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

624
028300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,39771356150,58000,58000,58000,58000,20957
20250401,192100,39771356150,58000,58000,58000,58000,0
20250401,192000,39771356150,58000,58000,58000,58000,0
20250401,191900,39771356150,58000,58000,58000,58000,0
20250401,191800,39771356150,58000,58000,58000,58000,0
20250401,191700,39771356150,58000,58000,58000,58000,0
20250401,191600,39771356150,58000,58000,58000,58000,0
20250401,191500,39771356150,58000,58000,58000,58000,0
20250401,191400,39771356150,58000,58000,58000,58000,0
20250401,191300,39771356150,58000,58000,58000,58000,0
20250401,191200,39771356150,58000,58000,58000,58000,0
20250401,191100,39771356150,58000,58000,58000,58000,0
20250401,191000,39771356150,58000,58000,58000,58000,0
20250401,190900,39771356150,58000,58000,58000,58000,0
20250401,190800,39771356150,58000,58000,58000,58000,0
20250401,190700,39771356150,58000,58000,58000,58000,0
20250401,190600,39771356150,58000,58000,58000,58000,0
20250401,190500,39771356150,58000,58000,58000,58000,0
20250401,190400,39771356150,58000,58000,58000,58000,0
20250401,190300,39771356150,58000,58000,58000,58000,0
20250401,190200,39771356150,58000,58000,58000,58000,0
20250401,190100,39771356150,58000,58000,58000,58000,0
20250401,190000,39771356150,58000,58000,58000,58000,0
20250401,185900,39771356150,58000,58000,58000,58000,0
20250401,185800,39771356150,58000,58000,58000,58000,0
20250401,185700,39771356150,58000,58000,58000,58000,0
20250401,185600,39771356150,58000,58000,58000,58000,0
20250401,185500,39771356150,58000,58000,58000,58000,0
20250401,185400,39771356150,58000,58000,58000,58000,0
20250401,185300,39771356150,58000,58000,58000,58000,0
20250401,185200,39771356150,58000,58000,58000,58000,20957
20250401,185100,39771356150,58000,58000,58000,58000,0
20250401,185000,39771356150,58000,58000,58000,58000,0
20250401,184900,39771356150,58000,58000,58000,58000,0
20250401,184800,39771356150,58000,58000,58000,58000,0
20250401,184700,39771356150,58000,58000,58000,58000,0
20250401,184600,39771356150,58000,58000,58000,58000,0
20250401,184500,39771356150,58000,58000,58000,58000,0
20250401,184400,39771356150,58000,58000,58000,58000,0
20250401,184300,39771356150,58000,58000,58000,58000,0
20250401,184200,39771356150,58000,58000,58000,58000,0
20250401,184100,39771356150,58000,58000,58000,58000,0
20250401,184000,39771356150,58000,58000,58000,58000,0
20250401,183900,39771356150,58000,58000,58000,58000,0
20250401,183800,39771356150,58000,58000,58000,58000,0
20250401,183700,39771356150,58000,58000,58000,58000,0
20250401,183600,39771356150,58000,58000,58000,58000,0
20250401,183500,39771356150,58000,58000,58000,58000,0
20250401,183400,39771356150,58000,58000,58000,58000,0
20250401,183300,39771356150,58000,58000,58000,58000,0
20250401,183200,39771356150,58000,58000,58000,58000,0
20250401,183100,39771356150,58000,58000,58000,58000,0
20250401,183000,39771356150,58000,58000,58000,58000,0
20250401,182900,39771356150,58000,58000,58000,58000,0
20250401,182800,39771356150,58000,58000,58000,58000,0
20250401,182700,39771356150,58000,58000,58000,58000,0
20250401,182600,39771356150,58000,58000,58000,58000,0
20250401,182500,39771356150,58000,58000,58000,58000,0
20250401,182400,39771356150,58000,58000,58000,58000,0
20250401,182300,39771356150,58000,58000,58000,58000,0
20250401,182200,39771356150,58000,58000,58000,58000,20957
20250401,182100,39771356150,58000,58000,58000,58000,0
20250401,182000,39771356150,58000,58000,58000,58000,0
20250401,181900,39771356150,58000,58000,58000,58000,0
20250401,181800,39771356150,58000,58000,58000,58000,0
20250401,181700,39771356150,58000,58000,58000,58000,0
20250401,181600,39771356150,58000,58000,58000,58000,0
20250401,181500,39771356150,58000,58000,58000,58000,0
20250401,181400,39771356150,58000,58000,58000,58000,0
20250401,181300,39771356150,58000,58000,58000,58000,0
20250401,181200,39771356150,58000,58000,58000,58000,0
20250401,181100,39771356150,58000,58000,58000,58000,0
20250401,181000,39771356150,58000,58000,58000,58000,0
20250401,180900,39771356150,58000,58000,58000,58000,0
20250401,180800,39771356150,58000,58000,58000,58000,0
20250401,180700,39771356150,58000,58000,58000,58000,0
20250401,180600,39771356150,58000,58000,58000,58000,0
20250401,180500,39771356150,58000,58000,58000,58000,0
20250401,180400,39771356150,58000,58000,58000,58000,0
20250401,180300,39771356150,58000,58000,58000,58000,0
20250401,180200,39771356150,58000,58000,58000,58000,0
20250401,180100,39771356150,58000,58000,58000,58000,0
20250401,180000,39771356150,58000,58000,58000,58000,0
20250401,175900,39771356150,58000,58000,58000,58000,0
20250401,175800,39771356150,58000,58000,58000,58000,0
20250401,175700,39771356150,58000,58000,58000,58000,0
20250401,175600,39771356150,58000,58000,58000,58000,0
20250401,175500,39771356150,58000,58000,58000,58000,0
20250401,175400,39771356150,58000,58000,58000,58000,0
20250401,175300,39771356150,58000,58000,58000,58000,0
20250401,175200,39771356150,58000,58000,58000,58000,20957
20250401,175100,39771356150,58000,58000,58000,58000,0
20250401,175000,39771356150,58000,58000,58000,58000,0
20250401,174900,39771356150,58000,58000,58000,58000,0
20250401,174800,39771356150,58000,58000,58000,58000,0
20250401,174700,39771356150,58000,58000,58000,58000,0
20250401,174600,39771356150,58000,58000,58000,58000,0
20250401,174500,39771356150,58000,58000,58000,58000,0
20250401,174400,39771356150,58000,58000,58000,58000,0
20250401,174300,39771356150,58000,58000,58000,58000,0
20250401,174200,39771356150,58000,58000,58000,58000,0
20250401,174100,39771356150,58000,58000,58000,58000,0
20250401,174000,39771356150,58000,58000,58000,58000,0
20250401,173900,39771356150,58000,58000,58000,58000,0
20250401,173800,39771356150,58000,58000,58000,58000,0
20250401,173700,39771356150,58000,58000,58000,58000,0
20250401,173600,39771356150,58000,58000,58000,58000,0
20250401,173500,39771356150,58000,58000,58000,58000,0
20250401,173400,39771356150,58000,58000,58000,58000,0
20250401,173300,39771356150,58000,58000,58000,58000,0
20250401,173200,39771356150,58000,58000,58000,58000,0
20250401,173100,39771356150,58000,58000,58000,58000,0
20250401,173000,39771356150,58000,58000,58000,58000,0
20250401,172900,39771356150,58000,58000,58000,58000,0
20250401,172800,39771356150,58000,58000,58000,58000,0
20250401,172700,39771356150,58000,58000,58000,58000,0
20250401,172600,39771356150,58000,58000,58000,58000,0
20250401,172500,39771356150,58000,58000,58000,58000,0
20250401,172400,39771356150,58000,58000,58000,58000,0
20250401,172300,39771356150,58000,58000,58000,58000,0
20250401,172200,39771356150,58000,58000,58000,58000,20957
20250401,172100,39771356150,58000,58000,58000,58000,0
20250401,172000,39771356150,58000,58000,58000,58000,0
20250401,171900,39771356150,58000,58000,58000,58000,0
20250401,171800,39771356150,58000,58000,58000,58000,0
20250401,171700,39771356150,58000,58000,58000,58000,0
20250401,171600,39771356150,58000,58000,58000,58000,0
20250401,171500,39771356150,58000,58000,58000,58000,0
20250401,171400,39771356150,58000,58000,58000,58000,0
20250401,171300,39771356150,58000,58000,58000,58000,0
20250401,171200,39771356150,58000,58000,58000,58000,0
20250401,171100,39771356150,58000,58000,58000,58000,0
20250401,171000,39771356150,58000,58000,58000,58000,0
20250401,170900,39771356150,58000,58000,58000,58000,0
20250401,170800,39771356150,58000,58000,58000,58000,0
20250401,170700,39771356150,58000,58000,58000,58000,0
20250401,170600,39771356150,58000,58000,58000,58000,0
20250401,170500,39771356150,58000,58000,58000,58000,0
20250401,170400,39771356150,58000,58000,58000,58000,0
20250401,170300,39771356150,58000,58000,58000,58000,0
20250401,170200,39771356150,58000,58000,58000,58000,0
20250401,170100,39771356150,58000,58000,58000,58000,0
20250401,170000,39771356150,58000,58000,58000,58000,0
20250401,165900,39771356150,58000,58000,58000,58000,0
20250401,165800,39771356150,58000,58000,58000,58000,0
20250401,165700,39771356150,58000,58000,58000,58000,0
20250401,165600,39771356150,58000,58000,58000,58000,0
20250401,165500,39771356150,58000,58000,58000,58000,0
20250401,165400,39771356150,58000,58000,58000,58000,0
20250401,165300,39771356150,58000,58000,58000,58000,0
20250401,165200,39771356150,58000,58000,58000,58000,20957
20250401,165100,39771356150,58000,58000,58000,58000,0
20250401,165000,39771356150,58000,58000,58000,58000,0
20250401,164900,39771356150,58000,58000,58000,58000,0
20250401,164800,39771356150,58000,58000,58000,58000,0
20250401,164700,39771356150,58000,58000,58000,58000,0
20250401,164600,39771356150,58000,58000,58000,58000,0
20250401,164500,39771356150,58000,58000,58000,58000,0
20250401,164400,39771356150,58000,58000,58000,58000,0
20250401,164300,39771356150,58000,58000,58000,58000,0
20250401,164200,39771356150,58000,58000,58000,58000,0
20250401,164100,39771356150,58000,58000,58000,58000,0
20250401,164000,39771356150,58000,58000,58000,58000,0
20250401,163900,39771356150,58000,58000,58000,58000,0
20250401,163800,39771356150,58000,58000,58000,58000,0
