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

582
000100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184000,48090148800,110000,110000,110000,110000,11577
20250401,183900,48090148800,110000,110000,110000,110000,0
20250401,183800,48090148800,110000,110000,110000,110000,0
20250401,183700,48090148800,110000,110000,110000,110000,0
20250401,183600,48090148800,110000,110000,110000,110000,0
20250401,183500,48090148800,110000,110000,110000,110000,0
20250401,183400,48090148800,110000,110000,110000,110000,0
20250401,183300,48090148800,110000,110000,110000,110000,0
20250401,183200,48090148800,110000,110000,110000,110000,0
20250401,183100,48090148800,110000,110000,110000,110000,0
20250401,183000,48090148800,110000,110000,110000,110000,0
20250401,182900,48090148800,110000,110000,110000,110000,0
20250401,182800,48090148800,110000,110000,110000,110000,0
20250401,182700,48090148800,110000,110000,110000,110000,0
20250401,182600,48090148800,110000,110000,110000,110000,0
20250401,182500,48090148800,110000,110000,110000,110000,0
20250401,182400,48090148800,110000,110000,110000,110000,0
20250401,182300,48090148800,110000,110000,110000,110000,0
20250401,182200,48090148800,110000,110000,110000,110000,0
20250401,182100,48090148800,110000,110000,110000,110000,0
20250401,182000,48090148800,110000,110000,110000,110000,0
20250401,181900,48090148800,110000,110000,110000,110000,0
20250401,181800,48090148800,110000,110000,110000,110000,0
20250401,181700,48090148800,110000,110000,110000,110000,0
20250401,181600,48090148800,110000,110000,110000,110000,0
20250401,181500,48090148800,110000,110000,110000,110000,0
20250401,181400,48090148800,110000,110000,110000,110000,0
20250401,181300,48090148800,110000,110000,110000,110000,0
20250401,181200,48090148800,110000,110000,110000,110000,0
20250401,181100,48090148800,110000,110000,110000,110000,0
20250401,181000,48090148800,110000,110000,110000,110000,11577
20250401,180900,48090148800,110000,110000,110000,110000,0
20250401,180800,48090148800,110000,110000,110000,110000,0
20250401,180700,48090148800,110000,110000,110000,110000,0
20250401,180600,48090148800,110000,110000,110000,110000,0
20250401,180500,48090148800,110000,110000,110000,110000,0
20250401,180400,48090148800,110000,110000,110000,110000,0
20250401,180300,48090148800,110000,110000,110000,110000,0
20250401,180200,48090148800,110000,110000,110000,110000,0
20250401,180100,48090148800,110000,110000,110000,110000,0
20250401,180000,48090148800,110000,110000,110000,110000,0
20250401,175900,48090148800,110000,110000,110000,110000,0
20250401,175800,48090148800,110000,110000,110000,110000,0
20250401,175700,48090148800,110000,110000,110000,110000,0
20250401,175600,48090148800,110000,110000,110000,110000,0
20250401,175500,48090148800,110000,110000,110000,110000,0
20250401,175400,48090148800,110000,110000,110000,110000,0
20250401,175300,48090148800,110000,110000,110000,110000,0
20250401,175200,48090148800,110000,110000,110000,110000,0
20250401,175100,48090148800,110000,110000,110000,110000,0
20250401,175000,48090148800,110000,110000,110000,110000,0
20250401,174900,48090148800,110000,110000,110000,110000,0
20250401,174800,48090148800,110000,110000,110000,110000,0
20250401,174700,48090148800,110000,110000,110000,110000,0
20250401,174600,48090148800,110000,110000,110000,110000,0
20250401,174500,48090148800,110000,110000,110000,110000,0
20250401,174400,48090148800,110000,110000,110000,110000,0
20250401,174300,48090148800,110000,110000,110000,110000,0
20250401,174200,48090148800,110000,110000,110000,110000,0
20250401,174100,48090148800,110000,110000,110000,110000,0
20250401,174000,48090148800,110000,110000,110000,110000,11577
20250401,173900,48090148800,110000,110000,110000,110000,0
20250401,173800,48090148800,110000,110000,110000,110000,0
20250401,173700,48090148800,110000,110000,110000,110000,0
20250401,173600,48090148800,110000,110000,110000,110000,0
20250401,173500,48090148800,110000,110000,110000,110000,0
20250401,173400,48090148800,110000,110000,110000,110000,0
20250401,173300,48090148800,110000,110000,110000,110000,0
20250401,173200,48090148800,110000,110000,110000,110000,0
20250401,173100,48090148800,110000,110000,110000,110000,0
20250401,173000,48090148800,110000,110000,110000,110000,0
20250401,172900,48090148800,110000,110000,110000,110000,0
20250401,172800,48090148800,110000,110000,110000,110000,0
20250401,172700,48090148800,110000,110000,110000,110000,0
20250401,172600,48090148800,110000,110000,110000,110000,0
20250401,172500,48090148800,110000,110000,110000,110000,0
20250401,172400,48090148800,110000,110000,110000,110000,0
20250401,172300,48090148800,110000,110000,110000,110000,0
20250401,172200,48090148800,110000,110000,110000,110000,0
20250401,172100,48090148800,110000,110000,110000,110000,0
20250401,172000,48090148800,110000,110000,110000,110000,0
20250401,171900,48090148800,110000,110000,110000,110000,0
20250401,171800,48090148800,110000,110000,110000,110000,0
20250401,171700,48090148800,110000,110000,110000,110000,0
20250401,171600,48090148800,110000,110000,110000,110000,0
20250401,171500,48090148800,110000,110000,110000,110000,0
20250401,171400,48090148800,110000,110000,110000,110000,0
20250401,171300,48090148800,110000,110000,110000,110000,0
20250401,171200,48090148800,110000,110000,110000,110000,0
20250401,171100,48090148800,110000,110000,110000,110000,0
20250401,171000,48090148800,110000,110000,110000,110000,11577
20250401,170900,48090148800,110000,110000,110000,110000,0
20250401,170800,48090148800,110000,110000,110000,110000,0
20250401,170700,48090148800,110000,110000,110000,110000,0
20250401,170600,48090148800,110000,110000,110000,110000,0
20250401,170500,48090148800,110000,110000,110000,110000,0
20250401,170400,48090148800,110000,110000,110000,110000,0
20250401,170300,48090148800,110000,110000,110000,110000,0
20250401,170200,48090148800,110000,110000,110000,110000,0
20250401,170100,48090148800,110000,110000,110000,110000,0
20250401,170000,48090148800,110000,110000,110000,110000,0
20250401,165900,48090148800,110000,110000,110000,110000,0
20250401,165800,48090148800,110000,110000,110000,110000,0
20250401,165700,48090148800,110000,110000,110000,110000,0
20250401,165600,48090148800,110000,110000,110000,110000,0
20250401,165500,48090148800,110000,110000,110000,110000,0
20250401,165400,48090148800,110000,110000,110000,110000,0
20250401,165300,48090148800,110000,110000,110000,110000,0
20250401,165200,48090148800,110000,110000,110000,110000,0
20250401,165100,48090148800,110000,110000,110000,110000,0
20250401,165000,48090148800,110000,110000,110000,110000,0
20250401,164900,48090148800,110000,110000,110000,110000,0
20250401,164800,48090148800,110000,110000,110000,110000,0
20250401,164700,48090148800,110000,110000,110000,110000,0
20250401,164600,48090148800,110000,110000,110000,110000,0
20250401,164500,48090148800,110000,110000,110000,110000,0
20250401,164400,48090148800,110000,110000,110000,110000,0
20250401,164300,48090148800,110000,110000,110000,110000,0
20250401,164200,48090148800,110000,110000,110000,110000,0
20250401,164100,48090148800,110000,110000,110000,110000,0
20250401,164000,48090148800,110000,110000,110000,110000,11577
20250401,163900,48090148800,110000,110000,110000,110000,0
20250401,163800,48090148800,110000,110000,110000,110000,0
20250401,163700,48090148800,110000,110000,110000,110000,0
20250401,163600,48090148800,110000,110000,110000,110000,0
20250401,163500,48090148800,110000,110000,110000,110000,0
20250401,163400,48090148800,110000,110000,110000,110000,0
20250401,163300,48090148800,110000,110000,110000,110000,0
20250401,163200,48090148800,110000,110000,110000,110000,0
20250401,163100,48090148800,110000,110000,110000,110000,0
20250401,163000,48090148800,110000,110000,110000,110000,0
20250401,162900,48090148800,110000,110000,110000,110000,0
20250401,162800,48090148800,110000,110000,110000,110000,0
20250401,162700,48090148800,110000,110000,110000,110000,0
20250401,162600,48090148800,110000,110000,110000,110000,0
20250401,162500,48090148800,110000,110000,110000,110000,0
20250401,162400,48090148800,110000,110000,110000,110000,0
20250401,162300,48090148800,110000,110000,110000,110000,0
20250401,162200,48090148800,110000,110000,110000,110000,0
20250401,162100,48090148800,110000,110000,110000,110000,0
20250401,162000,48090148800,110000,110000,110000,110000,0
20250401,161900,48090148800,110000,110000,110000,110000,0
20250401,161800,48090148800,110000,110000,110000,110000,0
20250401,161700,48090148800,110000,110000,110000,110000,0
20250401,161600,48090148800,110000,110000,110000,110000,0
20250401,161500,48090148800,110000,110000,110000,110000,0
20250401,161400,48090148800,110000,110000,110000,110000,0
20250401,161300,48090148800,110000,110000,110000,110000,0
20250401,161200,48090148800,110000,110000,110000,110000,0
20250401,161100,48090148800,110000,110000,110000,110000,0
20250401,161000,48090148800,110000,110000,110000,110000,11577
20250401,160900,48090148800,110000,110000,110000,110000,0
20250401,160800,48090148800,110000,110000,110000,110000,0
