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
000250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184000,31492389800,174100,174100,174100,174100,3930
20250401,183900,31492389800,174100,174100,174100,174100,0
20250401,183800,31492389800,174100,174100,174100,174100,0
20250401,183700,31492389800,174100,174100,174100,174100,0
20250401,183600,31492389800,174100,174100,174100,174100,0
20250401,183500,31492389800,174100,174100,174100,174100,0
20250401,183400,31492389800,174100,174100,174100,174100,0
20250401,183300,31492389800,174100,174100,174100,174100,0
20250401,183200,31492389800,174100,174100,174100,174100,0
20250401,183100,31492389800,174100,174100,174100,174100,0
20250401,183000,31492389800,174100,174100,174100,174100,0
20250401,182900,31492389800,174100,174100,174100,174100,0
20250401,182800,31492389800,174100,174100,174100,174100,0
20250401,182700,31492389800,174100,174100,174100,174100,0
20250401,182600,31492389800,174100,174100,174100,174100,0
20250401,182500,31492389800,174100,174100,174100,174100,0
20250401,182400,31492389800,174100,174100,174100,174100,0
20250401,182300,31492389800,174100,174100,174100,174100,0
20250401,182200,31492389800,174100,174100,174100,174100,0
20250401,182100,31492389800,174100,174100,174100,174100,0
20250401,182000,31492389800,174100,174100,174100,174100,0
20250401,181900,31492389800,174100,174100,174100,174100,0
20250401,181800,31492389800,174100,174100,174100,174100,0
20250401,181700,31492389800,174100,174100,174100,174100,0
20250401,181600,31492389800,174100,174100,174100,174100,0
20250401,181500,31492389800,174100,174100,174100,174100,0
20250401,181400,31492389800,174100,174100,174100,174100,0
20250401,181300,31492389800,174100,174100,174100,174100,0
20250401,181200,31492389800,174100,174100,174100,174100,0
20250401,181100,31492389800,174100,174100,174100,174100,0
20250401,181000,31492389800,174100,174100,174100,174100,3930
20250401,180900,31492389800,174100,174100,174100,174100,0
20250401,180800,31492389800,174100,174100,174100,174100,0
20250401,180700,31492389800,174100,174100,174100,174100,0
20250401,180600,31492389800,174100,174100,174100,174100,0
20250401,180500,31492389800,174100,174100,174100,174100,0
20250401,180400,31492389800,174100,174100,174100,174100,0
20250401,180300,31492389800,174100,174100,174100,174100,0
20250401,180200,31492389800,174100,174100,174100,174100,0
20250401,180100,31492389800,174100,174100,174100,174100,0
20250401,180000,31492389800,174100,174100,174100,174100,0
20250401,175900,31492389800,174100,174100,174100,174100,0
20250401,175800,31492389800,174100,174100,174100,174100,0
20250401,175700,31492389800,174100,174100,174100,174100,0
20250401,175600,31492389800,174100,174100,174100,174100,0
20250401,175500,31492389800,174100,174100,174100,174100,0
20250401,175400,31492389800,174100,174100,174100,174100,0
20250401,175300,31492389800,174100,174100,174100,174100,0
20250401,175200,31492389800,174100,174100,174100,174100,0
20250401,175100,31492389800,174100,174100,174100,174100,0
20250401,175000,31492389800,174100,174100,174100,174100,0
20250401,174900,31492389800,174100,174100,174100,174100,0
20250401,174800,31492389800,174100,174100,174100,174100,0
20250401,174700,31492389800,174100,174100,174100,174100,0
20250401,174600,31492389800,174100,174100,174100,174100,0
20250401,174500,31492389800,174100,174100,174100,174100,0
20250401,174400,31492389800,174100,174100,174100,174100,0
20250401,174300,31492389800,174100,174100,174100,174100,0
20250401,174200,31492389800,174100,174100,174100,174100,0
20250401,174100,31492389800,174100,174100,174100,174100,0
20250401,174000,31492389800,174100,174100,174100,174100,3930
20250401,173900,31492389800,174100,174100,174100,174100,0
20250401,173800,31492389800,174100,174100,174100,174100,0
20250401,173700,31492389800,174100,174100,174100,174100,0
20250401,173600,31492389800,174100,174100,174100,174100,0
20250401,173500,31492389800,174100,174100,174100,174100,0
20250401,173400,31492389800,174100,174100,174100,174100,0
20250401,173300,31492389800,174100,174100,174100,174100,0
20250401,173200,31492389800,174100,174100,174100,174100,0
20250401,173100,31492389800,174100,174100,174100,174100,0
20250401,173000,31492389800,174100,174100,174100,174100,0
20250401,172900,31492389800,174100,174100,174100,174100,0
20250401,172800,31492389800,174100,174100,174100,174100,0
20250401,172700,31492389800,174100,174100,174100,174100,0
20250401,172600,31492389800,174100,174100,174100,174100,0
20250401,172500,31492389800,174100,174100,174100,174100,0
20250401,172400,31492389800,174100,174100,174100,174100,0
20250401,172300,31492389800,174100,174100,174100,174100,0
20250401,172200,31492389800,174100,174100,174100,174100,0
20250401,172100,31492389800,174100,174100,174100,174100,0
20250401,172000,31492389800,174100,174100,174100,174100,0
20250401,171900,31492389800,174100,174100,174100,174100,0
20250401,171800,31492389800,174100,174100,174100,174100,0
20250401,171700,31492389800,174100,174100,174100,174100,0
20250401,171600,31492389800,174100,174100,174100,174100,0
20250401,171500,31492389800,174100,174100,174100,174100,0
20250401,171400,31492389800,174100,174100,174100,174100,0
20250401,171300,31492389800,174100,174100,174100,174100,0
20250401,171200,31492389800,174100,174100,174100,174100,0
20250401,171100,31492389800,174100,174100,174100,174100,0
20250401,171000,31492389800,174100,174100,174100,174100,3930
20250401,170900,31492389800,174100,174100,174100,174100,0
20250401,170800,31492389800,174100,174100,174100,174100,0
20250401,170700,31492389800,174100,174100,174100,174100,0
20250401,170600,31492389800,174100,174100,174100,174100,0
20250401,170500,31492389800,174100,174100,174100,174100,0
20250401,170400,31492389800,174100,174100,174100,174100,0
20250401,170300,31492389800,174100,174100,174100,174100,0
20250401,170200,31492389800,174100,174100,174100,174100,0
20250401,170100,31492389800,174100,174100,174100,174100,0
20250401,170000,31492389800,174100,174100,174100,174100,0
20250401,165900,31492389800,174100,174100,174100,174100,0
20250401,165800,31492389800,174100,174100,174100,174100,0
20250401,165700,31492389800,174100,174100,174100,174100,0
20250401,165600,31492389800,174100,174100,174100,174100,0
20250401,165500,31492389800,174100,174100,174100,174100,0
20250401,165400,31492389800,174100,174100,174100,174100,0
20250401,165300,31492389800,174100,174100,174100,174100,0
20250401,165200,31492389800,174100,174100,174100,174100,0
20250401,165100,31492389800,174100,174100,174100,174100,0
20250401,165000,31492389800,174100,174100,174100,174100,0
20250401,164900,31492389800,174100,174100,174100,174100,0
20250401,164800,31492389800,174100,174100,174100,174100,0
20250401,164700,31492389800,174100,174100,174100,174100,0
20250401,164600,31492389800,174100,174100,174100,174100,0
20250401,164500,31492389800,174100,174100,174100,174100,0
20250401,164400,31492389800,174100,174100,174100,174100,0
20250401,164300,31492389800,174100,174100,174100,174100,0
20250401,164200,31492389800,174100,174100,174100,174100,0
20250401,164100,31492389800,174100,174100,174100,174100,0
20250401,164000,31492389800,174100,174100,174100,174100,3930
20250401,163900,31492389800,174100,174100,174100,174100,0
20250401,163800,31492389800,174100,174100,174100,174100,0
20250401,163700,31492389800,174100,174100,174100,174100,0
20250401,163600,31492389800,174100,174100,174100,174100,0
20250401,163500,31492389800,174100,174100,174100,174100,0
20250401,163400,31492389800,174100,174100,174100,174100,0
20250401,163300,31492389800,174100,174100,174100,174100,0
20250401,163200,31492389800,174100,174100,174100,174100,0
20250401,163100,31492389800,174100,174100,174100,174100,0
20250401,163000,31492389800,174100,174100,174100,174100,0
20250401,162900,31492389800,174100,174100,174100,174100,0
20250401,162800,31492389800,174100,174100,174100,174100,0
20250401,162700,31492389800,174100,174100,174100,174100,0
20250401,162600,31492389800,174100,174100,174100,174100,0
20250401,162500,31492389800,174100,174100,174100,174100,0
20250401,162400,31492389800,174100,174100,174100,174100,0
20250401,162300,31492389800,174100,174100,174100,174100,0
20250401,162200,31492389800,174100,174100,174100,174100,0
20250401,162100,31492389800,174100,174100,174100,174100,0
20250401,162000,31492389800,174100,174100,174100,174100,0
20250401,161900,31492389800,174100,174100,174100,174100,0
20250401,161800,31492389800,174100,174100,174100,174100,0
20250401,161700,31492389800,174100,174100,174100,174100,0
20250401,161600,31492389800,174100,174100,174100,174100,0
20250401,161500,31492389800,174100,174100,174100,174100,0
20250401,161400,31492389800,174100,174100,174100,174100,0
20250401,161300,31492389800,174100,174100,174100,174100,0
20250401,161200,31492389800,174100,174100,174100,174100,0
20250401,161100,31492389800,174100,174100,174100,174100,0
20250401,161000,31492389800,174100,174100,174100,174100,3930
20250401,160900,31492389800,174100,174100,174100,174100,0