20250401,163700,39771356150,58000,58000,58000,58000,0
20250401,163600,39771356150,58000,58000,58000,58000,0
20250401,163500,39771356150,58000,58000,58000,58000,0
20250401,163400,39771356150,58000,58000,58000,58000,0
20250401,163300,39771356150,58000,58000,58000,58000,0
20250401,163200,39771356150,58000,58000,58000,58000,0
20250401,163100,39771356150,58000,58000,58000,58000,0
20250401,163000,39771356150,58000,58000,58000,58000,0
20250401,162900,39771356150,58000,58000,58000,58000,0
20250401,162800,39771356150,58000,58000,58000,58000,0
20250401,162700,39771356150,58000,58000,58000,58000,0
20250401,162600,39771356150,58000,58000,58000,58000,0
20250401,162500,39771356150,58000,58000,58000,58000,0
20250401,162400,39771356150,58000,58000,58000,58000,0
20250401,162300,39771356150,58000,58000,58000,58000,0
20250401,162200,39771356150,58000,58000,58000,58000,20957
20250401,162100,39771356150,58000,58000,58000,58000,0
20250401,162000,39771356150,58000,58000,58000,58000,0
20250401,161900,39771356150,58000,58000,58000,58000,0
20250401,161800,39771356150,58000,58000,58000,58000,0
20250401,161700,39771356150,58000,58000,58000,58000,0
20250401,161600,39771356150,58000,58000,58000,58000,0
20250401,161500,39771356150,58000,58000,58000,58000,0
20250401,161400,39771356150,58000,58000,58000,58000,0
20250401,161300,39771356150,58000,58000,58000,58000,0
20250401,161200,39771356150,58000,58000,58000,58000,0
20250401,161100,39771356150,58000,58000,58000,58000,0
20250401,161000,39771356150,58000,58000,58000,58000,0
20250401,160900,39771356150,58000,58000,58000,58000,0
20250401,160800,39771356150,58000,58000,58000,58000,0
20250401,160700,39771356150,58000,58000,58000,58000,0
20250401,160600,39771356150,58000,58000,58000,58000,0
20250401,160500,39771356150,58000,58000,58000,58000,0
20250401,160400,39771356150,58000,58000,58000,58000,0
20250401,160300,39771356150,58000,58000,58000,58000,0
20250401,160200,39771356150,58000,58000,58000,58000,0
20250401,160100,39771356150,58000,58000,58000,58000,0
20250401,160000,39771356150,58000,58000,58000,58000,0
20250401,155900,39771356150,58000,58000,58000,58000,0
20250401,155800,39771356150,58000,58000,58000,58000,0
20250401,155700,39771356150,58000,58000,58000,58000,0
20250401,155600,39771356150,58000,58000,58000,58000,0
20250401,155500,39771356150,58000,58000,58000,58000,0
20250401,155400,39771356150,58000,58000,58000,58000,0
20250401,155300,39771356150,58000,58000,58000,58000,0
20250401,155200,39771356150,58000,58000,58000,58000,20957
20250401,155100,39771356150,58000,58000,58000,58000,0
20250401,155000,39771356150,58000,58000,58000,58000,0
20250401,154900,39771356150,58000,58000,58000,58000,0
20250401,154800,39771356150,58000,58000,58000,58000,0
20250401,154700,39771356150,58000,58000,58000,58000,0
20250401,154600,39771356150,58000,58000,58000,58000,0
20250401,154500,39771356150,58000,58000,58000,58000,0
20250401,154400,39771356150,58000,58000,58000,58000,0
20250401,154300,39771356150,58000,58000,58000,58000,0
20250401,154200,39771356150,58000,58000,58000,58000,0
20250401,154100,39771356150,58000,58000,58000,58000,0
20250401,154000,39771356150,58000,58000,58000,58000,0
20250401,153900,39771356150,58000,58000,58000,58000,0
20250401,153800,39771356150,58000,58000,58000,58000,0
20250401,153700,39771356150,58000,58000,58000,58000,0
20250401,153600,39771356150,58000,58000,58000,58000,0
20250401,153500,39771356150,58000,58000,58000,58000,0
20250401,153400,39771356150,58000,58000,58000,58000,0
20250401,153300,39771356150,58000,58000,58000,58000,0
20250401,153200,39771356150,58000,58000,58000,58000,0
20250401,153100,39771356150,58000,58000,58000,58000,0
20250401,153000,39771356150,58000,58000,58000,58000,20957
20250401,152900,38555850150,57700,57700,57700,57700,0
20250401,152800,38555850150,57700,57700,57700,57700,0
20250401,152700,38555850150,57700,57700,57700,57700,0
20250401,152600,38555850150,57700,57700,57700,57700,0
20250401,152500,38555850150,57700,57700,57700,57700,0
20250401,152400,38555850150,57700,57700,57700,57700,0
20250401,152300,38555850150,57700,57700,57700,57700,0
20250401,152200,38555850150,57700,57700,57700,57700,0
20250401,152100,38555850150,57700,57700,57700,57700,0
20250401,152000,38555850150,57700,57700,57700,57700,0
20250401,151900,38555850150,57700,57750,57800,57700,729
20250401,151800,38513757100,57750,57600,57800,57600,2643
20250401,151700,38361257350,57600,57600,57700,57500,2782
20250401,151600,38201216950,57500,57600,57700,57500,2225
20250401,151500,38073052150,57600,57600,57700,57600,1022
20250401,151400,38014162200,57700,57800,57800,57600,2246
20250401,151300,37884620200,57700,57800,57800,57700,1141
20250401,151200,37818775700,57800,57700,57800,57700,754
20250401,151100,37775249200,57800,57750,57800,57700,1169
20250401,151000,37707772050,57800,57700,57800,57700,2420
20250401,150900,37567972150,57800,57700,57800,57700,547
20250401,150800,37536398850,57700,57800,57800,57700,973
20250401,150700,37480234150,57700,57700,57800,57700,1443
20250401,150600,37396958250,57700,57700,57800,57700,767
20250401,150500,37352679550,57700,57800,57800,57700,286
20250401,150400,37336152550,57800,57800,57900,57700,1553
20250401,150300,37246386950,57800,57800,57800,57700,488
20250401,150200,37218202700,57800,57800,57900,57800,4907
20250401,150100,36934542100,57900,57800,57900,57800,430
20250401,150000,36909672100,57900,57900,57900,57800,184
20250401,145900,36899022600,57900,57800,57900,57800,570
20250401,145800,36866023200,57900,57800,57900,57800,525
20250401,145700,36835648800,57900,57900,57900,57800,321
20250401,145600,36817065900,57800,57900,57900,57800,318
20250401,145500,36798669600,57900,57800,57900,57800,325
20250401,145400,36779853300,57800,57900,57900,57800,425
20250401,145300,36755248200,57900,57800,57900,57800,512
20250401,145200,36725607900,57900,57900,57900,57800,342
20250401,145100,36705821200,57800,57900,57900,57800,285
20250401,145000,36689328300,57900,57800,57900,57800,341
20250401,144900,36669595500,57900,57900,57900,57800,348
20250401,144800,36649450200,57900,57800,57900,57800,238
20250401,144700,36635675400,57900,57900,57900,57900,266
20250401,144600,36620274000,57900,57900,57900,57800,286
20250401,144500,36603716200,57900,57800,57900,57800,593
20250401,144400,36569400000,57900,57800,57900,57800,378
20250401,144300,36547519800,57900,57900,57900,57800,433
20250401,144200,36522469400,57800,57900,57900,57800,2631
20250401,144100,36370379100,57800,57900,57900,57800,313
20250401,144000,36352264000,57900,57900,57900,57800,844
20250401,143900,36303461200,57900,57800,57900,57800,312
20250401,143800,36285406300,57900,57800,57900,57800,501
20250401,143700,36256400000,57800,57900,57900,57800,280
20250401,143600,36240190000,57900,57900,57900,57800,273
20250401,143500,36224385600,57900,57800,57900,57800,290
20250401,143400,36207597400,57800,57900,57900,57800,322
20250401,143300,36188961800,57800,57900,57900,57800,282
20250401,143200,36172634200,57900,57900,57900,57900,639
20250401,143100,36135636100,57900,57800,57900,57800,336
20250401,143000,36116194400,57800,57800,57900,57800,929
20250401,142900,36062470900,57900,57900,57900,57800,226
20250401,142800,36049385900,57900,57800,57900,57800,1142
20250401,142700,35983333200,57800,57800,57900,57800,251
20250401,142600,35968804200,57900,57850,57900,57800,1338
20250401,142500,35891354000,57900,57900,57900,57800,343
20250401,142400,35871494800,57900,57900,57900,57800,408
20250401,142300,35847883200,57900,58000,58000,57900,3823
20250401,142200,35626518300,58000,58000,58000,57900,282
20250401,142100,35610168300,57900,58000,58000,57900,1929
20250401,142000,35498412300,58000,58000,58000,57900,326
20250401,141900,35479506300,58000,58000,58000,58000,313
20250401,141800,35461352300,58000,58000,58000,58000,191
20250401,141700,35450274300,58000,58000,58100,58000,1453
20250401,141600,35365987600,58000,58000,58100,58000,1409
20250401,141500,35284205300,58000,58100,58100,58000,372
20250401,141400,35262607100,58100,58100,58100,58000,1226
20250401,141300,35191473900,58000,58100,58100,58000,509
20250401,141200,35161933600,58100,58100,58100,58000,816
20250401,141100,35114579600,58100,58100,58100,58000,337
20250401,141000,35095000900,58100,58100,58100,58000,908
20250401,140900,35042319100,58100,58100,58100,58000,678
20250401,140800,35002966900,58100,58000,58100,58000,440
20250401,140700,34977415800,58100,58100,58100,58000,254
20250401,140600,34962658500,58100,58100,58100,58000,373
20250401,140500,34940997200,58100,58100,58100,58100,202
20250401,140400,34929261000,58100,58000,58100,58000,186
20250401,140300,34918456600,58100,58100,58100,58000,383
20250401,140200,34896206700,58100,58100,58100,58000,532
20250401,140100,34865327100,58100,58100,58100,58000,277
20250401,140000,34849245300,58100,58100,58200,58000,5662
20250401,135900,34520408450,58200,58200,58200,58100,381
20250401,135800,34498237650,58200,58200,58200,58100,670
20250401,135700,34459255250,58200,58100,58200,58100,248
20250401,135600,34444823750,58200,58100,58200,58100,833
20250401,135500,34396358750,58100,58100,58200,58100,974
