9860865150,79300,79300,79300,79300,0
20250401,154200,9860865150,79300,79300,79300,79300,0
20250401,154100,9860865150,79300,79300,79300,79300,0
20250401,154000,9860865150,79300,79300,79300,79300,0
20250401,153900,9860865150,79300,79300,79300,79300,0
20250401,153800,9860865150,79300,79300,79300,79300,0
20250401,153700,9860865150,79300,79300,79300,79300,0
20250401,153600,9860865150,79300,79300,79300,79300,0
20250401,153500,9860865150,79300,79300,79300,79300,0
20250401,153400,9860865150,79300,79300,79300,79300,0
20250401,153300,9860865150,79300,79300,79300,79300,0
20250401,153200,9860865150,79300,79300,79300,79300,0
20250401,153100,9860865150,79300,79300,79300,79300,0
20250401,153000,9860865150,79300,79300,79300,79300,11513
20250401,152900,8947884250,79250,79250,79250,79250,0
20250401,152800,8947884250,79250,79250,79250,79250,0
20250401,152700,8947884250,79250,79250,79250,79250,0
20250401,152600,8947884250,79250,79250,79250,79250,0
20250401,152500,8947884250,79250,79250,79250,79250,0
20250401,152400,8947884250,79250,79250,79250,79250,0
20250401,152300,8947884250,79250,79250,79250,79250,0
20250401,152200,8947884250,79250,79250,79250,79250,0
20250401,152100,8947884250,79250,79250,79250,79250,0
20250401,152000,8947884250,79250,79250,79250,79250,0
20250401,151900,8947884250,79250,79500,79500,79200,651
20250401,151800,8896268550,79500,79200,79500,79200,1363
20250401,151700,8788127550,79200,79200,79300,79200,922
20250401,151600,8715097550,79200,79200,79300,79200,401
20250401,151500,8683327750,79300,79200,79300,79200,217
20250401,151400,8666131150,79300,79200,79300,79200,315
20250401,151300,8641168750,79200,79200,79300,79200,145
20250401,151200,8629683650,79200,79200,79300,79200,246
20250401,151100,8610192650,79200,79300,79300,79200,219
20250401,151000,8592840450,79300,79200,79300,79200,217
20250401,150900,8575641250,79300,79300,79300,79200,91
20250401,150800,8568427950,79300,79200,79300,79200,71
20250401,150700,8562801550,79200,79300,79300,79200,21
20250401,150600,8561137050,79300,79300,79300,79200,25
20250401,150500,8559155150,79300,79200,79300,79200,72
20250401,150400,8553446250,79300,79300,79300,79200,131
20250401,150300,8543060850,79200,79300,79300,79200,71
20250401,150200,8537437450,79300,79300,79300,79200,24
20250401,150100,8535536050,79300,79300,79300,79200,245
20250401,150000,8516108150,79300,79300,79300,79200,934
20250401,145900,8442092150,79200,79200,79300,79200,315
20250401,145800,8417119550,79300,79200,79300,79200,144
20250401,145700,8405707450,79200,79200,79200,79100,961
20250401,145600,8329596950,79200,79100,79300,79100,433
20250401,145500,8295319950,79300,79200,79300,79000,2429
20250401,145400,8103061250,79300,79250,79300,79200,83
20250401,145300,8096486350,79200,79200,79250,79200,78
20250401,145200,8090308250,79200,79250,79250,79200,164
20250401,145100,8077314550,79200,79200,79300,79200,231
20250401,145000,8059018350,79200,79300,79300,79200,354
20250401,144900,8030980350,79200,79200,79300,79200,111
20250401,144800,8022183750,79300,79250,79300,79200,131
20250401,144700,8011802550,79200,79200,79250,79200,120
20250401,144600,8002297400,79200,79300,79300,79200,98
20250401,144500,7994533250,79200,79200,79300,79200,383
20250401,144400,7964169950,79300,79450,79450,79200,1078
20250401,144300,7878644650,79400,79500,79500,79400,107
20250401,144200,7870147050,79500,79400,79500,79400,104
20250401,144100,7861887950,79500,79400,79500,79300,846
20250401,144000,7794699950,79300,79200,79400,79200,1314
20250401,143900,7690481550,79300,79300,79300,79200,244
20250401,143800,7671135050,79200,79300,79300,79200,367
20250401,143700,7642037950,79300,79200,79300,79200,300
20250401,143600,7618260900,79200,79300,79400,79200,345
20250401,143500,7590901400,79400,79300,79400,79300,143
20250401,143400,7579553700,79300,79300,79400,79200,380
20250401,143300,7549418300,79300,79300,79400,79300,467
20250401,143200,7512379800,79300,79300,79400,79300,59
20250401,143100,7507700900,79400,79300,79400,79300,23
20250401,143000,7505876700,79400,79400,79500,79300,609
20250401,142900,7457523300,79400,79400,79500,79400,65
20250401,142800,7452359550,79400,79450,79450,79400,105
20250401,142700,7444020450,79450,79450,79500,79400,127
20250401,142600,7433931750,79450,79400,79500,79400,94
20250401,142500,7426464600,79500,79500,79500,79300,2346
20250401,142400,7240166000,79600,79550,79600,79500,71
20250401,142300,7234516350,79550,79750,79750,79500,1223
20250401,142200,7137120650,79700,79700,79750,79700,47
20250401,142100,7133373600,79700,79750,79750,79700,93
20250401,142000,7125960450,79700,79700,79750,79700,50
20250401,141900,7121975000,79700,79700,79750,79700,139
20250401,141800,7110892500,79700,79700,79750,79700,201
20250401,141700,7094870850,79700,79700,79750,79700,91
20250401,141600,7087617900,79700,79800,79800,79700,119
20250401,141500,7078124150,79700,79700,79800,79700,314
20250401,141400,7053095850,79700,79600,79800,79600,1319
20250401,141300,6947958050,79600,79600,79700,79600,142
20250401,141200,6936652650,79700,79700,79700,79600,689
20250401,141100,6881795850,79700,79700,79700,79600,77
20250401,141000,6875663950,79600,79700,79700,79600,141
20250401,140900,6864428550,79600,79600,79700,79600,198
20250401,140800,6848651950,79600,79700,79700,79600,141
20250401,140700,6837421250,79700,79700,79700,79600,87
20250401,140600,6830494050,79600,79600,79700,79600,134
20250401,140500,6819825650,79600,79800,79800,79500,1767
20250401,140400,6679067650,79800,79800,79800,79700,137
20250401,140300,6668145650,79800,79800,79900,79700,952
20250401,140200,6592191550,79900,79800,79900,79800,206
20250401,140100,6575737100,79800,79800,79900,79800,211
20250401,140000,6558881100,79900,79800,79900,79800,235
20250401,135900,6540109600,79800,79800,79900,79800,265
20250401,135800,6518940700,79900,79800,79900,79800,169
20250401,135700,6505441600,79800,79900,79900,79800,82
20250401,135600,6498894700,79900,79800,79900,79800,58
20250401,135500,6494263600,79800,79800,79900,79800,77
20250401,135400,6488118300,79900,79900,79900,79800,224
20250401,135300,6470223500,79900,79800,79900,79800,117
20250401,135200,6460880500,79900,79900,79900,79800,157
20250401,135100,6448338900,79900,79900,79900,79800,172
20250401,135000,6434597900,79900,79800,79900,79800,315
20250401,134900,6409433800,79800,79800,79900,79800,52
20250401,134800,6405282600,79800,79800,79900,79800,66
20250401,134700,6400012300,79800,79800,79900,79800,103
20250401,134600,6391784900,79800,79900,79900,79800,356
20250401,134500,6363355900,80000,79900,80000,79900,316
20250401,134400,6338102400,80000,79900,80000,79800,296
20250401,134300,6314451600,79800,79900,79900,79800,136
20250401,134200,6303590200,80000,79900,80000,79800,1018
20250401,134100,6222249100,79900,79800,79900,79800,45
20250401,134000,6218657000,79800,79800,79900,79800,134
20250401,133900,6207955700,79800,79800,79900,79800,128
20250401,133800,6197736200,79800,79900,79900,79800,157
20250401,133700,6185198700,79900,79900,79900,79800,103
20250401,133600,6176973200,79800,79800,79900,79800,211
20250401,133500,6160121400,79800,79800,79900,79800,78
20250401,133400,6153894450,79800,79900,79900,79800,104
20250401,133300,6145588050,79900,79800,80000,79800,128
20250401,133200,6135361150,80000,79900,80000,79800,248
20250401,133100,6115547350,79900,79900,80000,79800,1106
20250401,133000,6027177450,79800,79800,79900,79800,95