20250401,160800,31492389800,174100,174100,174100,174100,0
20250401,160700,31492389800,174100,174100,174100,174100,0
20250401,160600,31492389800,174100,174100,174100,174100,0
20250401,160500,31492389800,174100,174100,174100,174100,0
20250401,160400,31492389800,174100,174100,174100,174100,0
20250401,160300,31492389800,174100,174100,174100,174100,0
20250401,160200,31492389800,174100,174100,174100,174100,0
20250401,160100,31492389800,174100,174100,174100,174100,0
20250401,160000,31492389800,174100,174100,174100,174100,0
20250401,155900,31492389800,174100,174100,174100,174100,0
20250401,155800,31492389800,174100,174100,174100,174100,0
20250401,155700,31492389800,174100,174100,174100,174100,0
20250401,155600,31492389800,174100,174100,174100,174100,0
20250401,155500,31492389800,174100,174100,174100,174100,0
20250401,155400,31492389800,174100,174100,174100,174100,0
20250401,155300,31492389800,174100,174100,174100,174100,0
20250401,155200,31492389800,174100,174100,174100,174100,0
20250401,155100,31492389800,174100,174100,174100,174100,0
20250401,155000,31492389800,174100,174100,174100,174100,0
20250401,154900,31492389800,174100,174100,174100,174100,0
20250401,154800,31492389800,174100,174100,174100,174100,0
20250401,154700,31492389800,174100,174100,174100,174100,0
20250401,154600,31492389800,174100,174100,174100,174100,0
20250401,154500,31492389800,174100,174100,174100,174100,0
20250401,154400,31492389800,174100,174100,174100,174100,0
20250401,154300,31492389800,174100,174100,174100,174100,0
20250401,154200,31492389800,174100,174100,174100,174100,0
20250401,154100,31492389800,174100,174100,174100,174100,0
20250401,154000,31492389800,174100,174100,174100,174100,3930
20250401,153900,31492389800,174100,174100,174100,174100,0
20250401,153800,31492389800,174100,174100,174100,174100,0
20250401,153700,31492389800,174100,174100,174100,174100,0
20250401,153600,31492389800,174100,174100,174100,174100,0
20250401,153500,31492389800,174100,174100,174100,174100,0
20250401,153400,31492389800,174100,174100,174100,174100,0
20250401,153300,31492389800,174100,174100,174100,174100,0
20250401,153200,31492389800,174100,174100,174100,174100,0
20250401,153100,31492389800,174100,174100,174100,174100,0
20250401,153000,31492389800,174100,174100,174100,174100,3930
20250401,152900,30808176800,173800,173800,173800,173800,0
20250401,152800,30808176800,173800,173800,173800,173800,0
20250401,152700,30808176800,173800,173800,173800,173800,0
20250401,152600,30808176800,173800,173800,173800,173800,0
20250401,152500,30808176800,173800,173800,173800,173800,0
20250401,152400,30808176800,173800,173800,173800,173800,0
20250401,152300,30808176800,173800,173800,173800,173800,0
20250401,152200,30808176800,173800,173800,173800,173800,0
20250401,152100,30808176800,173800,173800,173800,173800,0
20250401,152000,30808176800,173800,173800,173800,173800,0
20250401,151900,30808176800,173800,173900,174200,173600,575
20250401,151800,30708136800,173900,173600,173900,173500,1017
20250401,151700,30531583500,173600,173500,173600,173500,93
20250401,151600,30515441500,173600,173700,173700,173500,35
20250401,151500,30509365500,173600,173700,173800,173500,416
20250401,151400,30437115050,173600,173800,173800,173600,104
20250401,151300,30419047850,173800,173800,174000,173800,277
20250401,151200,30370889650,173600,173800,173900,173500,406
20250401,151100,30300344750,173800,173600,173800,173600,106
20250401,151000,30281937350,173500,173500,173800,173500,882
20250401,150900,30128842250,173500,173700,173800,173400,905
20250401,150800,29971804050,173700,173900,173900,173700,317
20250401,150700,29916698250,173900,174100,174200,173900,86
20250401,150600,29901732050,174100,174000,174100,174000,127
20250401,150500,29879630050,174100,174100,174200,174000,186
20250401,150400,29847252250,174200,174400,174500,174000,597
20250401,150300,29743262950,174300,174500,174500,174200,197
20250401,150200,29708921650,174500,174600,174700,174300,334
20250401,150100,29650638000,174600,174600,174800,174600,432
20250401,150000,29575191200,174600,174600,174700,174500,318
20250401,145900,29519671400,174700,174600,174700,174500,182
20250401,145800,29487901100,174700,174800,175000,174500,272
20250401,145700,29440377900,174800,174500,175000,174300,2790
20250401,145600,28952589000,174800,174600,174900,174500,902
20250401,145500,28794924900,174500,174150,174600,174150,3619
20250401,145400,28163553650,174150,174200,174300,174000,566
20250401,145300,28064963400,174200,173900,174200,173900,746
20250401,145200,27935142500,173900,173900,173900,173900,60
20250401,145100,27924708500,173900,173800,173900,173800,33
20250401,145000,27918969900,173800,174000,174000,173800,178
20250401,144900,27888015100,174000,173850,174000,173850,232
20250401,144800,27847665100,173900,173800,173900,173800,148
20250401,144700,27821928200,173900,173900,173900,173700,105
20250401,144600,27803684600,173900,173800,173900,173800,46
20250401,144500,27795687900,173900,173700,173900,173700,85
20250401,144400,27780911900,173700,173800,173800,173700,121
20250401,144300,27759883200,173900,173900,173900,173800,51
20250401,144200,27751017300,173900,173800,173900,173800,36
20250401,144100,27744758700,173800,173900,173900,173800,138
20250401,144000,27720772200,173800,173900,173900,173800,89
20250401,143900,27705297200,173800,173800,173800,173800,51
20250401,143800,27696433400,173700,173800,173900,173700,74
20250401,143700,27683571300,173800,173800,173900,173800,60
20250401,143600,27673138600,173900,173800,173900,173800,14
20250401,143500,27670704200,173800,173800,173900,173800,87
20250401,143400,27655582900,173900,173900,174000,173800,157
20250401,143300,27628280450,174000,174000,174000,173900,38
20250401,143200,27621669950,174000,174000,174000,174000,69
20250401,143100,27609663950,174000,173900,174000,173900,230
20250401,143000,27569657850,173700,173800,173800,173600,1514
20250401,142900,27306684850,173800,173700,173900,173700,63
20250401,142800,27295733650,173700,173600,173900,173600,42
20250401,142700,27288434850,173600,173600,173600,173600,125
20250401,142600,27266734850,173600,174000,174000,173600,370
20250401,142500,27202467050,174000,173900,174000,173700,216
20250401,142400,27164917650,173950,174200,174200,173900,42
20250401,142300,27157607400,174200,174200,174200,174000,142
20250401,142200,27132886850,174100,174000,174200,174000,389
20250401,142100,27065132750,173900,173900,174100,173900,185
20250401,142000,27032949250,173900,173900,174000,173900,407
20250401,141900,26962143750,174000,173700,174200,173700,3077
20250401,141800,26426486000,173600,173500,173800,173500,249
20250401,141700,26383234000,173800,173800,173900,173700,64
20250401,141600,26372111500,174000,173400,174000,173300,1944
20250401,141500,26034392200,173300,173300,173400,173200,28
20250401,141400,26029539500,173300,173200,173300,173100,310
20250401,141300,25975826300,173200,173100,173200,173100,116
20250401,141200,25955746000,173200,173200,173200,173200,23
20250401,141100,25951762400,173200,173200,173200,173100,132
20250401,141000,25928907900,173200,173200,173300,173100,96
20250401,140900,25912281000,173200,173200,173200,173200,81
20250401,140800,25898251800,173300,173200,173300,173200,21
20250401,140700,25894613100,173100,173200,173200,173100,31
20250401,140600,25889245800,173200,173100,173300,173100,110
20250401,140500,25870193300,173100,173200,173300,173100,304
20250401,140400,25817557100,173100,173200,173200,173100,39
20250401,140300,25810804200,173200,173300,173300,173100,47
20250401,140200,25802661900,173400,173100,173400,172900,86
20250401,140100,25787767000,173000,173100,173200,173000,563
20250401,140000,25690362400,173000,173000,173000,172900,239
20250401,135900,25649019600,173100,173100,173100,173100,18
20250401,135800,25645903800,173000,173000,173100,172900,43
20250401,135700,25638465100,173100,173300,173300,173100,18
20250401,135600,25635346500,173300,173000,173300,172800,460
20250401,135500,25555783200,173300,173300,173400,173100,216
20250401,135400,25518355000,173400,173300,173400,173300,28
20250401,135300,25513500600,173300,173300,173400,173300,108
20250401,135200,25494782900,173400,173200,173400,173000,491
20250401,135100,25409749700,173200,173300,173300,173200,30
20250401,135000,25404551800,173300,173300,173400,173300,55
20250401,134900,25395018900,173400,173400,173400,173200,381
20250401,134800,25328957800,173200,173300,173300,173200,17
20250401,134700,25326012000,173100,173400,173400,173100,99
20250401,134600,25308865200,173400,173300,173400,173100,75
20250401,134500,25295868900,173300,173300,173300,173100,22
20250401,134400,25292058000,173300,173100,173300,173100,21
20250401,134300,25288420600,173200,173200,173200,173000,138
20250401,134200,25264539600,173200,173000,173200,173000,42
20250401,134100,25257270100,173000,173200,173200,173000,66
20250401,134000,25245845000,173300,173200,173300,173000,118
20250401,133900,25225404800,173200,173300,173300,173000,965
20250401,133800,25058267800,173200,173500,173600,173200,1075
