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
000270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184000,60975586950,93200,93200,93200,93200,81966
20250401,183900,60975586950,93200,93200,93200,93200,0
20250401,183800,60975586950,93200,93200,93200,93200,0
20250401,183700,60975586950,93200,93200,93200,93200,0
20250401,183600,60975586950,93200,93200,93200,93200,0
20250401,183500,60975586950,93200,93200,93200,93200,0
20250401,183400,60975586950,93200,93200,93200,93200,0
20250401,183300,60975586950,93200,93200,93200,93200,0
20250401,183200,60975586950,93200,93200,93200,93200,0
20250401,183100,60975586950,93200,93200,93200,93200,0
20250401,183000,60975586950,93200,93200,93200,93200,0
20250401,182900,60975586950,93200,93200,93200,93200,0
20250401,182800,60975586950,93200,93200,93200,93200,0
20250401,182700,60975586950,93200,93200,93200,93200,0
20250401,182600,60975586950,93200,93200,93200,93200,0
20250401,182500,60975586950,93200,93200,93200,93200,0
20250401,182400,60975586950,93200,93200,93200,93200,0
20250401,182300,60975586950,93200,93200,93200,93200,0
20250401,182200,60975586950,93200,93200,93200,93200,0
20250401,182100,60975586950,93200,93200,93200,93200,0
20250401,182000,60975586950,93200,93200,93200,93200,0
20250401,181900,60975586950,93200,93200,93200,93200,0
20250401,181800,60975586950,93200,93200,93200,93200,0
20250401,181700,60975586950,93200,93200,93200,93200,0
20250401,181600,60975586950,93200,93200,93200,93200,0
20250401,181500,60975586950,93200,93200,93200,93200,0
20250401,181400,60975586950,93200,93200,93200,93200,0
20250401,181300,60975586950,93200,93200,93200,93200,0
20250401,181200,60975586950,93200,93200,93200,93200,0
20250401,181100,60975586950,93200,93200,93200,93200,0
20250401,181000,60975586950,93200,93200,93200,93200,81966
20250401,180900,60975586950,93200,93200,93200,93200,0
20250401,180800,60975586950,93200,93200,93200,93200,0
20250401,180700,60975586950,93200,93200,93200,93200,0
20250401,180600,60975586950,93200,93200,93200,93200,0
20250401,180500,60975586950,93200,93200,93200,93200,0
20250401,180400,60975586950,93200,93200,93200,93200,0
20250401,180300,60975586950,93200,93200,93200,93200,0
20250401,180200,60975586950,93200,93200,93200,93200,0
20250401,180100,60975586950,93200,93200,93200,93200,0
20250401,180000,60975586950,93200,93200,93200,93200,0
20250401,175900,60975586950,93200,93200,93200,93200,0
20250401,175800,60975586950,93200,93200,93200,93200,0
20250401,175700,60975586950,93200,93200,93200,93200,0
20250401,175600,60975586950,93200,93200,93200,93200,0
20250401,175500,60975586950,93200,93200,93200,93200,0
20250401,175400,60975586950,93200,93200,93200,93200,0
20250401,175300,60975586950,93200,93200,93200,93200,0
20250401,175200,60975586950,93200,93200,93200,93200,0
20250401,175100,60975586950,93200,93200,93200,93200,0
20250401,175000,60975586950,93200,93200,93200,93200,0
20250401,174900,60975586950,93200,93200,93200,93200,0
20250401,174800,60975586950,93200,93200,93200,93200,0
20250401,174700,60975586950,93200,93200,93200,93200,0
20250401,174600,60975586950,93200,93200,93200,93200,0
20250401,174500,60975586950,93200,93200,93200,93200,0
20250401,174400,60975586950,93200,93200,93200,93200,0
20250401,174300,60975586950,93200,93200,93200,93200,0
20250401,174200,60975586950,93200,93200,93200,93200,0
20250401,174100,60975586950,93200,93200,93200,93200,0
20250401,174000,60975586950,93200,93200,93200,93200,81966
20250401,173900,60975586950,93200,93200,93200,93200,0
20250401,173800,60975586950,93200,93200,93200,93200,0
20250401,173700,60975586950,93200,93200,93200,93200,0