20250401,160700,48090148800,110000,110000,110000,110000,0
20250401,160600,48090148800,110000,110000,110000,110000,0
20250401,160500,48090148800,110000,110000,110000,110000,0
20250401,160400,48090148800,110000,110000,110000,110000,0
20250401,160300,48090148800,110000,110000,110000,110000,0
20250401,160200,48090148800,110000,110000,110000,110000,0
20250401,160100,48090148800,110000,110000,110000,110000,0
20250401,160000,48090148800,110000,110000,110000,110000,0
20250401,155900,48090148800,110000,110000,110000,110000,0
20250401,155800,48090148800,110000,110000,110000,110000,0
20250401,155700,48090148800,110000,110000,110000,110000,0
20250401,155600,48090148800,110000,110000,110000,110000,0
20250401,155500,48090148800,110000,110000,110000,110000,0
20250401,155400,48090148800,110000,110000,110000,110000,0
20250401,155300,48090148800,110000,110000,110000,110000,0
20250401,155200,48090148800,110000,110000,110000,110000,0
20250401,155100,48090148800,110000,110000,110000,110000,0
20250401,155000,48090148800,110000,110000,110000,110000,0
20250401,154900,48090148800,110000,110000,110000,110000,0
20250401,154800,48090148800,110000,110000,110000,110000,0
20250401,154700,48090148800,110000,110000,110000,110000,0
20250401,154600,48090148800,110000,110000,110000,110000,0
20250401,154500,48090148800,110000,110000,110000,110000,0
20250401,154400,48090148800,110000,110000,110000,110000,0
20250401,154300,48090148800,110000,110000,110000,110000,0
20250401,154200,48090148800,110000,110000,110000,110000,0
20250401,154100,48090148800,110000,110000,110000,110000,0
20250401,154000,48090148800,110000,110000,110000,110000,11577
20250401,153900,48090148800,110000,110000,110000,110000,0
20250401,153800,48090148800,110000,110000,110000,110000,0
20250401,153700,48090148800,110000,110000,110000,110000,0
20250401,153600,48090148800,110000,110000,110000,110000,0
20250401,153500,48090148800,110000,110000,110000,110000,0
20250401,153400,48090148800,110000,110000,110000,110000,0
20250401,153300,48090148800,110000,110000,110000,110000,0
20250401,153200,48090148800,110000,110000,110000,110000,0
20250401,153100,48090148800,110000,110000,110000,110000,0
20250401,153000,48090148800,110000,110000,110000,110000,11577
20250401,152900,46816678800,110100,110100,110100,110100,0
20250401,152800,46816678800,110100,110100,110100,110100,0
20250401,152700,46816678800,110100,110100,110100,110100,0
20250401,152600,46816678800,110100,110100,110100,110100,0
20250401,152500,46816678800,110100,110100,110100,110100,0
20250401,152400,46816678800,110100,110100,110100,110100,0
20250401,152300,46816678800,110100,110100,110100,110100,0
20250401,152200,46816678800,110100,110100,110100,110100,0
20250401,152100,46816678800,110100,110100,110100,110100,0
20250401,152000,46816678800,110100,110100,110100,110100,0
20250401,151900,46816678800,110100,110100,110100,110000,3047
20250401,151800,46481435850,110000,110000,110100,110000,1587
20250401,151700,46306815350,110000,110000,110100,110000,1467
20250401,151600,46145355550,110000,110100,110100,110000,686
20250401,151500,46069882450,110000,110100,110200,110000,3597
20250401,151400,45673846950,110100,110100,110200,110100,1233
20250401,151300,45538058350,110100,110100,110200,110100,721
20250401,151200,45458670050,110100,110100,110200,110100,1060
20250401,151100,45341902050,110200,110200,110300,110200,2544
20250401,151000,45061542050,110200,110300,110400,110200,643
20250401,150900,44990629350,110300,110300,110400,110300,1541
20250401,150800,44820606550,110300,110200,110400,110200,685
20250401,150700,44745056650,110200,110100,110400,110100,2289
20250401,150600,44492744550,110100,110100,110200,110000,1600
20250401,150500,44316558150,110100,110300,110300,109800,12171
20250401,150400,42976542850,110300,110300,110400,110200,5430
20250401,150300,42377542150,110300,110400,110500,110300,3717
20250401,150200,41967186700,110400,110400,110500,110400,1579
20250401,150100,41792755600,110400,110400,110500,110400,739
20250401,150000,41711166600,110400,110400,110500,110400,650
20250401,145900,41639360900,110400,110400,110500,110400,2150
20250401,145800,41401815700,110400,110500,110600,110400,734
20250401,145700,41320707400,110500,110500,110600,110500,1624
20250401,145600,41141173100,110500,110500,110600,110300,3981
20250401,145500,40701487900,110500,110500,110600,110500,600
20250401,145400,40635185750,110500,110500,110600,110400,788
20250401,145300,40548121050,110500,110400,110700,110400,2257
20250401,145200,40298641450,110400,110500,110500,110400,616
20250401,145100,40230628750,110400,110600,110600,110400,2456
20250401,145000,39959223300,110600,110600,110700,110600,1189
20250401,144900,39827692800,110600,110600,110700,110600,350
20250401,144800,39788976300,110600,110600,110700,110600,1434
20250401,144700,39630260300,110700,110600,110700,110600,1649
20250401,144600,39447779800,110700,110700,110700,110600,510
20250401,144500,39391364700,110600,110800,110900,110600,1310
20250401,144400,39246317400,110800,110800,110900,110800,809
20250401,144300,39156675650,110800,110800,110900,110800,472
20250401,144200,39104371350,110800,110550,110900,110500,5140
20250401,144100,38535430650,110500,110400,110600,110400,885
20250401,144000,38437641650,110500,110400,110500,110400,3037
20250401,143900,38102137650,110400,110400,110500,110400,605
20250401,143800,38035311000,110400,110400,110500,110400,407
20250401,143700,37990377200,110400,110400,110500,110400,355
20250401,143600,37951165200,110500,110400,110500,110400,1147
20250401,143500,37824533300,110400,110600,110600,110400,1162
20250401,143400,37696149050,110500,110500,110600,110500,196
20250401,143300,37674490800,110500,110550,110600,110500,420
20250401,143200,37628071400,110600,110700,110800,110500,1960
20250401,143100,37411280600,110800,110750,110900,110700,1788
20250401,143000,37213168300,110800,110650,110800,110650,1647
20250401,142900,37030824250,110700,110600,110700,110600,346
20250401,142800,36992547700,110600,110500,110700,110400,1391
20250401,142700,36838725250,110400,110400,110500,110400,1551
20250401,142600,36667371600,110400,110500,110500,110400,217
20250401,142500,36643407200,110500,110400,110500,110400,523
20250401,142400,36585660050,110500,110400,110500,110400,345
20250401,142300,36547568150,110400,110400,110500,110300,343
20250401,142200,36509699050,110400,110300,110500,110300,2653
20250401,142100,36216663100,110300,110400,110400,110300,389
20250401,142000,36173750000,110400,110300,110400,110200,740
20250401,141900,36092084300,110300,110300,110400,110200,514
20250401,141800,36035400050,110300,110400,110400,110200,536
20250401,141700,35976279850,110300,110300,110400,110300,377
20250401,141600,35934681400,110400,110300,110400,110300,792
20250401,141500,35847262500,110400,110500,110500,110300,290
20250401,141400,35815261200,110500,110400,110500,110300,835
20250401,141300,35723067050,110400,110400,110500,110300,683
20250401,141200,35647654650,110300,110300,110400,110200,547
20250401,141100,35587317100,110400,110200,110400,110200,568
20250401,141000,35524666900,110300,110250,110300,110200,381
20250401,140900,35482657150,110300,110200,110300,110200,400
20250401,140800,35438552400,110300,110200,110400,110200,565
20250401,140700,35376230950,110300,110200,110300,110200,465
20250401,140600,35324962600,110300,110300,110400,110200,412
20250401,140500,35279504550,110300,110200,110400,110200,776
20250401,140400,35193926150,110200,110300,110400,110200,480
20250401,140300,35140972950,110300,110100,110500,110100,1013
20250401,140200,35029226650,110200,110100,110200,110100,433
20250401,140100,34981527550,110200,110100,110200,110100,668
20250401,140000,34907932850,110200,110200,110200,110100,230
20250401,135900,34882599050,110200,110200,110300,110100,514
20250401,135800,34825974750,110200,110100,110300,110100,1880
20250401,135700,34618844050,110200,110100,110200,110100,235
20250401,135600,34592968450,110100,110200,110200,110100,185
20250401,135500,34572598050,110200,110100,110200,110100,440
20250401,135400,34524127050,110200,110200,110200,110100,401
20250401,135300,34479951050,110200,110200,110200,110100,1488
20250401,135200,34316012050,110150,110100,110200,110100,656
20250401,135100,34243756150,110100,110150,110200,110100,1746
20250401,135000,34051401750,110100,110100,110200,110100,1108
20250401,134900,33929315800,110200,110200,110200,110100,790
20250401,134800,33842283300,110200,110100,110200,110100,140
20250401,134700,33826865800,110100,110100,110200,110100,194
20250401,134600,33805504100,110100,110100,110200,110100,588
20250401,134500,33740716900,110100,110200,110200,110100,171
20250401,134400,33721880100,110200,110250,110300,110100,942
20250401,134300,33618057250,110200,110200,110300,110200,155
20250401,134200,33600974550,110300,110100,110300,110100,274
20250401,134100,33570784150,110100,110200,110200,110100,2032
20250401,134000,33346873250,110200,110300,110300,110200,383
20250401,133900,33304650850,110300,110400,110400,110200,343
20250401,133800,33266822900,110300,110300,110400,110300,207
20250401,133700,33243984700,110300,110300,110400,110200,1087