20250401,133700,24871825100,173400,172800,173400,172800,1183
20250401,133600,24667037100,172800,172750,172800,172700,21
20250401,133500,24663408950,172800,172700,172900,172700,106
20250401,133400,24645089250,172700,172800,172800,172600,54
20250401,133300,24635763050,172900,172700,172900,172700,39
20250401,133200,24629021650,172900,172900,172900,172600,45
20250401,133100,24621242550,172700,172700,172800,172700,78
20250401,133000,24607770650,172700,172500,172700,172500,106
20250401,132900,24589474950,172500,172900,172900,172500,140
20250401,132800,24565307550,172600,173000,173100,172600,112
20250401,132700,24545953050,173100,172900,173100,172900,70
20250401,132600,24533842650,173000,173200,173200,172800,139
20250401,132500,24509789750,173200,172900,173200,172900,1009
20250401,132400,24335226850,172800,172900,172900,172800,126
20250401,132300,24313452950,172900,172800,172900,172800,119
20250401,132200,24292888950,172800,172900,172900,172600,320
20250401,132100,24237569650,172600,173000,173000,172600,328
20250401,132000,24180860650,173000,172900,173000,172900,63
20250401,131900,24169966150,173000,172600,173000,172600,404
20250401,131800,24100137950,172600,172600,172600,172600,13
20250401,131700,24097894150,172600,172500,172600,172500,44
20250401,131600,24090303450,172500,172400,172500,172400,45
20250401,131500,24082543650,172400,172600,172600,172400,139
20250401,131400,24058575650,172600,172500,172700,172400,143
20250401,131300,24033894650,172600,172600,172600,172600,20
20250401,131200,24030442650,172700,172800,172800,172600,152
20250401,131100,24004204250,172800,172500,172800,172500,261
20250401,131000,23959142850,172500,172500,172600,172500,38
20250401,130900,23952585550,172400,172500,172600,172400,64
20250401,130800,23941548050,172400,172400,172700,172200,189
20250401,130700,23908948350,172500,172400,172500,172400,122
20250401,130600,23887913650,172400,172600,172600,172200,120
20250401,130500,23867243050,172600,172400,172600,172300,54
20250401,130400,23857934550,172600,172600,172600,172300,92
20250401,130300,23842073350,172600,172300,172700,172300,69
20250401,130200,23830166450,172600,172700,172800,172600,74
20250401,130100,23817389250,172700,172600,172900,172200,453
20250401,130000,23739346050,172800,172800,172800,172800,12
20250401,125900,23737272450,172800,172500,172900,172500,23
20250401,125800,23733296850,172900,172900,173100,172500,203
20250401,125700,23698211950,172900,172600,173000,172600,247
20250401,125600,23655518550,172500,172500,172700,172500,101
20250401,125500,23638080850,172500,172400,172500,172400,56
20250401,125400,23628420950,172300,172700,172700,172300,203
20250401,125300,23593415750,172400,172500,172900,172400,491
20250401,125200,23508678250,172600,172600,172600,172500,53
20250401,125100,23499531450,172600,172600,172700,172600,30
20250401,125000,23494352850,172600,172700,172900,172600,43
20250401,124900,23486927550,172500,172900,172900,172500,169
20250401,124800,23457752450,173000,173000,173000,172800,97
20250401,124700,23440982550,173000,172900,173000,172800,110
20250401,124600,23421968650,173000,173000,173100,173000,22
20250401,124500,23418161250,173100,173100,173100,173100,321
20250401,124400,23362596150,173100,173100,173100,172900,138
20250401,124300,23338712950,173200,173200,173200,173200,12
20250401,124200,23336634550,173200,173200,173200,173200,19
20250401,124100,23333343750,173100,173200,173200,173100,48
20250401,124000,23325033550,173100,173100,173100,173000,293
20250401,123900,23274324250,173200,173200,173200,173000,16
20250401,123800,23271553950,173200,173000,173200,173000,43
20250401,123700,23264112350,173200,173100,173200,173100,23
20250401,123600,23260129650,173200,172900,173200,172900,236
20250401,123500,23219304450,172900,172900,172900,172900,12
20250401,123400,23217229650,172900,172800,172900,172800,166
20250401,123300,23188539250,172900,172900,172900,172900,27
20250401,123200,23183870950,172800,172800,173000,172800,232
20250401,123100,23143749150,172800,172700,172800,172700,27
20250401,123000,23139085250,172700,172600,172700,172500,202
20250401,122900,23104208050,172600,172500,172600,172500,179
20250401,122800,23073328050,172500,172600,172600,172500,41
20250401,122700,23066254950,172600,172600,172700,172600,153
20250401,122600,23039845450,172600,172600,172600,172600,14
20250401,122500,23037429050,172400,172800,172900,172400,37
20250401,122400,23031042850,172700,172900,172900,172700,87
20250401,122300,23016009150,172900,172800,172900,172800,183
20250401,122200,22984385450,173000,172900,173000,172800,234
20250401,122100,22943926550,172900,172900,173000,172500,348
20250401,122000,22883862250,173000,173100,173200,172700,457
20250401,121900,22804861150,173100,173100,173100,173100,25
20250401,121800,22800533650,173100,173100,173200,173100,84
20250401,121700,22785992250,173100,173200,173300,172600,432
20250401,121600,22711297950,173300,173200,173400,173200,68
20250401,121500,22699515850,173300,173400,173400,173300,13
20250401,121400,22697262150,173500,173400,173500,173300,93
20250401,121300,22681134250,173500,173500,173500,173500,101
20250401,121200,22663610750,173400,173500,173500,173300,297
20250401,121100,22612111350,173500,173500,173500,173500,96
20250401,121000,22595455350,173500,173400,173500,173400,13
20250401,120900,22593200350,173500,173500,173500,173400,137
20250401,120800,22569437750,173500,173400,173500,173400,127
20250401,120700,22547405550,173400,173300,173500,173300,217
20250401,120600,22509793450,173300,173300,173400,173300,133
20250401,120500,22486743850,173300,173400,173500,173300,118
20250401,120400,22466283950,173400,173500,173500,173400,266
20250401,120300,22420158350,173500,173500,173500,173500,21
20250401,120200,22416514850,173500,173500,173500,173400,67
20250401,120100,22404890950,173500,173500,173500,173500,73
20250401,120000,22392225450,173600,173500,173600,173400,112
20250401,115900,22372793400,173600,173600,173600,173600,27
20250401,115800,22368106200,173600,173500,173600,173500,78
20250401,115700,22354567200,173600,173400,173600,173400,132
20250401,115600,22331668500,173300,173000,173300,173000,636
20250401,115500,22221493400,172700,172700,173100,172700,143
20250401,115400,22196759200,172900,172900,172900,172700,82
20250401,115300,22182590800,172900,172800,172900,172800,170
20250401,115200,22153209000,172900,173000,173000,172800,74
20250401,115100,22140418800,173000,173100,173100,173000,54
20250401,115000,22131075200,173100,172900,173100,172700,343
20250401,114900,22071769550,172900,173300,173400,172800,246
20250401,114800,22029203850,173200,173550,173600,173200,169
20250401,114700,21999888100,173550,173600,173600,173550,20
20250401,114600,21996416150,173600,173550,173600,173550,16
20250401,114500,21993638600,173600,173600,173600,173500,125
20250401,114400,21971950500,173600,173550,173600,173500,376
20250401,114300,21906713000,173600,173550,173600,173550,24
20250401,114200,21902546850,173600,173700,173700,173500,52
20250401,114100,21893523250,173500,173100,173500,173100,543
20250401,114000,21799390450,173200,172800,173200,172700,76
20250401,113900,21786242650,172700,172800,173200,172600,772
20250401,113800,21652871250,172900,173100,173100,172800,95
20250401,113700,21636441650,173200,173300,173300,173200,31
20250401,113600,21631071150,173200,173400,173400,173100,97
20250401,113500,21614263350,173400,173300,173400,173200,92
20250401,113400,21598319950,173300,173500,173500,172900,712
20250401,113300,21474887650,173700,173700,173800,173600,101
20250401,113200,21457345050,173700,173900,174000,173500,415
20250401,113100,21385224950,173900,173900,173900,173700,346
20250401,113000,21325057550,173900,173900,173900,173800,343
20250401,112900,21265412150,173800,173400,173900,173300,670
20250401,112800,21149074650,173400,173300,173400,173300,576
20250401,112700,21049212350,173300,173300,173300,173300,74
20250401,112600,21036388150,173300,173100,173300,173100,528
20250401,112500,20944937850,173100,173000,173100,173000,109
20250401,112400,20926080650,173000,172800,173100,172800,830
20250401,112300,20782530150,172800,172700,172800,172700,281
20250401,112200,20733998950,172800,172600,172800,172600,179
20250401,112100,20703089350,172500,172500,172700,172500,547
20250401,112000,20608650350,172500,172600,172600,172500,164
20250401,111900,20580354350,172600,172700,172700,172500,135
20250401,111800,20557050650,172600,172700,172700,172600,49
20250401,111700,20548588450,172800,172600,172800,172500,330
20250401,111600,20491612250,172600,172800,172800,172600,48
20250401,111500,20483321950,172600,172700,172700,172600,350
20250401,111400,20422880250,172700,172600,172800,172600,97
20250401,111300,20406129750,172600,172800,172900,172200,408
20250401,111200,20335671650,172800,172700,172800,172700,785
20250401,111100,20200063850,172200,172800,172900,172200,1007
20250401,111000,20026252100,172800,172800,172900,172700,756
20250401,110900,19895654100,172800,172900,172900,172700,491
20250401,110800,19810835100,172900,173100,173200,172900,263
20250401,110700,19765345900,173200,172900,173200,172900,175