20250401,132900,6019591550,79800,79800,79900,79800,177
20250401,132800,6005454850,79900,79900,79900,79800,82
20250401,132700,5998904550,79800,79800,79900,79800,122
20250401,132600,5989159350,79800,79900,79900,79800,216
20250401,132500,5971906050,79900,79900,79900,79800,98
20250401,132400,5964080950,79800,79900,79900,79800,152
20250401,132300,5951944050,79800,79800,79900,79800,18
20250401,132200,5950507550,79800,79900,79900,79800,153
20250401,132100,5938288600,79900,79800,79900,79800,97
20250401,132000,5930540600,79900,79800,79900,79800,94
20250401,131900,5923033700,79800,79900,79900,79800,86
20250401,131800,5916165100,79800,79900,79900,79800,175
20250401,131700,5902189400,79800,79900,79900,79800,139
20250401,131600,5891091600,79900,79800,79900,79800,148
20250401,131500,5879274600,79900,79800,79900,79800,208
20250401,131400,5862660300,79900,80000,80000,79800,91
20250401,131300,5855389400,79800,80000,80000,79800,29
20250401,131200,5853071200,80000,79900,80000,79900,345
20250401,131100,5825499000,79900,80000,80000,79900,128
20250401,131000,5815261900,79900,79800,80000,79800,75
20250401,130900,5809268000,80000,79800,80000,79800,81
20250401,130800,5802796100,79800,79800,80100,79700,651
20250401,130700,5750782500,79700,80100,80100,79700,1334
20250401,130600,5644206000,80100,80100,80200,80100,28
20250401,130500,5641962800,80200,80100,80200,80100,204
20250401,130400,5625608900,80200,80000,80200,80000,117
20250401,130300,5616235700,80100,80400,80500,80000,3651
20250401,130200,5323258400,80400,80400,80500,80400,137
20250401,130100,5312237900,80400,80400,80500,80400,127
20250401,130000,5302022700,80500,80400,80500,80400,292
20250401,125900,5278530300,80400,80500,80500,80400,97
20250401,125800,5270726100,80400,80500,80500,80400,172
20250401,125700,5256891700,80500,80500,80500,80400,100
20250401,125600,5248846500,80400,80400,80500,80400,180
20250401,125500,5234370400,80500,80500,80500,80400,128
20250401,125400,5224074400,80400,80400,80500,80400,112
20250401,125300,5215068900,80400,80400,80500,80400,569
20250401,125200,5169319300,80400,80400,80600,80400,172
20250401,125100,5155482400,80500,80600,80600,80400,246
20250401,125000,5135674400,80600,80500,80600,80500,115
20250401,124900,5126416100,80600,80500,80600,80500,61
20250401,124800,5121505300,80500,80500,80600,80500,83
20250401,124700,5114823700,80500,80500,80600,80500,106
20250401,124600,5106289400,80500,80500,80600,80500,181
20250401,124500,5091712100,80500,80500,80600,80500,65
20250401,124400,5086479500,80500,80400,80600,80400,158
20250401,124300,5073763900,80400,80500,80500,80400,110
20250401,124200,5064913100,80500,80500,80500,80500,51
20250401,124100,5060807600,80500,80600,80600,80500,300
20250401,124000,5036652400,80500,80600,80600,80500,327
20250401,123900,5010312300,80600,80700,80800,80600,253
20250401,123800,4989897800,80700,80700,80700,80700,41
20250401,123700,4986589100,80700,80700,80700,80700,120
20250401,123600,4976905100,80700,80700,80800,80700,98
20250401,123500,4968995400,80700,80700,80800,80700,72
20250401,123400,4963184700,80700,80700,80700,80700,62
20250401,123300,4958181300,80700,80700,80800,80700,80
20250401,123200,4951724800,80700,80700,80700,80700,97
20250401,123100,4943896900,80700,80800,80800,80700,69
20250401,123000,4938325400,80900,80700,80900,80600,651
20250401,122900,4885790700,80700,80700,80700,80600,149
20250401,122800,4873774600,80700,80600,80700,80600,54
20250401,122700,4869419600,80700,80600,80700,80600,133
20250401,122600,4858694400,80600,80700,80700,80600,229
20250401,122500,4840224800,80700,80600,80700,80600,107
20250401,122400,4831598300,80700,80600,80700,80600,52
20250401,122300,4827406200,80700,80700,80700,80600,130
20250401,122200,4816922500,80600,80600,80800,80600,605
20250401,122100,4768106200,80700,80700,80700,80600,107
20250401,122000,4759478000,80600,80600,80700,80600,90
20250401,121900,4752219900,80600,80700,80700,80600,97
20250401,121800,4744397400,80600,80700,80700,80600,158
20250401,121700,4731657600,80800,80700,80800,80600,166
20250401,121600,4718261400,80800,80700,80800,80700,137
20250401,121500,4707201600,80800,80700,80800,80700,96
20250401,121400,4699450600,80700,80700,80800,80600,124
20250401,121300,4689443200,80800,80600,80800,80600,235
20250401,121200,4670480800,80600,80900,81000,80600,414
20250401,121100,4637032900,80800,80900,80900,80800,237
20250401,121000,4617868400,80800,80700,81100,80700,356
20250401,120900,4589086800,81100,80700,81100,80500,2779
20250401,120800,4364844700,80700,80800,80800,80700,140
20250401,120700,4353540500,80800,80700,80800,80700,124
20250401,120600,4343522500,80700,80800,80800,80700,140
20250401,120500,4332218000,80700,80800,80800,80700,139
20250401,120400,4320998400,80800,80800,80800,80700,113
20250401,120300,4311872500,80800,80700,80800,80700,118
20250401,120200,4302341000,80700,80700,80800,80700,166
20250401,120100,4288938650,80800,80700,80900,80700,106
20250401,120000,4280377250,80900,80700,80900,80700,34
20250401,115900,4277630150,80900,80700,81000,80600,433
20250401,115800,4242643950,80600,80800,80900,80600,174
20250401,115700,4228594750,80900,80700,80900,80600,228
20250401,115600,4210180250,80800,80700,80900,80500,1145
20250401,115500,4117766150,80600,80600,80700,80600,119
20250401,115400,4108172450,80700,80600,80700,80600,159
20250401,115300,4095353650,80700,80800,80800,80600,98
20250401,115200,4087446650,80700,80700,80800,80700,152
20250401,115100,4075177150,80700,80700,80800,80700,140
20250401,115000,4063874950,80800,80700,80800,80700,71
20250401,114900,4058143150,80700,80700,80800,80700,92
20250401,114800,4050717150,80800,80700,80800,80700,86
20250401,114700,4043774550,80700,80700,80800,80700,97
20250401,114600,4035944450,80800,80700,80800,80700,123
20250401,114500,4026008950,80800,80700,80800,80700,82
20250401,114400,4019389650,80800,80600,80800,80600,111
20250401,114300,4010429850,80600,80500,80800,80500,344
20250401,114200,3982667350,80700,80400,80700,80400,845
20250401,114100,3914617950,80500,80400,80500,80400,85
20250401,114000,3907781850,80500,80400,80500,80400,176
20250401,113900,3893624050,80500,80400,80500,80400,56
20250401,113800,3889120650,80500,80400,80500,80400,98
20250401,113700,3881238550,80400,80400,80500,80400,90
20250401,113600,3874001250,80400,80400,80500,80400,116
20250401,113500,3864672850,80500,80500,80500,80400,88
20250401,113400,3857593950,80600,80400,80600,80400,93
20250401,113300,3850112850,80600,80400,80700,80400,668
20250401,113200,3796318750,80400,80400,80500,80400,138
20250401,113100,3785221050,80500,80400,80600,80300,214
20250401,113000,3768013550,80400,80400,80700,80400,654
20250401,112900,3715357250,80400,80500,80500,80400,304
20250401,112800,3690910350,80500,80500,80500,80400,83
20250401,112700,3684233950,80400,80400,80500,80400,82
20250401,112600,3677639750,80400,80600,80600,80400,184
20250401,112500,3662841850,80400,80400,80700,80400,377
20250401,112400,3632494850,80400,80400,80500,80400,204
20250401,112300,3616082250,80600,80300,80600,80300,1172
20250401,112200,3521859150,80300,80300,80400,80300,52
20250401,112100,3517680250,80300,80300,80400,80300,89
20250401,112000,3510531450,80400,80300,80400,80300,229
20250401,111900,3492129150,80400,80400,80400,80300,57
20250401,111800,3487550050,80300,80300,80400,80300,82
20250401,111700,3480964650,80400,80300,80400,80200,539
20250401,111600,3437676950,80300,80300,80400,80200,260
