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

629
033780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,19891298050,102200,102200,102200,102200,13709
20250401,192600,19891298050,102200,102200,102200,102200,0
20250401,192500,19891298050,102200,102200,102200,102200,0
20250401,192400,19891298050,102200,102200,102200,102200,0
20250401,192300,19891298050,102200,102200,102200,102200,0
20250401,192200,19891298050,102200,102200,102200,102200,0
20250401,192100,19891298050,102200,102200,102200,102200,0
20250401,192000,19891298050,102200,102200,102200,102200,0
20250401,191900,19891298050,102200,102200,102200,102200,0
20250401,191800,19891298050,102200,102200,102200,102200,0
20250401,191700,19891298050,102200,102200,102200,102200,0
20250401,191600,19891298050,102200,102200,102200,102200,0
20250401,191500,19891298050,102200,102200,102200,102200,0
20250401,191400,19891298050,102200,102200,102200,102200,0
20250401,191300,19891298050,102200,102200,102200,102200,0
20250401,191200,19891298050,102200,102200,102200,102200,0
20250401,191100,19891298050,102200,102200,102200,102200,0
20250401,191000,19891298050,102200,102200,102200,102200,0
20250401,190900,19891298050,102200,102200,102200,102200,0
20250401,190800,19891298050,102200,102200,102200,102200,0
20250401,190700,19891298050,102200,102200,102200,102200,0
20250401,190600,19891298050,102200,102200,102200,102200,0
20250401,190500,19891298050,102200,102200,102200,102200,0
20250401,190400,19891298050,102200,102200,102200,102200,0
20250401,190300,19891298050,102200,102200,102200,102200,0
20250401,190200,19891298050,102200,102200,102200,102200,0
20250401,190100,19891298050,102200,102200,102200,102200,0
20250401,190000,19891298050,102200,102200,102200,102200,0
20250401,185900,19891298050,102200,102200,102200,102200,0
20250401,185800,19891298050,102200,102200,102200,102200,0
20250401,185700,19891298050,102200,102200,102200,102200,13709
20250401,185600,19891298050,102200,102200,102200,102200,0
20250401,185500,19891298050,102200,102200,102200,102200,0
20250401,185400,19891298050,102200,102200,102200,102200,0
20250401,185300,19891298050,102200,102200,102200,102200,0
20250401,185200,19891298050,102200,102200,102200,102200,0
20250401,185100,19891298050,102200,102200,102200,102200,0
20250401,185000,19891298050,102200,102200,102200,102200,0
20250401,184900,19891298050,102200,102200,102200,102200,0
20250401,184800,19891298050,102200,102200,102200,102200,0
20250401,184700,19891298050,102200,102200,102200,102200,0
20250401,184600,19891298050,102200,102200,102200,102200,0
20250401,184500,19891298050,102200,102200,102200,102200,0
20250401,184400,19891298050,102200,102200,102200,102200,0
20250401,184300,19891298050,102200,102200,102200,102200,0
20250401,184200,19891298050,102200,102200,102200,102200,0
20250401,184100,19891298050,102200,102200,102200,102200,0
20250401,184000,19891298050,102200,102200,102200,102200,0
20250401,183900,19891298050,102200,102200,102200,102200,0
20250401,183800,19891298050,102200,102200,102200,102200,0
20250401,183700,19891298050,102200,102200,102200,102200,0
20250401,183600,19891298050,102200,102200,102200,102200,0
20250401,183500,19891298050,102200,102200,102200,102200,0
20250401,183400,19891298050,102200,102200,102200,102200,0
20250401,183300,19891298050,102200,102200,102200,102200,0
20250401,183200,19891298050,102200,102200,102200,102200,0
20250401,183100,19891298050,102200,102200,102200,102200,0
20250401,183000,19891298050,102200,102200,102200,102200,0
20250401,182900,19891298050,102200,102200,102200,102200,0
20250401,182800,19891298050,102200,102200,102200,102200,0
20250401,182700,19891298050,102200,102200,102200,102200,13709
20250401,182600,19891298050,102200,102200,102200,102200,0
20250401,182500,19891298050,102200,102200,102200,102200,0
20250401,182400,19891298050,102200,102200,102200,102200,0
20250401,182300,19891298050,102200,102200,102200,102200,0
20250401,182200,19891298050,102200,102200,102200,102200,0
20250401,182100,19891298050,102200,102200,102200,102200,0
20250401,182000,19891298050,102200,102200,102200,102200,0
20250401,181900,19891298050,102200,102200,102200,102200,0
20250401,181800,19891298050,102200,102200,102200,102200,0
20250401,181700,19891298050,102200,102200,102200,102200,0
20250401,181600,19891298050,102200,102200,102200,102200,0
20250401,181500,19891298050,102200,102200,102200,102200,0
20250401,181400,19891298050,102200,102200,102200,102200,0
20250401,181300,19891298050,102200,102200,102200,102200,0
20250401,181200,19891298050,102200,102200,102200,102200,0
20250401,181100,19891298050,102200,102200,102200,102200,0
20250401,181000,19891298050,102200,102200,102200,102200,0
20250401,180900,19891298050,102200,102200,102200,102200,0
20250401,180800,19891298050,102200,102200,102200,102200,0
20250401,180700,19891298050,102200,102200,102200,102200,0
20250401,180600,19891298050,102200,102200,102200,102200,0
20250401,180500,19891298050,102200,102200,102200,102200,0
20250401,180400,19891298050,102200,102200,102200,102200,0
20250401,180300,19891298050,102200,102200,102200,102200,0
20250401,180200,19891298050,102200,102200,102200,102200,0
20250401,180100,19891298050,102200,102200,102200,102200,0
20250401,180000,19891298050,102200,102200,102200,102200,0
20250401,175900,19891298050,102200,102200,102200,102200,0
20250401,175800,19891298050,102200,102200,102200,102200,0
20250401,175700,19891298050,102200,102200,102200,102200,13709
20250401,175600,19891298050,102200,102200,102200,102200,0
20250401,175500,19891298050,102200,102200,102200,102200,0
20250401,175400,19891298050,102200,102200,102200,102200,0
20250401,175300,19891298050,102200,102200,102200,102200,0
20250401,175200,19891298050,102200,102200,102200,102200,0
20250401,175100,19891298050,102200,102200,102200,102200,0
20250401,175000,19891298050,102200,102200,102200,102200,0
20250401,174900,19891298050,102200,102200,102200,102200,0
20250401,174800,19891298050,102200,102200,102200,102200,0
20250401,174700,19891298050,102200,102200,102200,102200,0
20250401,174600,19891298050,102200,102200,102200,102200,0
20250401,174500,19891298050,102200,102200,102200,102200,0
20250401,174400,19891298050,102200,102200,102200,102200,0
20250401,174300,19891298050,102200,102200,102200,102200,0
20250401,174200,19891298050,102200,102200,102200,102200,0
20250401,174100,19891298050,102200,102200,102200,102200,0
20250401,174000,19891298050,102200,102200,102200,102200,0
20250401,173900,19891298050,102200,102200,102200,102200,0
20250401,173800,19891298050,102200,102200,102200,102200,0
20250401,173700,19891298050,102200,102200,102200,102200,0
20250401,173600,19891298050,102200,102200,102200,102200,0
20250401,173500,19891298050,102200,102200,102200,102200,0
20250401,173400,19891298050,102200,102200,102200,102200,0
20250401,173300,19891298050,102200,102200,102200,102200,0
20250401,173200,19891298050,102200,102200,102200,102200,0
20250401,173100,19891298050,102200,102200,102200,102200,0
20250401,173000,19891298050,102200,102200,102200,102200,0
20250401,172900,19891298050,102200,102200,102200,102200,0
20250401,172800,19891298050,102200,102200,102200,102200,0
20250401,172700,19891298050,102200,102200,102200,102200,13709
20250401,172600,19891298050,102200,102200,102200,102200,0
20250401,172500,19891298050,102200,102200,102200,102200,0
20250401,172400,19891298050,102200,102200,102200,102200,0
20250401,172300,19891298050,102200,102200,102200,102200,0
20250401,172200,19891298050,102200,102200,102200,102200,0
20250401,172100,19891298050,102200,102200,102200,102200,0
20250401,172000,19891298050,102200,102200,102200,102200,0
20250401,171900,19891298050,102200,102200,102200,102200,0
20250401,171800,19891298050,102200,102200,102200,102200,0
20250401,171700,19891298050,102200,102200,102200,102200,0
20250401,171600,19891298050,102200,102200,102200,102200,0
20250401,171500,19891298050,102200,102200,102200,102200,0
20250401,171400,19891298050,102200,102200,102200,102200,0
20250401,171300,19891298050,102200,102200,102200,102200,0
20250401,171200,19891298050,102200,102200,102200,102200,0
20250401,171100,19891298050,102200,102200,102200,102200,0
20250401,171000,19891298050,102200,102200,102200,102200,0
20250401,170900,19891298050,102200,102200,102200,102200,0
20250401,170800,19891298050,102200,102200,102200,102200,0
20250401,170700,19891298050,102200,102200,102200,102200,0
20250401,170600,19891298050,102200,102200,102200,102200,0
20250401,170500,19891298050,102200,102200,102200,102200,0
20250401,170400,19891298050,102200,102200,102200,102200,0
20250401,170300,19891298050,102200,102200,102200,102200,0
20250401,170200,19891298050,102200,102200,102200,102200,0
20250401,170100,19891298050,102200,102200,102200,102200,0
20250401,170000,19891298050,102200,102200,102200,102200,0
20250401,165900,19891298050,102200,102200,102200,102200,0
20250401,165800,19891298050,102200,102200,102200,102200,0
20250401,165700,19891298050,102200,102200,102200,102200,13709
20250401,165600,19891298050,102200,102200,102200,102200,0
20250401,165500,19891298050,102200,102200,102200,102200,0
20250401,165400,19891298050,102200,102200,102200,102200,0
20250401,165300,19891298050,102200,102200,102200,102200,0
20250401,165200,19891298050,102200,102200,102200,102200,0
20250401,165100,19891298050,102200,102200,102200,102200,0
20250401,165000,19891298050,102200,102200,102200,102200,0
20250401,164900,19891298050,102200,102200,102200,102200,0
20250401,164800,19891298050,102200,102200,102200,102200,0
20250401,164700,19891298050,102200,102200,102200,102200,0
20250401,164600,19891298050,102200,102200,102200,102200,0
20250401,164500,19891298050,102200,102200,102200,102200,0
20250401,164400,19891298050,102200,102200,102200,102200,0