20250401,133600,33124071300,110300,110200,110400,110100,1530
20250401,133500,32955399500,110200,110100,110200,110100,78
20250401,133400,32946808000,110100,110100,110200,110100,562
20250401,133300,32884893350,110100,110100,110200,110100,565
20250401,133200,32822684650,110100,110100,110200,110100,174
20250401,133100,32803526950,110100,110200,110200,110100,208
20250401,133000,32780619600,110200,110100,110200,110100,334
20250401,132900,32743842800,110200,110100,110200,110100,242
20250401,132800,32717196700,110100,110100,110200,110100,656
20250401,132700,32644926500,110100,110100,110200,110100,34
20250401,132600,32641182800,110100,110000,110200,110000,882
20250401,132500,32544061250,110000,110100,110200,110000,440
20250401,132400,32495616850,110100,110100,110200,110100,504
20250401,132300,32440123350,110100,110100,110100,110000,151
20250401,132200,32423502600,110000,110100,110200,110000,135
20250401,132100,32408642700,110100,110000,110200,110000,864
20250401,132000,32313521250,110000,110000,110000,110000,85
20250401,131900,32304171250,110000,110000,110100,110000,293
20250401,131800,32271924650,110100,110000,110100,110000,209
20250401,131700,32248933950,110000,110100,110100,110000,293
20250401,131600,32216677650,110100,110000,110100,110000,134
20250401,131500,32201936150,110100,110100,110200,110100,490
20250401,131400,32147982900,110100,110050,110200,110050,372
20250401,131300,32107019100,110050,110050,110050,110000,243
20250401,131200,32080289000,110000,110000,110100,110000,122
20250401,131100,32066862200,110100,110000,110200,109900,1331
20250401,131000,31920425900,109900,110000,110000,109900,357
20250401,130900,31881190600,109900,109900,110000,109800,1237
20250401,130800,31745240900,109800,109900,110000,109800,1152
20250401,130700,31618583150,109950,109900,110000,109800,1401
20250401,130600,31464608950,109900,109900,110000,109800,2151
20250401,130500,31228224850,109900,110000,110000,109900,775
20250401,130400,31142992650,110000,110050,110100,110000,736
20250401,130300,31062031200,110000,110000,110200,110000,389
20250401,130200,31019212450,110100,110100,110100,110000,443
20250401,130100,30970459150,110100,110000,110100,110000,279
20250401,130000,30939758450,110000,110200,110200,110000,390
20250401,125900,30896826650,110100,110200,110200,110100,63
20250401,125800,30889889150,110300,110000,110300,110000,605
20250401,125700,30823263750,110000,110000,110100,109900,1787
20250401,125600,30626691150,109900,110000,110000,109900,194
20250401,125500,30605358200,110000,110000,110000,109900,488
20250401,125400,30551685500,110000,110100,110200,109900,3728
20250401,125300,30141547700,110200,110100,110200,110100,760
20250401,125200,30057869800,110200,110300,110300,110100,157
20250401,125100,30040569500,110300,110300,110300,110200,1839
20250401,125000,29837849900,110300,110400,110400,110300,1565
20250401,124900,29665228100,110300,110300,110400,110300,75
20250401,124800,29656954500,110300,110300,110400,110300,128
20250401,124700,29642835200,110400,110400,110400,110300,96
20250401,124600,29632239800,110300,110300,110400,110300,308
20250401,124500,29598242800,110300,110300,110400,110300,145
20250401,124400,29582248400,110300,110400,110400,110300,1000
20250401,124300,29471858200,110400,110500,110600,110400,1187
20250401,124200,29340706400,110500,110600,110600,110500,302
20250401,124100,29307335200,110500,110600,110600,110500,94
20250401,124000,29296948100,110600,110600,110600,110400,1359
20250401,123900,29146783000,110500,110500,110600,110500,168
20250401,123800,29128218900,110600,110500,110600,110400,316
20250401,123700,29093298700,110500,110400,110700,110400,3161
20250401,123600,28743792100,110400,110500,110500,110400,150
20250401,123500,28727225300,110400,110500,110500,110400,223
20250401,123400,28702600300,110500,110400,110500,110400,734
20250401,123300,28621548600,110400,110400,110500,110400,91
20250401,123200,28611501800,110400,110500,110500,110400,223
20250401,123100,28586881900,110400,110500,110500,110400,70
20250401,123000,28579153800,110400,110400,110500,110400,73
20250401,122900,28571094100,110500,110400,110500,110400,106
20250401,122800,28559390600,110400,110400,110500,110400,199
20250401,122700,28537418500,110400,110400,110500,110400,114
20250401,122600,28524830800,110400,110400,110500,110400,135
20250401,122500,28509926100,110400,110400,110500,110400,73
20250401,122400,28501866700,110400,110400,110500,110400,83
20250401,122300,28492701800,110400,110500,110500,110400,114
20250401,122200,28480115200,110500,110400,110500,110400,92
20250401,122100,28469958050,110400,110500,110500,110400,90
20250401,122000,28460020550,110400,110500,110500,110400,130
20250401,121900,28445666950,110400,110400,110500,110400,161
20250401,121800,28427888950,110400,110400,110700,110300,1278
20250401,121700,28286701850,110400,110400,110500,110300,1032
20250401,121600,28172771450,110400,110500,110600,110400,421
20250401,121500,28126249150,110600,110600,110700,110500,1689
20250401,121400,27939512750,110600,110600,110600,110600,103
20250401,121300,27928120950,110700,110600,110700,110600,141
20250401,121200,27912523950,110700,110600,110700,110600,74
20250401,121100,27904338750,110700,110800,110800,110500,604
20250401,121000,27837511850,110700,110800,110800,110700,109
20250401,120900,27825442050,110700,110750,110800,110700,145
20250401,120800,27809385250,110700,110700,110750,110700,322
20250401,120700,27773739050,110700,110700,110800,110700,477
20250401,120600,27720934250,110700,110800,110800,110700,221
20250401,120500,27696468650,110700,110500,110800,110500,1599
20250401,120400,27519596850,110500,110500,110600,110500,176
20250401,120300,27500146250,110500,110500,110600,110400,85
20250401,120200,27490753850,110500,110500,110600,110500,346
20250401,120100,27452510650,110500,110500,110600,110500,134
20250401,120000,27437702850,110500,110500,110500,110400,991
20250401,115900,27328242350,110500,110600,110700,110500,496
20250401,115800,27273395050,110600,110500,110600,110400,1102
20250401,115700,27151650850,110500,110600,110600,110400,307
20250401,115600,27117714950,110600,110400,110600,110400,910
20250401,115500,27017182750,110500,110500,110600,110400,366
20250401,115400,26976758150,110500,110600,110600,110500,386
20250401,115300,26934104450,110500,110500,110600,110500,135
20250401,115200,26919183600,110500,110500,110550,110500,206
20250401,115100,26896420000,110600,110700,110700,110600,563
20250401,115000,26834150300,110600,110600,110700,110600,223
20250401,114900,26809483000,110600,110700,110800,110600,572
20250401,114800,26746174700,110700,110700,110800,110700,104
20250401,114700,26734661800,110700,110800,110800,110700,502
20250401,114600,26679070300,110800,110600,110900,110500,1574
20250401,114500,26504912600,110600,110600,110700,110600,64
20250401,114400,26497833200,110600,110600,110700,110600,158
20250401,114300,26480354200,110600,110600,110700,110600,371
20250401,114200,26439319500,110600,110700,110800,110600,348
20250401,114100,26400801000,110800,110700,110800,110700,392
20250401,114000,26357387300,110700,110800,110800,110600,390
20250401,113900,26314212400,110700,110600,110800,110500,738
20250401,113800,26232533300,110700,110800,110800,110600,619
20250401,113700,26164041200,110800,110800,110800,110600,274
20250401,113600,26133713000,110700,110600,111000,110600,1500
20250401,113500,25967536600,110700,110700,110800,110400,1704
20250401,113400,25778984200,110700,110700,110800,110700,308
20250401,113300,25744876800,110700,110800,110800,110700,305
20250401,113200,25711107500,110700,110800,110900,110700,955
20250401,113100,25605281300,110800,110900,110900,110800,116
20250401,113000,25592425200,110900,110800,110900,110800,970
20250401,112900,25484883200,110900,110900,111000,110800,428
20250401,112800,25437425600,110900,110800,111000,110800,696
20250401,112700,25360239700,110900,110800,110900,110800,531
20250401,112600,25301367400,110900,110900,110900,110800,811
20250401,112500,25211430050,110900,111000,111000,110900,205
20250401,112400,25188694050,110900,111000,111000,110900,165
20250401,112300,25170391150,111000,110800,111000,110800,1111
20250401,112200,25047145450,110800,110800,110900,110800,259
20250401,112100,25018441400,110800,110800,110900,110800,214
20250401,112000,24994729600,110800,110800,110900,110700,531
20250401,111900,24935896600,110900,110800,110900,110700,666
20250401,111800,24862087400,110800,110800,110900,110700,245
20250401,111700,24834944200,110800,110700,110800,110600,614
20250401,111600,24766944800,110700,110700,110800,110600,234
20250401,111500,24741041600,110700,110600,110800,110600,863
20250401,111400,24645505000,110600,110600,110700,110600,128
20250401,111300,24631345600,110700,110500,110700,110500,799
20250401,111200,24543012000,110500,110800,110800,110500,366
20250401,111100,24502530200,110700,110800,110800,110600,894
20250401,111000,24403568000,110900,110900,110900,110800,1235
20250401,110900,24266657800,110900,111000,111000,110900,600
20250401,110800,24200099100,111000,111000,111000,110900,908
20250401,110700,24099387200,110900,111000,111000,110900,1675