20250401,110600,19735048100,173000,173400,173400,172900,674
20250401,110500,19618348100,173400,173400,173600,173200,578
20250401,110400,19518097000,173500,173900,174000,173400,286
20250401,110300,19468463200,173900,174100,174200,173600,662
20250401,110200,19353288200,174000,174100,174200,174000,648
20250401,110100,19240463300,174100,174000,174100,173600,1192
20250401,110000,19033154800,173600,173700,174000,173200,1650
20250401,105900,18746696800,173800,173600,173800,173400,1223
20250401,105800,18534299600,173500,173200,173700,173100,1028
20250401,105700,18356024000,173200,173900,173900,173100,1223
20250401,105600,18143884500,173900,173700,174200,173400,1792
20250401,105500,17832489200,173700,173300,174500,173300,2815
20250401,105400,17343156100,173400,173100,173700,172900,2512
20250401,105300,16908057300,173100,172200,173600,172200,4307
20250401,105200,16162937350,172100,172500,172500,172000,1825
20250401,105100,15848527250,172400,172500,173000,172000,1823
20250401,105000,15533946950,172500,172000,172500,171900,2338
20250401,104900,15131260750,172000,172600,173000,171900,1055
20250401,104800,14949372850,172600,172300,173200,172300,4575
20250401,104700,14159299250,172000,170500,172300,170500,6519
20250401,104600,13040673550,170500,170400,170500,170000,1436
20250401,104500,12796208350,170600,169900,170900,169900,4684
20250401,104400,11998231350,169900,169400,169900,169200,3424
20250401,104300,11417159750,169400,168200,169400,168100,2077
20250401,104200,11066280550,168100,168000,168100,167600,345
20250401,104100,11008341850,167600,167600,168000,167300,299
20250401,104000,10958189350,167600,167500,168000,167300,260
20250401,103900,10914641250,167500,167400,167600,167400,108
20250401,103800,10896559650,167300,167600,167600,167300,57
20250401,103700,10887013350,167500,167500,167800,167300,169
20250401,103600,10858695650,167500,167700,167700,167500,45
20250401,103500,10851152950,167900,167900,167900,167900,7
20250401,103400,10849977650,167800,168000,168200,167800,580
20250401,103300,10752467150,167800,167800,167900,167800,62
20250401,103200,10742062150,167700,167900,167900,167700,122
20250401,103100,10721597750,167900,168000,168500,167900,282
20250401,103000,10674175850,168000,168100,168200,168000,165
20250401,102900,10646441750,167700,167500,168100,167200,467
20250401,102800,10568214250,167900,168300,168300,167900,63
20250401,102700,10557628150,168700,167400,168700,167400,598
20250401,102600,10457052250,167400,167100,167400,167100,130
20250401,102500,10435324050,167100,167200,167300,167100,89
20250401,102400,10420439450,167200,167000,167200,167000,28
20250401,102300,10415761250,167300,167300,167400,167300,75
20250401,102200,10403212050,167300,166900,167300,166900,153
20250401,102100,10377634250,166800,167600,167600,166800,373
20250401,102000,10315326850,167700,168200,168200,167500,2352
20250401,101900,9920304950,168200,168500,168500,168200,118
20250401,101800,9900445950,168500,168600,168800,168500,510
20250401,101700,9814433150,168500,168500,168700,168500,304
20250401,101600,9763180250,168500,168400,168600,168000,618
20250401,101500,9659101650,168400,168400,168400,168100,132
20250401,101400,9636880450,168600,168400,168600,168100,555
20250401,101300,9543399650,168400,168500,168500,168200,168
20250401,101200,9515110450,168200,168300,168800,168200,1306
20250401,101100,9294926850,168100,168000,168500,168000,1815
20250401,101000,8989579950,168000,167500,168000,167500,708
20250401,100900,8870798250,167500,167600,167800,167400,335
20250401,100800,8814644350,167300,166900,167500,166900,441
20250401,100700,8740878050,166900,167300,167400,166800,362
20250401,100600,8680387950,167200,166500,167300,166500,522
20250401,100500,8593239650,166500,166100,166500,165900,266
20250401,100400,8549006250,166100,165900,166200,165800,142
20250401,100300,8525431550,166000,165800,166000,165800,158
20250401,100200,8499229750,165800,166000,166000,165800,130
20250401,100100,8477657550,166100,166000,166400,166000,371
20250401,100000,8416022350,165900,166000,166100,165400,1044
20250401,095900,8243045950,166100,166100,166300,166100,77
20250401,095800,8230254250,166100,166500,166500,166100,337
20250401,095700,8174257550,166200,166200,166500,166100,66
20250401,095600,8163288150,166100,166600,166600,166100,218
20250401,095500,8127047150,166600,166600,166700,166300,226
20250401,095400,8089426550,166600,167400,167400,166500,982
20250401,095300,7925636150,167600,167600,167800,167600,26
20250401,095200,7921277850,167700,167700,167800,167200,191
20250401,095100,7889292050,167700,168200,168200,167500,343
20250401,095000,7831689250,168200,168400,168500,168200,336
20250401,094900,7775147250,168400,168100,168400,168100,197
20250401,094800,7742002050,168100,167500,168700,167500,1931
20250401,094700,7417449150,167400,167000,167500,167000,986
20250401,094600,7252653050,167000,166800,167000,166800,264
20250401,094500,7208594850,166700,166700,167000,166600,392
20250401,094400,7143173650,166700,166400,166900,166400,254
20250401,094300,7100841250,166400,166400,166500,166200,68
20250401,094200,7089528350,166200,166600,166600,166200,201
20250401,094100,7056069250,166700,166900,167000,166500,407
20250401,094000,6988212250,166900,167000,167000,166800,187
20250401,093900,6956998750,167000,166400,167100,166400,747
20250401,093800,6832349650,166100,166200,166200,166100,71
20250401,093700,6820549650,166200,165700,166400,165600,653
20250401,093600,6712140850,165500,165000,165600,165000,787
20250401,093500,6582085250,165100,165200,165200,165000,936
20250401,093400,6427628850,165000,165500,165500,165000,1366
20250401,093300,6201963850,165500,166200,166200,165500,1032
20250401,093200,6030881050,166300,166500,166500,166000,964
20250401,093100,5870643550,166400,166600,166600,166400,336
20250401,093000,5814688250,166600,167000,167200,166500,760
20250401,092900,5687805550,167100,167200,167200,167000,129
20250401,092800,5666246950,167000,167300,167300,167000,375
20250401,092700,5603582950,167300,167400,167400,167200,139
20250401,092600,5580328350,167200,167700,167700,167200,419
20250401,092500,5510155950,167900,167200,167900,167100,647
20250401,092400,5401806950,167100,167200,167300,167000,348
20250401,092300,5343640150,167200,167500,167800,167000,1209
20250401,092200,5141260950,167500,167900,167900,167200,1970
20250401,092100,4811090850,167800,168100,168300,167800,416
20250401,092000,4741232850,168100,168700,168800,168000,1471
20250401,091900,4493731050,168700,168700,168800,168700,113
20250401,091800,4474656850,168800,169000,169300,168700,373
20250401,091700,4411667350,169000,169200,169400,169000,557
20250401,091600,4317465150,169200,169400,170000,169200,1410
20250401,091500,4078131350,169400,169600,169700,169100,1128
20250401,091400,3887038650,169700,169400,169800,169100,661
20250401,091300,3775004750,169400,169400,170000,169200,2353
20250401,091200,3375709850,169400,169000,169400,168800,747
20250401,091100,3249361050,169000,168800,169200,168200,1036
20250401,091000,3074391550,168200,168200,168800,168200,884
20250401,090900,2925454850,168300,168000,168400,167900,1362
20250401,090800,2696543250,168000,168000,168000,167900,461
20250401,090700,2619099850,168100,168200,168200,167800,1064
20250401,090600,2440309450,168200,168200,168500,168200,703
20250401,090500,2321972350,168200,168200,168500,168200,277
20250401,090400,2275356450,168500,168600,168900,168100,1099
20250401,090300,2090198950,168600,169000,169000,168300,1726
20250401,090200,1799150300,169000,169400,169500,168700,2342
20250401,090100,1402927100,169300,170400,170400,169000,1891
20250401,090000,1081949500,170300,168800,170900,168800,6388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184000 31492389800 174100 174100 174100 174100 3930
3 20250401 183900 31492389800 174100 174100 174100 174100 0
4 20250401 183800 31492389800 174100 174100 174100 174100 0
5 20250401 183700 31492389800 174100 174100 174100 174100 0
6 20250401 183600 31492389800 174100 174100 174100 174100 0
7 20250401 183500 31492389800 174100 174100 174100 174100 0
8 20250401 183400 31492389800 174100 174100 174100 174100 0
9 20250401 183300 31492389800 174100 174100 174100 174100 0
10 20250401 183200 31492389800 174100 174100 174100 174100 0
11 20250401 183100 31492389800 174100 174100 174100 174100 0
12 20250401 183000 31492389800 174100 174100 174100 174100 0
13 20250401 182900 31492389800 174100 174100 174100 174100 0
14 20250401 182800 31492389800 174100 174100 174100 174100 0
15 20250401 182700 31492389800 174100 174100 174100 174100 0
16 20250401 182600 31492389800 174100 174100 174100 174100 0
17 20250401 182500 31492389800 174100 174100 174100 174100 0
18 20250401 182400 31492389800 174100 174100 174100 174100 0
19 20250401 182300 31492389800 174100 174100 174100 174100 0
20 20250401 182200 31492389800 174100 174100 174100 174100 0
21 20250401 182100 31492389800 174100 174100 174100 174100 0
22 20250401 182000 31492389800 174100 174100 174100 174100 0
23 20250401 181900 31492389800 174100 174100 174100 174100 0