20250401,164300,19891298050,102200,102200,102200,102200,0
20250401,164200,19891298050,102200,102200,102200,102200,0
20250401,164100,19891298050,102200,102200,102200,102200,0
20250401,164000,19891298050,102200,102200,102200,102200,0
20250401,163900,19891298050,102200,102200,102200,102200,0
20250401,163800,19891298050,102200,102200,102200,102200,0
20250401,163700,19891298050,102200,102200,102200,102200,0
20250401,163600,19891298050,102200,102200,102200,102200,0
20250401,163500,19891298050,102200,102200,102200,102200,0
20250401,163400,19891298050,102200,102200,102200,102200,0
20250401,163300,19891298050,102200,102200,102200,102200,0
20250401,163200,19891298050,102200,102200,102200,102200,0
20250401,163100,19891298050,102200,102200,102200,102200,0
20250401,163000,19891298050,102200,102200,102200,102200,0
20250401,162900,19891298050,102200,102200,102200,102200,0
20250401,162800,19891298050,102200,102200,102200,102200,0
20250401,162700,19891298050,102200,102200,102200,102200,13709
20250401,162600,19891298050,102200,102200,102200,102200,0
20250401,162500,19891298050,102200,102200,102200,102200,0
20250401,162400,19891298050,102200,102200,102200,102200,0
20250401,162300,19891298050,102200,102200,102200,102200,0
20250401,162200,19891298050,102200,102200,102200,102200,0
20250401,162100,19891298050,102200,102200,102200,102200,0
20250401,162000,19891298050,102200,102200,102200,102200,0
20250401,161900,19891298050,102200,102200,102200,102200,0
20250401,161800,19891298050,102200,102200,102200,102200,0
20250401,161700,19891298050,102200,102200,102200,102200,0
20250401,161600,19891298050,102200,102200,102200,102200,0
20250401,161500,19891298050,102200,102200,102200,102200,0
20250401,161400,19891298050,102200,102200,102200,102200,0
20250401,161300,19891298050,102200,102200,102200,102200,0
20250401,161200,19891298050,102200,102200,102200,102200,0
20250401,161100,19891298050,102200,102200,102200,102200,0
20250401,161000,19891298050,102200,102200,102200,102200,0
20250401,160900,19891298050,102200,102200,102200,102200,0
20250401,160800,19891298050,102200,102200,102200,102200,0
20250401,160700,19891298050,102200,102200,102200,102200,0
20250401,160600,19891298050,102200,102200,102200,102200,0
20250401,160500,19891298050,102200,102200,102200,102200,0
20250401,160400,19891298050,102200,102200,102200,102200,0
20250401,160300,19891298050,102200,102200,102200,102200,0
20250401,160200,19891298050,102200,102200,102200,102200,0
20250401,160100,19891298050,102200,102200,102200,102200,0
20250401,160000,19891298050,102200,102200,102200,102200,0
20250401,155900,19891298050,102200,102200,102200,102200,0
20250401,155800,19891298050,102200,102200,102200,102200,0
20250401,155700,19891298050,102200,102200,102200,102200,13709
20250401,155600,19891298050,102200,102200,102200,102200,0
20250401,155500,19891298050,102200,102200,102200,102200,0
20250401,155400,19891298050,102200,102200,102200,102200,0
20250401,155300,19891298050,102200,102200,102200,102200,0
20250401,155200,19891298050,102200,102200,102200,102200,0
20250401,155100,19891298050,102200,102200,102200,102200,0
20250401,155000,19891298050,102200,102200,102200,102200,0
20250401,154900,19891298050,102200,102200,102200,102200,0
20250401,154800,19891298050,102200,102200,102200,102200,0
20250401,154700,19891298050,102200,102200,102200,102200,0
20250401,154600,19891298050,102200,102200,102200,102200,0
20250401,154500,19891298050,102200,102200,102200,102200,0
20250401,154400,19891298050,102200,102200,102200,102200,0
20250401,154300,19891298050,102200,102200,102200,102200,0
20250401,154200,19891298050,102200,102200,102200,102200,0
20250401,154100,19891298050,102200,102200,102200,102200,0
20250401,154000,19891298050,102200,102200,102200,102200,0
20250401,153900,19891298050,102200,102200,102200,102200,0
20250401,153800,19891298050,102200,102200,102200,102200,0
20250401,153700,19891298050,102200,102200,102200,102200,0
20250401,153600,19891298050,102200,102200,102200,102200,0
20250401,153500,19891298050,102200,102200,102200,102200,0
20250401,153400,19891298050,102200,102200,102200,102200,0
20250401,153300,19891298050,102200,102200,102200,102200,0
20250401,153200,19891298050,102200,102200,102200,102200,0
20250401,153100,19891298050,102200,102200,102200,102200,0
20250401,153000,19891298050,102200,102200,102200,102200,13709
20250401,152900,18490238250,102500,102500,102500,102500,0
20250401,152800,18490238250,102500,102500,102500,102500,0
20250401,152700,18490238250,102500,102500,102500,102500,0
20250401,152600,18490238250,102500,102500,102500,102500,0
20250401,152500,18490238250,102500,102500,102500,102500,0
20250401,152400,18490238250,102500,102500,102500,102500,0
20250401,152300,18490238250,102500,102500,102500,102500,0
20250401,152200,18490238250,102500,102500,102500,102500,0
20250401,152100,18490238250,102500,102500,102500,102500,0
20250401,152000,18490238250,102500,102500,102500,102500,0
20250401,151900,18490238250,102500,102500,102500,102400,549
20250401,151800,18433978550,102400,102500,102500,102400,333
20250401,151700,18399859950,102500,102500,102500,102400,566
20250401,151600,18341864850,102500,102500,102500,102400,1016
20250401,151500,18237775650,102500,102300,102500,102300,1013
20250401,151400,18134048950,102400,102400,102400,102300,191
20250401,151300,18114493250,102400,102300,102400,102200,964
20250401,151200,18015886350,102200,102200,102300,102200,192
20250401,151100,17996252250,102200,102400,102400,102200,343
20250401,151000,17961171450,102400,102200,102400,102100,715
20250401,150900,17888046950,102200,102300,102300,102200,423
20250401,150800,17844806350,102200,102200,102300,102200,571
20250401,150700,17786440050,102200,102400,102400,102200,771
20250401,150600,17707588550,102400,102300,102400,102200,463
20250401,150500,17660225250,102200,102100,102400,102100,508
20250401,150400,17608315400,102100,102200,102400,102100,448
20250401,150300,17562516100,102200,102400,102400,102100,738
20250401,150200,17487083300,102100,102400,102400,102100,644
20250401,150100,17421218900,102400,102400,102400,102200,646
20250401,150000,17355117400,102300,102300,102400,102300,1220
20250401,145900,17230260200,102400,102300,102400,102200,768
20250401,145800,17151735000,102200,102400,102400,102200,917
20250401,145700,17057955200,102400,102400,102500,102300,922
20250401,145600,16963545800,102400,102500,102500,102300,533
20250401,145500,16908966000,102500,102400,102500,102300,540
20250401,145400,16853684100,102300,102500,102500,102300,489
20250401,145300,16803608300,102400,102400,102500,102300,558
20250401,145200,16746478200,102400,102400,102400,102300,468
20250401,145100,16698586200,102400,102500,102500,102300,451
20250401,145000,16652407200,102300,102400,102500,102300,819
20250401,144900,16568525100,102400,102400,102400,102300,524
20250401,144800,16514896600,102400,102500,102500,102300,513
20250401,144700,16462383900,102500,102500,102500,102400,501
20250401,144600,16411057400,102400,102500,102500,102300,832
20250401,144500,16325843900,102500,102400,102500,102300,320
20250401,144400,16293078900,102400,102500,102500,102300,591
20250401,144300,16232536000,102500,102400,102500,102200,733
20250401,144200,16157492900,102400,102500,102500,102200,1195
20250401,144100,16035111100,102500,102400,102500,102400,673
20250401,144000,15966150900,102500,102500,102500,102400,458
20250401,143900,15919220200,102500,102500,102500,102400,793
20250401,143800,15837972900,102500,102500,102500,102300,707
20250401,143700,15765560300,102500,102400,102500,102300,702
20250401,143600,15693702000,102300,102300,102400,102300,833
20250401,143500,15608469100,102400,102400,102400,102300,561
20250401,143400,15551060500,102300,102300,102400,102200,399
20250401,143300,15510245100,102300,102300,102400,102200,493
20250401,143200,15459823600,102300,102200,102400,102200,501
20250401,143100,15408579700,102300,102300,102300,102200,729
20250401,143000,15334046100,102300,102400,102400,102200,296
20250401,142900,15303754800,102200,102300,102400,102200,401
20250401,142800,15262739200,102300,102200,102300,102200,385
20250401,142700,15223377100,102200,102200,102400,102200,403
20250401,142600,15182175600,102200,102300,102300,102100,354
20250401,142500,15146001900,102300,102500,102500,102100,714
20250401,142400,15072954800,102400,102300,102500,102200,481
20250401,142300,15023720700,102400,102400,102500,102300,396
20250401,142200,14983186900,102400,102500,102500,102300,315
20250401,142100,14950928200,102500,102400,102500,102300,512
20250401,142000,14898514500,102400,102400,102600,102400,264
20250401,141900,14871474800,102400,102200,102600,102200,556
20250401,141800,14814526000,102500,102300,102500,102200,602
20250401,141700,14752928200,102200,102400,102400,102200,363
20250401,141600,14715783800,102300,102400,102500,102100,399
20250401,141500,14674955300,102400,102400,102500,102300,546
20250401,141400,14619043500,102500,102300,102500,102200,623
20250401,141300,14555282200,102200,102200,102300,102200,871
20250401,141200,14466254900,102300,102200,102300,102200,340
20250401,141100,14431496800,102300,102200,102300,102100,557
20250401,141000,14374598500,102200,102250,102250,102100,586
20250401,140900,14314733400,102200,102200,102300,102100,330
20250401,140800,14281003500,102300,102300,102300,102200,155
20250401,140700,14265153500,102100,102200,102400,102100,355
20250401,140600,14228874100,102200,102200,102400,102100,557
20250401,140500,14171925500,102300,102300,102300,102200,439
20250401,140400,14127039300,102200,102300,102400,102200,371
20250401,140300,14089106600,102400,102400,102400,102300,363
20250401,140200,14051965000,102400,102400,102400,102300,337
20250401,140100,14017482300,102400,102400,102400,102300,358