20250401,111500,3416800850,80300,80300,80400,80200,241
20250401,111400,3397443250,80300,80400,80400,80300,135
20250401,111300,3386596250,80400,80400,80500,80300,587
20250401,111200,3339402450,80400,80400,80500,80400,99
20250401,111100,3331441650,80500,80400,80500,80400,75
20250401,111000,3325409950,80500,80400,80500,80400,246
20250401,110900,3305626550,80500,80400,80500,80400,132
20250401,110800,3295010650,80500,80400,80500,80400,34
20250401,110700,3292275150,80400,80400,80500,80400,90
20250401,110600,3285036750,80500,80400,80500,80400,222
20250401,110500,3267175150,80400,80400,80400,80400,18
20250401,110400,3265727950,80400,80400,80600,80400,66
20250401,110300,3260417450,80600,80600,80600,80400,79
20250401,110200,3254059350,80600,80600,80600,80400,204
20250401,110100,3237641250,80700,80500,80700,80400,660
20250401,110000,3184477050,80500,80500,80600,80500,68
20250401,105900,3179000250,80600,80600,80700,80500,186
20250401,105800,3164015750,80500,80400,80700,80400,567
20250401,105700,3118358550,80500,80500,80500,80400,89
20250401,105600,3111199550,80400,80500,80500,80400,115
20250401,105500,3101949350,80500,80600,80600,80400,258
20250401,105400,3081180450,80400,80500,80600,80400,150
20250401,105300,3069098950,80600,80500,80600,80500,59
20250401,105200,3064347050,80600,80600,80700,80500,214
20250401,105100,3047105000,80700,80600,80700,80600,49
20250401,105000,3043153700,80600,80600,80700,80500,322
20250401,104900,3017198800,80500,80600,80600,80500,112
20250401,104800,3008177100,80600,80700,80700,80500,99
20250401,104700,3000198900,80500,80600,80700,80400,430
20250401,104600,2965545200,80500,80500,80600,80400,74
20250401,104500,2959589600,80600,80400,80700,80300,517
20250401,104400,2917994600,80300,80400,80400,80300,254
20250401,104300,2897580200,80400,80300,80400,80300,237
20250401,104200,2878533300,80300,80400,80400,80300,67
20250401,104100,2873150700,80400,80300,80500,80300,448
20250401,104000,2837142200,80300,80400,80400,80300,96
20250401,103900,2829431300,80300,80400,80400,80300,89
20250401,103800,2822279600,80400,80400,80500,80400,145
20250401,103700,2810619500,80500,80400,80500,80300,77
20250401,103600,2804431000,80300,80300,80300,80200,298
20250401,103500,2780505500,80300,80300,80400,80200,120
20250401,103400,2770874300,80400,80300,80500,80300,157
20250401,103300,2758260700,80300,80200,80500,80200,362
20250401,103200,2729184400,80300,80300,80300,80200,75
20250401,103100,2723165900,80300,80300,80400,80200,115
20250401,103000,2713934700,80400,80200,80400,80100,391
20250401,102900,2682561200,80200,80200,80200,80100,48
20250401,102800,2678714500,80200,80200,80200,80000,103
20250401,102700,2670459800,80200,80300,80300,80100,100
20250401,102600,2662434000,80300,80200,80300,80100,204
20250401,102500,2646070700,80200,80100,80500,80000,270
20250401,102400,2624409000,80200,80200,80300,80200,92
20250401,102300,2617029900,80300,80300,80300,80200,163
20250401,102200,2603941200,80300,80300,80500,80000,623
20250401,102100,2553943800,80300,80200,80300,80100,61
20250401,102000,2549050000,80300,80200,80300,80200,137
20250401,101900,2538054800,80300,80200,80300,80100,201
20250401,101800,2521920000,80300,80300,80300,80100,85
20250401,101700,2515101900,80300,80200,80300,80100,117
20250401,101600,2505716450,80200,80200,80200,80100,274
20250401,101500,2483742550,80100,80300,80300,80100,235
20250401,101400,2464898950,80300,80400,80400,80100,280
20250401,101300,2442433550,80300,80400,80400,80300,25
20250401,101200,2440424050,80400,80200,80500,80200,546
20250401,101100,2396581450,80200,80300,80300,80100,71
20250401,101000,2390889750,80300,80200,80300,80100,173
20250401,100900,2377011350,80200,80300,80300,80200,48
20250401,100800,2373160450,80300,80300,80300,80200,373
20250401,100700,2343230050,80300,80200,80400,80200,182
20250401,100600,2328618750,80300,80300,80500,80200,381
20250401,100500,2298020250,80300,80300,80500,80300,421
20250401,100400,2264170650,80400,80500,80500,80400,111
20250401,100300,2255244950,80500,80500,80500,80400,207
20250401,100200,2238588650,80500,80600,80600,80500,49
20250401,100100,2234640150,80700,80700,80700,80500,281
20250401,100000,2211994050,80400,80700,80800,80400,254
20250401,095900,2191530650,80700,80900,81000,80600,39
20250401,095800,2188378250,80500,80700,80900,80400,600
20250401,095700,2139952950,80300,80400,80800,80200,452
20250401,095600,2103573550,80300,80400,80500,80300,123
20250401,095500,2093685950,80300,80400,80600,80300,335
20250401,095400,2066747350,80300,80300,80300,80300,119
20250401,095300,2057191650,80300,80300,80400,80100,460
20250401,095200,2020270850,80300,80300,80400,80200,340
20250401,095100,1992965350,80300,80500,80600,80200,380
20250401,095000,1962414350,80300,80300,80500,80100,705
20250401,094900,1905824050,80300,80400,80400,80300,61
20250401,094800,1900924150,80300,80400,80500,80300,379
20250401,094700,1870466150,80400,80400,80500,80300,115
20250401,094600,1861218050,80300,80400,80500,80200,386
20250401,094500,1830194150,80500,80300,80500,80300,347
20250401,094400,1802293350,80400,80300,80500,80300,75
20250401,094300,1796265950,80300,80300,80500,80200,682
20250401,094200,1741476750,80300,80300,80400,80300,160
20250401,094100,1728619050,80400,80400,80500,80300,97
20250401,094000,1720818550,80500,80400,80500,80300,53
20250401,093900,1716555050,80300,80500,80500,80200,166
20250401,093800,1703224850,80300,80300,80500,80300,391
20250401,093700,1671793750,80300,80300,80500,80300,165
20250401,093600,1658537150,80300,80200,80500,80100,439
20250401,093500,1623276250,80300,80300,80300,80200,43
20250401,093400,1619824650,80400,80200,80400,80200,444
20250401,093300,1584174350,80200,80300,80300,80200,87
20250401,093200,1577190650,80300,80400,80400,80100,413
20250401,093100,1544060550,80500,80400,80500,80300,270
20250401,093000,1522350150,80400,80400,80600,80300,417
20250401,092900,1488825150,80300,80300,80700,80200,433
20250401,092800,1454006450,80300,80300,80500,80300,286
20250401,092700,1431009650,80300,80400,80500,80300,134
20250401,092600,1420231350,80450,80300,80600,80200,1489
20250401,092500,1300632300,80200,80300,80300,80100,195
20250401,092400,1284985900,80400,80400,80400,80200,402
20250401,092300,1252705950,80400,80300,80500,80300,120
20250401,092200,1243057300,80300,80500,80500,80200,427
20250401,092100,1208757900,80300,80400,80500,80300,503
20250401,092000,1168332400,80500,80500,80600,80300,351
20250401,091900,1140088300,80400,80500,80600,80300,754
20250401,091800,1079386100,80500,80400,80500,80300,157
20250401,091700,1066762100,80300,80300,80500,80000,431
20250401,091600,1032148600,80200,80100,80200,79900,397
20250401,091500,1000351700,80100,79700,80100,79700,428
20250401,091400,966132500,80000,79950,80100,79500,1728
20250401,091300,828437300,79900,80200,80200,79900,432
20250401,091200,793860100,80100,80200,80200,80100,136
20250401,091100,782959500,80100,80200,80300,80100,317
20250401,091000,757528650,80200,80200,80250,80200,102
20250401,090900,749345200,80250,80300,80400,80250,54
20250401,090800,745008400,80400,80200,80500,80200,463
20250401,090700,707816800,80300,80300,80500,80200,562
20250401,090600,662648600,80400,80700,80700,80200,1049
20250401,090500,578354300,80500,80600,80800,80400,565
20250401,090400,532785200,80400,80500,80600,80400,409
20250401,090300,499871100,80500,80600,80800,80200,955