20250401,110600,23913530500,110900,110900,111000,110800,681
20250401,110500,23838000300,110900,111000,111000,110900,452
20250401,110400,23787866600,110900,110900,111000,110900,899
20250401,110300,23688123900,110900,111000,111100,110900,944
20250401,110200,23583309000,111100,111000,111100,111000,480
20250401,110100,23530014200,111000,110900,111000,110900,1571
20250401,110000,23355668000,110900,110700,110900,110600,1433
20250401,105900,23196947300,110800,110700,110800,110700,493
20250401,105800,23142363300,110700,110500,110800,110500,649
20250401,105700,23070577900,110600,110800,110800,110600,1654
20250401,105600,22887578100,110800,110800,110900,110800,640
20250401,105500,22816631800,110900,110800,110900,110800,392
20250401,105400,22773182200,110800,110600,110800,110500,1809
20250401,105300,22573061800,110600,110800,110800,110500,1126
20250401,105200,22448470300,110800,111000,111100,110600,1889
20250401,105100,22239066600,111000,111000,111100,110900,1203
20250401,105000,22105534400,111000,110900,111200,110900,3642
20250401,104900,21701143500,110900,110900,110900,110800,1210
20250401,104800,21566965100,110900,110700,110900,110600,3431
20250401,104700,21187095800,110700,110600,110800,110500,1515
20250401,104600,21019469400,110600,110500,110600,110400,1083
20250401,104500,20899794700,110500,110500,110800,110400,2268
20250401,104400,20648840200,110500,110300,110600,110200,4342
20250401,104300,20169456000,110200,110000,110300,110000,1484
20250401,104200,20005912600,110100,109900,110100,109900,2710
20250401,104100,19707817100,109900,109900,110100,109900,693
20250401,104000,19631606400,109900,109700,110100,109700,1967
20250401,103900,19415496300,109700,109700,109800,109700,117
20250401,103800,19402660900,109700,109800,109800,109700,299
20250401,103700,19369842900,109800,109700,109800,109700,403
20250401,103600,19325602100,109800,109800,109900,109800,285
20250401,103500,19294307900,109800,109800,109900,109800,221
20250401,103400,19270041600,109900,109900,109900,109800,400
20250401,103300,19226121300,109900,109900,109900,109800,334
20250401,103200,19189419800,109800,109800,109900,109700,916
20250401,103100,19088824800,109900,109800,110000,109800,676
20250401,103000,19014520200,109800,109800,109800,109700,609
20250401,102900,18947683400,109700,109700,109800,109700,215
20250401,102800,18924090100,109700,109700,109800,109600,761
20250401,102700,18840606100,109700,109700,109800,109600,668
20250401,102600,18767334600,109700,109900,109900,109600,1805
20250401,102500,18569255850,109800,109900,110000,109800,698
20250401,102400,18492546350,109900,109800,109900,109800,1025
20250401,102300,18379931650,109900,109900,109900,109800,601
20250401,102200,18313898950,109800,110100,110100,109800,1102
20250401,102100,18192739800,110100,110100,110200,110000,483
20250401,102000,18139561800,110100,110300,110300,110100,654
20250401,101900,18067500300,110300,110300,110400,110200,328
20250401,101800,18031307500,110300,110550,110600,110300,1347
20250401,101700,17882481100,110550,110500,110700,110500,662
20250401,101600,17809272350,110500,110400,110600,110400,1936
20250401,101500,17595276200,110400,110200,110500,110200,1121
20250401,101400,17471646600,110200,110100,110300,110000,497
20250401,101300,17416904300,110000,110200,110300,110000,775
20250401,101200,17331514000,110300,110000,110500,110000,3990
20250401,101100,16891870700,110000,109800,110200,109800,2325
20250401,101000,16636097900,109800,109600,109800,109500,1782
20250401,100900,16440741600,109600,109400,109700,109400,1428
20250401,100800,16284337500,109400,109500,109500,109300,539
20250401,100700,16225370800,109400,109400,109500,109400,118
20250401,100600,16212452800,109400,109300,109500,109300,291
20250401,100500,16180616100,109300,109400,109400,109300,410
20250401,100400,16135766800,109400,109200,109500,109200,1310
20250401,100300,15992557500,109300,109200,109300,109200,552
20250401,100200,15932276800,109200,109200,109200,109100,2899
20250401,100100,15615738550,109200,109200,109300,109200,222
20250401,100000,15591481450,109300,109200,109300,109200,438
20250401,095900,15543614350,109300,109400,109400,109300,443
20250401,095800,15495193350,109300,109300,109400,109300,185
20250401,095700,15474972650,109400,109200,109600,109200,1362
20250401,095600,15326045550,109200,109300,109700,109100,4939
20250401,095500,14786519350,109300,109300,109300,109200,481
20250401,095400,14733947250,109300,109300,109300,109200,523
20250401,095300,14676792350,109300,109300,109400,109200,845
20250401,095200,14584457750,109300,109500,109500,109300,2240
20250401,095100,14339508650,109400,109600,109800,109400,2680
20250401,095000,14045787950,109700,109600,109700,109600,950
20250401,094900,13941615750,109700,109600,109700,109600,411
20250401,094800,13896534750,109600,109400,109800,109400,1533
20250401,094700,13728553350,109400,109500,109600,109400,528
20250401,094600,13670739350,109500,109400,109500,109400,711
20250401,094500,13592924300,109400,109250,109500,109250,1938
20250401,094400,13380991600,109250,109300,109400,109200,805
20250401,094300,13293006450,109400,109400,109400,109200,1692
20250401,094200,13108050750,109400,109400,109400,109300,5010
20250401,094100,12560084950,109400,109600,109600,109200,4401
20250401,094000,12078886650,109600,109700,109700,109500,59
20250401,093900,12072420850,109700,109600,109700,109400,1196
20250401,093800,11941449950,109600,109500,109600,109400,625
20250401,093700,11873012750,109500,109500,109500,109400,742
20250401,093600,11791775550,109500,109500,109600,109350,2912
20250401,093500,11473057800,109500,109700,109700,109500,2120
20250401,093400,11240721800,109700,109700,109700,109600,852
20250401,093300,11147274400,109700,109700,109700,109600,1858
20250401,093200,10943474400,109700,109900,109900,109700,4182
20250401,093100,10484281200,109900,110100,110100,109800,2446
20250401,093000,10215316600,110100,110300,110300,110000,810
20250401,092900,10126110100,110200,110100,110200,110000,1084
20250401,092800,10006733300,110000,110000,110100,109950,988
20250401,092700,9898052600,110000,109900,110200,109800,3888
20250401,092600,9470597600,109900,109900,110000,109800,2201
20250401,092500,9228720700,110000,110100,110100,109900,2249
20250401,092400,8981357600,110100,110100,110100,110000,217
20250401,092300,8957474700,110100,110150,110200,110000,1430
20250401,092200,8800038550,110200,110500,110500,110100,3076
20250401,092100,8460627000,110500,110700,110800,110500,1222
20250401,092000,8325492750,110700,110900,110900,110600,2074
20250401,091900,8095745350,110700,110850,110900,110600,914
20250401,091800,7994538350,110900,110800,111100,110600,1926
20250401,091700,7781160050,110700,110800,111000,110700,1301
20250401,091600,7636989450,110700,110800,110900,110700,203
20250401,091500,7614496050,110800,110600,111100,110500,2303
20250401,091400,7359428450,110400,110700,110800,110400,1557
20250401,091300,7187215150,110800,111000,111000,110700,1428
20250401,091200,7028895750,111000,111100,111100,110900,4442
20250401,091100,6535625950,111100,110600,111200,110600,4579
20250401,091000,6028138650,110600,110300,110600,110200,1045
20250401,090900,5912800150,110300,110000,110300,109800,1926
20250401,090800,5700866850,109900,109700,109900,109700,4139
20250401,090700,5246424550,109700,110100,110100,109600,7167
20250401,090600,4459184900,110050,110100,110100,109900,4649
20250401,090500,3947729450,110100,110300,110300,110000,3618
20250401,090400,3549292950,110200,110300,110300,110000,3800
20250401,090300,3130720250,110300,110200,110400,110200,2530
20250401,090200,2851574450,110200,110700,110700,110100,4371
20250401,090100,2369327050,110600,111200,111200,110600,5731
20250401,090000,1733289500,111200,110300,111800,110300,15675
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184000 48090148800 110000 110000 110000 110000 11577
3 20250401 183900 48090148800 110000 110000 110000 110000 0
4 20250401 183800 48090148800 110000 110000 110000 110000 0
5 20250401 183700 48090148800 110000 110000 110000 110000 0
6 20250401 183600 48090148800 110000 110000 110000 110000 0
7 20250401 183500 48090148800 110000 110000 110000 110000 0
8 20250401 183400 48090148800 110000 110000 110000 110000 0
9 20250401 183300 48090148800 110000 110000 110000 110000 0
10 20250401 183200 48090148800 110000 110000 110000 110000 0
11 20250401 183100 48090148800 110000 110000 110000 110000 0
12 20250401 183000 48090148800 110000 110000 110000 110000 0
13 20250401 182900 48090148800 110000 110000 110000 110000 0
14 20250401 182800 48090148800 110000 110000 110000 110000 0
15 20250401 182700 48090148800 110000 110000 110000 110000 0
16 20250401 182600 48090148800 110000 110000 110000 110000 0
17 20250401 182500 48090148800 110000 110000 110000 110000 0
18 20250401 182400 48090148800 110000 110000 110000 110000 0
19 20250401 182300 48090148800 110000 110000 110000 110000 0
20 20250401 182200 48090148800 110000 110000 110000 110000 0
21 20250401 182100 48090148800 110000 110000 110000 110000 0
22 20250401 182000 48090148800 110000 110000 110000 110000 0
23 20250401 181900 48090148800 110000 110000 110000 110000 0