20250401,140000,13980851300,102300,102300,102400,102300,320
20250401,135900,13948109000,102400,102400,102500,102300,323
20250401,135800,13915049250,102500,102300,102500,102300,476
20250401,135700,13866315750,102300,102400,102500,102300,284
20250401,135600,13837246650,102400,102500,102600,102400,593
20250401,135500,13776475050,102500,102500,102600,102400,700
20250401,135400,13704725250,102500,102500,102500,102400,968
20250401,135300,13605542550,102500,102500,102500,102400,374
20250401,135200,13567237650,102400,102500,102500,102400,467
20250401,135100,13519396050,102500,102500,102500,102400,378
20250401,135000,13480679650,102500,102400,102500,102400,501
20250401,134900,13429352450,102500,102500,102500,102300,359
20250401,134800,13392590550,102500,102500,102500,102300,418
20250401,134700,13349777550,102400,102400,102500,102400,311
20250401,134600,13317925150,102500,102400,102500,102400,90
20250401,134500,13308704750,102400,102500,102500,102300,443
20250401,134400,13263328850,102400,102500,102500,102400,349
20250401,134300,13227584500,102400,102500,102500,102400,322
20250401,134200,13194606400,102500,102500,102600,102400,342
20250401,134100,13159553200,102500,102600,102600,102400,378
20250401,134000,13120811800,102600,102600,102600,102400,328
20250401,133900,13087187500,102600,102600,102600,102500,214
20250401,133800,13065248600,102600,102500,102600,102400,529
20250401,133700,13011022300,102600,102400,102700,102400,636
20250401,133600,12945785000,102600,102400,102600,102300,1487
20250401,133500,12793464200,102300,102200,102400,102200,222
20250401,133400,12770751100,102300,102300,102300,102200,201
20250401,133300,12750191300,102200,102300,102300,102200,1189
20250401,133200,12628557400,102300,102200,102300,102200,291
20250401,133100,12598792400,102200,102300,102300,102200,114
20250401,133000,12587134000,102300,102300,102300,102200,72
20250401,132900,12579772200,102300,102200,102300,102200,429
20250401,132800,12535891500,102200,102200,102300,102200,121
20250401,132700,12523521800,102300,102300,102400,102200,558
20250401,132600,12466438800,102400,102300,102400,102300,81
20250401,132500,12458146100,102400,102300,102400,102200,580
20250401,132400,12398797000,102300,102400,102400,102200,49
20250401,132300,12393783300,102400,102400,102400,102300,349
20250401,132200,12358075800,102400,102400,102400,102300,155
20250401,132100,12342215050,102400,102400,102400,102300,839
20250401,132000,12256355350,102400,102400,102400,102300,509
20250401,131900,12204239350,102400,102300,102400,102200,1899
20250401,131800,12009915650,102200,102300,102300,102200,102
20250401,131700,11999488750,102200,102200,102300,102200,197
20250401,131600,11979349050,102300,102200,102300,102200,43
20250401,131500,11974951050,102300,102200,102300,102200,89
20250401,131400,11965852550,102300,102300,102300,102200,202
20250401,131300,11945202550,102200,102300,102300,102200,137
20250401,131200,11931198850,102300,102200,102300,102200,323
20250401,131100,11898172550,102200,102300,102300,102100,112
20250401,131000,11886722250,102100,102200,102300,102100,1631
20250401,130900,11719974050,102300,102300,102300,102200,127
20250401,130800,11706992450,102200,102300,102300,102200,170
20250401,130700,11689614350,102300,102300,102300,102200,108
20250401,130600,11678572050,102200,102200,102300,102000,1815
20250401,130500,11493104550,102200,102200,102300,102100,752
20250401,130400,11416260050,102200,102200,102300,102200,1095
20250401,130300,11304345750,102200,102100,102200,102100,1507
20250401,130200,11150399450,102100,102100,102100,102000,95
20250401,130100,11140703650,102000,102100,102100,102000,97
20250401,130000,11130807850,102100,102000,102100,101900,971
20250401,125900,11031756750,102000,102000,102000,101900,500
20250401,125800,10980762950,101900,102000,102000,101900,121
20250401,125700,10968431550,102000,102000,102000,101900,104
20250401,125600,10957828850,102000,101900,102000,101900,364
20250401,125500,10920735650,102000,101900,102000,101800,617
20250401,125400,10857858550,102000,102000,102000,101900,153
20250401,125300,10842257850,102000,101900,102000,101900,232
20250401,125200,10818600950,102000,101950,102000,101900,168
20250401,125100,10801469100,101900,102000,102000,101900,59
20250401,125000,10795456100,102000,102000,102000,101900,214
20250401,124900,10773631900,102000,102000,102000,101900,145
20250401,124800,10758848500,101900,101950,102000,101900,708
20250401,124700,10686698450,102000,102000,102000,101900,106
20250401,124600,10675891900,101900,102000,102000,101900,213
20250401,124500,10654171900,101900,102000,102000,101900,487
20250401,124400,10604516100,102100,102100,102100,102000,79
20250401,124300,10596456400,102000,102100,102100,102000,173
20250401,124200,10578806050,102100,102000,102100,102000,164
20250401,124100,10562076150,102000,101900,102100,101900,195
20250401,124000,10542185850,101900,102000,102100,101900,383
20250401,123900,10503113150,102000,102000,102100,102000,222
20250401,123800,10480466650,102100,102000,102100,102000,55
20250401,123700,10474854450,102100,102000,102100,101900,250
20250401,123600,10449354950,102000,102000,102100,101900,651
20250401,123500,10382964350,102000,102200,102200,102000,1537
20250401,123400,10226090250,102100,102200,102200,102100,123
20250401,123300,10213526150,102200,102200,102200,102100,323
20250401,123200,10180525150,102200,102200,102200,102100,77
20250401,123100,10172660550,102100,102200,102200,102100,180
20250401,123000,10154271450,102100,102200,102200,102100,154
20250401,122900,10138539050,102200,102100,102200,102100,168
20250401,122800,10121376350,102100,102200,102200,102100,222
20250401,122700,10098701150,102200,102200,102200,102100,366
20250401,122600,10061306150,102100,102200,102200,102100,182
20250401,122500,10042715650,102200,102200,102200,102100,61
20250401,122400,10036486150,102100,102200,102200,102100,104
20250401,122300,10025864250,102200,102200,102200,102100,87
20250401,122200,10016978150,102200,102300,102300,102100,81
20250401,122100,10008705950,102200,102200,102300,102100,310
20250401,122000,9977028550,102300,102100,102300,102100,594
20250401,121900,9916350550,102200,102200,102300,102100,513
20250401,121800,9863931250,102300,102300,102300,102200,120
20250401,121700,9851665050,102300,102200,102300,102100,202
20250401,121600,9831020550,102200,102400,102400,102200,1519
20250401,121500,9675669350,102300,102400,102400,102300,141
20250401,121400,9661234550,102400,102400,102400,102300,281
20250401,121300,9632466550,102300,102300,102400,102300,160
20250401,121200,9616088650,102400,102400,102400,102300,93
20250401,121100,9606566750,102300,102400,102400,102300,51
20250401,121000,9601347650,102400,102400,102400,102300,49
20250401,120900,9596330750,102300,102400,102400,102300,36
20250401,120800,9592644750,102400,102300,102400,102300,83
20250401,120700,9584149450,102300,102300,102400,102300,297
20250401,120600,9553751750,102300,102400,102400,102300,834
20250401,120500,9468370050,102400,102400,102400,102300,71
20250401,120400,9461099750,102400,102400,102500,102300,262
20250401,120300,9434272650,102500,102400,102600,102400,2210
20250401,120200,9207759450,102300,102300,102400,102300,129
20250401,120100,9194557300,102400,102300,102400,102300,182
20250401,120000,9175923400,102300,102400,102400,102300,129
20250401,115900,9162721000,102300,102400,102500,102300,514
20250401,115800,9110098000,102400,102400,102500,102400,67
20250401,115700,9103236000,102500,102500,102500,102400,139
20250401,115600,9089000000,102400,102400,102500,102400,347
20250401,115500,9053461000,102500,102500,102500,102400,139
20250401,115400,9039216200,102400,102500,102500,102400,199
20250401,115300,9018821500,102500,102400,102500,102400,84
20250401,115200,9010213600,102400,102400,102500,102400,62
20250401,115100,9003861300,102500,102500,102500,102400,48
20250401,115000,8998943800,102500,102400,102500,102400,246
20250401,114900,8973748300,102400,102400,102500,102400,181
20250401,114800,8955210500,102500,102400,102500,102400,222
20250401,114700,8932462000,102400,102400,102500,102400,374
20250401,114600,8894163000,102400,102500,102500,102400,244
20250401,114500,8869170700,102400,102500,102500,102300,85
20250401,114400,8860462700,102400,102500,102500,102400,358
20250401,114300,8823797500,102500,102500,102500,102400,128
20250401,114200,8810684000,102500,102300,102500,102300,689
20250401,114100,8740131200,102300,102400,102400,102300,253
20250401,114000,8714225700,102300,102400,102400,102300,79
20250401,113900,8706136700,102400,102300,102400,102300,137
20250401,113800,8692119200,102300,102300,102400,102200,916
20250401,113700,8598424800,102300,102400,102400,102300,138
20250401,113600,8584301000,102400,102400,102400,102300,111
20250401,113500,8572943600,102300,102400,102400,102300,257
20250401,113400,8546632200,102300,102300,102400,102300,333
20250401,113300,8512564500,102300,102300,102400,102300,763
20250401,113200,8434509200,102300,102300,102300,102200,98
20250401,113100,8424484800,102300,102400,102400,102300,676
20250401,113000,8355323500,102400,102400,102400,102300,249
20250401,112900,8329846200,102400,102400,102400,102300,107
20250401,112800,8318893500,102400,102300,102400,102300,272
20250401,112700,8291044600,102300,102500,102500,102300,1448
20250401,112600,8142814700,102500,102400,102500,102400,1297
20250401,112500,8009993800,102300,102400,102400,102300,243
20250401,112400,7985118500,102300,102300,102400,102200,1063
20250401,112300,7876382600,102200,102200,102300,102200,487
20250401,112200,7826601150,102200,102000,102200,102000,1343
20250401,112100,7689503850,102000,101900,102000,101800,246
20250401,112000,7664427850,101900,101900,101900,101800,359
20250401,111900,7627850950,101800,101900,101900,101800,157