20250401,173600,60975586950,93200,93200,93200,93200,0
20250401,173500,60975586950,93200,93200,93200,93200,0
20250401,173400,60975586950,93200,93200,93200,93200,0
20250401,173300,60975586950,93200,93200,93200,93200,0
20250401,173200,60975586950,93200,93200,93200,93200,0
20250401,173100,60975586950,93200,93200,93200,93200,0
20250401,173000,60975586950,93200,93200,93200,93200,0
20250401,172900,60975586950,93200,93200,93200,93200,0
20250401,172800,60975586950,93200,93200,93200,93200,0
20250401,172700,60975586950,93200,93200,93200,93200,0
20250401,172600,60975586950,93200,93200,93200,93200,0
20250401,172500,60975586950,93200,93200,93200,93200,0
20250401,172400,60975586950,93200,93200,93200,93200,0
20250401,172300,60975586950,93200,93200,93200,93200,0
20250401,172200,60975586950,93200,93200,93200,93200,0
20250401,172100,60975586950,93200,93200,93200,93200,0
20250401,172000,60975586950,93200,93200,93200,93200,0
20250401,171900,60975586950,93200,93200,93200,93200,0
20250401,171800,60975586950,93200,93200,93200,93200,0
20250401,171700,60975586950,93200,93200,93200,93200,0
20250401,171600,60975586950,93200,93200,93200,93200,0
20250401,171500,60975586950,93200,93200,93200,93200,0
20250401,171400,60975586950,93200,93200,93200,93200,0
20250401,171300,60975586950,93200,93200,93200,93200,0
20250401,171200,60975586950,93200,93200,93200,93200,0
20250401,171100,60975586950,93200,93200,93200,93200,0
20250401,171000,60975586950,93200,93200,93200,93200,81966
20250401,170900,60975586950,93200,93200,93200,93200,0
20250401,170800,60975586950,93200,93200,93200,93200,0
20250401,170700,60975586950,93200,93200,93200,93200,0
20250401,170600,60975586950,93200,93200,93200,93200,0
20250401,170500,60975586950,93200,93200,93200,93200,0
20250401,170400,60975586950,93200,93200,93200,93200,0
20250401,170300,60975586950,93200,93200,93200,93200,0
20250401,170200,60975586950,93200,93200,93200,93200,0
20250401,170100,60975586950,93200,93200,93200,93200,0
20250401,170000,60975586950,93200,93200,93200,93200,0
20250401,165900,60975586950,93200,93200,93200,93200,0
20250401,165800,60975586950,93200,93200,93200,93200,0
20250401,165700,60975586950,93200,93200,93200,93200,0
20250401,165600,60975586950,93200,93200,93200,93200,0
20250401,165500,60975586950,93200,93200,93200,93200,0
20250401,165400,60975586950,93200,93200,93200,93200,0
20250401,165300,60975586950,93200,93200,93200,93200,0
20250401,165200,60975586950,93200,93200,93200,93200,0
20250401,165100,60975586950,93200,93200,93200,93200,0
20250401,165000,60975586950,93200,93200,93200,93200,0
20250401,164900,60975586950,93200,93200,93200,93200,0
20250401,164800,60975586950,93200,93200,93200,93200,0
20250401,164700,60975586950,93200,93200,93200,93200,0
20250401,164600,60975586950,93200,93200,93200,93200,0
20250401,164500,60975586950,93200,93200,93200,93200,0
20250401,164400,60975586950,93200,93200,93200,93200,0
20250401,164300,60975586950,93200,93200,93200,93200,0
20250401,164200,60975586950,93200,93200,93200,93200,0
20250401,164100,60975586950,93200,93200,93200,93200,0
20250401,164000,60975586950,93200,93200,93200,93200,81966
20250401,163900,60975586950,93200,93200,93200,93200,0
20250401,163800,60975586950,93200,93200,93200,93200,0
20250401,163700,60975586950,93200,93200,93200,93200,0
20250401,163600,60975586950,93200,93200,93200,93200,0
20250401,163500,60975586950,93200,93200,93200,93200,0
20250401,163400,60975586950,93200,93200,93200,93200,0
20250401,163300,60975586950,93200,93200,93200,93200,0
20250401,163200,60975586950,93200,93200,93200,93200,0
20250401,163100,60975586950,93200,93200,93200,93200,0