24 20250401 181800 31492389800 174100 174100 174100 174100 0
25 20250401 181700 31492389800 174100 174100 174100 174100 0
26 20250401 181600 31492389800 174100 174100 174100 174100 0
27 20250401 181500 31492389800 174100 174100 174100 174100 0
28 20250401 181400 31492389800 174100 174100 174100 174100 0
29 20250401 181300 31492389800 174100 174100 174100 174100 0
30 20250401 181200 31492389800 174100 174100 174100 174100 0
31 20250401 181100 31492389800 174100 174100 174100 174100 0
32 20250401 181000 31492389800 174100 174100 174100 174100 3930
33 20250401 180900 31492389800 174100 174100 174100 174100 0
34 20250401 180800 31492389800 174100 174100 174100 174100 0
35 20250401 180700 31492389800 174100 174100 174100 174100 0
36 20250401 180600 31492389800 174100 174100 174100 174100 0
37 20250401 180500 31492389800 174100 174100 174100 174100 0
38 20250401 180400 31492389800 174100 174100 174100 174100 0
39 20250401 180300 31492389800 174100 174100 174100 174100 0
40 20250401 180200 31492389800 174100 174100 174100 174100 0
41 20250401 180100 31492389800 174100 174100 174100 174100 0
42 20250401 180000 31492389800 174100 174100 174100 174100 0
43 20250401 175900 31492389800 174100 174100 174100 174100 0
44 20250401 175800 31492389800 174100 174100 174100 174100 0
45 20250401 175700 31492389800 174100 174100 174100 174100 0
46 20250401 175600 31492389800 174100 174100 174100 174100 0
47 20250401 175500 31492389800 174100 174100 174100 174100 0
48 20250401 175400 31492389800 174100 174100 174100 174100 0
49 20250401 175300 31492389800 174100 174100 174100 174100 0
50 20250401 175200 31492389800 174100 174100 174100 174100 0
51 20250401 175100 31492389800 174100 174100 174100 174100 0
52 20250401 175000 31492389800 174100 174100 174100 174100 0
53 20250401 174900 31492389800 174100 174100 174100 174100 0
54 20250401 174800 31492389800 174100 174100 174100 174100 0
55 20250401 174700 31492389800 174100 174100 174100 174100 0
56 20250401 174600 31492389800 174100 174100 174100 174100 0
57 20250401 174500 31492389800 174100 174100 174100 174100 0
58 20250401 174400 31492389800 174100 174100 174100 174100 0
59 20250401 174300 31492389800 174100 174100 174100 174100 0
60 20250401 174200 31492389800 174100 174100 174100 174100 0
61 20250401 174100 31492389800 174100 174100 174100 174100 0
62 20250401 174000 31492389800 174100 174100 174100 174100 3930
63 20250401 173900 31492389800 174100 174100 174100 174100 0
64 20250401 173800 31492389800 174100 174100 174100 174100 0
65 20250401 173700 31492389800 174100 174100 174100 174100 0
66 20250401 173600 31492389800 174100 174100 174100 174100 0
67 20250401 173500 31492389800 174100 174100 174100 174100 0
68 20250401 173400 31492389800 174100 174100 174100 174100 0
69 20250401 173300 31492389800 174100 174100 174100 174100 0
70 20250401 173200 31492389800 174100 174100 174100 174100 0
71 20250401 173100 31492389800 174100 174100 174100 174100 0
72 20250401 173000 31492389800 174100 174100 174100 174100 0
73 20250401 172900 31492389800 174100 174100 174100 174100 0
74 20250401 172800 31492389800 174100 174100 174100 174100 0
75 20250401 172700 31492389800 174100 174100 174100 174100 0
76 20250401 172600 31492389800 174100 174100 174100 174100 0
77 20250401 172500 31492389800 174100 174100 174100 174100 0
78 20250401 172400 31492389800 174100 174100 174100 174100 0
79 20250401 172300 31492389800 174100 174100 174100 174100 0
80 20250401 172200 31492389800 174100 174100 174100 174100 0
81 20250401 172100 31492389800 174100 174100 174100 174100 0
82 20250401 172000 31492389800 174100 174100 174100 174100 0
83 20250401 171900 31492389800 174100 174100 174100 174100 0
84 20250401 171800 31492389800 174100 174100 174100 174100 0
85 20250401 171700 31492389800 174100 174100 174100 174100 0
86 20250401 171600 31492389800 174100 174100 174100 174100 0
87 20250401 171500 31492389800 174100 174100 174100 174100 0
88 20250401 171400 31492389800 174100 174100 174100 174100 0
89 20250401 171300 31492389800 174100 174100 174100 174100 0
90 20250401 171200 31492389800 174100 174100 174100 174100 0
91 20250401 171100 31492389800 174100 174100 174100 174100 0
92 20250401 171000 31492389800 174100 174100 174100 174100 3930
93 20250401 170900 31492389800 174100 174100 174100 174100 0
94 20250401 170800 31492389800 174100 174100 174100 174100 0
95 20250401 170700 31492389800 174100 174100 174100 174100 0
96 20250401 170600 31492389800 174100 174100 174100 174100 0
97 20250401 170500 31492389800 174100 174100 174100 174100 0
98 20250401 170400 31492389800 174100 174100 174100 174100 0
99 20250401 170300 31492389800 174100 174100 174100 174100 0
100 20250401 170200 31492389800 174100 174100 174100 174100 0
101 20250401 170100 31492389800 174100 174100 174100 174100 0
102 20250401 170000 31492389800 174100 174100 174100 174100 0
103 20250401 165900 31492389800 174100 174100 174100 174100 0
104 20250401 165800 31492389800 174100 174100 174100 174100 0
105 20250401 165700 31492389800 174100 174100 174100 174100 0
106 20250401 165600 31492389800 174100 174100 174100 174100 0
107 20250401 165500 31492389800 174100 174100 174100 174100 0
108 20250401 165400 31492389800 174100 174100 174100 174100 0
109 20250401 165300 31492389800 174100 174100 174100 174100 0
110 20250401 165200 31492389800 174100 174100 174100 174100 0
111 20250401 165100 31492389800 174100 174100 174100 174100 0
112 20250401 165000 31492389800 174100 174100 174100 174100 0
113 20250401 164900 31492389800 174100 174100 174100 174100 0
114 20250401 164800 31492389800 174100 174100 174100 174100 0
115 20250401 164700 31492389800 174100 174100 174100 174100 0
116 20250401 164600 31492389800 174100 174100 174100 174100 0
117 20250401 164500 31492389800 174100 174100 174100 174100 0
118 20250401 164400 31492389800 174100 174100 174100 174100 0
119 20250401 164300 31492389800 174100 174100 174100 174100 0
120 20250401 164200 31492389800 174100 174100 174100 174100 0
121 20250401 164100 31492389800 174100 174100 174100 174100 0
122 20250401 164000 31492389800 174100 174100 174100 174100 3930
123 20250401 163900 31492389800 174100 174100 174100 174100 0
124 20250401 163800 31492389800 174100 174100 174100 174100 0
125 20250401 163700 31492389800 174100 174100 174100 174100 0
126 20250401 163600 31492389800 174100 174100 174100 174100 0
127 20250401 163500 31492389800 174100 174100 174100 174100 0
128 20250401 163400 31492389800 174100 174100 174100 174100 0
129 20250401 163300 31492389800 174100 174100 174100 174100 0
130 20250401 163200 31492389800 174100 174100 174100 174100 0
131 20250401 163100 31492389800 174100 174100 174100 174100 0
132 20250401 163000 31492389800 174100 174100 174100 174100 0
133 20250401 162900 31492389800 174100 174100 174100 174100 0
134 20250401 162800 31492389800 174100 174100 174100 174100 0
135 20250401 162700 31492389800 174100 174100 174100 174100 0
136 20250401 162600 31492389800 174100 174100 174100 174100 0
137 20250401 162500 31492389800 174100 174100 174100 174100 0
138 20250401 162400 31492389800 174100 174100 174100 174100 0
139 20250401 162300 31492389800 174100 174100 174100 174100 0
140 20250401 162200 31492389800 174100 174100 174100 174100 0
141 20250401 162100 31492389800 174100 174100 174100 174100 0
142 20250401 162000 31492389800 174100 174100 174100 174100 0
143 20250401 161900 31492389800 174100 174100 174100 174100 0
144 20250401 161800 31492389800 174100 174100 174100 174100 0
145 20250401 161700 31492389800 174100 174100 174100 174100 0
146 20250401 161600 31492389800 174100 174100 174100 174100 0
147 20250401 161500 31492389800 174100 174100 174100 174100 0
148 20250401 161400 31492389800 174100 174100 174100 174100 0
149 20250401 161300 31492389800 174100 174100 174100 174100 0
150 20250401 161200 31492389800 174100 174100 174100 174100 0
151 20250401 161100 31492389800 174100 174100 174100 174100 0
152 20250401 161000 31492389800 174100 174100 174100 174100 3930
153 20250401 160900 31492389800 174100 174100 174100 174100 0
154 20250401 160800 31492389800 174100 174100 174100 174100 0
155 20250401 160700 31492389800 174100 174100 174100 174100 0
156 20250401 160600 31492389800 174100 174100 174100 174100 0
157 20250401 160500 31492389800 174100 174100 174100 174100 0
158 20250401 160400 31492389800 174100 174100 174100 174100 0
159 20250401 160300 31492389800 174100 174100 174100 174100 0
160 20250401 160200 31492389800 174100 174100 174100 174100 0
161 20250401 160100 31492389800 174100 174100 174100 174100 0
162 20250401 160000 31492389800 174100 174100 174100 174100 0
163 20250401 155900 31492389800 174100 174100 174100 174100 0
164 20250401 155800 31492389800 174100 174100 174100 174100 0
165 20250401 155700 31492389800 174100 174100 174100 174100 0
166 20250401 155600 31492389800 174100 174100 174100 174100 0
167 20250401 155500 31492389800 174100 174100 174100 174100 0
168 20250401 155400 31492389800 174100 174100 174100 174100 0