20250401,111800,7611859050,101900,101900,101900,101800,209
20250401,111700,7590567950,101900,101900,101900,101800,322
20250401,111600,7557778650,101900,102000,102000,101800,620
20250401,111500,7494582150,102000,102000,102000,101900,300
20250401,111400,7463985950,102000,102000,102000,101900,128
20250401,111300,7450931450,102000,102000,102000,101900,106
20250401,111200,7440123350,102000,102000,102000,101900,149
20250401,111100,7424928450,102000,102000,102000,101800,270
20250401,111000,7397406550,102000,102000,102100,101900,974
20250401,110900,7298072750,102100,102100,102100,102000,118
20250401,110800,7286025250,102100,102100,102100,102000,319
20250401,110700,7253455450,102100,102100,102100,102000,415
20250401,110600,7211112250,102100,102100,102100,102000,143
20250401,110500,7196512250,102100,102200,102200,102000,854
20250401,110400,7109306350,102200,102300,102300,102200,761
20250401,110300,7031521650,102300,102300,102300,102200,121
20250401,110200,7019143650,102300,102300,102300,102200,247
20250401,110100,6993875850,102300,102200,102300,102100,891
20250401,110000,6902816250,102200,102300,102300,102200,261
20250401,105900,6876116450,102300,102300,102300,102200,333
20250401,105800,6842069350,102300,102400,102400,102300,444
20250401,105700,6796641450,102400,102400,102400,102300,177
20250401,105600,6778520850,102400,102300,102400,102300,266
20250401,105500,6751302450,102300,102300,102300,102200,259
20250401,105400,6724806850,102300,102200,102300,102100,1196
20250401,105300,6602615150,102200,102200,102200,102100,435
20250401,105200,6558191350,102200,102200,102200,102100,134
20250401,105100,6544496650,102200,102100,102200,102100,260
20250401,105000,6517940150,102100,102200,102200,102100,396
20250401,104900,6477502250,102200,102100,102200,102000,807
20250401,104800,6395103450,102100,102100,102100,102000,135
20250401,104700,6381320450,102100,102100,102100,102000,61
20250401,104600,6375092850,102100,102000,102100,102000,53
20250401,104500,6369681750,102000,102000,102000,101900,648
20250401,104400,6303587950,102000,101900,102000,101900,534
20250401,104300,6249169250,101800,101900,101900,101800,455
20250401,104200,6202845400,101900,101800,101900,101700,1388
20250401,104100,6061557100,101800,101700,101800,101600,361
20250401,104000,6024840100,101700,101700,101700,101600,342
20250401,103900,5990080000,101700,101600,101700,101600,97
20250401,103800,5980218900,101600,101600,101700,101600,133
20250401,103700,5966701500,101700,101500,101700,101500,123
20250401,103600,5954201200,101700,101700,101700,101600,636
20250401,103500,5889560300,101600,101500,101700,101500,159
20250401,103400,5873403300,101700,101700,101700,101500,202
20250401,103300,5852880300,101500,101700,101700,101500,225
20250401,103200,5830024600,101700,101700,101700,101600,151
20250401,103100,5814674700,101600,101600,101700,101600,161
20250401,103000,5798308700,101600,101600,101700,101500,224
20250401,102900,5775551000,101600,101500,101700,101500,275
20250401,102800,5747600800,101500,101700,101700,101500,206
20250401,102700,5726669300,101700,101600,101700,101600,281
20250401,102600,5698112900,101600,101600,101700,101500,113
20250401,102500,5686630300,101600,101600,101700,101600,191
20250401,102400,5667219300,101700,101600,101700,101600,229
20250401,102300,5643944600,101700,101400,101700,101300,379
20250401,102200,5605452300,101300,101600,101600,101300,170
20250401,102100,5588201700,101400,101400,101600,101300,136
20250401,102000,5574409500,101600,101500,101600,101400,221
20250401,101900,5551974400,101500,101500,101700,101400,149
20250401,101800,5536847400,101400,101500,101700,101400,127
20250401,101700,5523955600,101400,101700,101700,101400,255
20250401,101600,5498056900,101600,101600,101700,101500,356
20250401,101500,5461890400,101600,101600,101600,101500,634
20250401,101400,5397524200,101600,101600,101700,101600,925
20250401,101300,5303540200,101600,101600,101600,101500,87
20250401,101200,5294703800,101600,101400,101600,101400,140
20250401,101100,5280490000,101500,101500,101600,101200,400
20250401,101000,5239917300,101200,101400,101500,101200,424
20250401,100900,5196945300,101300,101400,101400,101300,134
20250401,100800,5183367300,101400,101300,101400,101300,193
20250401,100700,5163812500,101300,101300,101400,101300,257
20250401,100600,5137766400,101300,101300,101400,101300,285
20250401,100500,5108886700,101400,101600,101600,101400,784
20250401,100400,5029338600,101500,101600,101600,101500,42
20250401,100300,5025075400,101600,101600,101600,101500,330
20250401,100200,4991564350,101600,101700,101700,101500,66
20250401,100100,4984861350,101500,101700,101800,101500,1193
20250401,100000,4863593350,101700,101700,101700,101600,66
20250401,095900,4856881450,101700,101800,101800,101700,314
20250401,095800,4824944350,101800,101800,101800,101700,97
20250401,095700,4815071650,101800,101700,101800,101600,788
20250401,095600,4734924950,101700,101700,101700,101600,163
20250401,095500,4718353550,101700,101700,101700,101600,398
20250401,095400,4677891250,101700,101700,101700,101600,253
20250401,095300,4652174350,101700,101700,101700,101600,104
20250401,095200,4641597850,101700,101600,101700,101600,124
20250401,095100,4628989350,101700,101700,101800,101600,450
20250401,095000,4583219050,101600,101900,102000,101600,709
20250401,094900,4511051750,101900,101800,101900,101800,870
20250401,094800,4422407450,101800,101900,101900,101800,195
20250401,094700,4402547350,101800,101800,101900,101800,229
20250401,094600,4379227350,101900,101900,102000,101800,1408
20250401,094500,4235774650,101900,102000,102100,101900,392
20250401,094400,4195812050,102000,102100,102100,101900,434
20250401,094300,4151554250,102000,102000,102100,102000,233
20250401,094200,4127780450,102000,102100,102200,102000,653
20250401,094100,4061111950,102200,102300,102300,102100,220
20250401,094000,4038624550,102300,102300,102400,102100,288
20250401,093900,4009186250,102400,102300,102400,102300,102
20250401,093800,3998742850,102300,102300,102300,102200,100
20250401,093700,3988515350,102300,102300,102500,102200,122
20250401,093600,3976035050,102400,102300,102500,102300,425
20250401,093500,3932526750,102200,102400,102500,102100,271
20250401,093400,3904807550,102400,102400,102500,102000,2693
20250401,093300,3629509850,102400,102300,102500,102200,1849
20250401,093200,3440398050,102300,102400,102400,102200,430
20250401,093100,3396413950,102400,102400,102400,102300,327
20250401,093000,3362949350,102400,102250,102400,102200,1481
20250401,092900,3211438200,102300,102100,102300,102000,1115
20250401,092800,3097585950,102100,102100,102100,102000,57
20250401,092700,3091767050,101900,102000,102000,101900,421
20250401,092600,3048851550,101900,101900,102000,101800,265
20250401,092500,3021848050,101900,102000,102200,101900,1954
20250401,092400,2822452150,102000,101900,102000,101800,587
20250401,092300,2762623950,102000,102000,102100,101800,2158
20250401,092200,2542553550,101900,102000,102100,101900,2224
20250401,092100,2315703650,102000,101900,102200,101800,447
20250401,092000,2270140300,102000,102000,102300,101700,4720
20250401,091900,1788222300,102000,101900,102300,101800,1376
20250401,091800,1647889600,101900,101800,102000,101700,1615
20250401,091700,1483370300,101900,101900,101900,101800,216
20250401,091600,1461377800,101900,101700,101900,101700,972
20250401,091500,1362478800,101700,101600,101700,101600,37
20250401,091400,1358718400,101600,101600,101700,101600,5
20250401,091300,1358210100,101700,101700,101700,101700,1
20250401,091200,1358108400,101500,101800,101800,101500,451
20250401,091100,1312256700,101800,101700,101800,101600,956
20250401,091000,1215022800,101700,101500,101700,101500,960
20250401,090900,1117496900,101600,101600,101600,101500,55
20250401,090800,1111912900,101600,101500,101600,101400,115
20250401,090700,1100239900,101400,101100,101700,101100,1238
20250401,090600,974771800,101100,101100,101200,101000,1026
20250401,090500,871019200,101000,100900,101100,100900,1051
20250401,090400,764901000,101000,101200,101200,100500,529
20250401,090300,711525800,101200,101200,101400,100900,1696
20250401,090200,539858000,101000,101200,101300,101000,539
20250401,090100,485417200,100900,101000,101200,100900,1291
20250401,090000,354989200,101100,100400,101100,100300,3530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 19891298050 102200 102200 102200 102200 13709
3 20250401 192600 19891298050 102200 102200 102200 102200 0
4 20250401 192500 19891298050 102200 102200 102200 102200 0
5 20250401 192400 19891298050 102200 102200 102200 102200 0
6 20250401 192300 19891298050 102200 102200 102200 102200 0
7 20250401 192200 19891298050 102200 102200 102200 102200 0
8 20250401 192100 19891298050 102200 102200 102200 102200 0
9 20250401 192000 19891298050 102200 102200 102200 102200 0
10 20250401 191900 19891298050 102200 102200 102200 102200 0
11 20250401 191800 19891298050 102200 102200 102200 102200 0
12 20250401 191700 19891298050 102200 102200 102200 102200 0
13 20250401 191600 19891298050 102200 102200 102200 102200 0
14 20250401 191500 19891298050 102200 102200 102200 102200 0
15 20250401 191400 19891298050 102200 102200 102200 102200 0
16 20250401 191300 19891298050 102200 102200 102200 102200 0
17 20250401 191200 19891298050 102200 102200 102200 102200 0
18 20250401 191100 19891298050 102200 102200 102200 102200 0
19 20250401 191000 19891298050 102200 102200 102200 102200 0
20 20250401 190900 19891298050 102200 102200 102200 102200 0
21 20250401 190800 19891298050 102200 102200 102200 102200 0
22 20250401 190700 19891298050 102200 102200 102200 102200 0
23 20250401 190600 19891298050 102200 102200 102200 102200 0
24 20250401 190500 19891298050 102200 102200 102200 102200 0