20250401,163000,60975586950,93200,93200,93200,93200,0
20250401,162900,60975586950,93200,93200,93200,93200,0
20250401,162800,60975586950,93200,93200,93200,93200,0
20250401,162700,60975586950,93200,93200,93200,93200,0
20250401,162600,60975586950,93200,93200,93200,93200,0
20250401,162500,60975586950,93200,93200,93200,93200,0
20250401,162400,60975586950,93200,93200,93200,93200,0
20250401,162300,60975586950,93200,93200,93200,93200,0
20250401,162200,60975586950,93200,93200,93200,93200,0
20250401,162100,60975586950,93200,93200,93200,93200,0
20250401,162000,60975586950,93200,93200,93200,93200,0
20250401,161900,60975586950,93200,93200,93200,93200,0
20250401,161800,60975586950,93200,93200,93200,93200,0
20250401,161700,60975586950,93200,93200,93200,93200,0
20250401,161600,60975586950,93200,93200,93200,93200,0
20250401,161500,60975586950,93200,93200,93200,93200,0
20250401,161400,60975586950,93200,93200,93200,93200,0
20250401,161300,60975586950,93200,93200,93200,93200,0
20250401,161200,60975586950,93200,93200,93200,93200,0
20250401,161100,60975586950,93200,93200,93200,93200,0
20250401,161000,60975586950,93200,93200,93200,93200,81966
20250401,160900,60975586950,93200,93200,93200,93200,0
20250401,160800,60975586950,93200,93200,93200,93200,0
20250401,160700,60975586950,93200,93200,93200,93200,0
20250401,160600,60975586950,93200,93200,93200,93200,0
20250401,160500,60975586950,93200,93200,93200,93200,0
20250401,160400,60975586950,93200,93200,93200,93200,0
20250401,160300,60975586950,93200,93200,93200,93200,0
20250401,160200,60975586950,93200,93200,93200,93200,0
20250401,160100,60975586950,93200,93200,93200,93200,0
20250401,160000,60975586950,93200,93200,93200,93200,0
20250401,155900,60975586950,93200,93200,93200,93200,0
20250401,155800,60975586950,93200,93200,93200,93200,0
20250401,155700,60975586950,93200,93200,93200,93200,0
20250401,155600,60975586950,93200,93200,93200,93200,0
20250401,155500,60975586950,93200,93200,93200,93200,0
20250401,155400,60975586950,93200,93200,93200,93200,0
20250401,155300,60975586950,93200,93200,93200,93200,0
20250401,155200,60975586950,93200,93200,93200,93200,0
20250401,155100,60975586950,93200,93200,93200,93200,0
20250401,155000,60975586950,93200,93200,93200,93200,0
20250401,154900,60975586950,93200,93200,93200,93200,0
20250401,154800,60975586950,93200,93200,93200,93200,0
20250401,154700,60975586950,93200,93200,93200,93200,0
20250401,154600,60975586950,93200,93200,93200,93200,0
20250401,154500,60975586950,93200,93200,93200,93200,0
20250401,154400,60975586950,93200,93200,93200,93200,0
20250401,154300,60975586950,93200,93200,93200,93200,0
20250401,154200,60975586950,93200,93200,93200,93200,0
20250401,154100,60975586950,93200,93200,93200,93200,0
20250401,154000,60975586950,93200,93200,93200,93200,81966
20250401,153900,60975586950,93200,93200,93200,93200,0
20250401,153800,60975586950,93200,93200,93200,93200,0
20250401,153700,60975586950,93200,93200,93200,93200,0
20250401,153600,60975586950,93200,93200,93200,93200,0
20250401,153500,60975586950,93200,93200,93200,93200,0
20250401,153400,60975586950,93200,93200,93200,93200,0
20250401,153300,60975586950,93200,93200,93200,93200,0
20250401,153200,60975586950,93200,93200,93200,93200,0
20250401,153100,60975586950,93200,93200,93200,93200,0
20250401,153000,60975586950,93200,93200,93200,93200,81966
20250401,152900,53336355750,93200,93200,93200,93200,0
20250401,152800,53336355750,93200,93200,93200,93200,0
20250401,152700,53336355750,93200,93200,93200,93200,0
20250401,152600,53336355750,93200,93200,93200,93200,0
20250401,152500,53336355750,93200,93200,93200,93200,0