24 20250401 181800 48090148800 110000 110000 110000 110000 0
25 20250401 181700 48090148800 110000 110000 110000 110000 0
26 20250401 181600 48090148800 110000 110000 110000 110000 0
27 20250401 181500 48090148800 110000 110000 110000 110000 0
28 20250401 181400 48090148800 110000 110000 110000 110000 0
29 20250401 181300 48090148800 110000 110000 110000 110000 0
30 20250401 181200 48090148800 110000 110000 110000 110000 0
31 20250401 181100 48090148800 110000 110000 110000 110000 0
32 20250401 181000 48090148800 110000 110000 110000 110000 11577
33 20250401 180900 48090148800 110000 110000 110000 110000 0
34 20250401 180800 48090148800 110000 110000 110000 110000 0
35 20250401 180700 48090148800 110000 110000 110000 110000 0
36 20250401 180600 48090148800 110000 110000 110000 110000 0
37 20250401 180500 48090148800 110000 110000 110000 110000 0
38 20250401 180400 48090148800 110000 110000 110000 110000 0
39 20250401 180300 48090148800 110000 110000 110000 110000 0
40 20250401 180200 48090148800 110000 110000 110000 110000 0
41 20250401 180100 48090148800 110000 110000 110000 110000 0
42 20250401 180000 48090148800 110000 110000 110000 110000 0
43 20250401 175900 48090148800 110000 110000 110000 110000 0
44 20250401 175800 48090148800 110000 110000 110000 110000 0
45 20250401 175700 48090148800 110000 110000 110000 110000 0
46 20250401 175600 48090148800 110000 110000 110000 110000 0
47 20250401 175500 48090148800 110000 110000 110000 110000 0
48 20250401 175400 48090148800 110000 110000 110000 110000 0
49 20250401 175300 48090148800 110000 110000 110000 110000 0
50 20250401 175200 48090148800 110000 110000 110000 110000 0
51 20250401 175100 48090148800 110000 110000 110000 110000 0
52 20250401 175000 48090148800 110000 110000 110000 110000 0
53 20250401 174900 48090148800 110000 110000 110000 110000 0
54 20250401 174800 48090148800 110000 110000 110000 110000 0
55 20250401 174700 48090148800 110000 110000 110000 110000 0
56 20250401 174600 48090148800 110000 110000 110000 110000 0
57 20250401 174500 48090148800 110000 110000 110000 110000 0
58 20250401 174400 48090148800 110000 110000 110000 110000 0
59 20250401 174300 48090148800 110000 110000 110000 110000 0
60 20250401 174200 48090148800 110000 110000 110000 110000 0
61 20250401 174100 48090148800 110000 110000 110000 110000 0
62 20250401 174000 48090148800 110000 110000 110000 110000 11577
63 20250401 173900 48090148800 110000 110000 110000 110000 0
64 20250401 173800 48090148800 110000 110000 110000 110000 0
65 20250401 173700 48090148800 110000 110000 110000 110000 0
66 20250401 173600 48090148800 110000 110000 110000 110000 0
67 20250401 173500 48090148800 110000 110000 110000 110000 0
68 20250401 173400 48090148800 110000 110000 110000 110000 0
69 20250401 173300 48090148800 110000 110000 110000 110000 0
70 20250401 173200 48090148800 110000 110000 110000 110000 0
71 20250401 173100 48090148800 110000 110000 110000 110000 0
72 20250401 173000 48090148800 110000 110000 110000 110000 0
73 20250401 172900 48090148800 110000 110000 110000 110000 0
74 20250401 172800 48090148800 110000 110000 110000 110000 0
75 20250401 172700 48090148800 110000 110000 110000 110000 0
76 20250401 172600 48090148800 110000 110000 110000 110000 0
77 20250401 172500 48090148800 110000 110000 110000 110000 0
78 20250401 172400 48090148800 110000 110000 110000 110000 0
79 20250401 172300 48090148800 110000 110000 110000 110000 0
80 20250401 172200 48090148800 110000 110000 110000 110000 0
81 20250401 172100 48090148800 110000 110000 110000 110000 0
82 20250401 172000 48090148800 110000 110000 110000 110000 0
83 20250401 171900 48090148800 110000 110000 110000 110000 0
84 20250401 171800 48090148800 110000 110000 110000 110000 0
85 20250401 171700 48090148800 110000 110000 110000 110000 0
86 20250401 171600 48090148800 110000 110000 110000 110000 0
87 20250401 171500 48090148800 110000 110000 110000 110000 0
88 20250401 171400 48090148800 110000 110000 110000 110000 0
89 20250401 171300 48090148800 110000 110000 110000 110000 0
90 20250401 171200 48090148800 110000 110000 110000 110000 0
91 20250401 171100 48090148800 110000 110000 110000 110000 0
92 20250401 171000 48090148800 110000 110000 110000 110000 11577
93 20250401 170900 48090148800 110000 110000 110000 110000 0
94 20250401 170800 48090148800 110000 110000 110000 110000 0
95 20250401 170700 48090148800 110000 110000 110000 110000 0
96 20250401 170600 48090148800 110000 110000 110000 110000 0
97 20250401 170500 48090148800 110000 110000 110000 110000 0
98 20250401 170400 48090148800 110000 110000 110000 110000 0
99 20250401 170300 48090148800 110000 110000 110000 110000 0
100 20250401 170200 48090148800 110000 110000 110000 110000 0
101 20250401 170100 48090148800 110000 110000 110000 110000 0
102 20250401 170000 48090148800 110000 110000 110000 110000 0
103 20250401 165900 48090148800 110000 110000 110000 110000 0
104 20250401 165800 48090148800 110000 110000 110000 110000 0
105 20250401 165700 48090148800 110000 110000 110000 110000 0
106 20250401 165600 48090148800 110000 110000 110000 110000 0
107 20250401 165500 48090148800 110000 110000 110000 110000 0
108 20250401 165400 48090148800 110000 110000 110000 110000 0
109 20250401 165300 48090148800 110000 110000 110000 110000 0
110 20250401 165200 48090148800 110000 110000 110000 110000 0
111 20250401 165100 48090148800 110000 110000 110000 110000 0
112 20250401 165000 48090148800 110000 110000 110000 110000 0
113 20250401 164900 48090148800 110000 110000 110000 110000 0
114 20250401 164800 48090148800 110000 110000 110000 110000 0
115 20250401 164700 48090148800 110000 110000 110000 110000 0
116 20250401 164600 48090148800 110000 110000 110000 110000 0
117 20250401 164500 48090148800 110000 110000 110000 110000 0
118 20250401 164400 48090148800 110000 110000 110000 110000 0
119 20250401 164300 48090148800 110000 110000 110000 110000 0
120 20250401 164200 48090148800 110000 110000 110000 110000 0
121 20250401 164100 48090148800 110000 110000 110000 110000 0
122 20250401 164000 48090148800 110000 110000 110000 110000 11577
123 20250401 163900 48090148800 110000 110000 110000 110000 0
124 20250401 163800 48090148800 110000 110000 110000 110000 0
125 20250401 163700 48090148800 110000 110000 110000 110000 0
126 20250401 163600 48090148800 110000 110000 110000 110000 0
127 20250401 163500 48090148800 110000 110000 110000 110000 0
128 20250401 163400 48090148800 110000 110000 110000 110000 0
129 20250401 163300 48090148800 110000 110000 110000 110000 0
130 20250401 163200 48090148800 110000 110000 110000 110000 0
131 20250401 163100 48090148800 110000 110000 110000 110000 0
132 20250401 163000 48090148800 110000 110000 110000 110000 0
133 20250401 162900 48090148800 110000 110000 110000 110000 0
134 20250401 162800 48090148800 110000 110000 110000 110000 0
135 20250401 162700 48090148800 110000 110000 110000 110000 0
136 20250401 162600 48090148800 110000 110000 110000 110000 0
137 20250401 162500 48090148800 110000 110000 110000 110000 0
138 20250401 162400 48090148800 110000 110000 110000 110000 0
139 20250401 162300 48090148800 110000 110000 110000 110000 0
140 20250401 162200 48090148800 110000 110000 110000 110000 0
141 20250401 162100 48090148800 110000 110000 110000 110000 0
142 20250401 162000 48090148800 110000 110000 110000 110000 0
143 20250401 161900 48090148800 110000 110000 110000 110000 0
144 20250401 161800 48090148800 110000 110000 110000 110000 0
145 20250401 161700 48090148800 110000 110000 110000 110000 0
146 20250401 161600 48090148800 110000 110000 110000 110000 0
147 20250401 161500 48090148800 110000 110000 110000 110000 0
148 20250401 161400 48090148800 110000 110000 110000 110000 0
149 20250401 161300 48090148800 110000 110000 110000 110000 0
150 20250401 161200 48090148800 110000 110000 110000 110000 0
151 20250401 161100 48090148800 110000 110000 110000 110000 0
152 20250401 161000 48090148800 110000 110000 110000 110000 11577
153 20250401 160900 48090148800 110000 110000 110000 110000 0
154 20250401 160800 48090148800 110000 110000 110000 110000 0
155 20250401 160700 48090148800 110000 110000 110000 110000 0
156 20250401 160600 48090148800 110000 110000 110000 110000 0
157 20250401 160500 48090148800 110000 110000 110000 110000 0
158 20250401 160400 48090148800 110000 110000 110000 110000 0
159 20250401 160300 48090148800 110000 110000 110000 110000 0
160 20250401 160200 48090148800 110000 110000 110000 110000 0
161 20250401 160100 48090148800 110000 110000 110000 110000 0
162 20250401 160000 48090148800 110000 110000 110000 110000 0
163 20250401 155900 48090148800 110000 110000 110000 110000 0
164 20250401 155800 48090148800 110000 110000 110000 110000 0
165 20250401 155700 48090148800 110000 110000 110000 110000 0
166 20250401 155600 48090148800 110000 110000 110000 110000 0
167 20250401 155500 48090148800 110000 110000 110000 110000 0
168 20250401 155400 48090148800 110000 110000 110000 110000 0
169 20250401 155300 48090148800 110000 110000 110000 110000 0