25 20250401 190400 19891298050 102200 102200 102200 102200 0
26 20250401 190300 19891298050 102200 102200 102200 102200 0
27 20250401 190200 19891298050 102200 102200 102200 102200 0
28 20250401 190100 19891298050 102200 102200 102200 102200 0
29 20250401 190000 19891298050 102200 102200 102200 102200 0
30 20250401 185900 19891298050 102200 102200 102200 102200 0
31 20250401 185800 19891298050 102200 102200 102200 102200 0
32 20250401 185700 19891298050 102200 102200 102200 102200 13709
33 20250401 185600 19891298050 102200 102200 102200 102200 0
34 20250401 185500 19891298050 102200 102200 102200 102200 0
35 20250401 185400 19891298050 102200 102200 102200 102200 0
36 20250401 185300 19891298050 102200 102200 102200 102200 0
37 20250401 185200 19891298050 102200 102200 102200 102200 0
38 20250401 185100 19891298050 102200 102200 102200 102200 0
39 20250401 185000 19891298050 102200 102200 102200 102200 0
40 20250401 184900 19891298050 102200 102200 102200 102200 0
41 20250401 184800 19891298050 102200 102200 102200 102200 0
42 20250401 184700 19891298050 102200 102200 102200 102200 0
43 20250401 184600 19891298050 102200 102200 102200 102200 0
44 20250401 184500 19891298050 102200 102200 102200 102200 0
45 20250401 184400 19891298050 102200 102200 102200 102200 0
46 20250401 184300 19891298050 102200 102200 102200 102200 0
47 20250401 184200 19891298050 102200 102200 102200 102200 0
48 20250401 184100 19891298050 102200 102200 102200 102200 0
49 20250401 184000 19891298050 102200 102200 102200 102200 0
50 20250401 183900 19891298050 102200 102200 102200 102200 0
51 20250401 183800 19891298050 102200 102200 102200 102200 0
52 20250401 183700 19891298050 102200 102200 102200 102200 0
53 20250401 183600 19891298050 102200 102200 102200 102200 0
54 20250401 183500 19891298050 102200 102200 102200 102200 0
55 20250401 183400 19891298050 102200 102200 102200 102200 0
56 20250401 183300 19891298050 102200 102200 102200 102200 0
57 20250401 183200 19891298050 102200 102200 102200 102200 0
58 20250401 183100 19891298050 102200 102200 102200 102200 0
59 20250401 183000 19891298050 102200 102200 102200 102200 0
60 20250401 182900 19891298050 102200 102200 102200 102200 0
61 20250401 182800 19891298050 102200 102200 102200 102200 0
62 20250401 182700 19891298050 102200 102200 102200 102200 13709
63 20250401 182600 19891298050 102200 102200 102200 102200 0
64 20250401 182500 19891298050 102200 102200 102200 102200 0
65 20250401 182400 19891298050 102200 102200 102200 102200 0
66 20250401 182300 19891298050 102200 102200 102200 102200 0
67 20250401 182200 19891298050 102200 102200 102200 102200 0
68 20250401 182100 19891298050 102200 102200 102200 102200 0
69 20250401 182000 19891298050 102200 102200 102200 102200 0
70 20250401 181900 19891298050 102200 102200 102200 102200 0
71 20250401 181800 19891298050 102200 102200 102200 102200 0
72 20250401 181700 19891298050 102200 102200 102200 102200 0
73 20250401 181600 19891298050 102200 102200 102200 102200 0
74 20250401 181500 19891298050 102200 102200 102200 102200 0
75 20250401 181400 19891298050 102200 102200 102200 102200 0
76 20250401 181300 19891298050 102200 102200 102200 102200 0
77 20250401 181200 19891298050 102200 102200 102200 102200 0
78 20250401 181100 19891298050 102200 102200 102200 102200 0
79 20250401 181000 19891298050 102200 102200 102200 102200 0
80 20250401 180900 19891298050 102200 102200 102200 102200 0
81 20250401 180800 19891298050 102200 102200 102200 102200 0
82 20250401 180700 19891298050 102200 102200 102200 102200 0
83 20250401 180600 19891298050 102200 102200 102200 102200 0
84 20250401 180500 19891298050 102200 102200 102200 102200 0
85 20250401 180400 19891298050 102200 102200 102200 102200 0
86 20250401 180300 19891298050 102200 102200 102200 102200 0
87 20250401 180200 19891298050 102200 102200 102200 102200 0
88 20250401 180100 19891298050 102200 102200 102200 102200 0
89 20250401 180000 19891298050 102200 102200 102200 102200 0
90 20250401 175900 19891298050 102200 102200 102200 102200 0
91 20250401 175800 19891298050 102200 102200 102200 102200 0
92 20250401 175700 19891298050 102200 102200 102200 102200 13709
93 20250401 175600 19891298050 102200 102200 102200 102200 0
94 20250401 175500 19891298050 102200 102200 102200 102200 0
95 20250401 175400 19891298050 102200 102200 102200 102200 0
96 20250401 175300 19891298050 102200 102200 102200 102200 0
97 20250401 175200 19891298050 102200 102200 102200 102200 0
98 20250401 175100 19891298050 102200 102200 102200 102200 0
99 20250401 175000 19891298050 102200 102200 102200 102200 0
100 20250401 174900 19891298050 102200 102200 102200 102200 0
101 20250401 174800 19891298050 102200 102200 102200 102200 0
102 20250401 174700 19891298050 102200 102200 102200 102200 0
103 20250401 174600 19891298050 102200 102200 102200 102200 0
104 20250401 174500 19891298050 102200 102200 102200 102200 0
105 20250401 174400 19891298050 102200 102200 102200 102200 0
106 20250401 174300 19891298050 102200 102200 102200 102200 0
107 20250401 174200 19891298050 102200 102200 102200 102200 0
108 20250401 174100 19891298050 102200 102200 102200 102200 0
109 20250401 174000 19891298050 102200 102200 102200 102200 0
110 20250401 173900 19891298050 102200 102200 102200 102200 0
111 20250401 173800 19891298050 102200 102200 102200 102200 0
112 20250401 173700 19891298050 102200 102200 102200 102200 0
113 20250401 173600 19891298050 102200 102200 102200 102200 0
114 20250401 173500 19891298050 102200 102200 102200 102200 0
115 20250401 173400 19891298050 102200 102200 102200 102200 0
116 20250401 173300 19891298050 102200 102200 102200 102200 0
117 20250401 173200 19891298050 102200 102200 102200 102200 0
118 20250401 173100 19891298050 102200 102200 102200 102200 0
119 20250401 173000 19891298050 102200 102200 102200 102200 0
120 20250401 172900 19891298050 102200 102200 102200 102200 0
121 20250401 172800 19891298050 102200 102200 102200 102200 0
122 20250401 172700 19891298050 102200 102200 102200 102200 13709
123 20250401 172600 19891298050 102200 102200 102200 102200 0
124 20250401 172500 19891298050 102200 102200 102200 102200 0
125 20250401 172400 19891298050 102200 102200 102200 102200 0
126 20250401 172300 19891298050 102200 102200 102200 102200 0
127 20250401 172200 19891298050 102200 102200 102200 102200 0
128 20250401 172100 19891298050 102200 102200 102200 102200 0
129 20250401 172000 19891298050 102200 102200 102200 102200 0
130 20250401 171900 19891298050 102200 102200 102200 102200 0
131 20250401 171800 19891298050 102200 102200 102200 102200 0
132 20250401 171700 19891298050 102200 102200 102200 102200 0
133 20250401 171600 19891298050 102200 102200 102200 102200 0
134 20250401 171500 19891298050 102200 102200 102200 102200 0
135 20250401 171400 19891298050 102200 102200 102200 102200 0
136 20250401 171300 19891298050 102200 102200 102200 102200 0
137 20250401 171200 19891298050 102200 102200 102200 102200 0
138 20250401 171100 19891298050 102200 102200 102200 102200 0
139 20250401 171000 19891298050 102200 102200 102200 102200 0
140 20250401 170900 19891298050 102200 102200 102200 102200 0
141 20250401 170800 19891298050 102200 102200 102200 102200 0
142 20250401 170700 19891298050 102200 102200 102200 102200 0
143 20250401 170600 19891298050 102200 102200 102200 102200 0
144 20250401 170500 19891298050 102200 102200 102200 102200 0
145 20250401 170400 19891298050 102200 102200 102200 102200 0
146 20250401 170300 19891298050 102200 102200 102200 102200 0
147 20250401 170200 19891298050 102200 102200 102200 102200 0
148 20250401 170100 19891298050 102200 102200 102200 102200 0
149 20250401 170000 19891298050 102200 102200 102200 102200 0
150 20250401 165900 19891298050 102200 102200 102200 102200 0
151 20250401 165800 19891298050 102200 102200 102200 102200 0
152 20250401 165700 19891298050 102200 102200 102200 102200 13709
153 20250401 165600 19891298050 102200 102200 102200 102200 0
154 20250401 165500 19891298050 102200 102200 102200 102200 0
155 20250401 165400 19891298050 102200 102200 102200 102200 0
156 20250401 165300 19891298050 102200 102200 102200 102200 0
157 20250401 165200 19891298050 102200 102200 102200 102200 0
158 20250401 165100 19891298050 102200 102200 102200 102200 0
159 20250401 165000 19891298050 102200 102200 102200 102200 0
160 20250401 164900 19891298050 102200 102200 102200 102200 0
161 20250401 164800 19891298050 102200 102200 102200 102200 0
162 20250401 164700 19891298050 102200 102200 102200 102200 0
163 20250401 164600 19891298050 102200 102200 102200 102200 0
164 20250401 164500 19891298050 102200 102200 102200 102200 0
165 20250401 164400 19891298050 102200 102200 102200 102200 0
166 20250401 164300 19891298050 102200 102200 102200 102200 0
167 20250401 164200 19891298050 102200 102200 102200 102200 0
168 20250401 164100 19891298050 102200 102200 102200 102200 0
169 20250401 164000 19891298050 102200 102200 102200 102200 0
170 20250401 163900 19891298050 102200 102200 102200 102200 0
171 20250401 163800 19891298050 102200 102200 102200 102200 0
172 20250401 163700 19891298050 102200 102200 102200 102200 0
173 20250401 163600 19891298050 102200 102200 102200 102200 0
174 20250401 163500 19891298050 102200 102200 102200 102200 0
175 20250401 163400 19891298050 102200 102200 102200 102200 0
176 20250401 163300 19891298050 102200 102200 102200 102200 0
177 20250401 163200 19891298050 102200 102200 102200 102200 0
178 20250401 163100 19891298050 102200 102200 102200 102200 0
179 20250401 163000 19891298050 102200 102200 102200 102200 0
180 20250401 162900 19891298050 102200 102200 102200 102200 0
181 20250401 162800 19891298050 102200 102200 102200 102200 0