20250401,090200,423068600,80600,80300,80800,80300,1113
20250401,090100,333379400,80600,80700,80700,80300,863
20250401,090000,264022800,80300,80600,81100,80200,3276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 9860865150 79300 79300 79300 79300 11513
3 20250401 191600 9860865150 79300 79300 79300 79300 0
4 20250401 191500 9860865150 79300 79300 79300 79300 0
5 20250401 191400 9860865150 79300 79300 79300 79300 0
6 20250401 191300 9860865150 79300 79300 79300 79300 0
7 20250401 191200 9860865150 79300 79300 79300 79300 0
8 20250401 191100 9860865150 79300 79300 79300 79300 0
9 20250401 191000 9860865150 79300 79300 79300 79300 0
10 20250401 190900 9860865150 79300 79300 79300 79300 0
11 20250401 190800 9860865150 79300 79300 79300 79300 0
12 20250401 190700 9860865150 79300 79300 79300 79300 0
13 20250401 190600 9860865150 79300 79300 79300 79300 0
14 20250401 190500 9860865150 79300 79300 79300 79300 0
15 20250401 190400 9860865150 79300 79300 79300 79300 0
16 20250401 190300 9860865150 79300 79300 79300 79300 0
17 20250401 190200 9860865150 79300 79300 79300 79300 0
18 20250401 190100 9860865150 79300 79300 79300 79300 0
19 20250401 190000 9860865150 79300 79300 79300 79300 0
20 20250401 185900 9860865150 79300 79300 79300 79300 0
21 20250401 185800 9860865150 79300 79300 79300 79300 0
22 20250401 185700 9860865150 79300 79300 79300 79300 0
23 20250401 185600 9860865150 79300 79300 79300 79300 0
24 20250401 185500 9860865150 79300 79300 79300 79300 0
25 20250401 185400 9860865150 79300 79300 79300 79300 0
26 20250401 185300 9860865150 79300 79300 79300 79300 0
27 20250401 185200 9860865150 79300 79300 79300 79300 0
28 20250401 185100 9860865150 79300 79300 79300 79300 0
29 20250401 185000 9860865150 79300 79300 79300 79300 0
30 20250401 184900 9860865150 79300 79300 79300 79300 0
31 20250401 184800 9860865150 79300 79300 79300 79300 0
32 20250401 184700 9860865150 79300 79300 79300 79300 11513
33 20250401 184600 9860865150 79300 79300 79300 79300 0
34 20250401 184500 9860865150 79300 79300 79300 79300 0
35 20250401 184400 9860865150 79300 79300 79300 79300 0
36 20250401 184300 9860865150 79300 79300 79300 79300 0
37 20250401 184200 9860865150 79300 79300 79300 79300 0
38 20250401 184100 9860865150 79300 79300 79300 79300 0
39 20250401 184000 9860865150 79300 79300 79300 79300 0
40 20250401 183900 9860865150 79300 79300 79300 79300 0
41 20250401 183800 9860865150 79300 79300 79300 79300 0
42 20250401 183700 9860865150 79300 79300 79300 79300 0
43 20250401 183600 9860865150 79300 79300 79300 79300 0
44 20250401 183500 9860865150 79300 79300 79300 79300 0
45 20250401 183400 9860865150 79300 79300 79300 79300 0
46 20250401 183300 9860865150 79300 79300 79300 79300 0
47 20250401 183200 9860865150 79300 79300 79300 79300 0
48 20250401 183100 9860865150 79300 79300 79300 79300 0
49 20250401 183000 9860865150 79300 79300 79300 79300 0
50 20250401 182900 9860865150 79300 79300 79300 79300 0
51 20250401 182800 9860865150 79300 79300 79300 79300 0
52 20250401 182700 9860865150 79300 79300 79300 79300 0
53 20250401 182600 9860865150 79300 79300 79300 79300 0
54 20250401 182500 9860865150 79300 79300 79300 79300 0
55 20250401 182400 9860865150 79300 79300 79300 79300 0
56 20250401 182300 9860865150 79300 79300 79300 79300 0
57 20250401 182200 9860865150 79300 79300 79300 79300 0
58 20250401 182100 9860865150 79300 79300 79300 79300 0
59 20250401 182000 9860865150 79300 79300 79300 79300 0
60 20250401 181900 9860865150 79300 79300 79300 79300 0
61 20250401 181800 9860865150 79300 79300 79300 79300 0
62 20250401 181700 9860865150 79300 79300 79300 79300 11513
63 20250401 181600 9860865150 79300 79300 79300 79300 0
64 20250401 181500 9860865150 79300 79300 79300 79300 0
65 20250401 181400 9860865150 79300 79300 79300 79300 0
66 20250401 181300 9860865150 79300 79300 79300 79300 0
67 20250401 181200 9860865150 79300 79300 79300 79300 0
68 20250401 181100 9860865150 79300 79300 79300 79300 0
69 20250401 181000 9860865150 79300 79300 79300 79300 0
70 20250401 180900 9860865150 79300 79300 79300 79300 0
71 20250401 180800 9860865150 79300 79300 79300 79300 0
72 20250401 180700 9860865150 79300 79300 79300 79300 0
73 20250401 180600 9860865150 79300 79300 79300 79300 0
74 20250401 180500 9860865150 79300 79300 79300 79300 0
75 20250401 180400 9860865150 79300 79300 79300 79300 0
76 20250401 180300 9860865150 79300 79300 79300 79300 0
77 20250401 180200 9860865150 79300 79300 79300 79300 0
78 20250401 180100 9860865150 79300 79300 79300 79300 0
79 20250401 180000 9860865150 79300 79300 79300 79300 0
80 20250401 175900 9860865150 79300 79300 79300 79300 0
81 20250401 175800 9860865150 79300 79300 79300 79300 0
82 20250401 175700 9860865150 79300 79300 79300 79300 0
83 20250401 175600 9860865150 79300 79300 79300 79300 0
84 20250401 175500 9860865150 79300 79300 79300 79300 0
85 20250401 175400 9860865150 79300 79300 79300 79300 0
86 20250401 175300 9860865150 79300 79300 79300 79300 0
87 20250401 175200 9860865150 79300 79300 79300 79300 0
88 20250401 175100 9860865150 79300 79300 79300 79300 0
89 20250401 175000 9860865150 79300 79300 79300 79300 0
90 20250401 174900 9860865150 79300 79300 79300 79300 0
91 20250401 174800 9860865150 79300 79300 79300 79300 0
92 20250401 174700 9860865150 79300 79300 79300 79300 11513
93 20250401 174600 9860865150 79300 79300 79300 79300 0
94 20250401 174500 9860865150 79300 79300 79300 79300 0
95 20250401 174400 9860865150 79300 79300 79300 79300 0
96 20250401 174300 9860865150 79300 79300 79300 79300 0
97 20250401 174200 9860865150 79300 79300 79300 79300 0
98 20250401 174100 9860865150 79300 79300 79300 79300 0
99 20250401 174000 9860865150 79300 79300 79300 79300 0
100 20250401 173900 9860865150 79300 79300 79300 79300 0
101 20250401 173800 9860865150 79300 79300 79300 79300 0
102 20250401 173700 9860865150 79300 79300 79300 79300 0
103 20250401 173600 9860865150 79300 79300 79300 79300 0
104 20250401 173500 9860865150 79300 79300 79300 79300 0
105 20250401 173400 9860865150 79300 79300 79300 79300 0
106 20250401 173300 9860865150 79300 79300 79300 79300 0
107 20250401 173200 9860865150 79300 79300 79300 79300 0
108 20250401 173100 9860865150 79300 79300 79300 79300 0
109 20250401 173000 9860865150 79300 79300 79300 79300 0
110 20250401 172900 9860865150 79300 79300 79300 79300 0
111 20250401 172800 9860865150 79300 79300 79300 79300 0
112 20250401 172700 9860865150 79300 79300 79300 79300 0
113 20250401 172600 9860865150 79300 79300 79300 79300 0
114 20250401 172500 9860865150 79300 79300 79300 79300 0
115 20250401 172400 9860865150 79300 79300 79300 79300 0
116 20250401 172300 9860865150 79300 79300 79300 79300 0
117 20250401 172200 9860865150 79300 79300 79300 79300 0
118 20250401 172100 9860865150 79300 79300 79300 79300 0
119 20250401 172000 9860865150 79300 79300 79300 79300 0
120 20250401 171900 9860865150 79300 79300 79300 79300 0
121 20250401 171800 9860865150 79300 79300 79300 79300 0
122 20250401 171700 9860865150 79300 79300 79300 79300 11513
123 20250401 171600 9860865150 79300 79300 79300 79300 0
124 20250401 171500 9860865150 79300 79300 79300 79300 0
125 20250401 171400 9860865150 79300 79300 79300 79300 0
126 20250401 171300 9860865150 79300 79300 79300 79300 0
127 20250401 171200 9860865150 79300 79300 79300 79300 0
128 20250401 171100 9860865150 79300 79300 79300 79300 0