20250401,152400,53336355750,93200,93200,93200,93200,0
20250401,152300,53336355750,93200,93200,93200,93200,0
20250401,152200,53336355750,93200,93200,93200,93200,0
20250401,152100,53336355750,93200,93200,93200,93200,0
20250401,152000,53336355750,93200,93200,93200,93200,0
20250401,151900,53336355750,93200,93200,93200,93000,2466
20250401,151800,53106723150,93200,93000,93200,92900,5134
20250401,151700,52628966650,93000,93000,93000,92900,3716
20250401,151600,52283436450,93000,93000,93000,92900,2053
20250401,151500,52092547450,92900,92900,93000,92900,1228
20250401,151400,51978377250,93000,92900,93000,92900,1375
20250401,151300,51850588050,93000,93000,93000,92900,1932
20250401,151200,51671061250,93000,92900,93000,92800,4530
20250401,151100,51250182550,92900,92900,92900,92800,1437
20250401,151000,51116736000,92900,92800,92900,92800,1218
20250401,150900,51003619750,92900,92900,92900,92800,574
20250401,150800,50950312650,92900,92900,92900,92800,1242
20250401,150700,50834966350,92900,92850,92900,92800,1376
20250401,150600,50707173900,92900,92900,92900,92800,827
20250401,150500,50630397200,92900,92800,92900,92800,1033
20250401,150400,50534487150,92900,92800,92900,92800,633
20250401,150300,50475725550,92800,92900,92900,92800,1025
20250401,150200,50380578400,92900,92800,92900,92800,915
20250401,150100,50295608100,92800,92900,92900,92800,530
20250401,150000,50246405800,92900,92800,92900,92800,573
20250401,145900,50193210450,92800,92800,92900,92800,460
20250401,145800,50150496850,92900,93100,93100,92800,11465
20250401,145700,49084532450,93000,93000,93100,93000,1356
20250401,145600,48958315100,93100,93000,93100,93000,2150
20250401,145500,48758168300,93100,93100,93100,93000,1310
20250401,145400,48636229200,93100,93100,93200,93000,4257
20250401,145300,48239894900,93200,93100,93200,93000,4156
20250401,145200,47852989350,93000,93100,93100,93000,992
20250401,145100,47760663650,93000,93100,93100,93000,1447
20250401,145000,47625980450,93100,93000,93100,93000,956
20250401,144900,47537028950,93100,93100,93100,93000,1166
20250401,144800,47428499050,93000,93000,93100,93000,607
20250401,144700,47372029150,93000,93100,93100,93000,749
20250401,144600,47302355650,93100,93100,93100,93000,501
20250401,144500,47255742150,93100,93100,93100,93000,450
20250401,144400,47213882950,93100,93100,93100,93000,585
20250401,144300,47159457900,93100,93100,93100,93000,385
20250401,144200,47123627600,93100,93000,93100,93000,447
20250401,144100,47082039700,93000,93000,93100,93000,208
20250401,144000,47062690150,93000,93000,93200,92900,6283
20250401,143900,46478102450,93000,93000,93000,92900,1050
20250401,143800,46380475750,92900,92900,93000,92900,294
20250401,143700,46353145050,92900,93000,93000,92900,321
20250401,143600,46323305550,93000,93000,93000,92900,347
20250401,143500,46291055450,92900,93000,93000,92900,365
20250401,143400,46257128050,92900,92900,93000,92900,454
20250401,143300,46214942050,93000,93100,93100,92900,3260
20250401,143200,45911765650,93000,93100,93100,93000,1059
20250401,143100,45813243550,93100,93000,93100,93000,390
20250401,143000,45776954550,93000,93000,93100,93000,386
20250401,142900,45741035050,93100,93100,93100,93000,310
20250401,142800,45712183250,93100,93100,93100,93000,296
20250401,142700,45684646850,93000,93100,93100,93000,701
20250401,142600,45619412300,93100,93100,93100,93000,993
20250401,142500,45526988400,93000,93200,93200,93000,5582
20250401,142400,45007290800,93100,93100,93200,93100,800
20250401,142300,44932776200,93200,93100,93200,93100,825
20250401,142200,44855926000,93200,93100,93200,93100,938
20250401,142100,44768515000,93200,93200,93200,93100,516