182 20250401 162700 19891298050 102200 102200 102200 102200 13709
183 20250401 162600 19891298050 102200 102200 102200 102200 0
184 20250401 162500 19891298050 102200 102200 102200 102200 0
185 20250401 162400 19891298050 102200 102200 102200 102200 0
186 20250401 162300 19891298050 102200 102200 102200 102200 0
187 20250401 162200 19891298050 102200 102200 102200 102200 0
188 20250401 162100 19891298050 102200 102200 102200 102200 0
189 20250401 162000 19891298050 102200 102200 102200 102200 0
190 20250401 161900 19891298050 102200 102200 102200 102200 0
191 20250401 161800 19891298050 102200 102200 102200 102200 0
192 20250401 161700 19891298050 102200 102200 102200 102200 0
193 20250401 161600 19891298050 102200 102200 102200 102200 0
194 20250401 161500 19891298050 102200 102200 102200 102200 0
195 20250401 161400 19891298050 102200 102200 102200 102200 0
196 20250401 161300 19891298050 102200 102200 102200 102200 0
197 20250401 161200 19891298050 102200 102200 102200 102200 0
198 20250401 161100 19891298050 102200 102200 102200 102200 0
199 20250401 161000 19891298050 102200 102200 102200 102200 0
200 20250401 160900 19891298050 102200 102200 102200 102200 0
201 20250401 160800 19891298050 102200 102200 102200 102200 0
202 20250401 160700 19891298050 102200 102200 102200 102200 0
203 20250401 160600 19891298050 102200 102200 102200 102200 0
204 20250401 160500 19891298050 102200 102200 102200 102200 0
205 20250401 160400 19891298050 102200 102200 102200 102200 0
206 20250401 160300 19891298050 102200 102200 102200 102200 0
207 20250401 160200 19891298050 102200 102200 102200 102200 0
208 20250401 160100 19891298050 102200 102200 102200 102200 0
209 20250401 160000 19891298050 102200 102200 102200 102200 0
210 20250401 155900 19891298050 102200 102200 102200 102200 0
211 20250401 155800 19891298050 102200 102200 102200 102200 0
212 20250401 155700 19891298050 102200 102200 102200 102200 13709
213 20250401 155600 19891298050 102200 102200 102200 102200 0
214 20250401 155500 19891298050 102200 102200 102200 102200 0
215 20250401 155400 19891298050 102200 102200 102200 102200 0
216 20250401 155300 19891298050 102200 102200 102200 102200 0
217 20250401 155200 19891298050 102200 102200 102200 102200 0
218 20250401 155100 19891298050 102200 102200 102200 102200 0
219 20250401 155000 19891298050 102200 102200 102200 102200 0
220 20250401 154900 19891298050 102200 102200 102200 102200 0
221 20250401 154800 19891298050 102200 102200 102200 102200 0
222 20250401 154700 19891298050 102200 102200 102200 102200 0
223 20250401 154600 19891298050 102200 102200 102200 102200 0
224 20250401 154500 19891298050 102200 102200 102200 102200 0
225 20250401 154400 19891298050 102200 102200 102200 102200 0
226 20250401 154300 19891298050 102200 102200 102200 102200 0
227 20250401 154200 19891298050 102200 102200 102200 102200 0
228 20250401 154100 19891298050 102200 102200 102200 102200 0
229 20250401 154000 19891298050 102200 102200 102200 102200 0
230 20250401 153900 19891298050 102200 102200 102200 102200 0
231 20250401 153800 19891298050 102200 102200 102200 102200 0
232 20250401 153700 19891298050 102200 102200 102200 102200 0
233 20250401 153600 19891298050 102200 102200 102200 102200 0
234 20250401 153500 19891298050 102200 102200 102200 102200 0
235 20250401 153400 19891298050 102200 102200 102200 102200 0
236 20250401 153300 19891298050 102200 102200 102200 102200 0
237 20250401 153200 19891298050 102200 102200 102200 102200 0
238 20250401 153100 19891298050 102200 102200 102200 102200 0
239 20250401 153000 19891298050 102200 102200 102200 102200 13709
240 20250401 152900 18490238250 102500 102500 102500 102500 0
241 20250401 152800 18490238250 102500 102500 102500 102500 0
242 20250401 152700 18490238250 102500 102500 102500 102500 0
243 20250401 152600 18490238250 102500 102500 102500 102500 0
244 20250401 152500 18490238250 102500 102500 102500 102500 0
245 20250401 152400 18490238250 102500 102500 102500 102500 0
246 20250401 152300 18490238250 102500 102500 102500 102500 0
247 20250401 152200 18490238250 102500 102500 102500 102500 0
248 20250401 152100 18490238250 102500 102500 102500 102500 0
249 20250401 152000 18490238250 102500 102500 102500 102500 0
250 20250401 151900 18490238250 102500 102500 102500 102400 549
251 20250401 151800 18433978550 102400 102500 102500 102400 333
252 20250401 151700 18399859950 102500 102500 102500 102400 566
253 20250401 151600 18341864850 102500 102500 102500 102400 1016
254 20250401 151500 18237775650 102500 102300 102500 102300 1013
255 20250401 151400 18134048950 102400 102400 102400 102300 191
256 20250401 151300 18114493250 102400 102300 102400 102200 964
257 20250401 151200 18015886350 102200 102200 102300 102200 192
258 20250401 151100 17996252250 102200 102400 102400 102200 343
259 20250401 151000 17961171450 102400 102200 102400 102100 715
260 20250401 150900 17888046950 102200 102300 102300 102200 423
261 20250401 150800 17844806350 102200 102200 102300 102200 571
262 20250401 150700 17786440050 102200 102400 102400 102200 771
263 20250401 150600 17707588550 102400 102300 102400 102200 463
264 20250401 150500 17660225250 102200 102100 102400 102100 508
265 20250401 150400 17608315400 102100 102200 102400 102100 448
266 20250401 150300 17562516100 102200 102400 102400 102100 738
267 20250401 150200 17487083300 102100 102400 102400 102100 644
268 20250401 150100 17421218900 102400 102400 102400 102200 646
269 20250401 150000 17355117400 102300 102300 102400 102300 1220
270 20250401 145900 17230260200 102400 102300 102400 102200 768
271 20250401 145800 17151735000 102200 102400 102400 102200 917
272 20250401 145700 17057955200 102400 102400 102500 102300 922
273 20250401 145600 16963545800 102400 102500 102500 102300 533
274 20250401 145500 16908966000 102500 102400 102500 102300 540
275 20250401 145400 16853684100 102300 102500 102500 102300 489
276 20250401 145300 16803608300 102400 102400 102500 102300 558
277 20250401 145200 16746478200 102400 102400 102400 102300 468
278 20250401 145100 16698586200 102400 102500 102500 102300 451
279 20250401 145000 16652407200 102300 102400 102500 102300 819
280 20250401 144900 16568525100 102400 102400 102400 102300 524
281 20250401 144800 16514896600 102400 102500 102500 102300 513
282 20250401 144700 16462383900 102500 102500 102500 102400 501
283 20250401 144600 16411057400 102400 102500 102500 102300 832
284 20250401 144500 16325843900 102500 102400 102500 102300 320
285 20250401 144400 16293078900 102400 102500 102500 102300 591
286 20250401 144300 16232536000 102500 102400 102500 102200 733
287 20250401 144200 16157492900 102400 102500 102500 102200 1195
288 20250401 144100 16035111100 102500 102400 102500 102400 673
289 20250401 144000 15966150900 102500 102500 102500 102400 458
290 20250401 143900 15919220200 102500 102500 102500 102400 793
291 20250401 143800 15837972900 102500 102500 102500 102300 707
292 20250401 143700 15765560300 102500 102400 102500 102300 702
293 20250401 143600 15693702000 102300 102300 102400 102300 833
294 20250401 143500 15608469100 102400 102400 102400 102300 561
295 20250401 143400 15551060500 102300 102300 102400 102200 399
296 20250401 143300 15510245100 102300 102300 102400 102200 493
297 20250401 143200 15459823600 102300 102200 102400 102200 501
298 20250401 143100 15408579700 102300 102300 102300 102200 729
299 20250401 143000 15334046100 102300 102400 102400 102200 296
300 20250401 142900 15303754800 102200 102300 102400 102200 401
301 20250401 142800 15262739200 102300 102200 102300 102200 385
302 20250401 142700 15223377100 102200 102200 102400 102200 403
303 20250401 142600 15182175600 102200 102300 102300 102100 354
304 20250401 142500 15146001900 102300 102500 102500 102100 714
305 20250401 142400 15072954800 102400 102300 102500 102200 481
306 20250401 142300 15023720700 102400 102400 102500 102300 396
307 20250401 142200 14983186900 102400 102500 102500 102300 315
308 20250401 142100 14950928200 102500 102400 102500 102300 512
309 20250401 142000 14898514500 102400 102400 102600 102400 264
310 20250401 141900 14871474800 102400 102200 102600 102200 556
311 20250401 141800 14814526000 102500 102300 102500 102200 602
312 20250401 141700 14752928200 102200 102400 102400 102200 363
313 20250401 141600 14715783800 102300 102400 102500 102100 399
314 20250401 141500 14674955300 102400 102400 102500 102300 546
315 20250401 141400 14619043500 102500 102300 102500 102200 623
316 20250401 141300 14555282200 102200 102200 102300 102200 871
317 20250401 141200 14466254900 102300 102200 102300 102200 340
318 20250401 141100 14431496800 102300 102200 102300 102100 557
319 20250401 141000 14374598500 102200 102250 102250 102100 586
320 20250401 140900 14314733400 102200 102200 102300 102100 330
321 20250401 140800 14281003500 102300 102300 102300 102200 155
322 20250401 140700 14265153500 102100 102200 102400 102100 355
323 20250401 140600 14228874100 102200 102200 102400 102100 557
324 20250401 140500 14171925500 102300 102300 102300 102200 439
325 20250401 140400 14127039300 102200 102300 102400 102200 371
326 20250401 140300 14089106600 102400 102400 102400 102300 363
327 20250401 140200 14051965000 102400 102400 102400 102300 337
328 20250401 140100 14017482300 102400 102400 102400 102300 358
329 20250401 140000 13980851300 102300 102300 102400 102300 320
330 20250401 135900 13948109000 102400 102400 102500 102300 323
331 20250401 135800 13915049250 102500 102300 102500 102300 476
332 20250401 135700 13866315750 102300 102400 102500 102300 284
333 20250401 135600 13837246650 102400 102500 102600 102400 593