20250401,135400,34339753350,58200,58200,58200,58100,783
20250401,135300,34294229150,58200,58200,58200,58100,429
20250401,135200,34269284650,58200,58100,58200,58000,2635
20250401,135100,34116184050,58100,58100,58100,58000,2109
20250401,135000,33993698350,58100,58100,58100,58100,228
20250401,134900,33980451550,58100,58100,58100,58000,694
20250401,134800,33940168250,58100,58100,58100,58000,254
20250401,134700,33925414850,58000,58100,58100,58000,356
20250401,134600,33904742350,58100,58000,58100,58000,248
20250401,134500,33890337050,58100,58000,58100,58000,523
20250401,134400,33859952250,58100,58100,58100,58100,168
20250401,134300,33850191450,58100,58100,58100,58000,309
20250401,134200,33832240150,58000,58100,58100,58000,383
20250401,134100,33809989700,58000,58100,58100,58000,431
20250401,134000,33784962900,58000,58100,58100,58000,372
20250401,133900,33763354100,58100,58000,58100,58000,242
20250401,133800,33749297900,58100,58050,58100,58050,330
20250401,133700,33730132500,58100,58100,58100,58000,1608
20250401,133600,33636713350,58100,58100,58100,58000,114
20250401,133500,33630097250,58100,58100,58100,58000,1216
20250401,133400,33559552050,58100,58000,58100,58000,269
20250401,133300,33543927450,58100,58100,58100,58000,292
20250401,133200,33526968250,58000,58000,58100,58000,357
20250401,133100,33506240750,58000,58100,58100,58000,161
20250401,133000,33496890850,58100,58000,58100,58000,762
20250401,132900,33452675150,58000,58000,58100,58000,1149
20250401,132800,33386012750,58000,58100,58100,58000,356
20250401,132700,33365346950,58000,58100,58100,58000,154
20250401,132600,33356411050,58000,58000,58100,58000,1003
20250401,132500,33298215350,58100,58000,58100,58000,398
20250401,132400,33275116150,58000,58100,58100,58000,1275
20250401,132300,33201147450,58000,58100,58100,58000,310
20250401,132200,33183153950,58100,58100,58100,58000,198
20250401,132100,33171650850,58100,58100,58100,58000,1388
20250401,132000,33091009100,58000,58100,58100,58000,206
20250401,131900,33079040600,58000,58100,58100,58000,360
20250401,131800,33058137650,58100,58000,58100,58000,172
20250401,131700,33048145350,58100,58000,58100,57900,1173
20250401,131600,32980105550,58000,58100,58100,58000,623
20250401,131500,32943960550,58000,57900,58100,57900,1277
20250401,131400,32869890050,58000,58000,58000,57900,311
20250401,131300,32851870450,58000,57900,58000,57900,190
20250401,131200,32840851050,58000,58000,58000,57900,595
20250401,131100,32806346450,57900,58000,58000,57900,1517
20250401,131000,32718462650,58000,58000,58000,58000,771
20250401,130900,32673744650,58000,58000,58000,57900,2502
20250401,130800,32528862050,57900,58000,58000,57900,1054
20250401,130700,32467787250,57900,58000,58000,57900,431
20250401,130600,32442793550,57900,58000,58100,57900,1168
20250401,130500,32375036850,58100,58000,58100,58000,223
20250401,130400,32362088750,58100,58200,58200,58000,1989
20250401,130300,32246515350,58200,58100,58200,58100,3286
20250401,130200,32055581350,58100,58000,58100,58000,1095
20250401,130100,31991994550,58000,58000,58000,58000,1394
20250401,130000,31911142550,58000,58000,58000,57900,355
20250401,125900,31890568150,58000,57900,58000,57900,395
20250401,125800,31867686250,57900,57800,58000,57800,2102
20250401,125700,31745987600,57900,57850,57900,57800,338
20250401,125600,31726422300,57900,57800,57900,57800,133
20250401,125500,31718724400,57800,57800,57900,57800,401
20250401,125400,31695529450,57800,57850,57900,57800,347
20250401,125300,31675455350,57850,57800,57900,57800,531
20250401,125200,31644752350,57800,57900,57900,57800,698
20250401,125100,31604393050,57800,57800,57900,57800,344
20250401,125000,31584495250,57900,57800,57900,57800,218
20250401,124900,31571881350,57900,57900,58000,57800,863
20250401,124800,31521911950,57900,57900,58000,57800,2409
20250401,124700,31382480250,57900,57900,58000,57900,1308
20250401,124600,31306734050,58000,58000,58100,58000,715
20250401,124500,31265255550,58000,58100,58100,58000,2888
20250401,124400,31097726650,58000,58000,58100,58000,188
20250401,124300,31086816750,58100,58100,58100,58000,411
20250401,124200,31062955950,58100,58100,58200,58100,1059
20250401,124100,31001411450,58100,58100,58200,58000,1103
20250401,124000,30937327950,58100,58100,58100,58000,1361
20250401,123900,30858260750,58100,58000,58100,58000,661
20250401,123800,30819871150,58100,58100,58200,58100,2615
20250401,123700,30667935250,58200,58100,58200,58100,374
20250401,123600,30646186550,58200,58100,58200,58100,185
20250401,123500,30635427450,58100,58100,58200,58100,317
20250401,123400,30616996450,58100,58200,58200,58100,279
20250401,123300,30600775150,58200,58200,58200,58100,976
20250401,123200,30544058050,58100,58200,58200,58100,953
20250401,123100,30488599350,58200,58200,58200,58100,206
20250401,123000,30476611050,58200,58150,58200,58100,667
20250401,122900,30437814700,58150,58200,58200,58100,149
20250401,122800,30429145000,58100,58250,58300,58100,999
20250401,122700,30370995800,58200,58200,58200,58200,1883
20250401,122600,30261405200,58200,58200,58200,58100,1374
20250401,122500,30181465900,58100,58100,58200,58100,223
20250401,122400,30168499800,58100,58100,58200,58100,243
20250401,122300,30154360900,58200,58100,58200,58100,218
20250401,122200,30141678300,58100,58200,58200,58100,250
20250401,122100,30127131300,58200,58200,58200,58100,239
20250401,122000,30113231800,58100,58200,58200,58100,193
20250401,121900,30102007200,58200,58100,58200,58100,1142
20250401,121800,30035556000,58200,58100,58200,58100,270
20250401,121700,30019856300,58200,58200,58200,58100,531
20250401,121600,29988954600,58100,58200,58200,58100,811
20250401,121500,29941813400,58100,58100,58200,58100,154
20250401,121400,29932857000,58150,58200,58200,58100,1065
20250401,121300,29870885550,58200,58200,58300,58100,2916
20250401,121200,29701114650,58200,58100,58200,58100,4092
20250401,121100,29463358850,58100,58200,58200,58100,217
20250401,121000,29450736150,58100,58100,58200,58100,928
20250401,120900,29396810450,58100,58200,58200,58100,301
20250401,120800,29379297750,58100,58200,58200,58100,1358
20250401,120700,29300272550,58200,58200,58300,58200,356
20250401,120600,29279539500,58200,58300,58400,58200,454
20250401,120500,29253064800,58300,58300,58400,58200,1028
20250401,120400,29193122500,58300,58300,58400,58300,1838
20250401,120300,29085956000,58300,58300,58400,58300,87
20250401,120200,29080878100,58400,58300,58400,58300,118
20250401,120100,29073988700,58350,58300,58400,58300,382
20250401,120000,29051707650,58400,58300,58400,58300,492
20250401,115900,29023005250,58400,58400,58400,58300,369
20250401,115800,29001467050,58300,58400,58500,58300,1492
20250401,115700,28914328050,58400,58400,58500,58400,2052
20250401,115600,28794465650,58400,58400,58500,58300,5295
20250401,115500,28485148950,58300,58400,58400,58300,333
20250401,115400,28465722050,58300,58400,58400,58300,713
20250401,115300,28424146450,58300,58200,58400,58200,2336
20250401,115200,28287958050,58300,58300,58300,58200,523
20250401,115100,28257476000,58200,58300,58300,58200,399
20250401,115000,28234229250,58300,58200,58300,58200,514
20250401,114900,28204271550,58300,58300,58400,58200,2579
20250401,114800,28053920050,58300,58300,58400,58300,1226
20250401,114700,27982433850,58300,58300,58400,58300,2565
20250401,114600,27832864950,58300,58300,58400,58300,581
20250401,114500,27798958350,58400,58400,58400,58300,479
20250401,114400,27771018250,58400,58200,58400,58200,8940
20250401,114300,27249705450,58200,58100,58200,58100,3608
20250401,114200,27039723250,58100,58100,58200,58100,236
20250401,114100,27026001250,58200,58200,58300,58200,1525
20250401,114000,26937240350,58200,58200,58200,58100,1520
20250401,113900,26848777950,58200,58200,58300,58100,1448
20250401,113800,26764500150,58200,58100,58200,58100,163
20250401,113700,26755018550,58100,58200,58200,58100,2659
20250401,113600,26600342550,58100,58200,58200,58100,692
20250401,113500,26560088050,58100,58200,58200,58100,804
20250401,113400,26513338350,58100,58200,58200,58100,663
20250401,113300,26474811850,58100,58200,58200,58100,492
20250401,113200,26446202150,58200,58100,58200,58100,166
20250401,113100,26436556950,58200,58200,58200,58100,1451
20250401,113000,26352108950,58200,58100,58300,58100,6619
20250401,112900,25966898150,58100,58100,58200,58050,5623
20250401,112800,25640192950,58100,58100,58150,58100,2346
20250401,112700,25503889350,58100,58100,58150,58100,1394
20250401,112600,25422894500,58100,58000,58200,58000,13416
20250401,112500,24644433700,58000,57950,58000,57900,327
20250401,112400,24625484700,57900,58000,58000,57900,93
20250401,112300,24620091800,58000,57900,58000,57800,2089
20250401,112200,24499153700,57900,57800,57900,57800,1019
20250401,112100,24440169000,57800,57700,57800,57700,2591
20250401,112000,24290412350,57700,57700,57800,57700,801
20250401,111900,24244190050,57700,57700,57700,57700,610
20250401,111800,24208993050,57700,57800,57800,57700,293
20250401,111700,24192081450,57800,57700,57800,57700,671
20250401,111600,24153355950,57700,57600,57800,57600,3452
20250401,111500,23954135850,57600,57600,57700,57600,707