129 20250401 171000 9860865150 79300 79300 79300 79300 0
130 20250401 170900 9860865150 79300 79300 79300 79300 0
131 20250401 170800 9860865150 79300 79300 79300 79300 0
132 20250401 170700 9860865150 79300 79300 79300 79300 0
133 20250401 170600 9860865150 79300 79300 79300 79300 0
134 20250401 170500 9860865150 79300 79300 79300 79300 0
135 20250401 170400 9860865150 79300 79300 79300 79300 0
136 20250401 170300 9860865150 79300 79300 79300 79300 0
137 20250401 170200 9860865150 79300 79300 79300 79300 0
138 20250401 170100 9860865150 79300 79300 79300 79300 0
139 20250401 170000 9860865150 79300 79300 79300 79300 0
140 20250401 165900 9860865150 79300 79300 79300 79300 0
141 20250401 165800 9860865150 79300 79300 79300 79300 0
142 20250401 165700 9860865150 79300 79300 79300 79300 0
143 20250401 165600 9860865150 79300 79300 79300 79300 0
144 20250401 165500 9860865150 79300 79300 79300 79300 0
145 20250401 165400 9860865150 79300 79300 79300 79300 0
146 20250401 165300 9860865150 79300 79300 79300 79300 0
147 20250401 165200 9860865150 79300 79300 79300 79300 0
148 20250401 165100 9860865150 79300 79300 79300 79300 0
149 20250401 165000 9860865150 79300 79300 79300 79300 0
150 20250401 164900 9860865150 79300 79300 79300 79300 0
151 20250401 164800 9860865150 79300 79300 79300 79300 0
152 20250401 164700 9860865150 79300 79300 79300 79300 11513
153 20250401 164600 9860865150 79300 79300 79300 79300 0
154 20250401 164500 9860865150 79300 79300 79300 79300 0
155 20250401 164400 9860865150 79300 79300 79300 79300 0
156 20250401 164300 9860865150 79300 79300 79300 79300 0
157 20250401 164200 9860865150 79300 79300 79300 79300 0
158 20250401 164100 9860865150 79300 79300 79300 79300 0
159 20250401 164000 9860865150 79300 79300 79300 79300 0
160 20250401 163900 9860865150 79300 79300 79300 79300 0
161 20250401 163800 9860865150 79300 79300 79300 79300 0
162 20250401 163700 9860865150 79300 79300 79300 79300 0
163 20250401 163600 9860865150 79300 79300 79300 79300 0
164 20250401 163500 9860865150 79300 79300 79300 79300 0
165 20250401 163400 9860865150 79300 79300 79300 79300 0
166 20250401 163300 9860865150 79300 79300 79300 79300 0
167 20250401 163200 9860865150 79300 79300 79300 79300 0
168 20250401 163100 9860865150 79300 79300 79300 79300 0
169 20250401 163000 9860865150 79300 79300 79300 79300 0
170 20250401 162900 9860865150 79300 79300 79300 79300 0
171 20250401 162800 9860865150 79300 79300 79300 79300 0
172 20250401 162700 9860865150 79300 79300 79300 79300 0
173 20250401 162600 9860865150 79300 79300 79300 79300 0
174 20250401 162500 9860865150 79300 79300 79300 79300 0
175 20250401 162400 9860865150 79300 79300 79300 79300 0
176 20250401 162300 9860865150 79300 79300 79300 79300 0
177 20250401 162200 9860865150 79300 79300 79300 79300 0
178 20250401 162100 9860865150 79300 79300 79300 79300 0
179 20250401 162000 9860865150 79300 79300 79300 79300 0
180 20250401 161900 9860865150 79300 79300 79300 79300 0
181 20250401 161800 9860865150 79300 79300 79300 79300 0
182 20250401 161700 9860865150 79300 79300 79300 79300 11513
183 20250401 161600 9860865150 79300 79300 79300 79300 0
184 20250401 161500 9860865150 79300 79300 79300 79300 0
185 20250401 161400 9860865150 79300 79300 79300 79300 0
186 20250401 161300 9860865150 79300 79300 79300 79300 0
187 20250401 161200 9860865150 79300 79300 79300 79300 0
188 20250401 161100 9860865150 79300 79300 79300 79300 0
189 20250401 161000 9860865150 79300 79300 79300 79300 0
190 20250401 160900 9860865150 79300 79300 79300 79300 0
191 20250401 160800 9860865150 79300 79300 79300 79300 0
192 20250401 160700 9860865150 79300 79300 79300 79300 0
193 20250401 160600 9860865150 79300 79300 79300 79300 0
194 20250401 160500 9860865150 79300 79300 79300 79300 0
195 20250401 160400 9860865150 79300 79300 79300 79300 0
196 20250401 160300 9860865150 79300 79300 79300 79300 0
197 20250401 160200 9860865150 79300 79300 79300 79300 0
198 20250401 160100 9860865150 79300 79300 79300 79300 0
199 20250401 160000 9860865150 79300 79300 79300 79300 0
200 20250401 155900 9860865150 79300 79300 79300 79300 0
201 20250401 155800 9860865150 79300 79300 79300 79300 0
202 20250401 155700 9860865150 79300 79300 79300 79300 0
203 20250401 155600 9860865150 79300 79300 79300 79300 0
204 20250401 155500 9860865150 79300 79300 79300 79300 0
205 20250401 155400 9860865150 79300 79300 79300 79300 0
206 20250401 155300 9860865150 79300 79300 79300 79300 0
207 20250401 155200 9860865150 79300 79300 79300 79300 0
208 20250401 155100 9860865150 79300 79300 79300 79300 0
209 20250401 155000 9860865150 79300 79300 79300 79300 0
210 20250401 154900 9860865150 79300 79300 79300 79300 0
211 20250401 154800 9860865150 79300 79300 79300 79300 0
212 20250401 154700 9860865150 79300 79300 79300 79300 11513
213 20250401 154600 9860865150 79300 79300 79300 79300 0
214 20250401 154500 9860865150 79300 79300 79300 79300 0
215 20250401 154400 9860865150 79300 79300 79300 79300 0
216 20250401 154300 9860865150 79300 79300 79300 79300 0
217 20250401 154200 9860865150 79300 79300 79300 79300 0
218 20250401 154100 9860865150 79300 79300 79300 79300 0
219 20250401 154000 9860865150 79300 79300 79300 79300 0
220 20250401 153900 9860865150 79300 79300 79300 79300 0
221 20250401 153800 9860865150 79300 79300 79300 79300 0
222 20250401 153700 9860865150 79300 79300 79300 79300 0
223 20250401 153600 9860865150 79300 79300 79300 79300 0
224 20250401 153500 9860865150 79300 79300 79300 79300 0
225 20250401 153400 9860865150 79300 79300 79300 79300 0
226 20250401 153300 9860865150 79300 79300 79300 79300 0
227 20250401 153200 9860865150 79300 79300 79300 79300 0
228 20250401 153100 9860865150 79300 79300 79300 79300 0
229 20250401 153000 9860865150 79300 79300 79300 79300 11513
230 20250401 152900 8947884250 79250 79250 79250 79250 0
231 20250401 152800 8947884250 79250 79250 79250 79250 0
232 20250401 152700 8947884250 79250 79250 79250 79250 0
233 20250401 152600 8947884250 79250 79250 79250 79250 0
234 20250401 152500 8947884250 79250 79250 79250 79250 0
235 20250401 152400 8947884250 79250 79250 79250 79250 0
236 20250401 152300 8947884250 79250 79250 79250 79250 0
237 20250401 152200 8947884250 79250 79250 79250 79250 0
238 20250401 152100 8947884250 79250 79250 79250 79250 0
239 20250401 152000 8947884250 79250 79250 79250 79250 0
240 20250401 151900 8947884250 79250 79500 79500 79200 651
241 20250401 151800 8896268550 79500 79200 79500 79200 1363
242 20250401 151700 8788127550 79200 79200 79300 79200 922
243 20250401 151600 8715097550 79200 79200 79300 79200 401
244 20250401 151500 8683327750 79300 79200 79300 79200 217
245 20250401 151400 8666131150 79300 79200 79300 79200 315
246 20250401 151300 8641168750 79200 79200 79300 79200 145
247 20250401 151200 8629683650 79200 79200 79300 79200 246
248 20250401 151100 8610192650 79200 79300 79300 79200 219
249 20250401 151000 8592840450 79300 79200 79300 79200 217
250 20250401 150900 8575641250 79300 79300 79300 79200 91
251 20250401 150800 8568427950 79300 79200 79300 79200 71
252 20250401 150700 8562801550 79200 79300 79300 79200 21
253 20250401 150600 8561137050 79300 79300 79300 79200 25
254 20250401 150500 8559155150 79300 79200 79300 79200 72
255 20250401 150400 8553446250 79300 79300 79300 79200 131