334 20250401 135500 13776475050 102500 102500 102600 102400 700
335 20250401 135400 13704725250 102500 102500 102500 102400 968
336 20250401 135300 13605542550 102500 102500 102500 102400 374
337 20250401 135200 13567237650 102400 102500 102500 102400 467
338 20250401 135100 13519396050 102500 102500 102500 102400 378
339 20250401 135000 13480679650 102500 102400 102500 102400 501
340 20250401 134900 13429352450 102500 102500 102500 102300 359
341 20250401 134800 13392590550 102500 102500 102500 102300 418
342 20250401 134700 13349777550 102400 102400 102500 102400 311
343 20250401 134600 13317925150 102500 102400 102500 102400 90
344 20250401 134500 13308704750 102400 102500 102500 102300 443
345 20250401 134400 13263328850 102400 102500 102500 102400 349
346 20250401 134300 13227584500 102400 102500 102500 102400 322
347 20250401 134200 13194606400 102500 102500 102600 102400 342
348 20250401 134100 13159553200 102500 102600 102600 102400 378
349 20250401 134000 13120811800 102600 102600 102600 102400 328
350 20250401 133900 13087187500 102600 102600 102600 102500 214
351 20250401 133800 13065248600 102600 102500 102600 102400 529
352 20250401 133700 13011022300 102600 102400 102700 102400 636
353 20250401 133600 12945785000 102600 102400 102600 102300 1487
354 20250401 133500 12793464200 102300 102200 102400 102200 222
355 20250401 133400 12770751100 102300 102300 102300 102200 201
356 20250401 133300 12750191300 102200 102300 102300 102200 1189
357 20250401 133200 12628557400 102300 102200 102300 102200 291
358 20250401 133100 12598792400 102200 102300 102300 102200 114
359 20250401 133000 12587134000 102300 102300 102300 102200 72
360 20250401 132900 12579772200 102300 102200 102300 102200 429
361 20250401 132800 12535891500 102200 102200 102300 102200 121
362 20250401 132700 12523521800 102300 102300 102400 102200 558
363 20250401 132600 12466438800 102400 102300 102400 102300 81
364 20250401 132500 12458146100 102400 102300 102400 102200 580
365 20250401 132400 12398797000 102300 102400 102400 102200 49
366 20250401 132300 12393783300 102400 102400 102400 102300 349
367 20250401 132200 12358075800 102400 102400 102400 102300 155
368 20250401 132100 12342215050 102400 102400 102400 102300 839
369 20250401 132000 12256355350 102400 102400 102400 102300 509
370 20250401 131900 12204239350 102400 102300 102400 102200 1899
371 20250401 131800 12009915650 102200 102300 102300 102200 102
372 20250401 131700 11999488750 102200 102200 102300 102200 197
373 20250401 131600 11979349050 102300 102200 102300 102200 43
374 20250401 131500 11974951050 102300 102200 102300 102200 89
375 20250401 131400 11965852550 102300 102300 102300 102200 202
376 20250401 131300 11945202550 102200 102300 102300 102200 137
377 20250401 131200 11931198850 102300 102200 102300 102200 323
378 20250401 131100 11898172550 102200 102300 102300 102100 112
379 20250401 131000 11886722250 102100 102200 102300 102100 1631
380 20250401 130900 11719974050 102300 102300 102300 102200 127
381 20250401 130800 11706992450 102200 102300 102300 102200 170
382 20250401 130700 11689614350 102300 102300 102300 102200 108
383 20250401 130600 11678572050 102200 102200 102300 102000 1815
384 20250401 130500 11493104550 102200 102200 102300 102100 752
385 20250401 130400 11416260050 102200 102200 102300 102200 1095
386 20250401 130300 11304345750 102200 102100 102200 102100 1507
387 20250401 130200 11150399450 102100 102100 102100 102000 95
388 20250401 130100 11140703650 102000 102100 102100 102000 97
389 20250401 130000 11130807850 102100 102000 102100 101900 971
390 20250401 125900 11031756750 102000 102000 102000 101900 500
391 20250401 125800 10980762950 101900 102000 102000 101900 121
392 20250401 125700 10968431550 102000 102000 102000 101900 104
393 20250401 125600 10957828850 102000 101900 102000 101900 364
394 20250401 125500 10920735650 102000 101900 102000 101800 617
395 20250401 125400 10857858550 102000 102000 102000 101900 153
396 20250401 125300 10842257850 102000 101900 102000 101900 232
397 20250401 125200 10818600950 102000 101950 102000 101900 168
398 20250401 125100 10801469100 101900 102000 102000 101900 59
399 20250401 125000 10795456100 102000 102000 102000 101900 214
400 20250401 124900 10773631900 102000 102000 102000 101900 145
401 20250401 124800 10758848500 101900 101950 102000 101900 708
402 20250401 124700 10686698450 102000 102000 102000 101900 106
403 20250401 124600 10675891900 101900 102000 102000 101900 213
404 20250401 124500 10654171900 101900 102000 102000 101900 487
405 20250401 124400 10604516100 102100 102100 102100 102000 79
406 20250401 124300 10596456400 102000 102100 102100 102000 173
407 20250401 124200 10578806050 102100 102000 102100 102000 164
408 20250401 124100 10562076150 102000 101900 102100 101900 195
409 20250401 124000 10542185850 101900 102000 102100 101900 383
410 20250401 123900 10503113150 102000 102000 102100 102000 222
411 20250401 123800 10480466650 102100 102000 102100 102000 55
412 20250401 123700 10474854450 102100 102000 102100 101900 250
413 20250401 123600 10449354950 102000 102000 102100 101900 651
414 20250401 123500 10382964350 102000 102200 102200 102000 1537
415 20250401 123400 10226090250 102100 102200 102200 102100 123
416 20250401 123300 10213526150 102200 102200 102200 102100 323
417 20250401 123200 10180525150 102200 102200 102200 102100 77
418 20250401 123100 10172660550 102100 102200 102200 102100 180
419 20250401 123000 10154271450 102100 102200 102200 102100 154
420 20250401 122900 10138539050 102200 102100 102200 102100 168
421 20250401 122800 10121376350 102100 102200 102200 102100 222
422 20250401 122700 10098701150 102200 102200 102200 102100 366
423 20250401 122600 10061306150 102100 102200 102200 102100 182
424 20250401 122500 10042715650 102200 102200 102200 102100 61
425 20250401 122400 10036486150 102100 102200 102200 102100 104
426 20250401 122300 10025864250 102200 102200 102200 102100 87
427 20250401 122200 10016978150 102200 102300 102300 102100 81
428 20250401 122100 10008705950 102200 102200 102300 102100 310
429 20250401 122000 9977028550 102300 102100 102300 102100 594
430 20250401 121900 9916350550 102200 102200 102300 102100 513
431 20250401 121800 9863931250 102300 102300 102300 102200 120
432 20250401 121700 9851665050 102300 102200 102300 102100 202
433 20250401 121600 9831020550 102200 102400 102400 102200 1519
434 20250401 121500 9675669350 102300 102400 102400 102300 141
435 20250401 121400 9661234550 102400 102400 102400 102300 281
436 20250401 121300 9632466550 102300 102300 102400 102300 160
437 20250401 121200 9616088650 102400 102400 102400 102300 93
438 20250401 121100 9606566750 102300 102400 102400 102300 51
439 20250401 121000 9601347650 102400 102400 102400 102300 49
440 20250401 120900 9596330750 102300 102400 102400 102300 36
441 20250401 120800 9592644750 102400 102300 102400 102300 83
442 20250401 120700 9584149450 102300 102300 102400 102300 297
443 20250401 120600 9553751750 102300 102400 102400 102300 834
444 20250401 120500 9468370050 102400 102400 102400 102300 71
445 20250401 120400 9461099750 102400 102400 102500 102300 262
446 20250401 120300 9434272650 102500 102400 102600 102400 2210
447 20250401 120200 9207759450 102300 102300 102400 102300 129
448 20250401 120100 9194557300 102400 102300 102400 102300 182
449 20250401 120000 9175923400 102300 102400 102400 102300 129
450 20250401 115900 9162721000 102300 102400 102500 102300 514
451 20250401 115800 9110098000 102400 102400 102500 102400 67
452 20250401 115700 9103236000 102500 102500 102500 102400 139
453 20250401 115600 9089000000 102400 102400 102500 102400 347
454 20250401 115500 9053461000 102500 102500 102500 102400 139
455 20250401 115400 9039216200 102400 102500 102500 102400 199
456 20250401 115300 9018821500 102500 102400 102500 102400 84
457 20250401 115200 9010213600 102400 102400 102500 102400 62
458 20250401 115100 9003861300 102500 102500 102500 102400 48
459 20250401 115000 8998943800 102500 102400 102500 102400 246
460 20250401 114900 8973748300 102400 102400 102500 102400 181
461 20250401 114800 8955210500 102500 102400 102500 102400 222
462 20250401 114700 8932462000 102400 102400 102500 102400 374
463 20250401 114600 8894163000 102400 102500 102500 102400 244
464 20250401 114500 8869170700 102400 102500 102500 102300 85
465 20250401 114400 8860462700 102400 102500 102500 102400 358
466 20250401 114300 8823797500 102500 102500 102500 102400 128
467 20250401 114200 8810684000 102500 102300 102500 102300 689
468 20250401 114100 8740131200 102300 102400 102400 102300 253
469 20250401 114000 8714225700 102300 102400 102400 102300 79
470 20250401 113900 8706136700 102400 102300 102400 102300 137
471 20250401 113800 8692119200 102300 102300 102400 102200 916
472 20250401 113700 8598424800 102300 102400 102400 102300 138
473 20250401 113600 8584301000 102400 102400 102400 102300 111
474 20250401 113500 8572943600 102300 102400 102400 102300 257
475 20250401 113400 8546632200 102300 102300 102400 102300 333
476 20250401 113300 8512564500 102300 102300 102400 102300 763
477 20250401 113200 8434509200 102300 102300 102300 102200 98
478 20250401 113100 8424484800 102300 102400 102400 102300 676
479 20250401 113000 8355323500 102400 102400 102400 102300 249
480 20250401 112900 8329846200 102400 102400 102400 102300 107
481 20250401 112800 8318893500 102400 102300 102400 102300 272
482 20250401 112700 8291044600 102300 102500 102500 102300 1448
483 20250401 112600 8142814700 102500 102400 102500 102400 1297
484 20250401 112500 8009993800 102300 102400 102400 102300 243
485 20250401 112400 7985118500 102300 102300 102400 102200 1063