169 20250401 155300 31492389800 174100 174100 174100 174100 0
170 20250401 155200 31492389800 174100 174100 174100 174100 0
171 20250401 155100 31492389800 174100 174100 174100 174100 0
172 20250401 155000 31492389800 174100 174100 174100 174100 0
173 20250401 154900 31492389800 174100 174100 174100 174100 0
174 20250401 154800 31492389800 174100 174100 174100 174100 0
175 20250401 154700 31492389800 174100 174100 174100 174100 0
176 20250401 154600 31492389800 174100 174100 174100 174100 0
177 20250401 154500 31492389800 174100 174100 174100 174100 0
178 20250401 154400 31492389800 174100 174100 174100 174100 0
179 20250401 154300 31492389800 174100 174100 174100 174100 0
180 20250401 154200 31492389800 174100 174100 174100 174100 0
181 20250401 154100 31492389800 174100 174100 174100 174100 0
182 20250401 154000 31492389800 174100 174100 174100 174100 3930
183 20250401 153900 31492389800 174100 174100 174100 174100 0
184 20250401 153800 31492389800 174100 174100 174100 174100 0
185 20250401 153700 31492389800 174100 174100 174100 174100 0
186 20250401 153600 31492389800 174100 174100 174100 174100 0
187 20250401 153500 31492389800 174100 174100 174100 174100 0
188 20250401 153400 31492389800 174100 174100 174100 174100 0
189 20250401 153300 31492389800 174100 174100 174100 174100 0
190 20250401 153200 31492389800 174100 174100 174100 174100 0
191 20250401 153100 31492389800 174100 174100 174100 174100 0
192 20250401 153000 31492389800 174100 174100 174100 174100 3930
193 20250401 152900 30808176800 173800 173800 173800 173800 0
194 20250401 152800 30808176800 173800 173800 173800 173800 0
195 20250401 152700 30808176800 173800 173800 173800 173800 0
196 20250401 152600 30808176800 173800 173800 173800 173800 0
197 20250401 152500 30808176800 173800 173800 173800 173800 0
198 20250401 152400 30808176800 173800 173800 173800 173800 0
199 20250401 152300 30808176800 173800 173800 173800 173800 0
200 20250401 152200 30808176800 173800 173800 173800 173800 0
201 20250401 152100 30808176800 173800 173800 173800 173800 0
202 20250401 152000 30808176800 173800 173800 173800 173800 0
203 20250401 151900 30808176800 173800 173900 174200 173600 575
204 20250401 151800 30708136800 173900 173600 173900 173500 1017
205 20250401 151700 30531583500 173600 173500 173600 173500 93
206 20250401 151600 30515441500 173600 173700 173700 173500 35
207 20250401 151500 30509365500 173600 173700 173800 173500 416
208 20250401 151400 30437115050 173600 173800 173800 173600 104
209 20250401 151300 30419047850 173800 173800 174000 173800 277
210 20250401 151200 30370889650 173600 173800 173900 173500 406
211 20250401 151100 30300344750 173800 173600 173800 173600 106
212 20250401 151000 30281937350 173500 173500 173800 173500 882
213 20250401 150900 30128842250 173500 173700 173800 173400 905
214 20250401 150800 29971804050 173700 173900 173900 173700 317
215 20250401 150700 29916698250 173900 174100 174200 173900 86
216 20250401 150600 29901732050 174100 174000 174100 174000 127
217 20250401 150500 29879630050 174100 174100 174200 174000 186
218 20250401 150400 29847252250 174200 174400 174500 174000 597
219 20250401 150300 29743262950 174300 174500 174500 174200 197
220 20250401 150200 29708921650 174500 174600 174700 174300 334
221 20250401 150100 29650638000 174600 174600 174800 174600 432
222 20250401 150000 29575191200 174600 174600 174700 174500 318
223 20250401 145900 29519671400 174700 174600 174700 174500 182
224 20250401 145800 29487901100 174700 174800 175000 174500 272
225 20250401 145700 29440377900 174800 174500 175000 174300 2790
226 20250401 145600 28952589000 174800 174600 174900 174500 902
227 20250401 145500 28794924900 174500 174150 174600 174150 3619
228 20250401 145400 28163553650 174150 174200 174300 174000 566
229 20250401 145300 28064963400 174200 173900 174200 173900 746
230 20250401 145200 27935142500 173900 173900 173900 173900 60
231 20250401 145100 27924708500 173900 173800 173900 173800 33
232 20250401 145000 27918969900 173800 174000 174000 173800 178
233 20250401 144900 27888015100 174000 173850 174000 173850 232
234 20250401 144800 27847665100 173900 173800 173900 173800 148
235 20250401 144700 27821928200 173900 173900 173900 173700 105
236 20250401 144600 27803684600 173900 173800 173900 173800 46
237 20250401 144500 27795687900 173900 173700 173900 173700 85
238 20250401 144400 27780911900 173700 173800 173800 173700 121
239 20250401 144300 27759883200 173900 173900 173900 173800 51
240 20250401 144200 27751017300 173900 173800 173900 173800 36
241 20250401 144100 27744758700 173800 173900 173900 173800 138
242 20250401 144000 27720772200 173800 173900 173900 173800 89
243 20250401 143900 27705297200 173800 173800 173800 173800 51
244 20250401 143800 27696433400 173700 173800 173900 173700 74
245 20250401 143700 27683571300 173800 173800 173900 173800 60
246 20250401 143600 27673138600 173900 173800 173900 173800 14
247 20250401 143500 27670704200 173800 173800 173900 173800 87
248 20250401 143400 27655582900 173900 173900 174000 173800 157
249 20250401 143300 27628280450 174000 174000 174000 173900 38
250 20250401 143200 27621669950 174000 174000 174000 174000 69
251 20250401 143100 27609663950 174000 173900 174000 173900 230
252 20250401 143000 27569657850 173700 173800 173800 173600 1514
253 20250401 142900 27306684850 173800 173700 173900 173700 63
254 20250401 142800 27295733650 173700 173600 173900 173600 42
255 20250401 142700 27288434850 173600 173600 173600 173600 125
256 20250401 142600 27266734850 173600 174000 174000 173600 370
257 20250401 142500 27202467050 174000 173900 174000 173700 216
258 20250401 142400 27164917650 173950 174200 174200 173900 42
259 20250401 142300 27157607400 174200 174200 174200 174000 142
260 20250401 142200 27132886850 174100 174000 174200 174000 389
261 20250401 142100 27065132750 173900 173900 174100 173900 185
262 20250401 142000 27032949250 173900 173900 174000 173900 407
263 20250401 141900 26962143750 174000 173700 174200 173700 3077
264 20250401 141800 26426486000 173600 173500 173800 173500 249
265 20250401 141700 26383234000 173800 173800 173900 173700 64
266 20250401 141600 26372111500 174000 173400 174000 173300 1944
267 20250401 141500 26034392200 173300 173300 173400 173200 28
268 20250401 141400 26029539500 173300 173200 173300 173100 310
269 20250401 141300 25975826300 173200 173100 173200 173100 116
270 20250401 141200 25955746000 173200 173200 173200 173200 23
271 20250401 141100 25951762400 173200 173200 173200 173100 132
272 20250401 141000 25928907900 173200 173200 173300 173100 96
273 20250401 140900 25912281000 173200 173200 173200 173200 81
274 20250401 140800 25898251800 173300 173200 173300 173200 21
275 20250401 140700 25894613100 173100 173200 173200 173100 31
276 20250401 140600 25889245800 173200 173100 173300 173100 110
277 20250401 140500 25870193300 173100 173200 173300 173100 304
278 20250401 140400 25817557100 173100 173200 173200 173100 39
279 20250401 140300 25810804200 173200 173300 173300 173100 47
280 20250401 140200 25802661900 173400 173100 173400 172900 86
281 20250401 140100 25787767000 173000 173100 173200 173000 563
282 20250401 140000 25690362400 173000 173000 173000 172900 239
283 20250401 135900 25649019600 173100 173100 173100 173100 18
284 20250401 135800 25645903800 173000 173000 173100 172900 43
285 20250401 135700 25638465100 173100 173300 173300 173100 18
286 20250401 135600 25635346500 173300 173000 173300 172800 460
287 20250401 135500 25555783200 173300 173300 173400 173100 216
288 20250401 135400 25518355000 173400 173300 173400 173300 28
289 20250401 135300 25513500600 173300 173300 173400 173300 108
290 20250401 135200 25494782900 173400 173200 173400 173000 491
291 20250401 135100 25409749700 173200 173300 173300 173200 30
292 20250401 135000 25404551800 173300 173300 173400 173300 55
293 20250401 134900 25395018900 173400 173400 173400 173200 381
294 20250401 134800 25328957800 173200 173300 173300 173200 17
295 20250401 134700 25326012000 173100 173400 173400 173100 99
296 20250401 134600 25308865200 173400 173300 173400 173100 75
297 20250401 134500 25295868900 173300 173300 173300 173100 22
298 20250401 134400 25292058000 173300 173100 173300 173100 21
299 20250401 134300 25288420600 173200 173200 173200 173000 138
300 20250401 134200 25264539600 173200 173000 173200 173000 42
301 20250401 134100 25257270100 173000 173200 173200 173000 66
302 20250401 134000 25245845000 173300 173200 173300 173000 118
303 20250401 133900 25225404800 173200 173300 173300 173000 965
304 20250401 133800 25058267800 173200 173500 173600 173200 1075
305 20250401 133700 24871825100 173400 172800 173400 172800 1183
306 20250401 133600 24667037100 172800 172750 172800 172700 21
307 20250401 133500 24663408950 172800 172700 172900 172700 106
308 20250401 133400 24645089250 172700 172800 172800 172600 54
309 20250401 133300 24635763050 172900 172700 172900 172700 39