256 20250401 150300 8543060850 79200 79300 79300 79200 71
257 20250401 150200 8537437450 79300 79300 79300 79200 24
258 20250401 150100 8535536050 79300 79300 79300 79200 245
259 20250401 150000 8516108150 79300 79300 79300 79200 934
260 20250401 145900 8442092150 79200 79200 79300 79200 315
261 20250401 145800 8417119550 79300 79200 79300 79200 144
262 20250401 145700 8405707450 79200 79200 79200 79100 961
263 20250401 145600 8329596950 79200 79100 79300 79100 433
264 20250401 145500 8295319950 79300 79200 79300 79000 2429
265 20250401 145400 8103061250 79300 79250 79300 79200 83
266 20250401 145300 8096486350 79200 79200 79250 79200 78
267 20250401 145200 8090308250 79200 79250 79250 79200 164
268 20250401 145100 8077314550 79200 79200 79300 79200 231
269 20250401 145000 8059018350 79200 79300 79300 79200 354
270 20250401 144900 8030980350 79200 79200 79300 79200 111
271 20250401 144800 8022183750 79300 79250 79300 79200 131
272 20250401 144700 8011802550 79200 79200 79250 79200 120
273 20250401 144600 8002297400 79200 79300 79300 79200 98
274 20250401 144500 7994533250 79200 79200 79300 79200 383
275 20250401 144400 7964169950 79300 79450 79450 79200 1078
276 20250401 144300 7878644650 79400 79500 79500 79400 107
277 20250401 144200 7870147050 79500 79400 79500 79400 104
278 20250401 144100 7861887950 79500 79400 79500 79300 846
279 20250401 144000 7794699950 79300 79200 79400 79200 1314
280 20250401 143900 7690481550 79300 79300 79300 79200 244
281 20250401 143800 7671135050 79200 79300 79300 79200 367
282 20250401 143700 7642037950 79300 79200 79300 79200 300
283 20250401 143600 7618260900 79200 79300 79400 79200 345
284 20250401 143500 7590901400 79400 79300 79400 79300 143
285 20250401 143400 7579553700 79300 79300 79400 79200 380
286 20250401 143300 7549418300 79300 79300 79400 79300 467
287 20250401 143200 7512379800 79300 79300 79400 79300 59
288 20250401 143100 7507700900 79400 79300 79400 79300 23
289 20250401 143000 7505876700 79400 79400 79500 79300 609
290 20250401 142900 7457523300 79400 79400 79500 79400 65
291 20250401 142800 7452359550 79400 79450 79450 79400 105
292 20250401 142700 7444020450 79450 79450 79500 79400 127
293 20250401 142600 7433931750 79450 79400 79500 79400 94
294 20250401 142500 7426464600 79500 79500 79500 79300 2346
295 20250401 142400 7240166000 79600 79550 79600 79500 71
296 20250401 142300 7234516350 79550 79750 79750 79500 1223
297 20250401 142200 7137120650 79700 79700 79750 79700 47
298 20250401 142100 7133373600 79700 79750 79750 79700 93
299 20250401 142000 7125960450 79700 79700 79750 79700 50
300 20250401 141900 7121975000 79700 79700 79750 79700 139
301 20250401 141800 7110892500 79700 79700 79750 79700 201
302 20250401 141700 7094870850 79700 79700 79750 79700 91
303 20250401 141600 7087617900 79700 79800 79800 79700 119
304 20250401 141500 7078124150 79700 79700 79800 79700 314
305 20250401 141400 7053095850 79700 79600 79800 79600 1319
306 20250401 141300 6947958050 79600 79600 79700 79600 142
307 20250401 141200 6936652650 79700 79700 79700 79600 689
308 20250401 141100 6881795850 79700 79700 79700 79600 77
309 20250401 141000 6875663950 79600 79700 79700 79600 141
310 20250401 140900 6864428550 79600 79600 79700 79600 198
311 20250401 140800 6848651950 79600 79700 79700 79600 141
312 20250401 140700 6837421250 79700 79700 79700 79600 87
313 20250401 140600 6830494050 79600 79600 79700 79600 134
314 20250401 140500 6819825650 79600 79800 79800 79500 1767
315 20250401 140400 6679067650 79800 79800 79800 79700 137
316 20250401 140300 6668145650 79800 79800 79900 79700 952
317 20250401 140200 6592191550 79900 79800 79900 79800 206
318 20250401 140100 6575737100 79800 79800 79900 79800 211
319 20250401 140000 6558881100 79900 79800 79900 79800 235
320 20250401 135900 6540109600 79800 79800 79900 79800 265
321 20250401 135800 6518940700 79900 79800 79900 79800 169
322 20250401 135700 6505441600 79800 79900 79900 79800 82
323 20250401 135600 6498894700 79900 79800 79900 79800 58
324 20250401 135500 6494263600 79800 79800 79900 79800 77
325 20250401 135400 6488118300 79900 79900 79900 79800 224
326 20250401 135300 6470223500 79900 79800 79900 79800 117
327 20250401 135200 6460880500 79900 79900 79900 79800 157
328 20250401 135100 6448338900 79900 79900 79900 79800 172
329 20250401 135000 6434597900 79900 79800 79900 79800 315
330 20250401 134900 6409433800 79800 79800 79900 79800 52
331 20250401 134800 6405282600 79800 79800 79900 79800 66
332 20250401 134700 6400012300 79800 79800 79900 79800 103
333 20250401 134600 6391784900 79800 79900 79900 79800 356
334 20250401 134500 6363355900 80000 79900 80000 79900 316
335 20250401 134400 6338102400 80000 79900 80000 79800 296
336 20250401 134300 6314451600 79800 79900 79900 79800 136
337 20250401 134200 6303590200 80000 79900 80000 79800 1018
338 20250401 134100 6222249100 79900 79800 79900 79800 45
339 20250401 134000 6218657000 79800 79800 79900 79800 134
340 20250401 133900 6207955700 79800 79800 79900 79800 128
341 20250401 133800 6197736200 79800 79900 79900 79800 157
342 20250401 133700 6185198700 79900 79900 79900 79800 103
343 20250401 133600 6176973200 79800 79800 79900 79800 211
344 20250401 133500 6160121400 79800 79800 79900 79800 78
345 20250401 133400 6153894450 79800 79900 79900 79800 104
346 20250401 133300 6145588050 79900 79800 80000 79800 128
347 20250401 133200 6135361150 80000 79900 80000 79800 248
348 20250401 133100 6115547350 79900 79900 80000 79800 1106
349 20250401 133000 6027177450 79800 79800 79900 79800 95
350 20250401 132900 6019591550 79800 79800 79900 79800 177
351 20250401 132800 6005454850 79900 79900 79900 79800 82
352 20250401 132700 5998904550 79800 79800 79900 79800 122
353 20250401 132600 5989159350 79800 79900 79900 79800 216
354 20250401 132500 5971906050 79900 79900 79900 79800 98
355 20250401 132400 5964080950 79800 79900 79900 79800 152
356 20250401 132300 5951944050 79800 79800 79900 79800 18
357 20250401 132200 5950507550 79800 79900 79900 79800 153
358 20250401 132100 5938288600 79900 79800 79900 79800 97
359 20250401 132000 5930540600 79900 79800 79900 79800 94
360 20250401 131900 5923033700 79800 79900 79900 79800 86
361 20250401 131800 5916165100 79800 79900 79900 79800 175
362 20250401 131700 5902189400 79800 79900 79900 79800 139
363 20250401 131600 5891091600 79900 79800 79900 79800 148
364 20250401 131500 5879274600 79900 79800 79900 79800 208
365 20250401 131400 5862660300 79900 80000 80000 79800 91
366 20250401 131300 5855389400 79800 80000 80000 79800 29
367 20250401 131200 5853071200 80000 79900 80000 79900 345
368 20250401 131100 5825499000 79900 80000 80000 79900 128
369 20250401 131000 5815261900 79900 79800 80000 79800 75
370 20250401 130900 5809268000 80000 79800 80000 79800 81
371 20250401 130800 5802796100 79800 79800 80100 79700 651
372 20250401 130700 5750782500 79700 80100 80100 79700 1334
373 20250401 130600 5644206000 80100 80100 80200 80100 28
374 20250401 130500 5641962800 80200 80100 80200 80100 204
375 20250401 130400 5625608900 80200 80000 80200 80000 117
376 20250401 130300 5616235700 80100 80400 80500 80000 3651
377 20250401 130200 5323258400 80400 80400 80500 80400 137
378 20250401 130100 5312237900 80400 80400 80500 80400 127
379 20250401 130000 5302022700 80500 80400 80500 80400 292