20250401,142000,44720439900,93200,93200,93200,93100,458
20250401,141900,44677769600,93100,93200,93200,93100,380
20250401,141800,44642367550,93200,93200,93200,93100,480
20250401,141700,44597641100,93200,93200,93200,93100,315
20250401,141600,44568297100,93200,93100,93200,93100,806
20250401,141500,44493189200,93100,93100,93200,93100,626
20250401,141400,44434860200,93200,93200,93200,93100,758
20250401,141300,44364245400,93200,93100,93200,93100,1435
20250401,141200,44230509200,93200,93200,93200,93100,955
20250401,141100,44141517100,93100,93200,93200,93100,322
20250401,141000,44111524900,93200,93200,93200,93100,462
20250401,140900,44068471600,93200,93100,93200,93100,1160
20250401,140800,43960426800,93200,93200,93200,93100,576
20250401,140700,43906755200,93200,93200,93200,93100,843
20250401,140600,43828197350,93100,93100,93200,93100,1033
20250401,140500,43731950450,93200,93100,93200,93100,416
20250401,140400,43693205150,93200,93000,93200,92900,4827
20250401,140300,43244243450,93000,92900,93000,92900,342
20250401,140200,43212469450,92900,93000,93000,92900,576
20250401,140100,43158950550,93000,93000,93000,92900,436
20250401,140000,43118435150,93000,92900,93000,92900,598
20250401,135900,43062858350,92900,93000,93100,92900,427
20250401,135800,43023181450,93000,93000,93100,92900,8200
20250401,135700,42261083350,93000,93100,93200,93000,1829
20250401,135600,42090808150,93100,93100,93200,93100,303
20250401,135500,42062587250,93200,93300,93300,93100,896
20250401,135400,41979088850,93200,93200,93300,93200,3965
20250401,135300,41609535350,93300,93200,93300,93100,1306
20250401,135200,41487814250,93200,93200,93200,93100,967
20250401,135100,41397729350,93100,93100,93200,93000,4654
20250401,135000,40964414950,93100,93000,93100,93000,807
20250401,134900,40889330250,93100,93000,93100,93000,994
20250401,134800,40796864650,93100,93100,93100,93000,686
20250401,134700,40733034650,93100,93000,93100,93000,988
20250401,134600,40641107250,93000,93100,93100,93000,441
20250401,134500,40600060850,93100,93100,93100,93000,648
20250401,134400,40539781450,93100,93100,93100,93000,713
20250401,134300,40473442250,93100,93000,93100,93000,444
20250401,134200,40432135450,93000,93100,93100,93000,602
20250401,134100,40376128950,93000,93000,93100,93000,876
20250401,134000,40294627150,93000,93100,93100,93000,323
20250401,133900,40264580150,93000,93100,93100,93000,706
20250401,133800,40198900450,93100,93100,93100,93000,376
20250401,133700,40163917800,93100,93100,93100,93000,257
20250401,133600,40140006100,93000,93000,93100,93000,777
20250401,133500,40067716100,93000,93000,93100,93000,217
20250401,133400,40047523900,93100,93000,93100,93000,511
20250401,133300,39999998000,93100,93100,93100,93000,309
20250401,133200,39971239100,93000,93100,93100,93000,144
20250401,133100,39957843700,93000,93000,93100,92900,3483
20250401,133000,39633929000,93000,93000,93000,92900,525
20250401,132900,39585122900,92900,93000,93100,92900,762
20250401,132800,39514289000,93000,93200,93200,93000,3914
20250401,132700,39150028500,93200,93200,93200,93100,330
20250401,132600,39119286100,93100,93200,93200,93100,925
20250401,132500,39033137800,93200,93200,93200,93100,371
20250401,132400,38998573100,93100,93100,93200,93100,403
20250401,132300,38961025000,93200,93100,93200,93100,911
20250401,132200,38876169600,93200,93150,93200,93100,431
20250401,132100,38836010750,93200,93200,93200,93100,701
20250401,132000,38770711250,93200,93200,93200,93100,705
20250401,131900,38705045850,93200,93000,93200,93000,640
20250401,131800,38645435750,93000,93000,93100,92900,759