310 20250401 133200 24629021650 172900 172900 172900 172600 45
311 20250401 133100 24621242550 172700 172700 172800 172700 78
312 20250401 133000 24607770650 172700 172500 172700 172500 106
313 20250401 132900 24589474950 172500 172900 172900 172500 140
314 20250401 132800 24565307550 172600 173000 173100 172600 112
315 20250401 132700 24545953050 173100 172900 173100 172900 70
316 20250401 132600 24533842650 173000 173200 173200 172800 139
317 20250401 132500 24509789750 173200 172900 173200 172900 1009
318 20250401 132400 24335226850 172800 172900 172900 172800 126
319 20250401 132300 24313452950 172900 172800 172900 172800 119
320 20250401 132200 24292888950 172800 172900 172900 172600 320
321 20250401 132100 24237569650 172600 173000 173000 172600 328
322 20250401 132000 24180860650 173000 172900 173000 172900 63
323 20250401 131900 24169966150 173000 172600 173000 172600 404
324 20250401 131800 24100137950 172600 172600 172600 172600 13
325 20250401 131700 24097894150 172600 172500 172600 172500 44
326 20250401 131600 24090303450 172500 172400 172500 172400 45
327 20250401 131500 24082543650 172400 172600 172600 172400 139
328 20250401 131400 24058575650 172600 172500 172700 172400 143
329 20250401 131300 24033894650 172600 172600 172600 172600 20
330 20250401 131200 24030442650 172700 172800 172800 172600 152
331 20250401 131100 24004204250 172800 172500 172800 172500 261
332 20250401 131000 23959142850 172500 172500 172600 172500 38
333 20250401 130900 23952585550 172400 172500 172600 172400 64
334 20250401 130800 23941548050 172400 172400 172700 172200 189
335 20250401 130700 23908948350 172500 172400 172500 172400 122
336 20250401 130600 23887913650 172400 172600 172600 172200 120
337 20250401 130500 23867243050 172600 172400 172600 172300 54
338 20250401 130400 23857934550 172600 172600 172600 172300 92
339 20250401 130300 23842073350 172600 172300 172700 172300 69
340 20250401 130200 23830166450 172600 172700 172800 172600 74
341 20250401 130100 23817389250 172700 172600 172900 172200 453
342 20250401 130000 23739346050 172800 172800 172800 172800 12
343 20250401 125900 23737272450 172800 172500 172900 172500 23
344 20250401 125800 23733296850 172900 172900 173100 172500 203
345 20250401 125700 23698211950 172900 172600 173000 172600 247
346 20250401 125600 23655518550 172500 172500 172700 172500 101
347 20250401 125500 23638080850 172500 172400 172500 172400 56
348 20250401 125400 23628420950 172300 172700 172700 172300 203
349 20250401 125300 23593415750 172400 172500 172900 172400 491
350 20250401 125200 23508678250 172600 172600 172600 172500 53
351 20250401 125100 23499531450 172600 172600 172700 172600 30
352 20250401 125000 23494352850 172600 172700 172900 172600 43
353 20250401 124900 23486927550 172500 172900 172900 172500 169
354 20250401 124800 23457752450 173000 173000 173000 172800 97
355 20250401 124700 23440982550 173000 172900 173000 172800 110
356 20250401 124600 23421968650 173000 173000 173100 173000 22
357 20250401 124500 23418161250 173100 173100 173100 173100 321
358 20250401 124400 23362596150 173100 173100 173100 172900 138
359 20250401 124300 23338712950 173200 173200 173200 173200 12
360 20250401 124200 23336634550 173200 173200 173200 173200 19
361 20250401 124100 23333343750 173100 173200 173200 173100 48
362 20250401 124000 23325033550 173100 173100 173100 173000 293
363 20250401 123900 23274324250 173200 173200 173200 173000 16
364 20250401 123800 23271553950 173200 173000 173200 173000 43
365 20250401 123700 23264112350 173200 173100 173200 173100 23
366 20250401 123600 23260129650 173200 172900 173200 172900 236
367 20250401 123500 23219304450 172900 172900 172900 172900 12
368 20250401 123400 23217229650 172900 172800 172900 172800 166
369 20250401 123300 23188539250 172900 172900 172900 172900 27
370 20250401 123200 23183870950 172800 172800 173000 172800 232
371 20250401 123100 23143749150 172800 172700 172800 172700 27
372 20250401 123000 23139085250 172700 172600 172700 172500 202
373 20250401 122900 23104208050 172600 172500 172600 172500 179
374 20250401 122800 23073328050 172500 172600 172600 172500 41
375 20250401 122700 23066254950 172600 172600 172700 172600 153
376 20250401 122600 23039845450 172600 172600 172600 172600 14
377 20250401 122500 23037429050 172400 172800 172900 172400 37
378 20250401 122400 23031042850 172700 172900 172900 172700 87
379 20250401 122300 23016009150 172900 172800 172900 172800 183
380 20250401 122200 22984385450 173000 172900 173000 172800 234
381 20250401 122100 22943926550 172900 172900 173000 172500 348
382 20250401 122000 22883862250 173000 173100 173200 172700 457
383 20250401 121900 22804861150 173100 173100 173100 173100 25
384 20250401 121800 22800533650 173100 173100 173200 173100 84
385 20250401 121700 22785992250 173100 173200 173300 172600 432
386 20250401 121600 22711297950 173300 173200 173400 173200 68
387 20250401 121500 22699515850 173300 173400 173400 173300 13
388 20250401 121400 22697262150 173500 173400 173500 173300 93
389 20250401 121300 22681134250 173500 173500 173500 173500 101
390 20250401 121200 22663610750 173400 173500 173500 173300 297
391 20250401 121100 22612111350 173500 173500 173500 173500 96
392 20250401 121000 22595455350 173500 173400 173500 173400 13
393 20250401 120900 22593200350 173500 173500 173500 173400 137
394 20250401 120800 22569437750 173500 173400 173500 173400 127
395 20250401 120700 22547405550 173400 173300 173500 173300 217
396 20250401 120600 22509793450 173300 173300 173400 173300 133
397 20250401 120500 22486743850 173300 173400 173500 173300 118
398 20250401 120400 22466283950 173400 173500 173500 173400 266
399 20250401 120300 22420158350 173500 173500 173500 173500 21
400 20250401 120200 22416514850 173500 173500 173500 173400 67
401 20250401 120100 22404890950 173500 173500 173500 173500 73
402 20250401 120000 22392225450 173600 173500 173600 173400 112
403 20250401 115900 22372793400 173600 173600 173600 173600 27
404 20250401 115800 22368106200 173600 173500 173600 173500 78
405 20250401 115700 22354567200 173600 173400 173600 173400 132
406 20250401 115600 22331668500 173300 173000 173300 173000 636
407 20250401 115500 22221493400 172700 172700 173100 172700 143
408 20250401 115400 22196759200 172900 172900 172900 172700 82
409 20250401 115300 22182590800 172900 172800 172900 172800 170
410 20250401 115200 22153209000 172900 173000 173000 172800 74
411 20250401 115100 22140418800 173000 173100 173100 173000 54
412 20250401 115000 22131075200 173100 172900 173100 172700 343
413 20250401 114900 22071769550 172900 173300 173400 172800 246
414 20250401 114800 22029203850 173200 173550 173600 173200 169
415 20250401 114700 21999888100 173550 173600 173600 173550 20
416 20250401 114600 21996416150 173600 173550 173600 173550 16
417 20250401 114500 21993638600 173600 173600 173600 173500 125
418 20250401 114400 21971950500 173600 173550 173600 173500 376
419 20250401 114300 21906713000 173600 173550 173600 173550 24
420 20250401 114200 21902546850 173600 173700 173700 173500 52
421 20250401 114100 21893523250 173500 173100 173500 173100 543
422 20250401 114000 21799390450 173200 172800 173200 172700 76
423 20250401 113900 21786242650 172700 172800 173200 172600 772
424 20250401 113800 21652871250 172900 173100 173100 172800 95
425 20250401 113700 21636441650 173200 173300 173300 173200 31
426 20250401 113600 21631071150 173200 173400 173400 173100 97
427 20250401 113500 21614263350 173400 173300 173400 173200 92
428 20250401 113400 21598319950 173300 173500 173500 172900 712
429 20250401 113300 21474887650 173700 173700 173800 173600 101
430 20250401 113200 21457345050 173700 173900 174000 173500 415
431 20250401 113100 21385224950 173900 173900 173900 173700 346
432 20250401 113000 21325057550 173900 173900 173900 173800 343
433 20250401 112900 21265412150 173800 173400 173900 173300 670
434 20250401 112800 21149074650 173400 173300 173400 173300 576
435 20250401 112700 21049212350 173300 173300 173300 173300 74
436 20250401 112600 21036388150 173300 173100 173300 173100 528
437 20250401 112500 20944937850 173100 173000 173100 173000 109
438 20250401 112400 20926080650 173000 172800 173100 172800 830
439 20250401 112300 20782530150 172800 172700 172800 172700 281
440 20250401 112200 20733998950 172800 172600 172800 172600 179
441 20250401 112100 20703089350 172500 172500 172700 172500 547
442 20250401 112000 20608650350 172500 172600 172600 172500 164
443 20250401 111900 20580354350 172600 172700 172700 172500 135
444 20250401 111800 20557050650 172600 172700 172700 172600 49
445 20250401 111700 20548588450 172800 172600 172800 172500 330
446 20250401 111600 20491612250 172600 172800 172800 172600 48
447 20250401 111500 20483321950 172600 172700 172700 172600 350
448 20250401 111400 20422880250 172700 172600 172800 172600 97
449 20250401 111300 20406129750 172600 172800 172900 172200 408
450 20250401 111200 20335671650 172800 172700 172800 172700 785