380 20250401 125900 5278530300 80400 80500 80500 80400 97
381 20250401 125800 5270726100 80400 80500 80500 80400 172
382 20250401 125700 5256891700 80500 80500 80500 80400 100
383 20250401 125600 5248846500 80400 80400 80500 80400 180
384 20250401 125500 5234370400 80500 80500 80500 80400 128
385 20250401 125400 5224074400 80400 80400 80500 80400 112
386 20250401 125300 5215068900 80400 80400 80500 80400 569
387 20250401 125200 5169319300 80400 80400 80600 80400 172
388 20250401 125100 5155482400 80500 80600 80600 80400 246
389 20250401 125000 5135674400 80600 80500 80600 80500 115
390 20250401 124900 5126416100 80600 80500 80600 80500 61
391 20250401 124800 5121505300 80500 80500 80600 80500 83
392 20250401 124700 5114823700 80500 80500 80600 80500 106
393 20250401 124600 5106289400 80500 80500 80600 80500 181
394 20250401 124500 5091712100 80500 80500 80600 80500 65
395 20250401 124400 5086479500 80500 80400 80600 80400 158
396 20250401 124300 5073763900 80400 80500 80500 80400 110
397 20250401 124200 5064913100 80500 80500 80500 80500 51
398 20250401 124100 5060807600 80500 80600 80600 80500 300
399 20250401 124000 5036652400 80500 80600 80600 80500 327
400 20250401 123900 5010312300 80600 80700 80800 80600 253
401 20250401 123800 4989897800 80700 80700 80700 80700 41
402 20250401 123700 4986589100 80700 80700 80700 80700 120
403 20250401 123600 4976905100 80700 80700 80800 80700 98
404 20250401 123500 4968995400 80700 80700 80800 80700 72
405 20250401 123400 4963184700 80700 80700 80700 80700 62
406 20250401 123300 4958181300 80700 80700 80800 80700 80
407 20250401 123200 4951724800 80700 80700 80700 80700 97
408 20250401 123100 4943896900 80700 80800 80800 80700 69
409 20250401 123000 4938325400 80900 80700 80900 80600 651
410 20250401 122900 4885790700 80700 80700 80700 80600 149
411 20250401 122800 4873774600 80700 80600 80700 80600 54
412 20250401 122700 4869419600 80700 80600 80700 80600 133
413 20250401 122600 4858694400 80600 80700 80700 80600 229
414 20250401 122500 4840224800 80700 80600 80700 80600 107
415 20250401 122400 4831598300 80700 80600 80700 80600 52
416 20250401 122300 4827406200 80700 80700 80700 80600 130
417 20250401 122200 4816922500 80600 80600 80800 80600 605
418 20250401 122100 4768106200 80700 80700 80700 80600 107
419 20250401 122000 4759478000 80600 80600 80700 80600 90
420 20250401 121900 4752219900 80600 80700 80700 80600 97
421 20250401 121800 4744397400 80600 80700 80700 80600 158
422 20250401 121700 4731657600 80800 80700 80800 80600 166
423 20250401 121600 4718261400 80800 80700 80800 80700 137
424 20250401 121500 4707201600 80800 80700 80800 80700 96
425 20250401 121400 4699450600 80700 80700 80800 80600 124
426 20250401 121300 4689443200 80800 80600 80800 80600 235
427 20250401 121200 4670480800 80600 80900 81000 80600 414
428 20250401 121100 4637032900 80800 80900 80900 80800 237
429 20250401 121000 4617868400 80800 80700 81100 80700 356
430 20250401 120900 4589086800 81100 80700 81100 80500 2779
431 20250401 120800 4364844700 80700 80800 80800 80700 140
432 20250401 120700 4353540500 80800 80700 80800 80700 124
433 20250401 120600 4343522500 80700 80800 80800 80700 140
434 20250401 120500 4332218000 80700 80800 80800 80700 139
435 20250401 120400 4320998400 80800 80800 80800 80700 113
436 20250401 120300 4311872500 80800 80700 80800 80700 118
437 20250401 120200 4302341000 80700 80700 80800 80700 166
438 20250401 120100 4288938650 80800 80700 80900 80700 106
439 20250401 120000 4280377250 80900 80700 80900 80700 34
440 20250401 115900 4277630150 80900 80700 81000 80600 433
441 20250401 115800 4242643950 80600 80800 80900 80600 174
442 20250401 115700 4228594750 80900 80700 80900 80600 228
443 20250401 115600 4210180250 80800 80700 80900 80500 1145
444 20250401 115500 4117766150 80600 80600 80700 80600 119
445 20250401 115400 4108172450 80700 80600 80700 80600 159
446 20250401 115300 4095353650 80700 80800 80800 80600 98
447 20250401 115200 4087446650 80700 80700 80800 80700 152
448 20250401 115100 4075177150 80700 80700 80800 80700 140
449 20250401 115000 4063874950 80800 80700 80800 80700 71
450 20250401 114900 4058143150 80700 80700 80800 80700 92
451 20250401 114800 4050717150 80800 80700 80800 80700 86
452 20250401 114700 4043774550 80700 80700 80800 80700 97
453 20250401 114600 4035944450 80800 80700 80800 80700 123
454 20250401 114500 4026008950 80800 80700 80800 80700 82
455 20250401 114400 4019389650 80800 80600 80800 80600 111
456 20250401 114300 4010429850 80600 80500 80800 80500 344
457 20250401 114200 3982667350 80700 80400 80700 80400 845
458 20250401 114100 3914617950 80500 80400 80500 80400 85
459 20250401 114000 3907781850 80500 80400 80500 80400 176
460 20250401 113900 3893624050 80500 80400 80500 80400 56
461 20250401 113800 3889120650 80500 80400 80500 80400 98
462 20250401 113700 3881238550 80400 80400 80500 80400 90
463 20250401 113600 3874001250 80400 80400 80500 80400 116
464 20250401 113500 3864672850 80500 80500 80500 80400 88
465 20250401 113400 3857593950 80600 80400 80600 80400 93
466 20250401 113300 3850112850 80600 80400 80700 80400 668
467 20250401 113200 3796318750 80400 80400 80500 80400 138
468 20250401 113100 3785221050 80500 80400 80600 80300 214
469 20250401 113000 3768013550 80400 80400 80700 80400 654
470 20250401 112900 3715357250 80400 80500 80500 80400 304
471 20250401 112800 3690910350 80500 80500 80500 80400 83
472 20250401 112700 3684233950 80400 80400 80500 80400 82
473 20250401 112600 3677639750 80400 80600 80600 80400 184
474 20250401 112500 3662841850 80400 80400 80700 80400 377
475 20250401 112400 3632494850 80400 80400 80500 80400 204
476 20250401 112300 3616082250 80600 80300 80600 80300 1172
477 20250401 112200 3521859150 80300 80300 80400 80300 52
478 20250401 112100 3517680250 80300 80300 80400 80300 89
479 20250401 112000 3510531450 80400 80300 80400 80300 229
480 20250401 111900 3492129150 80400 80400 80400 80300 57
481 20250401 111800 3487550050 80300 80300 80400 80300 82
482 20250401 111700 3480964650 80400 80300 80400 80200 539
483 20250401 111600 3437676950 80300 80300 80400 80200 260
484 20250401 111500 3416800850 80300 80300 80400 80200 241
485 20250401 111400 3397443250 80300 80400 80400 80300 135
486 20250401 111300 3386596250 80400 80400 80500 80300 587
487 20250401 111200 3339402450 80400 80400 80500 80400 99
488 20250401 111100 3331441650 80500 80400 80500 80400 75
489 20250401 111000 3325409950 80500 80400 80500 80400 246
490 20250401 110900 3305626550 80500 80400 80500 80400 132
491 20250401 110800 3295010650 80500 80400 80500 80400 34
492 20250401 110700 3292275150 80400 80400 80500 80400 90
493 20250401 110600 3285036750 80500 80400 80500 80400 222
494 20250401 110500 3267175150 80400 80400 80400 80400 18
495 20250401 110400 3265727950 80400 80400 80600 80400 66
496 20250401 110300 3260417450 80600 80600 80600 80400 79
497 20250401 110200 3254059350 80600 80600 80600 80400 204
498 20250401 110100 3237641250 80700 80500 80700 80400 660
499 20250401 110000 3184477050 80500 80500 80600 80500 68
500 20250401 105900 3179000250 80600 80600 80700 80500 186
501 20250401 105800 3164015750 80500 80400 80700 80400 567
502 20250401 105700 3118358550 80500 80500 80500 80400 89
503 20250401 105600 3111199550 80400 80500 80500 80400 115
504 20250401 105500 3101949350 80500 80600 80600 80400 258