20250401,131700,38574839450,93000,93000,93000,92900,3680
20250401,131600,38232610550,92900,92900,93000,92900,2000
20250401,131500,38046653250,93000,92900,93000,92900,336
20250401,131400,38015431750,93000,92900,93000,92900,390
20250401,131300,37979184950,93000,93000,93000,92900,1230
20250401,131200,37864836150,93000,93000,93000,92900,408
20250401,131100,37826923050,93000,93000,93000,92900,658
20250401,131000,37765775900,93000,92900,93000,92900,674
20250401,130900,37703143000,92900,93000,93000,92900,383
20250401,130800,37667557200,93000,92900,93000,92900,917
20250401,130700,37582331800,92900,93000,93000,92900,680
20250401,130600,37519145500,92900,93000,93000,92900,303
20250401,130500,37490981700,93000,93100,93100,92900,3740
20250401,130400,37143197100,93100,93000,93100,93000,422
20250401,130300,37103923150,93100,93100,93100,93000,665
20250401,130200,37042055050,93100,93000,93100,93000,377
20250401,130100,37006971700,93000,93100,93100,93000,110
20250401,130000,36996735300,93100,93100,93200,93000,6964
20250401,125900,36348325650,93200,93100,93200,93100,754
20250401,125800,36278079050,93100,93100,93200,93100,767
20250401,125700,36206629300,93100,93200,93200,93100,541
20250401,125600,36156221250,93200,93200,93200,93100,1154
20250401,125500,36048725850,93100,93200,93200,93100,799
20250401,125400,35974297750,93200,93000,93200,92900,3175
20250401,125300,35678898150,93000,93000,93000,92900,921
20250401,125200,35593288050,93000,92900,93000,92900,751
20250401,125100,35523452750,93000,92900,93000,92900,1372
20250401,125000,35395891400,93000,93000,93000,92900,1167
20250401,124900,35287415650,93000,93000,93000,92900,257
20250401,124800,35263523450,93000,92900,93000,92900,343
20250401,124700,35231643050,92900,92900,93000,92900,930
20250401,124600,35145225550,92900,93000,93000,92900,2250
20250401,124500,34935991050,92900,92900,93000,92900,544
20250401,124400,34885448250,92900,92900,93000,92900,222
20250401,124300,34864821750,93000,92900,93000,92900,1390
20250401,124200,34735565350,93000,92900,93000,92900,377
20250401,124100,34700531550,92900,93000,93000,92900,258
20250401,124000,34676553850,93000,93100,93100,92900,5770
20250401,123900,34139951150,93100,93100,93100,93000,277
20250401,123800,34114170250,93100,93000,93100,92900,2833
20250401,123700,33850692300,92900,92900,93000,92900,1413
20250401,123600,33719335500,93000,93000,93000,92900,441
20250401,123500,33678326600,93000,93000,93000,92900,669
20250401,123400,33616151000,93000,92900,93000,92900,613
20250401,123300,33559179500,93000,93000,93000,92900,497
20250401,123200,33512974900,92900,93000,93000,92900,598
20250401,123100,33457403100,93000,92900,93000,92900,582
20250401,123000,33403290800,93000,93000,93000,92900,904
20250401,122900,33319234400,93000,92900,93000,92900,1900
20250401,122800,33142577700,93000,92900,93000,92900,382
20250401,122700,33107060750,93000,92900,93000,92900,803
20250401,122600,33032436850,93000,93000,93000,92900,699
20250401,122500,32967458650,92900,92900,93000,92900,435
20250401,122400,32927027800,92900,93000,93000,92900,743
20250401,122300,32857978400,92900,93000,93000,92900,527
20250401,122200,32808991950,92900,92900,93000,92900,529
20250401,122100,32759828850,92900,92900,93000,92900,549
20250401,122000,32708794450,93000,93000,93000,92900,767
20250401,121900,32637490150,93000,92900,93000,92900,563
20250401,121800,32585177150,93000,93000,93000,92900,465
20250401,121700,32541951850,93000,93000,93000,92900,418
20250401,121600,32503109350,93000,93000,93000,92900,296
20250401,121500,32475597050,93000,93000,93000,92900,387
20250401,121400,32439621550,92900,93000,93000,92900,455