486 20250401 112300 7876382600 102200 102200 102300 102200 487
487 20250401 112200 7826601150 102200 102000 102200 102000 1343
488 20250401 112100 7689503850 102000 101900 102000 101800 246
489 20250401 112000 7664427850 101900 101900 101900 101800 359
490 20250401 111900 7627850950 101800 101900 101900 101800 157
491 20250401 111800 7611859050 101900 101900 101900 101800 209
492 20250401 111700 7590567950 101900 101900 101900 101800 322
493 20250401 111600 7557778650 101900 102000 102000 101800 620
494 20250401 111500 7494582150 102000 102000 102000 101900 300
495 20250401 111400 7463985950 102000 102000 102000 101900 128
496 20250401 111300 7450931450 102000 102000 102000 101900 106
497 20250401 111200 7440123350 102000 102000 102000 101900 149
498 20250401 111100 7424928450 102000 102000 102000 101800 270
499 20250401 111000 7397406550 102000 102000 102100 101900 974
500 20250401 110900 7298072750 102100 102100 102100 102000 118
501 20250401 110800 7286025250 102100 102100 102100 102000 319
502 20250401 110700 7253455450 102100 102100 102100 102000 415
503 20250401 110600 7211112250 102100 102100 102100 102000 143
504 20250401 110500 7196512250 102100 102200 102200 102000 854
505 20250401 110400 7109306350 102200 102300 102300 102200 761
506 20250401 110300 7031521650 102300 102300 102300 102200 121
507 20250401 110200 7019143650 102300 102300 102300 102200 247
508 20250401 110100 6993875850 102300 102200 102300 102100 891
509 20250401 110000 6902816250 102200 102300 102300 102200 261
510 20250401 105900 6876116450 102300 102300 102300 102200 333
511 20250401 105800 6842069350 102300 102400 102400 102300 444
512 20250401 105700 6796641450 102400 102400 102400 102300 177
513 20250401 105600 6778520850 102400 102300 102400 102300 266
514 20250401 105500 6751302450 102300 102300 102300 102200 259
515 20250401 105400 6724806850 102300 102200 102300 102100 1196
516 20250401 105300 6602615150 102200 102200 102200 102100 435
517 20250401 105200 6558191350 102200 102200 102200 102100 134
518 20250401 105100 6544496650 102200 102100 102200 102100 260
519 20250401 105000 6517940150 102100 102200 102200 102100 396
520 20250401 104900 6477502250 102200 102100 102200 102000 807
521 20250401 104800 6395103450 102100 102100 102100 102000 135
522 20250401 104700 6381320450 102100 102100 102100 102000 61
523 20250401 104600 6375092850 102100 102000 102100 102000 53
524 20250401 104500 6369681750 102000 102000 102000 101900 648
525 20250401 104400 6303587950 102000 101900 102000 101900 534
526 20250401 104300 6249169250 101800 101900 101900 101800 455
527 20250401 104200 6202845400 101900 101800 101900 101700 1388
528 20250401 104100 6061557100 101800 101700 101800 101600 361
529 20250401 104000 6024840100 101700 101700 101700 101600 342
530 20250401 103900 5990080000 101700 101600 101700 101600 97
531 20250401 103800 5980218900 101600 101600 101700 101600 133
532 20250401 103700 5966701500 101700 101500 101700 101500 123
533 20250401 103600 5954201200 101700 101700 101700 101600 636
534 20250401 103500 5889560300 101600 101500 101700 101500 159
535 20250401 103400 5873403300 101700 101700 101700 101500 202
536 20250401 103300 5852880300 101500 101700 101700 101500 225
537 20250401 103200 5830024600 101700 101700 101700 101600 151
538 20250401 103100 5814674700 101600 101600 101700 101600 161
539 20250401 103000 5798308700 101600 101600 101700 101500 224
540 20250401 102900 5775551000 101600 101500 101700 101500 275
541 20250401 102800 5747600800 101500 101700 101700 101500 206
542 20250401 102700 5726669300 101700 101600 101700 101600 281
543 20250401 102600 5698112900 101600 101600 101700 101500 113
544 20250401 102500 5686630300 101600 101600 101700 101600 191
545 20250401 102400 5667219300 101700 101600 101700 101600 229
546 20250401 102300 5643944600 101700 101400 101700 101300 379
547 20250401 102200 5605452300 101300 101600 101600 101300 170
548 20250401 102100 5588201700 101400 101400 101600 101300 136
549 20250401 102000 5574409500 101600 101500 101600 101400 221
550 20250401 101900 5551974400 101500 101500 101700 101400 149
551 20250401 101800 5536847400 101400 101500 101700 101400 127
552 20250401 101700 5523955600 101400 101700 101700 101400 255
553 20250401 101600 5498056900 101600 101600 101700 101500 356
554 20250401 101500 5461890400 101600 101600 101600 101500 634
555 20250401 101400 5397524200 101600 101600 101700 101600 925
556 20250401 101300 5303540200 101600 101600 101600 101500 87
557 20250401 101200 5294703800 101600 101400 101600 101400 140
558 20250401 101100 5280490000 101500 101500 101600 101200 400
559 20250401 101000 5239917300 101200 101400 101500 101200 424
560 20250401 100900 5196945300 101300 101400 101400 101300 134
561 20250401 100800 5183367300 101400 101300 101400 101300 193
562 20250401 100700 5163812500 101300 101300 101400 101300 257
563 20250401 100600 5137766400 101300 101300 101400 101300 285
564 20250401 100500 5108886700 101400 101600 101600 101400 784
565 20250401 100400 5029338600 101500 101600 101600 101500 42
566 20250401 100300 5025075400 101600 101600 101600 101500 330
567 20250401 100200 4991564350 101600 101700 101700 101500 66
568 20250401 100100 4984861350 101500 101700 101800 101500 1193
569 20250401 100000 4863593350 101700 101700 101700 101600 66
570 20250401 095900 4856881450 101700 101800 101800 101700 314
571 20250401 095800 4824944350 101800 101800 101800 101700 97
572 20250401 095700 4815071650 101800 101700 101800 101600 788
573 20250401 095600 4734924950 101700 101700 101700 101600 163
574 20250401 095500 4718353550 101700 101700 101700 101600 398
575 20250401 095400 4677891250 101700 101700 101700 101600 253
576 20250401 095300 4652174350 101700 101700 101700 101600 104
577 20250401 095200 4641597850 101700 101600 101700 101600 124
578 20250401 095100 4628989350 101700 101700 101800 101600 450
579 20250401 095000 4583219050 101600 101900 102000 101600 709
580 20250401 094900 4511051750 101900 101800 101900 101800 870
581 20250401 094800 4422407450 101800 101900 101900 101800 195
582 20250401 094700 4402547350 101800 101800 101900 101800 229
583 20250401 094600 4379227350 101900 101900 102000 101800 1408
584 20250401 094500 4235774650 101900 102000 102100 101900 392
585 20250401 094400 4195812050 102000 102100 102100 101900 434
586 20250401 094300 4151554250 102000 102000 102100 102000 233
587 20250401 094200 4127780450 102000 102100 102200 102000 653
588 20250401 094100 4061111950 102200 102300 102300 102100 220
589 20250401 094000 4038624550 102300 102300 102400 102100 288
590 20250401 093900 4009186250 102400 102300 102400 102300 102
591 20250401 093800 3998742850 102300 102300 102300 102200 100
592 20250401 093700 3988515350 102300 102300 102500 102200 122
593 20250401 093600 3976035050 102400 102300 102500 102300 425
594 20250401 093500 3932526750 102200 102400 102500 102100 271
595 20250401 093400 3904807550 102400 102400 102500 102000 2693
596 20250401 093300 3629509850 102400 102300 102500 102200 1849
597 20250401 093200 3440398050 102300 102400 102400 102200 430
598 20250401 093100 3396413950 102400 102400 102400 102300 327
599 20250401 093000 3362949350 102400 102250 102400 102200 1481
600 20250401 092900 3211438200 102300 102100 102300 102000 1115
601 20250401 092800 3097585950 102100 102100 102100 102000 57
602 20250401 092700 3091767050 101900 102000 102000 101900 421
603 20250401 092600 3048851550 101900 101900 102000 101800 265
604 20250401 092500 3021848050 101900 102000 102200 101900 1954
605 20250401 092400 2822452150 102000 101900 102000 101800 587
606 20250401 092300 2762623950 102000 102000 102100 101800 2158
607 20250401 092200 2542553550 101900 102000 102100 101900 2224
608 20250401 092100 2315703650 102000 101900 102200 101800 447
609 20250401 092000 2270140300 102000 102000 102300 101700 4720
610 20250401 091900 1788222300 102000 101900 102300 101800 1376
611 20250401 091800 1647889600 101900 101800 102000 101700 1615
612 20250401 091700 1483370300 101900 101900 101900 101800 216
613 20250401 091600 1461377800 101900 101700 101900 101700 972
614 20250401 091500 1362478800 101700 101600 101700 101600 37
615 20250401 091400 1358718400 101600 101600 101700 101600 5
616 20250401 091300 1358210100 101700 101700 101700 101700 1
617 20250401 091200 1358108400 101500 101800 101800 101500 451
618 20250401 091100 1312256700 101800 101700 101800 101600 956
619 20250401 091000 1215022800 101700 101500 101700 101500 960
620 20250401 090900 1117496900 101600 101600 101600 101500 55
621 20250401 090800 1111912900 101600 101500 101600 101400 115
622 20250401 090700 1100239900 101400 101100 101700 101100 1238
623 20250401 090600 974771800 101100 101100 101200 101000 1026
624 20250401 090500 871019200 101000 100900 101100 100900 1051
625 20250401 090400 764901000 101000 101200 101200 100500 529
626 20250401 090300 711525800 101200 101200 101400 100900 1696
627 20250401 090200 539858000 101000 101200 101300 101000 539
628 20250401 090100 485417200 100900 101000 101200 100900 1291
629 20250401 090000 354989200 101100 100400 101100 100300 3530

1
033780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,299948,122062497,30804659600,12535818441900,0.25
20250327,298890,122062497,30486780000,12450374694000,0.24
20250326,311088,122062497,31139908800,12218455949700,0.25
20250325,311003,122062497,31504603900,12364930946100,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 299948 122062497 30804659600 12535818441900 0.25
3 20250327 298890 122062497 30486780000 12450374694000 0.24
4 20250326 311088 122062497 31139908800 12218455949700 0.25
5 20250325 311003 122062497 31504603900 12364930946100 0.25