170 20250401 155200 48090148800 110000 110000 110000 110000 0
171 20250401 155100 48090148800 110000 110000 110000 110000 0
172 20250401 155000 48090148800 110000 110000 110000 110000 0
173 20250401 154900 48090148800 110000 110000 110000 110000 0
174 20250401 154800 48090148800 110000 110000 110000 110000 0
175 20250401 154700 48090148800 110000 110000 110000 110000 0
176 20250401 154600 48090148800 110000 110000 110000 110000 0
177 20250401 154500 48090148800 110000 110000 110000 110000 0
178 20250401 154400 48090148800 110000 110000 110000 110000 0
179 20250401 154300 48090148800 110000 110000 110000 110000 0
180 20250401 154200 48090148800 110000 110000 110000 110000 0
181 20250401 154100 48090148800 110000 110000 110000 110000 0
182 20250401 154000 48090148800 110000 110000 110000 110000 11577
183 20250401 153900 48090148800 110000 110000 110000 110000 0
184 20250401 153800 48090148800 110000 110000 110000 110000 0
185 20250401 153700 48090148800 110000 110000 110000 110000 0
186 20250401 153600 48090148800 110000 110000 110000 110000 0
187 20250401 153500 48090148800 110000 110000 110000 110000 0
188 20250401 153400 48090148800 110000 110000 110000 110000 0
189 20250401 153300 48090148800 110000 110000 110000 110000 0
190 20250401 153200 48090148800 110000 110000 110000 110000 0
191 20250401 153100 48090148800 110000 110000 110000 110000 0
192 20250401 153000 48090148800 110000 110000 110000 110000 11577
193 20250401 152900 46816678800 110100 110100 110100 110100 0
194 20250401 152800 46816678800 110100 110100 110100 110100 0
195 20250401 152700 46816678800 110100 110100 110100 110100 0
196 20250401 152600 46816678800 110100 110100 110100 110100 0
197 20250401 152500 46816678800 110100 110100 110100 110100 0
198 20250401 152400 46816678800 110100 110100 110100 110100 0
199 20250401 152300 46816678800 110100 110100 110100 110100 0
200 20250401 152200 46816678800 110100 110100 110100 110100 0
201 20250401 152100 46816678800 110100 110100 110100 110100 0
202 20250401 152000 46816678800 110100 110100 110100 110100 0
203 20250401 151900 46816678800 110100 110100 110100 110000 3047
204 20250401 151800 46481435850 110000 110000 110100 110000 1587
205 20250401 151700 46306815350 110000 110000 110100 110000 1467
206 20250401 151600 46145355550 110000 110100 110100 110000 686
207 20250401 151500 46069882450 110000 110100 110200 110000 3597
208 20250401 151400 45673846950 110100 110100 110200 110100 1233
209 20250401 151300 45538058350 110100 110100 110200 110100 721
210 20250401 151200 45458670050 110100 110100 110200 110100 1060
211 20250401 151100 45341902050 110200 110200 110300 110200 2544
212 20250401 151000 45061542050 110200 110300 110400 110200 643
213 20250401 150900 44990629350 110300 110300 110400 110300 1541
214 20250401 150800 44820606550 110300 110200 110400 110200 685
215 20250401 150700 44745056650 110200 110100 110400 110100 2289
216 20250401 150600 44492744550 110100 110100 110200 110000 1600
217 20250401 150500 44316558150 110100 110300 110300 109800 12171
218 20250401 150400 42976542850 110300 110300 110400 110200 5430
219 20250401 150300 42377542150 110300 110400 110500 110300 3717
220 20250401 150200 41967186700 110400 110400 110500 110400 1579
221 20250401 150100 41792755600 110400 110400 110500 110400 739
222 20250401 150000 41711166600 110400 110400 110500 110400 650
223 20250401 145900 41639360900 110400 110400 110500 110400 2150
224 20250401 145800 41401815700 110400 110500 110600 110400 734
225 20250401 145700 41320707400 110500 110500 110600 110500 1624
226 20250401 145600 41141173100 110500 110500 110600 110300 3981
227 20250401 145500 40701487900 110500 110500 110600 110500 600
228 20250401 145400 40635185750 110500 110500 110600 110400 788
229 20250401 145300 40548121050 110500 110400 110700 110400 2257
230 20250401 145200 40298641450 110400 110500 110500 110400 616
231 20250401 145100 40230628750 110400 110600 110600 110400 2456
232 20250401 145000 39959223300 110600 110600 110700 110600 1189
233 20250401 144900 39827692800 110600 110600 110700 110600 350
234 20250401 144800 39788976300 110600 110600 110700 110600 1434
235 20250401 144700 39630260300 110700 110600 110700 110600 1649
236 20250401 144600 39447779800 110700 110700 110700 110600 510
237 20250401 144500 39391364700 110600 110800 110900 110600 1310
238 20250401 144400 39246317400 110800 110800 110900 110800 809
239 20250401 144300 39156675650 110800 110800 110900 110800 472
240 20250401 144200 39104371350 110800 110550 110900 110500 5140
241 20250401 144100 38535430650 110500 110400 110600 110400 885
242 20250401 144000 38437641650 110500 110400 110500 110400 3037
243 20250401 143900 38102137650 110400 110400 110500 110400 605
244 20250401 143800 38035311000 110400 110400 110500 110400 407
245 20250401 143700 37990377200 110400 110400 110500 110400 355
246 20250401 143600 37951165200 110500 110400 110500 110400 1147
247 20250401 143500 37824533300 110400 110600 110600 110400 1162
248 20250401 143400 37696149050 110500 110500 110600 110500 196
249 20250401 143300 37674490800 110500 110550 110600 110500 420
250 20250401 143200 37628071400 110600 110700 110800 110500 1960
251 20250401 143100 37411280600 110800 110750 110900 110700 1788
252 20250401 143000 37213168300 110800 110650 110800 110650 1647
253 20250401 142900 37030824250 110700 110600 110700 110600 346
254 20250401 142800 36992547700 110600 110500 110700 110400 1391
255 20250401 142700 36838725250 110400 110400 110500 110400 1551
256 20250401 142600 36667371600 110400 110500 110500 110400 217
257 20250401 142500 36643407200 110500 110400 110500 110400 523
258 20250401 142400 36585660050 110500 110400 110500 110400 345
259 20250401 142300 36547568150 110400 110400 110500 110300 343
260 20250401 142200 36509699050 110400 110300 110500 110300 2653
261 20250401 142100 36216663100 110300 110400 110400 110300 389
262 20250401 142000 36173750000 110400 110300 110400 110200 740
263 20250401 141900 36092084300 110300 110300 110400 110200 514
264 20250401 141800 36035400050 110300 110400 110400 110200 536
265 20250401 141700 35976279850 110300 110300 110400 110300 377
266 20250401 141600 35934681400 110400 110300 110400 110300 792
267 20250401 141500 35847262500 110400 110500 110500 110300 290
268 20250401 141400 35815261200 110500 110400 110500 110300 835
269 20250401 141300 35723067050 110400 110400 110500 110300 683
270 20250401 141200 35647654650 110300 110300 110400 110200 547
271 20250401 141100 35587317100 110400 110200 110400 110200 568
272 20250401 141000 35524666900 110300 110250 110300 110200 381
273 20250401 140900 35482657150 110300 110200 110300 110200 400
274 20250401 140800 35438552400 110300 110200 110400 110200 565
275 20250401 140700 35376230950 110300 110200 110300 110200 465
276 20250401 140600 35324962600 110300 110300 110400 110200 412
277 20250401 140500 35279504550 110300 110200 110400 110200 776
278 20250401 140400 35193926150 110200 110300 110400 110200 480
279 20250401 140300 35140972950 110300 110100 110500 110100 1013
280 20250401 140200 35029226650 110200 110100 110200 110100 433
281 20250401 140100 34981527550 110200 110100 110200 110100 668
282 20250401 140000 34907932850 110200 110200 110200 110100 230
283 20250401 135900 34882599050 110200 110200 110300 110100 514
284 20250401 135800 34825974750 110200 110100 110300 110100 1880
285 20250401 135700 34618844050 110200 110100 110200 110100 235
286 20250401 135600 34592968450 110100 110200 110200 110100 185
287 20250401 135500 34572598050 110200 110100 110200 110100 440
288 20250401 135400 34524127050 110200 110200 110200 110100 401
289 20250401 135300 34479951050 110200 110200 110200 110100 1488
290 20250401 135200 34316012050 110150 110100 110200 110100 656
291 20250401 135100 34243756150 110100 110150 110200 110100 1746
292 20250401 135000 34051401750 110100 110100 110200 110100 1108
293 20250401 134900 33929315800 110200 110200 110200 110100 790
294 20250401 134800 33842283300 110200 110100 110200 110100 140
295 20250401 134700 33826865800 110100 110100 110200 110100 194
296 20250401 134600 33805504100 110100 110100 110200 110100 588
297 20250401 134500 33740716900 110100 110200 110200 110100 171
298 20250401 134400 33721880100 110200 110250 110300 110100 942
299 20250401 134300 33618057250 110200 110200 110300 110200 155
300 20250401 134200 33600974550 110300 110100 110300 110100 274
301 20250401 134100 33570784150 110100 110200 110200 110100 2032
302 20250401 134000 33346873250 110200 110300 110300 110200 383
303 20250401 133900 33304650850 110300 110400 110400 110200 343
304 20250401 133800 33266822900 110300 110300 110400 110300 207
305 20250401 133700 33243984700 110300 110300 110400 110200 1087
306 20250401 133600 33124071300 110300 110200 110400 110100 1530
307 20250401 133500 32955399500 110200 110100 110200 110100 78
308 20250401 133400 32946808000 110100 110100 110200 110100 562
309 20250401 133300 32884893350 110100 110100 110200 110100 565
310 20250401 133200 32822684650 110100 110100 110200 110100 174