451 20250401 111100 20200063850 172200 172800 172900 172200 1007
452 20250401 111000 20026252100 172800 172800 172900 172700 756
453 20250401 110900 19895654100 172800 172900 172900 172700 491
454 20250401 110800 19810835100 172900 173100 173200 172900 263
455 20250401 110700 19765345900 173200 172900 173200 172900 175
456 20250401 110600 19735048100 173000 173400 173400 172900 674
457 20250401 110500 19618348100 173400 173400 173600 173200 578
458 20250401 110400 19518097000 173500 173900 174000 173400 286
459 20250401 110300 19468463200 173900 174100 174200 173600 662
460 20250401 110200 19353288200 174000 174100 174200 174000 648
461 20250401 110100 19240463300 174100 174000 174100 173600 1192
462 20250401 110000 19033154800 173600 173700 174000 173200 1650
463 20250401 105900 18746696800 173800 173600 173800 173400 1223
464 20250401 105800 18534299600 173500 173200 173700 173100 1028
465 20250401 105700 18356024000 173200 173900 173900 173100 1223
466 20250401 105600 18143884500 173900 173700 174200 173400 1792
467 20250401 105500 17832489200 173700 173300 174500 173300 2815
468 20250401 105400 17343156100 173400 173100 173700 172900 2512
469 20250401 105300 16908057300 173100 172200 173600 172200 4307
470 20250401 105200 16162937350 172100 172500 172500 172000 1825
471 20250401 105100 15848527250 172400 172500 173000 172000 1823
472 20250401 105000 15533946950 172500 172000 172500 171900 2338
473 20250401 104900 15131260750 172000 172600 173000 171900 1055
474 20250401 104800 14949372850 172600 172300 173200 172300 4575
475 20250401 104700 14159299250 172000 170500 172300 170500 6519
476 20250401 104600 13040673550 170500 170400 170500 170000 1436
477 20250401 104500 12796208350 170600 169900 170900 169900 4684
478 20250401 104400 11998231350 169900 169400 169900 169200 3424
479 20250401 104300 11417159750 169400 168200 169400 168100 2077
480 20250401 104200 11066280550 168100 168000 168100 167600 345
481 20250401 104100 11008341850 167600 167600 168000 167300 299
482 20250401 104000 10958189350 167600 167500 168000 167300 260
483 20250401 103900 10914641250 167500 167400 167600 167400 108
484 20250401 103800 10896559650 167300 167600 167600 167300 57
485 20250401 103700 10887013350 167500 167500 167800 167300 169
486 20250401 103600 10858695650 167500 167700 167700 167500 45
487 20250401 103500 10851152950 167900 167900 167900 167900 7
488 20250401 103400 10849977650 167800 168000 168200 167800 580
489 20250401 103300 10752467150 167800 167800 167900 167800 62
490 20250401 103200 10742062150 167700 167900 167900 167700 122
491 20250401 103100 10721597750 167900 168000 168500 167900 282
492 20250401 103000 10674175850 168000 168100 168200 168000 165
493 20250401 102900 10646441750 167700 167500 168100 167200 467
494 20250401 102800 10568214250 167900 168300 168300 167900 63
495 20250401 102700 10557628150 168700 167400 168700 167400 598
496 20250401 102600 10457052250 167400 167100 167400 167100 130
497 20250401 102500 10435324050 167100 167200 167300 167100 89
498 20250401 102400 10420439450 167200 167000 167200 167000 28
499 20250401 102300 10415761250 167300 167300 167400 167300 75
500 20250401 102200 10403212050 167300 166900 167300 166900 153
501 20250401 102100 10377634250 166800 167600 167600 166800 373
502 20250401 102000 10315326850 167700 168200 168200 167500 2352
503 20250401 101900 9920304950 168200 168500 168500 168200 118
504 20250401 101800 9900445950 168500 168600 168800 168500 510
505 20250401 101700 9814433150 168500 168500 168700 168500 304
506 20250401 101600 9763180250 168500 168400 168600 168000 618
507 20250401 101500 9659101650 168400 168400 168400 168100 132
508 20250401 101400 9636880450 168600 168400 168600 168100 555
509 20250401 101300 9543399650 168400 168500 168500 168200 168
510 20250401 101200 9515110450 168200 168300 168800 168200 1306
511 20250401 101100 9294926850 168100 168000 168500 168000 1815
512 20250401 101000 8989579950 168000 167500 168000 167500 708
513 20250401 100900 8870798250 167500 167600 167800 167400 335
514 20250401 100800 8814644350 167300 166900 167500 166900 441
515 20250401 100700 8740878050 166900 167300 167400 166800 362
516 20250401 100600 8680387950 167200 166500 167300 166500 522
517 20250401 100500 8593239650 166500 166100 166500 165900 266
518 20250401 100400 8549006250 166100 165900 166200 165800 142
519 20250401 100300 8525431550 166000 165800 166000 165800 158
520 20250401 100200 8499229750 165800 166000 166000 165800 130
521 20250401 100100 8477657550 166100 166000 166400 166000 371
522 20250401 100000 8416022350 165900 166000 166100 165400 1044
523 20250401 095900 8243045950 166100 166100 166300 166100 77
524 20250401 095800 8230254250 166100 166500 166500 166100 337
525 20250401 095700 8174257550 166200 166200 166500 166100 66
526 20250401 095600 8163288150 166100 166600 166600 166100 218
527 20250401 095500 8127047150 166600 166600 166700 166300 226
528 20250401 095400 8089426550 166600 167400 167400 166500 982
529 20250401 095300 7925636150 167600 167600 167800 167600 26
530 20250401 095200 7921277850 167700 167700 167800 167200 191
531 20250401 095100 7889292050 167700 168200 168200 167500 343
532 20250401 095000 7831689250 168200 168400 168500 168200 336
533 20250401 094900 7775147250 168400 168100 168400 168100 197
534 20250401 094800 7742002050 168100 167500 168700 167500 1931
535 20250401 094700 7417449150 167400 167000 167500 167000 986
536 20250401 094600 7252653050 167000 166800 167000 166800 264
537 20250401 094500 7208594850 166700 166700 167000 166600 392
538 20250401 094400 7143173650 166700 166400 166900 166400 254
539 20250401 094300 7100841250 166400 166400 166500 166200 68
540 20250401 094200 7089528350 166200 166600 166600 166200 201
541 20250401 094100 7056069250 166700 166900 167000 166500 407
542 20250401 094000 6988212250 166900 167000 167000 166800 187
543 20250401 093900 6956998750 167000 166400 167100 166400 747
544 20250401 093800 6832349650 166100 166200 166200 166100 71
545 20250401 093700 6820549650 166200 165700 166400 165600 653
546 20250401 093600 6712140850 165500 165000 165600 165000 787
547 20250401 093500 6582085250 165100 165200 165200 165000 936
548 20250401 093400 6427628850 165000 165500 165500 165000 1366
549 20250401 093300 6201963850 165500 166200 166200 165500 1032
550 20250401 093200 6030881050 166300 166500 166500 166000 964
551 20250401 093100 5870643550 166400 166600 166600 166400 336
552 20250401 093000 5814688250 166600 167000 167200 166500 760
553 20250401 092900 5687805550 167100 167200 167200 167000 129
554 20250401 092800 5666246950 167000 167300 167300 167000 375
555 20250401 092700 5603582950 167300 167400 167400 167200 139
556 20250401 092600 5580328350 167200 167700 167700 167200 419
557 20250401 092500 5510155950 167900 167200 167900 167100 647
558 20250401 092400 5401806950 167100 167200 167300 167000 348
559 20250401 092300 5343640150 167200 167500 167800 167000 1209
560 20250401 092200 5141260950 167500 167900 167900 167200 1970
561 20250401 092100 4811090850 167800 168100 168300 167800 416
562 20250401 092000 4741232850 168100 168700 168800 168000 1471
563 20250401 091900 4493731050 168700 168700 168800 168700 113
564 20250401 091800 4474656850 168800 169000 169300 168700 373
565 20250401 091700 4411667350 169000 169200 169400 169000 557
566 20250401 091600 4317465150 169200 169400 170000 169200 1410
567 20250401 091500 4078131350 169400 169600 169700 169100 1128
568 20250401 091400 3887038650 169700 169400 169800 169100 661
569 20250401 091300 3775004750 169400 169400 170000 169200 2353
570 20250401 091200 3375709850 169400 169000 169400 168800 747
571 20250401 091100 3249361050 169000 168800 169200 168200 1036
572 20250401 091000 3074391550 168200 168200 168800 168200 884
573 20250401 090900 2925454850 168300 168000 168400 167900 1362
574 20250401 090800 2696543250 168000 168000 168000 167900 461
575 20250401 090700 2619099850 168100 168200 168200 167800 1064
576 20250401 090600 2440309450 168200 168200 168500 168200 703
577 20250401 090500 2321972350 168200 168200 168500 168200 277
578 20250401 090400 2275356450 168500 168600 168900 168100 1099
579 20250401 090300 2090198950 168600 169000 169000 168300 1726
580 20250401 090200 1799150300 169000 169400 169500 168700 2342
581 20250401 090100 1402927100 169300 170400 170400 169000 1891
582 20250401 090000 1081949500 170300 168800 170900 168800 6388

1
000250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,247184,23457472,41774096000,3964312768000,1.05
20250327,243182,23457472,43772760000,4222344960000,1.04
20250326,242251,23457472,44235032600,4283334387200,1.03
20250325,232681,23457472,43069253100,4341978067200,0.99
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 247184 23457472 41774096000 3964312768000 1.05
3 20250327 243182 23457472 43772760000 4222344960000 1.04
4 20250326 242251 23457472 44235032600 4283334387200 1.03
5 20250325 232681 23457472 43069253100 4341978067200 0.99