505 20250401 105400 3081180450 80400 80500 80600 80400 150
506 20250401 105300 3069098950 80600 80500 80600 80500 59
507 20250401 105200 3064347050 80600 80600 80700 80500 214
508 20250401 105100 3047105000 80700 80600 80700 80600 49
509 20250401 105000 3043153700 80600 80600 80700 80500 322
510 20250401 104900 3017198800 80500 80600 80600 80500 112
511 20250401 104800 3008177100 80600 80700 80700 80500 99
512 20250401 104700 3000198900 80500 80600 80700 80400 430
513 20250401 104600 2965545200 80500 80500 80600 80400 74
514 20250401 104500 2959589600 80600 80400 80700 80300 517
515 20250401 104400 2917994600 80300 80400 80400 80300 254
516 20250401 104300 2897580200 80400 80300 80400 80300 237
517 20250401 104200 2878533300 80300 80400 80400 80300 67
518 20250401 104100 2873150700 80400 80300 80500 80300 448
519 20250401 104000 2837142200 80300 80400 80400 80300 96
520 20250401 103900 2829431300 80300 80400 80400 80300 89
521 20250401 103800 2822279600 80400 80400 80500 80400 145
522 20250401 103700 2810619500 80500 80400 80500 80300 77
523 20250401 103600 2804431000 80300 80300 80300 80200 298
524 20250401 103500 2780505500 80300 80300 80400 80200 120
525 20250401 103400 2770874300 80400 80300 80500 80300 157
526 20250401 103300 2758260700 80300 80200 80500 80200 362
527 20250401 103200 2729184400 80300 80300 80300 80200 75
528 20250401 103100 2723165900 80300 80300 80400 80200 115
529 20250401 103000 2713934700 80400 80200 80400 80100 391
530 20250401 102900 2682561200 80200 80200 80200 80100 48
531 20250401 102800 2678714500 80200 80200 80200 80000 103
532 20250401 102700 2670459800 80200 80300 80300 80100 100
533 20250401 102600 2662434000 80300 80200 80300 80100 204
534 20250401 102500 2646070700 80200 80100 80500 80000 270
535 20250401 102400 2624409000 80200 80200 80300 80200 92
536 20250401 102300 2617029900 80300 80300 80300 80200 163
537 20250401 102200 2603941200 80300 80300 80500 80000 623
538 20250401 102100 2553943800 80300 80200 80300 80100 61
539 20250401 102000 2549050000 80300 80200 80300 80200 137
540 20250401 101900 2538054800 80300 80200 80300 80100 201
541 20250401 101800 2521920000 80300 80300 80300 80100 85
542 20250401 101700 2515101900 80300 80200 80300 80100 117
543 20250401 101600 2505716450 80200 80200 80200 80100 274
544 20250401 101500 2483742550 80100 80300 80300 80100 235
545 20250401 101400 2464898950 80300 80400 80400 80100 280
546 20250401 101300 2442433550 80300 80400 80400 80300 25
547 20250401 101200 2440424050 80400 80200 80500 80200 546
548 20250401 101100 2396581450 80200 80300 80300 80100 71
549 20250401 101000 2390889750 80300 80200 80300 80100 173
550 20250401 100900 2377011350 80200 80300 80300 80200 48
551 20250401 100800 2373160450 80300 80300 80300 80200 373
552 20250401 100700 2343230050 80300 80200 80400 80200 182
553 20250401 100600 2328618750 80300 80300 80500 80200 381
554 20250401 100500 2298020250 80300 80300 80500 80300 421
555 20250401 100400 2264170650 80400 80500 80500 80400 111
556 20250401 100300 2255244950 80500 80500 80500 80400 207
557 20250401 100200 2238588650 80500 80600 80600 80500 49
558 20250401 100100 2234640150 80700 80700 80700 80500 281
559 20250401 100000 2211994050 80400 80700 80800 80400 254
560 20250401 095900 2191530650 80700 80900 81000 80600 39
561 20250401 095800 2188378250 80500 80700 80900 80400 600
562 20250401 095700 2139952950 80300 80400 80800 80200 452
563 20250401 095600 2103573550 80300 80400 80500 80300 123
564 20250401 095500 2093685950 80300 80400 80600 80300 335
565 20250401 095400 2066747350 80300 80300 80300 80300 119
566 20250401 095300 2057191650 80300 80300 80400 80100 460
567 20250401 095200 2020270850 80300 80300 80400 80200 340
568 20250401 095100 1992965350 80300 80500 80600 80200 380
569 20250401 095000 1962414350 80300 80300 80500 80100 705
570 20250401 094900 1905824050 80300 80400 80400 80300 61
571 20250401 094800 1900924150 80300 80400 80500 80300 379
572 20250401 094700 1870466150 80400 80400 80500 80300 115
573 20250401 094600 1861218050 80300 80400 80500 80200 386
574 20250401 094500 1830194150 80500 80300 80500 80300 347
575 20250401 094400 1802293350 80400 80300 80500 80300 75
576 20250401 094300 1796265950 80300 80300 80500 80200 682
577 20250401 094200 1741476750 80300 80300 80400 80300 160
578 20250401 094100 1728619050 80400 80400 80500 80300 97
579 20250401 094000 1720818550 80500 80400 80500 80300 53
580 20250401 093900 1716555050 80300 80500 80500 80200 166
581 20250401 093800 1703224850 80300 80300 80500 80300 391
582 20250401 093700 1671793750 80300 80300 80500 80300 165
583 20250401 093600 1658537150 80300 80200 80500 80100 439
584 20250401 093500 1623276250 80300 80300 80300 80200 43
585 20250401 093400 1619824650 80400 80200 80400 80200 444
586 20250401 093300 1584174350 80200 80300 80300 80200 87
587 20250401 093200 1577190650 80300 80400 80400 80100 413
588 20250401 093100 1544060550 80500 80400 80500 80300 270
589 20250401 093000 1522350150 80400 80400 80600 80300 417
590 20250401 092900 1488825150 80300 80300 80700 80200 433
591 20250401 092800 1454006450 80300 80300 80500 80300 286
592 20250401 092700 1431009650 80300 80400 80500 80300 134
593 20250401 092600 1420231350 80450 80300 80600 80200 1489
594 20250401 092500 1300632300 80200 80300 80300 80100 195
595 20250401 092400 1284985900 80400 80400 80400 80200 402
596 20250401 092300 1252705950 80400 80300 80500 80300 120
597 20250401 092200 1243057300 80300 80500 80500 80200 427
598 20250401 092100 1208757900 80300 80400 80500 80300 503
599 20250401 092000 1168332400 80500 80500 80600 80300 351
600 20250401 091900 1140088300 80400 80500 80600 80300 754
601 20250401 091800 1079386100 80500 80400 80500 80300 157
602 20250401 091700 1066762100 80300 80300 80500 80000 431
603 20250401 091600 1032148600 80200 80100 80200 79900 397
604 20250401 091500 1000351700 80100 79700 80100 79700 428
605 20250401 091400 966132500 80000 79950 80100 79500 1728
606 20250401 091300 828437300 79900 80200 80200 79900 432
607 20250401 091200 793860100 80100 80200 80200 80100 136
608 20250401 091100 782959500 80100 80200 80300 80100 317
609 20250401 091000 757528650 80200 80200 80250 80200 102
610 20250401 090900 749345200 80250 80300 80400 80250 54
611 20250401 090800 745008400 80400 80200 80500 80200 463
612 20250401 090700 707816800 80300 80300 80500 80200 562
613 20250401 090600 662648600 80400 80700 80700 80200 1049
614 20250401 090500 578354300 80500 80600 80800 80400 565
615 20250401 090400 532785200 80400 80500 80600 80400 409
616 20250401 090300 499871100 80500 80600 80800 80200 955
617 20250401 090200 423068600 80600 80300 80800 80300 1113
618 20250401 090100 333379400 80600 80700 80700 80300 863
619 20250401 090000 264022800 80300 80600 81100 80200 3276

1
021240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,51747,72563745,4398495000,6167918325000,0.07
20250327,52537,72563745,4570719000,6313045815000,0.07
20250326,52706,72563745,4617045600,6356584062000,0.07
20250325,54262,72563745,4688236800,6269507568000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 51747 72563745 4398495000 6167918325000 0.07
3 20250327 52537 72563745 4570719000 6313045815000 0.07
4 20250326 52706 72563745 4617045600 6356584062000 0.07
5 20250325 54262 72563745 4688236800 6269507568000 0.07