20250401,111400,23913412050,57600,57600,57700,57600,970
20250401,111300,23857535650,57600,57700,57700,57600,539
20250401,111200,23826453350,57700,57700,57800,57600,2944
20250401,111100,23656662850,57700,57700,57800,57700,1266
20250401,111000,23583614050,57700,57700,57800,57700,329
20250401,110900,23564617450,57800,57700,57800,57700,792
20250401,110800,23518859550,57700,57700,57800,57700,198
20250401,110700,23507430250,57700,57800,57800,57700,2016
20250401,110600,23391060150,57800,57700,57800,57700,510
20250401,110500,23361627950,57700,57700,57800,57700,2189
20250401,110400,23235300700,57700,57900,57900,57700,7046
20250401,110300,22827531600,57950,57900,58000,57900,730
20250401,110200,22785250400,57900,57900,58000,57900,3048
20250401,110100,22608765400,58000,58000,58000,57900,1366
20250401,110000,22529668600,58000,57900,58000,57900,293
20250401,105900,22512684700,57900,57900,58000,57900,868
20250401,105800,22462419700,58000,58000,58000,57900,1557
20250401,105700,22372196450,58000,57900,58000,57900,394
20250401,105600,22349349550,58000,57900,58000,57900,979
20250401,105500,22292593150,57900,57900,58000,57900,756
20250401,105400,22248815150,57950,58000,58000,57900,914
20250401,105300,22195870000,58000,57900,58000,57900,2798
20250401,105200,22033598000,57900,58000,58000,57900,1204
20250401,105100,21963797100,57900,57900,58000,57900,1716
20250401,105000,21864357600,57900,57900,58000,57800,11355
20250401,104900,21206403700,57900,57900,58000,57900,1235
20250401,104800,21134801300,57900,58000,58000,57900,1155
20250401,104700,21067819750,58000,58000,58200,57900,21778
20250401,104600,19803290050,58000,57900,58000,57900,5866
20250401,104500,19463473950,58000,57800,58000,57800,6988
20250401,104400,19058812350,57800,57900,57900,57800,2029
20250401,104300,18941496850,57800,57600,57800,57600,8381
20250401,104200,18457597750,57700,57600,57700,57600,916
20250401,104100,18404776550,57600,57600,57700,57600,3156
20250401,104000,18222685950,57600,57700,57700,57600,932
20250401,103900,18168930350,57700,57600,57700,57600,1503
20250401,103800,18082351400,57600,57600,57650,57600,619
20250401,103700,18046696500,57600,57700,57700,57600,51
20250401,103600,18043755500,57700,57500,57700,57500,1347
20250401,103500,17966173400,57600,57600,57600,57500,519
20250401,103400,17936280100,57600,57500,57700,57500,1184
20250401,103300,17868098500,57500,57500,57700,57500,5051
20250401,103200,17577162300,57500,57500,57600,57500,2428
20250401,103100,17437552200,57400,57500,57500,57400,229
20250401,103000,17424389750,57500,57500,57600,57500,2741
20250401,102900,17266780350,57500,57500,57500,57400,1311
20250401,102800,17191469600,57400,57400,57500,57400,780
20250401,102700,17146696800,57400,57400,57500,57400,989
20250401,102600,17089868800,57400,57500,57500,57400,1088
20250401,102500,17027410000,57400,57400,57500,57400,1977
20250401,102400,16913926900,57400,57400,57400,57300,387
20250401,102300,16891715300,57400,57400,57500,57400,3718
20250401,102200,16678302000,57400,57300,57400,57200,2695
20250401,102100,16523784250,57300,57300,57400,57200,2515
20250401,102000,16379757550,57400,57500,57600,57400,2300
20250401,101900,16247600350,57500,57600,57600,57500,1991
20250401,101800,16133035950,57600,57600,57700,57600,1330
20250401,101700,16056417800,57700,57600,57700,57600,2239
20250401,101600,15927423900,57600,57700,57700,57600,3951
20250401,101500,15699474700,57700,57700,57800,57700,3312
20250401,101400,15508366150,57700,57500,57800,57500,6278
20250401,101300,15146367150,57500,57500,57600,57300,5049
20250401,101200,14856223450,57600,57600,57800,57500,10808
20250401,101100,14232983550,57600,57200,57600,57200,24871
20250401,101000,12804506050,57200,57100,57200,57100,3072
20250401,100900,12628907450,57100,57100,57200,57000,9162
20250401,100800,12105204450,57100,57000,57100,56900,3772
20250401,100700,11890167550,57000,57000,57000,56900,2846
20250401,100600,11727996600,57000,56900,57100,56800,9703
20250401,100500,11175168700,56800,56800,56900,56700,2887
20250401,100400,11011194400,56700,56700,56900,56600,5828
20250401,100300,10680583400,56600,56600,56700,56600,634
20250401,100200,10644679000,56700,56700,56700,56600,12
20250401,100100,10643999000,56700,56600,56700,56600,1284
20250401,100000,10571313700,56600,56700,56700,56600,322
20250401,095900,10553069900,56700,56800,56800,56700,1559
20250401,095800,10464664500,56700,56700,56750,56700,908
20250401,095700,10413174150,56700,56800,56800,56700,468
20250401,095600,10386636800,56800,56700,56800,56700,972
20250401,095500,10331523800,56700,56800,56800,56600,1587
20250401,095400,10241549800,56800,56900,56900,56700,1928
20250401,095300,10132034600,56900,56900,56900,56800,440
20250401,095200,10106999600,56900,56800,56900,56800,323
20250401,095100,10088628850,56900,56900,56900,56800,367
20250401,095000,10067746650,56900,56900,56950,56850,1207
20250401,094900,9999068400,56900,57000,57000,56900,455
20250401,094800,9973177550,56900,56950,57000,56900,210
20250401,094700,9961217700,56900,56900,57000,56900,2792
20250401,094600,9802298900,56900,56900,56900,56800,585
20250401,094500,9769013500,56800,56800,57000,56800,1985
20250401,094400,9656161600,56800,56800,57000,56800,2688
20250401,094300,9503224300,56800,56900,56900,56800,195
20250401,094200,9492131400,56900,56900,57000,56900,561
20250401,094100,9460208900,56900,56900,57000,56900,1056
20250401,094000,9400121600,56900,57000,57000,56900,355
20250401,093900,9379896000,57000,57000,57000,56900,651
20250401,093800,9342801900,56900,57000,57000,56900,1053
20250401,093700,9282804200,57000,57000,57100,56900,2833
20250401,093600,9121255750,57100,56800,57100,56800,9351
20250401,093500,8588249850,56800,56800,56900,56800,452
20250401,093400,8562535950,57000,56700,57000,56700,6331
20250401,093300,8202685700,56700,56800,56800,56700,1382
20250401,093200,8124197900,56800,56800,56800,56800,1053
20250401,093100,8064387500,56900,56800,56900,56700,1784
20250401,093000,7963053500,56800,56700,56800,56600,7921
20250401,092900,7513857250,56600,56600,56700,56600,2814
20250401,092800,7354484550,56600,56700,56700,56600,425
20250401,092700,7330428150,56600,56700,56700,56600,390
20250401,092600,7308353850,56700,56700,56700,56600,152
20250401,092500,7299746850,56700,56700,56800,56700,1660
20250401,092400,7205622850,56700,56800,56800,56700,168
20250401,092300,7196093150,56800,56800,56900,56700,1008
20250401,092200,7138849250,56900,56900,56900,56800,538
20250401,092100,7108244600,56900,56900,57000,56800,1684
20250401,092000,7012446600,56900,56900,57000,56900,1109
20250401,091900,6949342300,56900,56900,57000,56900,542
20250401,091800,6918501500,56800,56900,57000,56800,1378
20250401,091700,6840113000,56900,56800,56900,56800,373
20250401,091600,6818907400,56800,56700,56800,56600,2841
20250401,091500,6657669000,56600,56700,56700,56600,2432
20250401,091400,6519786200,56800,56700,56800,56700,582
20250401,091300,6486761100,56700,56700,56700,56600,2303
20250401,091200,6356236050,56600,56700,56800,56600,2009
20250401,091100,6242370050,56700,56950,56950,56700,2203
20250401,091000,6117226700,56900,57000,57000,56900,2586
20250401,090900,5970061950,57000,57000,57100,56800,7933
20250401,090800,5518438750,56900,56900,57000,56900,6564
20250401,090700,5144667750,56900,56900,57000,56800,3100
20250401,090600,4968197450,56900,57000,57000,56800,7529
20250401,090500,4539782500,56900,57200,57400,56900,16317
20250401,090400,3606427300,57200,56900,57300,56800,18136
20250401,090300,2570446900,56900,56600,57200,56500,10282
20250401,090200,1985415200,56600,56200,56600,56200,2127
20250401,090100,1865449100,56200,56300,56400,56100,5268
20250401,090000,1569044900,56200,56900,56900,56200,27723
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 39771356150 58000 58000 58000 58000 20957
3 20250401 192100 39771356150 58000 58000 58000 58000 0
4 20250401 192000 39771356150 58000 58000 58000 58000 0
5 20250401 191900 39771356150 58000 58000 58000 58000 0
6 20250401 191800 39771356150 58000 58000 58000 58000 0
7 20250401 191700 39771356150 58000 58000 58000 58000 0
8 20250401 191600 39771356150 58000 58000 58000 58000 0
9 20250401 191500 39771356150 58000 58000 58000 58000 0
10 20250401 191400 39771356150 58000 58000 58000 58000 0
11 20250401 191300 39771356150 58000 58000 58000 58000 0
12 20250401 191200 39771356150 58000 58000 58000 58000 0
13 20250401 191100 39771356150 58000 58000 58000 58000 0
14 20250401 191000 39771356150 58000 58000 58000 58000 0
15 20250401 190900 39771356150 58000 58000 58000 58000 0
16 20250401 190800 39771356150 58000 58000 58000 58000 0
17 20250401 190700 39771356150 58000 58000 58000 58000 0
18 20250401 190600 39771356150 58000 58000 58000 58000 0
19 20250401 190500 39771356150 58000 58000 58000 58000 0
20 20250401 190400 39771356150 58000 58000 58000 58000 0
21 20250401 190300 39771356150 58000 58000 58000 58000 0
22 20250401 190200 39771356150 58000 58000 58000 58000 0
23 20250401 190100 39771356150 58000 58000 58000 58000 0
24 20250401 190000 39771356150 58000 58000 58000 58000 0
25 20250401 185900 39771356150 58000 58000 58000 58000 0
26 20250401 185800 39771356150 58000 58000 58000 58000 0