311 20250401 133100 32803526950 110100 110200 110200 110100 208
312 20250401 133000 32780619600 110200 110100 110200 110100 334
313 20250401 132900 32743842800 110200 110100 110200 110100 242
314 20250401 132800 32717196700 110100 110100 110200 110100 656
315 20250401 132700 32644926500 110100 110100 110200 110100 34
316 20250401 132600 32641182800 110100 110000 110200 110000 882
317 20250401 132500 32544061250 110000 110100 110200 110000 440
318 20250401 132400 32495616850 110100 110100 110200 110100 504
319 20250401 132300 32440123350 110100 110100 110100 110000 151
320 20250401 132200 32423502600 110000 110100 110200 110000 135
321 20250401 132100 32408642700 110100 110000 110200 110000 864
322 20250401 132000 32313521250 110000 110000 110000 110000 85
323 20250401 131900 32304171250 110000 110000 110100 110000 293
324 20250401 131800 32271924650 110100 110000 110100 110000 209
325 20250401 131700 32248933950 110000 110100 110100 110000 293
326 20250401 131600 32216677650 110100 110000 110100 110000 134
327 20250401 131500 32201936150 110100 110100 110200 110100 490
328 20250401 131400 32147982900 110100 110050 110200 110050 372
329 20250401 131300 32107019100 110050 110050 110050 110000 243
330 20250401 131200 32080289000 110000 110000 110100 110000 122
331 20250401 131100 32066862200 110100 110000 110200 109900 1331
332 20250401 131000 31920425900 109900 110000 110000 109900 357
333 20250401 130900 31881190600 109900 109900 110000 109800 1237
334 20250401 130800 31745240900 109800 109900 110000 109800 1152
335 20250401 130700 31618583150 109950 109900 110000 109800 1401
336 20250401 130600 31464608950 109900 109900 110000 109800 2151
337 20250401 130500 31228224850 109900 110000 110000 109900 775
338 20250401 130400 31142992650 110000 110050 110100 110000 736
339 20250401 130300 31062031200 110000 110000 110200 110000 389
340 20250401 130200 31019212450 110100 110100 110100 110000 443
341 20250401 130100 30970459150 110100 110000 110100 110000 279
342 20250401 130000 30939758450 110000 110200 110200 110000 390
343 20250401 125900 30896826650 110100 110200 110200 110100 63
344 20250401 125800 30889889150 110300 110000 110300 110000 605
345 20250401 125700 30823263750 110000 110000 110100 109900 1787
346 20250401 125600 30626691150 109900 110000 110000 109900 194
347 20250401 125500 30605358200 110000 110000 110000 109900 488
348 20250401 125400 30551685500 110000 110100 110200 109900 3728
349 20250401 125300 30141547700 110200 110100 110200 110100 760
350 20250401 125200 30057869800 110200 110300 110300 110100 157
351 20250401 125100 30040569500 110300 110300 110300 110200 1839
352 20250401 125000 29837849900 110300 110400 110400 110300 1565
353 20250401 124900 29665228100 110300 110300 110400 110300 75
354 20250401 124800 29656954500 110300 110300 110400 110300 128
355 20250401 124700 29642835200 110400 110400 110400 110300 96
356 20250401 124600 29632239800 110300 110300 110400 110300 308
357 20250401 124500 29598242800 110300 110300 110400 110300 145
358 20250401 124400 29582248400 110300 110400 110400 110300 1000
359 20250401 124300 29471858200 110400 110500 110600 110400 1187
360 20250401 124200 29340706400 110500 110600 110600 110500 302
361 20250401 124100 29307335200 110500 110600 110600 110500 94
362 20250401 124000 29296948100 110600 110600 110600 110400 1359
363 20250401 123900 29146783000 110500 110500 110600 110500 168
364 20250401 123800 29128218900 110600 110500 110600 110400 316
365 20250401 123700 29093298700 110500 110400 110700 110400 3161
366 20250401 123600 28743792100 110400 110500 110500 110400 150
367 20250401 123500 28727225300 110400 110500 110500 110400 223
368 20250401 123400 28702600300 110500 110400 110500 110400 734
369 20250401 123300 28621548600 110400 110400 110500 110400 91
370 20250401 123200 28611501800 110400 110500 110500 110400 223
371 20250401 123100 28586881900 110400 110500 110500 110400 70
372 20250401 123000 28579153800 110400 110400 110500 110400 73
373 20250401 122900 28571094100 110500 110400 110500 110400 106
374 20250401 122800 28559390600 110400 110400 110500 110400 199
375 20250401 122700 28537418500 110400 110400 110500 110400 114
376 20250401 122600 28524830800 110400 110400 110500 110400 135
377 20250401 122500 28509926100 110400 110400 110500 110400 73
378 20250401 122400 28501866700 110400 110400 110500 110400 83
379 20250401 122300 28492701800 110400 110500 110500 110400 114
380 20250401 122200 28480115200 110500 110400 110500 110400 92
381 20250401 122100 28469958050 110400 110500 110500 110400 90
382 20250401 122000 28460020550 110400 110500 110500 110400 130
383 20250401 121900 28445666950 110400 110400 110500 110400 161
384 20250401 121800 28427888950 110400 110400 110700 110300 1278
385 20250401 121700 28286701850 110400 110400 110500 110300 1032
386 20250401 121600 28172771450 110400 110500 110600 110400 421
387 20250401 121500 28126249150 110600 110600 110700 110500 1689
388 20250401 121400 27939512750 110600 110600 110600 110600 103
389 20250401 121300 27928120950 110700 110600 110700 110600 141
390 20250401 121200 27912523950 110700 110600 110700 110600 74
391 20250401 121100 27904338750 110700 110800 110800 110500 604
392 20250401 121000 27837511850 110700 110800 110800 110700 109
393 20250401 120900 27825442050 110700 110750 110800 110700 145
394 20250401 120800 27809385250 110700 110700 110750 110700 322
395 20250401 120700 27773739050 110700 110700 110800 110700 477
396 20250401 120600 27720934250 110700 110800 110800 110700 221
397 20250401 120500 27696468650 110700 110500 110800 110500 1599
398 20250401 120400 27519596850 110500 110500 110600 110500 176
399 20250401 120300 27500146250 110500 110500 110600 110400 85
400 20250401 120200 27490753850 110500 110500 110600 110500 346
401 20250401 120100 27452510650 110500 110500 110600 110500 134
402 20250401 120000 27437702850 110500 110500 110500 110400 991
403 20250401 115900 27328242350 110500 110600 110700 110500 496
404 20250401 115800 27273395050 110600 110500 110600 110400 1102
405 20250401 115700 27151650850 110500 110600 110600 110400 307
406 20250401 115600 27117714950 110600 110400 110600 110400 910
407 20250401 115500 27017182750 110500 110500 110600 110400 366
408 20250401 115400 26976758150 110500 110600 110600 110500 386
409 20250401 115300 26934104450 110500 110500 110600 110500 135
410 20250401 115200 26919183600 110500 110500 110550 110500 206
411 20250401 115100 26896420000 110600 110700 110700 110600 563
412 20250401 115000 26834150300 110600 110600 110700 110600 223
413 20250401 114900 26809483000 110600 110700 110800 110600 572
414 20250401 114800 26746174700 110700 110700 110800 110700 104
415 20250401 114700 26734661800 110700 110800 110800 110700 502
416 20250401 114600 26679070300 110800 110600 110900 110500 1574
417 20250401 114500 26504912600 110600 110600 110700 110600 64
418 20250401 114400 26497833200 110600 110600 110700 110600 158
419 20250401 114300 26480354200 110600 110600 110700 110600 371
420 20250401 114200 26439319500 110600 110700 110800 110600 348
421 20250401 114100 26400801000 110800 110700 110800 110700 392
422 20250401 114000 26357387300 110700 110800 110800 110600 390
423 20250401 113900 26314212400 110700 110600 110800 110500 738
424 20250401 113800 26232533300 110700 110800 110800 110600 619
425 20250401 113700 26164041200 110800 110800 110800 110600 274
426 20250401 113600 26133713000 110700 110600 111000 110600 1500
427 20250401 113500 25967536600 110700 110700 110800 110400 1704
428 20250401 113400 25778984200 110700 110700 110800 110700 308
429 20250401 113300 25744876800 110700 110800 110800 110700 305
430 20250401 113200 25711107500 110700 110800 110900 110700 955
431 20250401 113100 25605281300 110800 110900 110900 110800 116
432 20250401 113000 25592425200 110900 110800 110900 110800 970
433 20250401 112900 25484883200 110900 110900 111000 110800 428
434 20250401 112800 25437425600 110900 110800 111000 110800 696
435 20250401 112700 25360239700 110900 110800 110900 110800 531
436 20250401 112600 25301367400 110900 110900 110900 110800 811
437 20250401 112500 25211430050 110900 111000 111000 110900 205
438 20250401 112400 25188694050 110900 111000 111000 110900 165
439 20250401 112300 25170391150 111000 110800 111000 110800 1111
440 20250401 112200 25047145450 110800 110800 110900 110800 259
441 20250401 112100 25018441400 110800 110800 110900 110800 214
442 20250401 112000 24994729600 110800 110800 110900 110700 531
443 20250401 111900 24935896600 110900 110800 110900 110700 666
444 20250401 111800 24862087400 110800 110800 110900 110700 245
445 20250401 111700 24834944200 110800 110700 110800 110600 614
446 20250401 111600 24766944800 110700 110700 110800 110600 234
447 20250401 111500 24741041600 110700 110600 110800 110600 863
448 20250401 111400 24645505000 110600 110600 110700 110600 128
449 20250401 111300 24631345600 110700 110500 110700 110500 799
450 20250401 111200 24543012000 110500 110800 110800 110500 366