27 20250401 185700 39771356150 58000 58000 58000 58000 0
28 20250401 185600 39771356150 58000 58000 58000 58000 0
29 20250401 185500 39771356150 58000 58000 58000 58000 0
30 20250401 185400 39771356150 58000 58000 58000 58000 0
31 20250401 185300 39771356150 58000 58000 58000 58000 0
32 20250401 185200 39771356150 58000 58000 58000 58000 20957
33 20250401 185100 39771356150 58000 58000 58000 58000 0
34 20250401 185000 39771356150 58000 58000 58000 58000 0
35 20250401 184900 39771356150 58000 58000 58000 58000 0
36 20250401 184800 39771356150 58000 58000 58000 58000 0
37 20250401 184700 39771356150 58000 58000 58000 58000 0
38 20250401 184600 39771356150 58000 58000 58000 58000 0
39 20250401 184500 39771356150 58000 58000 58000 58000 0
40 20250401 184400 39771356150 58000 58000 58000 58000 0
41 20250401 184300 39771356150 58000 58000 58000 58000 0
42 20250401 184200 39771356150 58000 58000 58000 58000 0
43 20250401 184100 39771356150 58000 58000 58000 58000 0
44 20250401 184000 39771356150 58000 58000 58000 58000 0
45 20250401 183900 39771356150 58000 58000 58000 58000 0
46 20250401 183800 39771356150 58000 58000 58000 58000 0
47 20250401 183700 39771356150 58000 58000 58000 58000 0
48 20250401 183600 39771356150 58000 58000 58000 58000 0
49 20250401 183500 39771356150 58000 58000 58000 58000 0
50 20250401 183400 39771356150 58000 58000 58000 58000 0
51 20250401 183300 39771356150 58000 58000 58000 58000 0
52 20250401 183200 39771356150 58000 58000 58000 58000 0
53 20250401 183100 39771356150 58000 58000 58000 58000 0
54 20250401 183000 39771356150 58000 58000 58000 58000 0
55 20250401 182900 39771356150 58000 58000 58000 58000 0
56 20250401 182800 39771356150 58000 58000 58000 58000 0
57 20250401 182700 39771356150 58000 58000 58000 58000 0
58 20250401 182600 39771356150 58000 58000 58000 58000 0
59 20250401 182500 39771356150 58000 58000 58000 58000 0
60 20250401 182400 39771356150 58000 58000 58000 58000 0
61 20250401 182300 39771356150 58000 58000 58000 58000 0
62 20250401 182200 39771356150 58000 58000 58000 58000 20957
63 20250401 182100 39771356150 58000 58000 58000 58000 0
64 20250401 182000 39771356150 58000 58000 58000 58000 0
65 20250401 181900 39771356150 58000 58000 58000 58000 0
66 20250401 181800 39771356150 58000 58000 58000 58000 0
67 20250401 181700 39771356150 58000 58000 58000 58000 0
68 20250401 181600 39771356150 58000 58000 58000 58000 0
69 20250401 181500 39771356150 58000 58000 58000 58000 0
70 20250401 181400 39771356150 58000 58000 58000 58000 0
71 20250401 181300 39771356150 58000 58000 58000 58000 0
72 20250401 181200 39771356150 58000 58000 58000 58000 0
73 20250401 181100 39771356150 58000 58000 58000 58000 0
74 20250401 181000 39771356150 58000 58000 58000 58000 0
75 20250401 180900 39771356150 58000 58000 58000 58000 0
76 20250401 180800 39771356150 58000 58000 58000 58000 0
77 20250401 180700 39771356150 58000 58000 58000 58000 0
78 20250401 180600 39771356150 58000 58000 58000 58000 0
79 20250401 180500 39771356150 58000 58000 58000 58000 0
80 20250401 180400 39771356150 58000 58000 58000 58000 0
81 20250401 180300 39771356150 58000 58000 58000 58000 0
82 20250401 180200 39771356150 58000 58000 58000 58000 0
83 20250401 180100 39771356150 58000 58000 58000 58000 0
84 20250401 180000 39771356150 58000 58000 58000 58000 0
85 20250401 175900 39771356150 58000 58000 58000 58000 0
86 20250401 175800 39771356150 58000 58000 58000 58000 0
87 20250401 175700 39771356150 58000 58000 58000 58000 0
88 20250401 175600 39771356150 58000 58000 58000 58000 0
89 20250401 175500 39771356150 58000 58000 58000 58000 0
90 20250401 175400 39771356150 58000 58000 58000 58000 0
91 20250401 175300 39771356150 58000 58000 58000 58000 0
92 20250401 175200 39771356150 58000 58000 58000 58000 20957
93 20250401 175100 39771356150 58000 58000 58000 58000 0
94 20250401 175000 39771356150 58000 58000 58000 58000 0
95 20250401 174900 39771356150 58000 58000 58000 58000 0
96 20250401 174800 39771356150 58000 58000 58000 58000 0
97 20250401 174700 39771356150 58000 58000 58000 58000 0
98 20250401 174600 39771356150 58000 58000 58000 58000 0
99 20250401 174500 39771356150 58000 58000 58000 58000 0
100 20250401 174400 39771356150 58000 58000 58000 58000 0
101 20250401 174300 39771356150 58000 58000 58000 58000 0
102 20250401 174200 39771356150 58000 58000 58000 58000 0
103 20250401 174100 39771356150 58000 58000 58000 58000 0
104 20250401 174000 39771356150 58000 58000 58000 58000 0
105 20250401 173900 39771356150 58000 58000 58000 58000 0
106 20250401 173800 39771356150 58000 58000 58000 58000 0
107 20250401 173700 39771356150 58000 58000 58000 58000 0
108 20250401 173600 39771356150 58000 58000 58000 58000 0
109 20250401 173500 39771356150 58000 58000 58000 58000 0
110 20250401 173400 39771356150 58000 58000 58000 58000 0
111 20250401 173300 39771356150 58000 58000 58000 58000 0
112 20250401 173200 39771356150 58000 58000 58000 58000 0
113 20250401 173100 39771356150 58000 58000 58000 58000 0
114 20250401 173000 39771356150 58000 58000 58000 58000 0
115 20250401 172900 39771356150 58000 58000 58000 58000 0
116 20250401 172800 39771356150 58000 58000 58000 58000 0
117 20250401 172700 39771356150 58000 58000 58000 58000 0
118 20250401 172600 39771356150 58000 58000 58000 58000 0
119 20250401 172500 39771356150 58000 58000 58000 58000 0
120 20250401 172400 39771356150 58000 58000 58000 58000 0
121 20250401 172300 39771356150 58000 58000 58000 58000 0
122 20250401 172200 39771356150 58000 58000 58000 58000 20957
123 20250401 172100 39771356150 58000 58000 58000 58000 0
124 20250401 172000 39771356150 58000 58000 58000 58000 0
125 20250401 171900 39771356150 58000 58000 58000 58000 0
126 20250401 171800 39771356150 58000 58000 58000 58000 0
127 20250401 171700 39771356150 58000 58000 58000 58000 0
128 20250401 171600 39771356150 58000 58000 58000 58000 0
129 20250401 171500 39771356150 58000 58000 58000 58000 0
130 20250401 171400 39771356150 58000 58000 58000 58000 0
131 20250401 171300 39771356150 58000 58000 58000 58000 0
132 20250401 171200 39771356150 58000 58000 58000 58000 0
133 20250401 171100 39771356150 58000 58000 58000 58000 0
134 20250401 171000 39771356150 58000 58000 58000 58000 0
135 20250401 170900 39771356150 58000 58000 58000 58000 0
136 20250401 170800 39771356150 58000 58000 58000 58000 0
137 20250401 170700 39771356150 58000 58000 58000 58000 0
138 20250401 170600 39771356150 58000 58000 58000 58000 0
139 20250401 170500 39771356150 58000 58000 58000 58000 0
140 20250401 170400 39771356150 58000 58000 58000 58000 0
141 20250401 170300 39771356150 58000 58000 58000 58000 0
142 20250401 170200 39771356150 58000 58000 58000 58000 0
143 20250401 170100 39771356150 58000 58000 58000 58000 0
144 20250401 170000 39771356150 58000 58000 58000 58000 0
145 20250401 165900 39771356150 58000 58000 58000 58000 0
146 20250401 165800 39771356150 58000 58000 58000 58000 0
147 20250401 165700 39771356150 58000 58000 58000 58000 0
148 20250401 165600 39771356150 58000 58000 58000 58000 0
149 20250401 165500 39771356150 58000 58000 58000 58000 0
150 20250401 165400 39771356150 58000 58000 58000 58000 0
151 20250401 165300 39771356150 58000 58000 58000 58000 0
152 20250401 165200 39771356150 58000 58000 58000 58000 20957
153 20250401 165100 39771356150 58000 58000 58000 58000 0
154 20250401 165000 39771356150 58000 58000 58000 58000 0
155 20250401 164900 39771356150 58000 58000 58000 58000 0
156 20250401 164800 39771356150 58000 58000 58000 58000 0
157 20250401 164700 39771356150 58000 58000 58000 58000 0
158 20250401 164600 39771356150 58000 58000 58000 58000 0
159 20250401 164500 39771356150 58000 58000 58000 58000 0
160 20250401 164400 39771356150 58000 58000 58000 58000 0
161 20250401 164300 39771356150 58000 58000 58000 58000 0
162 20250401 164200 39771356150 58000 58000 58000 58000 0
163 20250401 164100 39771356150 58000 58000 58000 58000 0
164 20250401 164000 39771356150 58000 58000 58000 58000 0
165 20250401 163900 39771356150 58000 58000 58000 58000 0
166 20250401 163800 39771356150 58000 58000 58000 58000 0
167 20250401 163700 39771356150 58000 58000 58000 58000 0
168 20250401 163600 39771356150 58000 58000 58000 58000 0
169 20250401 163500 39771356150 58000 58000 58000 58000 0
170 20250401 163400 39771356150 58000 58000 58000 58000 0
171 20250401 163300 39771356150 58000 58000 58000 58000 0
172 20250401 163200 39771356150 58000 58000 58000 58000 0
173 20250401 163100 39771356150 58000 58000 58000 58000 0
174 20250401 163000 39771356150 58000 58000 58000 58000 0
175 20250401 162900 39771356150 58000 58000 58000 58000 0
176 20250401 162800 39771356150 58000 58000 58000 58000 0
177 20250401 162700 39771356150 58000 58000 58000 58000 0
178 20250401 162600 39771356150 58000 58000 58000 58000 0
179 20250401 162500 39771356150 58000 58000 58000 58000 0
180 20250401 162400 39771356150 58000 58000 58000 58000 0
181 20250401 162300 39771356150 58000 58000 58000 58000 0
182 20250401 162200 39771356150 58000 58000 58000 58000 20957
183 20250401 162100 39771356150 58000 58000 58000 58000 0
184 20250401 162000 39771356150 58000 58000 58000 58000 0
185 20250401 161900 39771356150 58000 58000 58000 58000 0
186 20250401 161800 39771356150 58000 58000 58000 58000 0
187 20250401 161700 39771356150 58000 58000 58000 58000 0
188 20250401 161600 39771356150 58000 58000 58000 58000 0
189 20250401 161500 39771356150 58000 58000 58000 58000 0
190 20250401 161400 39771356150 58000 58000 58000 58000 0
191 20250401 161300 39771356150 58000 58000 58000 58000 0
192 20250401 161200 39771356150 58000 58000 58000 58000 0
193 20250401 161100 39771356150 58000 58000 58000 58000 0
194 20250401 161000 39771356150 58000 58000 58000 58000 0
195 20250401 160900 39771356150 58000 58000 58000 58000 0
196 20250401 160800 39771356150 58000 58000 58000 58000 0
197 20250401 160700 39771356150 58000 58000 58000 58000 0
198 20250401 160600 39771356150 58000 58000 58000 58000 0
199 20250401 160500 39771356150 58000 58000 58000 58000 0
200 20250401 160400 39771356150 58000 58000 58000 58000 0
201 20250401 160300 39771356150 58000 58000 58000 58000 0
202 20250401 160200 39771356150 58000 58000 58000 58000 0
203 20250401 160100 39771356150 58000 58000 58000 58000 0
204 20250401 160000 39771356150 58000 58000 58000 58000 0
205 20250401 155900 39771356150 58000 58000 58000 58000 0
206 20250401 155800 39771356150 58000 58000 58000 58000 0
207 20250401 155700 39771356150 58000 58000 58000 58000 0
208 20250401 155600 39771356150 58000 58000 58000 58000 0
209 20250401 155500 39771356150 58000 58000 58000 58000 0
210 20250401 155400 39771356150 58000 58000 58000 58000 0
211 20250401 155300 39771356150 58000 58000 58000 58000 0
212 20250401 155200 39771356150 58000 58000 58000 58000 20957
213 20250401 155100 39771356150 58000 58000 58000 58000 0
214 20250401 155000 39771356150 58000 58000 58000 58000 0
215 20250401 154900 39771356150 58000 58000 58000 58000 0
216 20250401 154800 39771356150 58000 58000 58000 58000 0
217 20250401 154700 39771356150 58000 58000 58000 58000 0
218 20250401 154600 39771356150 58000 58000 58000 58000 0
219 20250401 154500 39771356150 58000 58000 58000 58000 0
220 20250401 154400 39771356150 58000 58000 58000 58000 0
221 20250401 154300 39771356150 58000 58000 58000 58000 0
222 20250401 154200 39771356150 58000 58000 58000 58000 0
223 20250401 154100 39771356150 58000 58000 58000 58000 0
224 20250401 154000 39771356150 58000 58000 58000 58000 0
225 20250401 153900 39771356150 58000 58000 58000 58000 0
226 20250401 153800 39771356150 58000 58000 58000 58000 0
227 20250401 153700 39771356150 58000 58000 58000 58000 0
228 20250401 153600 39771356150 58000 58000 58000 58000 0
229 20250401 153500 39771356150 58000 58000 58000 58000 0
230 20250401 153400 39771356150 58000 58000 58000 58000 0
231 20250401 153300 39771356150 58000 58000 58000 58000 0
232 20250401 153200 39771356150 58000 58000 58000 58000 0
233 20250401 153100 39771356150 58000 58000 58000 58000 0
234 20250401 153000 39771356150 58000 58000 58000 58000 20957
235 20250401 152900 38555850150 57700 57700 57700 57700 0
236 20250401 152800 38555850150 57700 57700 57700 57700 0
237 20250401 152700 38555850150 57700 57700 57700 57700 0
238 20250401 152600 38555850150 57700 57700 57700 57700 0
239 20250401 152500 38555850150 57700 57700 57700 57700 0
240 20250401 152400 38555850150 57700 57700 57700 57700 0
241 20250401 152300 38555850150 57700 57700 57700 57700 0
242 20250401 152200 38555850150 57700 57700 57700 57700 0
243 20250401 152100 38555850150 57700 57700 57700 57700 0
244 20250401 152000 38555850150 57700 57700 57700 57700 0
245 20250401 151900 38555850150 57700 57750 57800 57700 729
246 20250401 151800 38513757100 57750 57600 57800 57600 2643
247 20250401 151700 38361257350 57600 57600 57700 57500 2782
248 20250401 151600 38201216950 57500 57600 57700 57500 2225
249 20250401 151500 38073052150 57600 57600 57700 57600 1022
250 20250401 151400 38014162200 57700 57800 57800 57600 2246
251 20250401 151300 37884620200 57700 57800 57800 57700 1141
252 20250401 151200 37818775700 57800 57700 57800 57700 754
253 20250401 151100 37775249200 57800 57750 57800 57700 1169
254 20250401 151000 37707772050 57800 57700 57800 57700 2420
255 20250401 150900 37567972150 57800 57700 57800 57700 547
256 20250401 150800 37536398850 57700 57800 57800 57700 973
257 20250401 150700 37480234150 57700 57700 57800 57700 1443
258 20250401 150600 37396958250 57700 57700 57800 57700 767
259 20250401 150500 37352679550 57700 57800 57800 57700 286
260 20250401 150400 37336152550 57800 57800 57900 57700 1553
261 20250401 150300 37246386950 57800 57800 57800 57700 488
262 20250401 150200 37218202700 57800 57800 57900 57800 4907
263 20250401 150100 36934542100 57900 57800 57900 57800 430
264 20250401 150000 36909672100 57900 57900 57900 57800 184
265 20250401 145900 36899022600 57900 57800 57900 57800 570
266 20250401 145800 36866023200 57900 57800 57900 57800 525
267 20250401 145700 36835648800 57900 57900 57900 57800 321
268 20250401 145600 36817065900 57800 57900 57900 57800 318
269 20250401 145500 36798669600 57900 57800 57900 57800 325
270 20250401 145400 36779853300 57800 57900 57900 57800 425
271 20250401 145300 36755248200 57900 57800 57900 57800 512
272 20250401 145200 36725607900 57900 57900 57900 57800 342
273 20250401 145100 36705821200 57800 57900 57900 57800 285
274 20250401 145000 36689328300 57900 57800 57900 57800 341
275 20250401 144900 36669595500 57900 57900 57900 57800 348
276 20250401 144800 36649450200 57900 57800 57900 57800 238
277 20250401 144700 36635675400 57900 57900 57900 57900 266
278 20250401 144600 36620274000 57900 57900 57900 57800 286
279 20250401 144500 36603716200 57900 57800 57900 57800 593
280 20250401 144400 36569400000 57900 57800 57900 57800 378
281 20250401 144300 36547519800 57900 57900 57900 57800 433
282 20250401 144200 36522469400 57800 57900 57900 57800 2631
283 20250401 144100 36370379100 57800 57900 57900 57800 313
284 20250401 144000 36352264000 57900 57900 57900 57800 844
285 20250401 143900 36303461200 57900 57800 57900 57800 312
286 20250401 143800 36285406300 57900 57800 57900 57800 501
287 20250401 143700 36256400000 57800 57900 57900 57800 280
288 20250401 143600 36240190000 57900 57900 57900 57800 273
289 20250401 143500 36224385600 57900 57800 57900 57800 290
290 20250401 143400 36207597400 57800 57900 57900 57800 322
291 20250401 143300 36188961800 57800 57900 57900 57800 282
292 20250401 143200 36172634200 57900 57900 57900 57900 639
293 20250401 143100 36135636100 57900 57800 57900 57800 336
294 20250401 143000 36116194400 57800 57800 57900 57800 929
295 20250401 142900 36062470900 57900 57900 57900 57800 226
296 20250401 142800 36049385900 57900 57800 57900 57800 1142
297 20250401 142700 35983333200 57800 57800 57900 57800 251
298 20250401 142600 35968804200 57900 57850 57900 57800 1338
299 20250401 142500 35891354000 57900 57900 57900 57800 343
300 20250401 142400 35871494800 57900 57900 57900 57800 408
301 20250401 142300 35847883200 57900 58000 58000 57900 3823
302 20250401 142200 35626518300 58000 58000 58000 57900 282
303 20250401 142100 35610168300 57900 58000 58000 57900 1929
304 20250401 142000 35498412300 58000 58000 58000 57900 326
305 20250401 141900 35479506300 58000 58000 58000 58000 313
306 20250401 141800 35461352300 58000 58000 58000 58000 191
307 20250401 141700 35450274300 58000 58000 58100 58000 1453
308 20250401 141600 35365987600 58000 58000 58100 58000 1409
309 20250401 141500 35284205300 58000 58100 58100 58000 372
310 20250401 141400 35262607100 58100 58100 58100 58000 1226
311 20250401 141300 35191473900 58000 58100 58100 58000 509
312 20250401 141200 35161933600 58100 58100 58100 58000 816
313 20250401 141100 35114579600 58100 58100 58100 58000 337
314 20250401 141000 35095000900 58100 58100 58100 58000 908
315 20250401 140900 35042319100 58100 58100 58100 58000 678
316 20250401 140800 35002966900 58100 58000 58100 58000 440
317 20250401 140700 34977415800 58100 58100 58100 58000 254
318 20250401 140600 34962658500 58100 58100 58100 58000 373
319 20250401 140500 34940997200 58100 58100 58100 58100 202
320 20250401 140400 34929261000 58100 58000 58100 58000 186
321 20250401 140300 34918456600 58100 58100 58100 58000 383
322 20250401 140200 34896206700 58100 58100 58100 58000 532
323 20250401 140100 34865327100 58100 58100 58100 58000 277
324 20250401 140000 34849245300 58100 58100 58200 58000 5662
325 20250401 135900 34520408450 58200 58200 58200 58100 381
326 20250401 135800 34498237650 58200 58200 58200 58100 670
327 20250401 135700 34459255250 58200 58100 58200 58100 248
328 20250401 135600 34444823750 58200 58100 58200 58100 833
329 20250401 135500 34396358750 58100 58100 58200 58100 974
330 20250401 135400 34339753350 58200 58200 58200 58100 783
331 20250401 135300 34294229150 58200 58200 58200 58100 429
332 20250401 135200 34269284650 58200 58100 58200 58000 2635
333 20250401 135100 34116184050 58100 58100 58100 58000 2109
334 20250401 135000 33993698350 58100 58100 58100 58100 228