451 20250401 111100 24502530200 110700 110800 110800 110600 894
452 20250401 111000 24403568000 110900 110900 110900 110800 1235
453 20250401 110900 24266657800 110900 111000 111000 110900 600
454 20250401 110800 24200099100 111000 111000 111000 110900 908
455 20250401 110700 24099387200 110900 111000 111000 110900 1675
456 20250401 110600 23913530500 110900 110900 111000 110800 681
457 20250401 110500 23838000300 110900 111000 111000 110900 452
458 20250401 110400 23787866600 110900 110900 111000 110900 899
459 20250401 110300 23688123900 110900 111000 111100 110900 944
460 20250401 110200 23583309000 111100 111000 111100 111000 480
461 20250401 110100 23530014200 111000 110900 111000 110900 1571
462 20250401 110000 23355668000 110900 110700 110900 110600 1433
463 20250401 105900 23196947300 110800 110700 110800 110700 493
464 20250401 105800 23142363300 110700 110500 110800 110500 649
465 20250401 105700 23070577900 110600 110800 110800 110600 1654
466 20250401 105600 22887578100 110800 110800 110900 110800 640
467 20250401 105500 22816631800 110900 110800 110900 110800 392
468 20250401 105400 22773182200 110800 110600 110800 110500 1809
469 20250401 105300 22573061800 110600 110800 110800 110500 1126
470 20250401 105200 22448470300 110800 111000 111100 110600 1889
471 20250401 105100 22239066600 111000 111000 111100 110900 1203
472 20250401 105000 22105534400 111000 110900 111200 110900 3642
473 20250401 104900 21701143500 110900 110900 110900 110800 1210
474 20250401 104800 21566965100 110900 110700 110900 110600 3431
475 20250401 104700 21187095800 110700 110600 110800 110500 1515
476 20250401 104600 21019469400 110600 110500 110600 110400 1083
477 20250401 104500 20899794700 110500 110500 110800 110400 2268
478 20250401 104400 20648840200 110500 110300 110600 110200 4342
479 20250401 104300 20169456000 110200 110000 110300 110000 1484
480 20250401 104200 20005912600 110100 109900 110100 109900 2710
481 20250401 104100 19707817100 109900 109900 110100 109900 693
482 20250401 104000 19631606400 109900 109700 110100 109700 1967
483 20250401 103900 19415496300 109700 109700 109800 109700 117
484 20250401 103800 19402660900 109700 109800 109800 109700 299
485 20250401 103700 19369842900 109800 109700 109800 109700 403
486 20250401 103600 19325602100 109800 109800 109900 109800 285
487 20250401 103500 19294307900 109800 109800 109900 109800 221
488 20250401 103400 19270041600 109900 109900 109900 109800 400
489 20250401 103300 19226121300 109900 109900 109900 109800 334
490 20250401 103200 19189419800 109800 109800 109900 109700 916
491 20250401 103100 19088824800 109900 109800 110000 109800 676
492 20250401 103000 19014520200 109800 109800 109800 109700 609
493 20250401 102900 18947683400 109700 109700 109800 109700 215
494 20250401 102800 18924090100 109700 109700 109800 109600 761
495 20250401 102700 18840606100 109700 109700 109800 109600 668
496 20250401 102600 18767334600 109700 109900 109900 109600 1805
497 20250401 102500 18569255850 109800 109900 110000 109800 698
498 20250401 102400 18492546350 109900 109800 109900 109800 1025
499 20250401 102300 18379931650 109900 109900 109900 109800 601
500 20250401 102200 18313898950 109800 110100 110100 109800 1102
501 20250401 102100 18192739800 110100 110100 110200 110000 483
502 20250401 102000 18139561800 110100 110300 110300 110100 654
503 20250401 101900 18067500300 110300 110300 110400 110200 328
504 20250401 101800 18031307500 110300 110550 110600 110300 1347
505 20250401 101700 17882481100 110550 110500 110700 110500 662
506 20250401 101600 17809272350 110500 110400 110600 110400 1936
507 20250401 101500 17595276200 110400 110200 110500 110200 1121
508 20250401 101400 17471646600 110200 110100 110300 110000 497
509 20250401 101300 17416904300 110000 110200 110300 110000 775
510 20250401 101200 17331514000 110300 110000 110500 110000 3990
511 20250401 101100 16891870700 110000 109800 110200 109800 2325
512 20250401 101000 16636097900 109800 109600 109800 109500 1782
513 20250401 100900 16440741600 109600 109400 109700 109400 1428
514 20250401 100800 16284337500 109400 109500 109500 109300 539
515 20250401 100700 16225370800 109400 109400 109500 109400 118
516 20250401 100600 16212452800 109400 109300 109500 109300 291
517 20250401 100500 16180616100 109300 109400 109400 109300 410
518 20250401 100400 16135766800 109400 109200 109500 109200 1310
519 20250401 100300 15992557500 109300 109200 109300 109200 552
520 20250401 100200 15932276800 109200 109200 109200 109100 2899
521 20250401 100100 15615738550 109200 109200 109300 109200 222
522 20250401 100000 15591481450 109300 109200 109300 109200 438
523 20250401 095900 15543614350 109300 109400 109400 109300 443
524 20250401 095800 15495193350 109300 109300 109400 109300 185
525 20250401 095700 15474972650 109400 109200 109600 109200 1362
526 20250401 095600 15326045550 109200 109300 109700 109100 4939
527 20250401 095500 14786519350 109300 109300 109300 109200 481
528 20250401 095400 14733947250 109300 109300 109300 109200 523
529 20250401 095300 14676792350 109300 109300 109400 109200 845
530 20250401 095200 14584457750 109300 109500 109500 109300 2240
531 20250401 095100 14339508650 109400 109600 109800 109400 2680
532 20250401 095000 14045787950 109700 109600 109700 109600 950
533 20250401 094900 13941615750 109700 109600 109700 109600 411
534 20250401 094800 13896534750 109600 109400 109800 109400 1533
535 20250401 094700 13728553350 109400 109500 109600 109400 528
536 20250401 094600 13670739350 109500 109400 109500 109400 711
537 20250401 094500 13592924300 109400 109250 109500 109250 1938
538 20250401 094400 13380991600 109250 109300 109400 109200 805
539 20250401 094300 13293006450 109400 109400 109400 109200 1692
540 20250401 094200 13108050750 109400 109400 109400 109300 5010
541 20250401 094100 12560084950 109400 109600 109600 109200 4401
542 20250401 094000 12078886650 109600 109700 109700 109500 59
543 20250401 093900 12072420850 109700 109600 109700 109400 1196
544 20250401 093800 11941449950 109600 109500 109600 109400 625
545 20250401 093700 11873012750 109500 109500 109500 109400 742
546 20250401 093600 11791775550 109500 109500 109600 109350 2912
547 20250401 093500 11473057800 109500 109700 109700 109500 2120
548 20250401 093400 11240721800 109700 109700 109700 109600 852
549 20250401 093300 11147274400 109700 109700 109700 109600 1858
550 20250401 093200 10943474400 109700 109900 109900 109700 4182
551 20250401 093100 10484281200 109900 110100 110100 109800 2446
552 20250401 093000 10215316600 110100 110300 110300 110000 810
553 20250401 092900 10126110100 110200 110100 110200 110000 1084
554 20250401 092800 10006733300 110000 110000 110100 109950 988
555 20250401 092700 9898052600 110000 109900 110200 109800 3888
556 20250401 092600 9470597600 109900 109900 110000 109800 2201
557 20250401 092500 9228720700 110000 110100 110100 109900 2249
558 20250401 092400 8981357600 110100 110100 110100 110000 217
559 20250401 092300 8957474700 110100 110150 110200 110000 1430
560 20250401 092200 8800038550 110200 110500 110500 110100 3076
561 20250401 092100 8460627000 110500 110700 110800 110500 1222
562 20250401 092000 8325492750 110700 110900 110900 110600 2074
563 20250401 091900 8095745350 110700 110850 110900 110600 914
564 20250401 091800 7994538350 110900 110800 111100 110600 1926
565 20250401 091700 7781160050 110700 110800 111000 110700 1301
566 20250401 091600 7636989450 110700 110800 110900 110700 203
567 20250401 091500 7614496050 110800 110600 111100 110500 2303
568 20250401 091400 7359428450 110400 110700 110800 110400 1557
569 20250401 091300 7187215150 110800 111000 111000 110700 1428
570 20250401 091200 7028895750 111000 111100 111100 110900 4442
571 20250401 091100 6535625950 111100 110600 111200 110600 4579
572 20250401 091000 6028138650 110600 110300 110600 110200 1045
573 20250401 090900 5912800150 110300 110000 110300 109800 1926
574 20250401 090800 5700866850 109900 109700 109900 109700 4139
575 20250401 090700 5246424550 109700 110100 110100 109600 7167
576 20250401 090600 4459184900 110050 110100 110100 109900 4649
577 20250401 090500 3947729450 110100 110300 110300 110000 3618
578 20250401 090400 3549292950 110200 110300 110300 110000 3800
579 20250401 090300 3130720250 110300 110200 110400 110200 2530
580 20250401 090200 2851574450 110200 110700 110700 110100 4371
581 20250401 090100 2369327050 110600 111200 111200 110600 5731
582 20250401 090000 1733289500 111200 110300 111800 110300 15675

1
000100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,207918,80209064,23702652000,9143833296000,0.26
20250327,226936,80209064,26801141600,9472690458400,0.28
20250326,217280,80209064,26421248000,9753422182400,0.27
20250325,220364,80209064,27721791200,10090300251200,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 207918 80209064 23702652000 9143833296000 0.26
3 20250327 226936 80209064 26801141600 9472690458400 0.28
4 20250326 217280 80209064 26421248000 9753422182400 0.27
5 20250325 220364 80209064 27721791200 10090300251200 0.27