335 20250401 134900 33980451550 58100 58100 58100 58000 694
336 20250401 134800 33940168250 58100 58100 58100 58000 254
337 20250401 134700 33925414850 58000 58100 58100 58000 356
338 20250401 134600 33904742350 58100 58000 58100 58000 248
339 20250401 134500 33890337050 58100 58000 58100 58000 523
340 20250401 134400 33859952250 58100 58100 58100 58100 168
341 20250401 134300 33850191450 58100 58100 58100 58000 309
342 20250401 134200 33832240150 58000 58100 58100 58000 383
343 20250401 134100 33809989700 58000 58100 58100 58000 431
344 20250401 134000 33784962900 58000 58100 58100 58000 372
345 20250401 133900 33763354100 58100 58000 58100 58000 242
346 20250401 133800 33749297900 58100 58050 58100 58050 330
347 20250401 133700 33730132500 58100 58100 58100 58000 1608
348 20250401 133600 33636713350 58100 58100 58100 58000 114
349 20250401 133500 33630097250 58100 58100 58100 58000 1216
350 20250401 133400 33559552050 58100 58000 58100 58000 269
351 20250401 133300 33543927450 58100 58100 58100 58000 292
352 20250401 133200 33526968250 58000 58000 58100 58000 357
353 20250401 133100 33506240750 58000 58100 58100 58000 161
354 20250401 133000 33496890850 58100 58000 58100 58000 762
355 20250401 132900 33452675150 58000 58000 58100 58000 1149
356 20250401 132800 33386012750 58000 58100 58100 58000 356
357 20250401 132700 33365346950 58000 58100 58100 58000 154
358 20250401 132600 33356411050 58000 58000 58100 58000 1003
359 20250401 132500 33298215350 58100 58000 58100 58000 398
360 20250401 132400 33275116150 58000 58100 58100 58000 1275
361 20250401 132300 33201147450 58000 58100 58100 58000 310
362 20250401 132200 33183153950 58100 58100 58100 58000 198
363 20250401 132100 33171650850 58100 58100 58100 58000 1388
364 20250401 132000 33091009100 58000 58100 58100 58000 206
365 20250401 131900 33079040600 58000 58100 58100 58000 360
366 20250401 131800 33058137650 58100 58000 58100 58000 172
367 20250401 131700 33048145350 58100 58000 58100 57900 1173
368 20250401 131600 32980105550 58000 58100 58100 58000 623
369 20250401 131500 32943960550 58000 57900 58100 57900 1277
370 20250401 131400 32869890050 58000 58000 58000 57900 311
371 20250401 131300 32851870450 58000 57900 58000 57900 190
372 20250401 131200 32840851050 58000 58000 58000 57900 595
373 20250401 131100 32806346450 57900 58000 58000 57900 1517
374 20250401 131000 32718462650 58000 58000 58000 58000 771
375 20250401 130900 32673744650 58000 58000 58000 57900 2502
376 20250401 130800 32528862050 57900 58000 58000 57900 1054
377 20250401 130700 32467787250 57900 58000 58000 57900 431
378 20250401 130600 32442793550 57900 58000 58100 57900 1168
379 20250401 130500 32375036850 58100 58000 58100 58000 223
380 20250401 130400 32362088750 58100 58200 58200 58000 1989
381 20250401 130300 32246515350 58200 58100 58200 58100 3286
382 20250401 130200 32055581350 58100 58000 58100 58000 1095
383 20250401 130100 31991994550 58000 58000 58000 58000 1394
384 20250401 130000 31911142550 58000 58000 58000 57900 355
385 20250401 125900 31890568150 58000 57900 58000 57900 395
386 20250401 125800 31867686250 57900 57800 58000 57800 2102
387 20250401 125700 31745987600 57900 57850 57900 57800 338
388 20250401 125600 31726422300 57900 57800 57900 57800 133
389 20250401 125500 31718724400 57800 57800 57900 57800 401
390 20250401 125400 31695529450 57800 57850 57900 57800 347
391 20250401 125300 31675455350 57850 57800 57900 57800 531
392 20250401 125200 31644752350 57800 57900 57900 57800 698
393 20250401 125100 31604393050 57800 57800 57900 57800 344
394 20250401 125000 31584495250 57900 57800 57900 57800 218
395 20250401 124900 31571881350 57900 57900 58000 57800 863
396 20250401 124800 31521911950 57900 57900 58000 57800 2409
397 20250401 124700 31382480250 57900 57900 58000 57900 1308
398 20250401 124600 31306734050 58000 58000 58100 58000 715
399 20250401 124500 31265255550 58000 58100 58100 58000 2888
400 20250401 124400 31097726650 58000 58000 58100 58000 188
401 20250401 124300 31086816750 58100 58100 58100 58000 411
402 20250401 124200 31062955950 58100 58100 58200 58100 1059
403 20250401 124100 31001411450 58100 58100 58200 58000 1103
404 20250401 124000 30937327950 58100 58100 58100 58000 1361
405 20250401 123900 30858260750 58100 58000 58100 58000 661
406 20250401 123800 30819871150 58100 58100 58200 58100 2615
407 20250401 123700 30667935250 58200 58100 58200 58100 374
408 20250401 123600 30646186550 58200 58100 58200 58100 185
409 20250401 123500 30635427450 58100 58100 58200 58100 317
410 20250401 123400 30616996450 58100 58200 58200 58100 279
411 20250401 123300 30600775150 58200 58200 58200 58100 976
412 20250401 123200 30544058050 58100 58200 58200 58100 953
413 20250401 123100 30488599350 58200 58200 58200 58100 206
414 20250401 123000 30476611050 58200 58150 58200 58100 667
415 20250401 122900 30437814700 58150 58200 58200 58100 149
416 20250401 122800 30429145000 58100 58250 58300 58100 999
417 20250401 122700 30370995800 58200 58200 58200 58200 1883
418 20250401 122600 30261405200 58200 58200 58200 58100 1374
419 20250401 122500 30181465900 58100 58100 58200 58100 223
420 20250401 122400 30168499800 58100 58100 58200 58100 243
421 20250401 122300 30154360900 58200 58100 58200 58100 218
422 20250401 122200 30141678300 58100 58200 58200 58100 250
423 20250401 122100 30127131300 58200 58200 58200 58100 239
424 20250401 122000 30113231800 58100 58200 58200 58100 193
425 20250401 121900 30102007200 58200 58100 58200 58100 1142
426 20250401 121800 30035556000 58200 58100 58200 58100 270
427 20250401 121700 30019856300 58200 58200 58200 58100 531
428 20250401 121600 29988954600 58100 58200 58200 58100 811
429 20250401 121500 29941813400 58100 58100 58200 58100 154
430 20250401 121400 29932857000 58150 58200 58200 58100 1065
431 20250401 121300 29870885550 58200 58200 58300 58100 2916
432 20250401 121200 29701114650 58200 58100 58200 58100 4092
433 20250401 121100 29463358850 58100 58200 58200 58100 217
434 20250401 121000 29450736150 58100 58100 58200 58100 928
435 20250401 120900 29396810450 58100 58200 58200 58100 301
436 20250401 120800 29379297750 58100 58200 58200 58100 1358
437 20250401 120700 29300272550 58200 58200 58300 58200 356
438 20250401 120600 29279539500 58200 58300 58400 58200 454
439 20250401 120500 29253064800 58300 58300 58400 58200 1028
440 20250401 120400 29193122500 58300 58300 58400 58300 1838
441 20250401 120300 29085956000 58300 58300 58400 58300 87
442 20250401 120200 29080878100 58400 58300 58400 58300 118
443 20250401 120100 29073988700 58350 58300 58400 58300 382
444 20250401 120000 29051707650 58400 58300 58400 58300 492
445 20250401 115900 29023005250 58400 58400 58400 58300 369
446 20250401 115800 29001467050 58300 58400 58500 58300 1492
447 20250401 115700 28914328050 58400 58400 58500 58400 2052
448 20250401 115600 28794465650 58400 58400 58500 58300 5295
449 20250401 115500 28485148950 58300 58400 58400 58300 333
450 20250401 115400 28465722050 58300 58400 58400 58300 713
451 20250401 115300 28424146450 58300 58200 58400 58200 2336
452 20250401 115200 28287958050 58300 58300 58300 58200 523
453 20250401 115100 28257476000 58200 58300 58300 58200 399
454 20250401 115000 28234229250 58300 58200 58300 58200 514
455 20250401 114900 28204271550 58300 58300 58400 58200 2579
456 20250401 114800 28053920050 58300 58300 58400 58300 1226
457 20250401 114700 27982433850 58300 58300 58400 58300 2565
458 20250401 114600 27832864950 58300 58300 58400 58300 581
459 20250401 114500 27798958350 58400 58400 58400 58300 479
460 20250401 114400 27771018250 58400 58200 58400 58200 8940
461 20250401 114300 27249705450 58200 58100 58200 58100 3608
462 20250401 114200 27039723250 58100 58100 58200 58100 236
463 20250401 114100 27026001250 58200 58200 58300 58200 1525
464 20250401 114000 26937240350 58200 58200 58200 58100 1520
465 20250401 113900 26848777950 58200 58200 58300 58100 1448
466 20250401 113800 26764500150 58200 58100 58200 58100 163
467 20250401 113700 26755018550 58100 58200 58200 58100 2659
468 20250401 113600 26600342550 58100 58200 58200 58100 692
469 20250401 113500 26560088050 58100 58200 58200 58100 804
470 20250401 113400 26513338350 58100 58200 58200 58100 663
471 20250401 113300 26474811850 58100 58200 58200 58100 492
472 20250401 113200 26446202150 58200 58100 58200 58100 166
473 20250401 113100 26436556950 58200 58200 58200 58100 1451
474 20250401 113000 26352108950 58200 58100 58300 58100 6619
475 20250401 112900 25966898150 58100 58100 58200 58050 5623
476 20250401 112800 25640192950 58100 58100 58150 58100 2346
477 20250401 112700 25503889350 58100 58100 58150 58100 1394
478 20250401 112600 25422894500 58100 58000 58200 58000 13416
479 20250401 112500 24644433700 58000 57950 58000 57900 327
480 20250401 112400 24625484700 57900 58000 58000 57900 93
481 20250401 112300 24620091800 58000 57900 58000 57800 2089
482 20250401 112200 24499153700 57900 57800 57900 57800 1019
483 20250401 112100 24440169000 57800 57700 57800 57700 2591
484 20250401 112000 24290412350 57700 57700 57800 57700 801
485 20250401 111900 24244190050 57700 57700 57700 57700 610
486 20250401 111800 24208993050 57700 57800 57800 57700 293
487 20250401 111700 24192081450 57800 57700 57800 57700 671
488 20250401 111600 24153355950 57700 57600 57800 57600 3452
489 20250401 111500 23954135850 57600 57600 57700 57600 707
490 20250401 111400 23913412050 57600 57600 57700 57600 970
491 20250401 111300 23857535650 57600 57700 57700 57600 539
492 20250401 111200 23826453350 57700 57700 57800 57600 2944
493 20250401 111100 23656662850 57700 57700 57800 57700 1266
494 20250401 111000 23583614050 57700 57700 57800 57700 329
495 20250401 110900 23564617450 57800 57700 57800 57700 792
496 20250401 110800 23518859550 57700 57700 57800 57700 198
497 20250401 110700 23507430250 57700 57800 57800 57700 2016
498 20250401 110600 23391060150 57800 57700 57800 57700 510
499 20250401 110500 23361627950 57700 57700 57800 57700 2189
500 20250401 110400 23235300700 57700 57900 57900 57700 7046
501 20250401 110300 22827531600 57950 57900 58000 57900 730
502 20250401 110200 22785250400 57900 57900 58000 57900 3048
503 20250401 110100 22608765400 58000 58000 58000 57900 1366
504 20250401 110000 22529668600 58000 57900 58000 57900 293
505 20250401 105900 22512684700 57900 57900 58000 57900 868
506 20250401 105800 22462419700 58000 58000 58000 57900 1557
507 20250401 105700 22372196450 58000 57900 58000 57900 394
508 20250401 105600 22349349550 58000 57900 58000 57900 979
509 20250401 105500 22292593150 57900 57900 58000 57900 756
510 20250401 105400 22248815150 57950 58000 58000 57900 914
511 20250401 105300 22195870000 58000 57900 58000 57900 2798
512 20250401 105200 22033598000 57900 58000 58000 57900 1204
513 20250401 105100 21963797100 57900 57900 58000 57900 1716
514 20250401 105000 21864357600 57900 57900 58000 57800 11355
515 20250401 104900 21206403700 57900 57900 58000 57900 1235
516 20250401 104800 21134801300 57900 58000 58000 57900 1155
517 20250401 104700 21067819750 58000 58000 58200 57900 21778
518 20250401 104600 19803290050 58000 57900 58000 57900 5866
519 20250401 104500 19463473950 58000 57800 58000 57800 6988
520 20250401 104400 19058812350 57800 57900 57900 57800 2029
521 20250401 104300 18941496850 57800 57600 57800 57600 8381
522 20250401 104200 18457597750 57700 57600 57700 57600 916
523 20250401 104100 18404776550 57600 57600 57700 57600 3156
524 20250401 104000 18222685950 57600 57700 57700 57600 932
525 20250401 103900 18168930350 57700 57600 57700 57600 1503
526 20250401 103800 18082351400 57600 57600 57650 57600 619
527 20250401 103700 18046696500 57600 57700 57700 57600 51
528 20250401 103600 18043755500 57700 57500 57700 57500 1347
529 20250401 103500 17966173400 57600 57600 57600 57500 519
530 20250401 103400 17936280100 57600 57500 57700 57500 1184
531 20250401 103300 17868098500 57500 57500 57700 57500 5051
532 20250401 103200 17577162300 57500 57500 57600 57500 2428
533 20250401 103100 17437552200 57400 57500 57500 57400 229
534 20250401 103000 17424389750 57500 57500 57600 57500 2741
535 20250401 102900 17266780350 57500 57500 57500 57400 1311
536 20250401 102800 17191469600 57400 57400 57500 57400 780
537 20250401 102700 17146696800 57400 57400 57500 57400 989
538 20250401 102600 17089868800 57400 57500 57500 57400 1088
539 20250401 102500 17027410000 57400 57400 57500 57400 1977
540 20250401 102400 16913926900 57400 57400 57400 57300 387
541 20250401 102300 16891715300 57400 57400 57500 57400 3718
542 20250401 102200 16678302000 57400 57300 57400 57200 2695
543 20250401 102100 16523784250 57300 57300 57400 57200 2515
544 20250401 102000 16379757550 57400 57500 57600 57400 2300
545 20250401 101900 16247600350 57500 57600 57600 57500 1991
546 20250401 101800 16133035950 57600 57600 57700 57600 1330
547 20250401 101700 16056417800 57700 57600 57700 57600 2239
548 20250401 101600 15927423900 57600 57700 57700 57600 3951
549 20250401 101500 15699474700 57700 57700 57800 57700 3312
550 20250401 101400 15508366150 57700 57500 57800 57500 6278
551 20250401 101300 15146367150 57500 57500 57600 57300 5049
552 20250401 101200 14856223450 57600 57600 57800 57500 10808
553 20250401 101100 14232983550 57600 57200 57600 57200 24871
554 20250401 101000 12804506050 57200 57100 57200 57100 3072
555 20250401 100900 12628907450 57100 57100 57200 57000 9162
556 20250401 100800 12105204450 57100 57000 57100 56900 3772
557 20250401 100700 11890167550 57000 57000 57000 56900 2846
558 20250401 100600 11727996600 57000 56900 57100 56800 9703
559 20250401 100500 11175168700 56800 56800 56900 56700 2887
560 20250401 100400 11011194400 56700 56700 56900 56600 5828
561 20250401 100300 10680583400 56600 56600 56700 56600 634
562 20250401 100200 10644679000 56700 56700 56700 56600 12
563 20250401 100100 10643999000 56700 56600 56700 56600 1284
564 20250401 100000 10571313700 56600 56700 56700 56600 322
565 20250401 095900 10553069900 56700 56800 56800 56700 1559
566 20250401 095800 10464664500 56700 56700 56750 56700 908
567 20250401 095700 10413174150 56700 56800 56800 56700 468
568 20250401 095600 10386636800 56800 56700 56800 56700 972
569 20250401 095500 10331523800 56700 56800 56800 56600 1587
570 20250401 095400 10241549800 56800 56900 56900 56700 1928
571 20250401 095300 10132034600 56900 56900 56900 56800 440
572 20250401 095200 10106999600 56900 56800 56900 56800 323
573 20250401 095100 10088628850 56900 56900 56900 56800 367
574 20250401 095000 10067746650 56900 56900 56950 56850 1207
575 20250401 094900 9999068400 56900 57000 57000 56900 455
576 20250401 094800 9973177550 56900 56950 57000 56900 210
577 20250401 094700 9961217700 56900 56900 57000 56900 2792
578 20250401 094600 9802298900 56900 56900 56900 56800 585
579 20250401 094500 9769013500 56800 56800 57000 56800 1985
580 20250401 094400 9656161600 56800 56800 57000 56800 2688
581 20250401 094300 9503224300 56800 56900 56900 56800 195
582 20250401 094200 9492131400 56900 56900 57000 56900 561
583 20250401 094100 9460208900 56900 56900 57000 56900 1056
584 20250401 094000 9400121600 56900 57000 57000 56900 355
585 20250401 093900 9379896000 57000 57000 57000 56900 651
586 20250401 093800 9342801900 56900 57000 57000 56900 1053
587 20250401 093700 9282804200 57000 57000 57100 56900 2833
588 20250401 093600 9121255750 57100 56800 57100 56800 9351
589 20250401 093500 8588249850 56800 56800 56900 56800 452
590 20250401 093400 8562535950 57000 56700 57000 56700 6331
591 20250401 093300 8202685700 56700 56800 56800 56700 1382
592 20250401 093200 8124197900 56800 56800 56800 56800 1053
593 20250401 093100 8064387500 56900 56800 56900 56700 1784
594 20250401 093000 7963053500 56800 56700 56800 56600 7921
595 20250401 092900 7513857250 56600 56600 56700 56600 2814
596 20250401 092800 7354484550 56600 56700 56700 56600 425
597 20250401 092700 7330428150 56600 56700 56700 56600 390
598 20250401 092600 7308353850 56700 56700 56700 56600 152
599 20250401 092500 7299746850 56700 56700 56800 56700 1660
600 20250401 092400 7205622850 56700 56800 56800 56700 168
601 20250401 092300 7196093150 56800 56800 56900 56700 1008
602 20250401 092200 7138849250 56900 56900 56900 56800 538
603 20250401 092100 7108244600 56900 56900 57000 56800 1684
604 20250401 092000 7012446600 56900 56900 57000 56900 1109
605 20250401 091900 6949342300 56900 56900 57000 56900 542
606 20250401 091800 6918501500 56800 56900 57000 56800 1378
607 20250401 091700 6840113000 56900 56800 56900 56800 373
608 20250401 091600 6818907400 56800 56700 56800 56600 2841
609 20250401 091500 6657669000 56600 56700 56700 56600 2432
610 20250401 091400 6519786200 56800 56700 56800 56700 582
611 20250401 091300 6486761100 56700 56700 56700 56600 2303
612 20250401 091200 6356236050 56600 56700 56800 56600 2009
613 20250401 091100 6242370050 56700 56950 56950 56700 2203
614 20250401 091000 6117226700 56900 57000 57000 56900 2586
615 20250401 090900 5970061950 57000 57000 57100 56800 7933
616 20250401 090800 5518438750 56900 56900 57000 56900 6564
617 20250401 090700 5144667750 56900 56900 57000 56800 3100
618 20250401 090600 4968197450 56900 57000 57000 56800 7529
619 20250401 090500 4539782500 56900 57200 57400 56900 16317
620 20250401 090400 3606427300 57200 56900 57300 56800 18136
621 20250401 090300 2570446900 56900 56600 57200 56500 10282
622 20250401 090200 1985415200 56600 56200 56600 56200 2127
623 20250401 090100 1865449100 56200 56300 56400 56100 5268
624 20250401 090000 1569044900 56200 56900 56900 56200 27723

1
028300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,3001099,131425086,171662862800,7517514919200,2.28
20250327,2776211,131425086,162685964600,7701510039600,2.11
20250326,2899893,131425086,160074093600,7254664747200,2.21
20250325,2943898,131425086,162797559400,7267807255800,2.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 3001099 131425086 171662862800 7517514919200 2.28
3 20250327 2776211 131425086 162685964600 7701510039600 2.11
4 20250326 2899893 131425086 160074093600 7254664747200 2.21
5 20250325 2943898 131425086 162797559400 7267807255800 2.24