20250401,121300,32397341800,93000,93000,93000,92900,478
20250401,121200,32352919800,93000,92900,93000,92900,764
20250401,121100,32281895800,92900,93000,93000,92900,751
20250401,121000,32212099000,92900,93000,93100,92900,2128
20250401,120900,32014213800,93000,93000,93100,93000,421
20250401,120800,31975056150,93000,93100,93100,93000,429
20250401,120700,31935153400,93100,93000,93100,93000,283
20250401,120600,31908825300,93000,93050,93100,93000,1443
20250401,120500,31774622050,93100,92900,93100,92800,1591
20250401,120400,31626799150,92900,92800,93100,92700,8139
20250401,120300,30870923750,92800,92800,92800,92700,3242
20250401,120200,30570071750,92700,92700,92800,92700,302
20250401,120100,30542071550,92800,92700,92800,92700,642
20250401,120000,30482528850,92800,92700,92800,92700,765
20250401,115900,30411580150,92700,92800,92800,92700,1088
20250401,115800,30310707350,92700,92800,92800,92700,423
20250401,115700,30271474950,92800,92800,92800,92700,485
20250401,115600,30226506150,92800,92700,92800,92700,799
20250401,115500,30152422850,92800,92800,92800,92700,382
20250401,115400,30117006300,92700,92800,92800,92700,457
20250401,115300,30074638800,92800,92800,92800,92700,499
20250401,115200,30028368100,92700,92800,92800,92700,658
20250401,115100,29967333800,92800,92800,92800,92700,890
20250401,115000,29884823700,92800,92700,92800,92700,848
20250401,114900,29806143100,92800,92800,92800,92700,755
20250401,114800,29736102900,92800,92900,92900,92800,3765
20250401,114700,29386634850,92900,92800,92900,92800,402
20250401,114600,29349318100,92800,92800,92900,92800,610
20250401,114500,29292708100,92800,92900,92900,92800,210
20250401,114400,29273212700,92900,92800,92900,92800,401
20250401,114300,29235993650,92800,92900,93000,92800,1470
20250401,114200,29099466850,92900,92900,93000,92900,299
20250401,114100,29071681850,92900,92900,93000,92800,888
20250401,114000,28989208750,92900,92900,92900,92800,1069
20250401,113900,28889910250,93000,92900,93000,92800,1420
20250401,113800,28758006200,92900,92700,92900,92600,8722
20250401,113700,27949227500,92700,93000,93000,92700,8295
20250401,113600,27178817600,93000,93000,93000,92900,921
20250401,113500,27093195500,93000,93000,93000,92900,730
20250401,113400,27025354600,93000,93000,93000,92900,279
20250401,113300,26999416700,92900,93000,93000,92900,693
20250401,113200,26935021700,93000,92900,93000,92900,717
20250401,113100,26868357200,93000,93000,93000,92900,355
20250401,113000,26835349000,93000,92900,93000,92900,1065
20250401,112900,26736367400,93000,93000,93000,92900,527
20250401,112800,26687361800,93000,92900,93000,92900,778
20250401,112700,26615057600,92900,93000,93000,92900,338
20250401,112600,26583636500,93000,93000,93000,92900,618
20250401,112500,26526195250,93000,92950,93000,92900,823
20250401,112400,26449710800,93000,93000,93000,92950,531
20250401,112300,26400337250,93000,92900,93000,92900,699
20250401,112200,26335379200,93000,92900,93000,92900,556
20250401,112100,26283701950,92900,93000,93000,92900,810
20250401,112000,26208387350,93000,92900,93000,92900,864
20250401,111900,26128082250,93000,92900,93000,92900,292
20250401,111800,26100948150,92900,92950,93000,92900,191
20250401,111700,26083200650,92900,92800,92900,92800,2811
20250401,111600,25822134550,92900,92900,92900,92800,141
20250401,111500,25809044750,92800,92800,92900,92700,2749
20250401,111400,25553959950,92700,92800,92800,92700,988
20250401,111300,25462298250,92800,92900,92900,92800,2060
20250401,111200,25271125850,92800,92900,92900,92800,425
20250401,111100,25231679550,92900,92800,92900,92700,5445
20250401,111000,24726375300,92800,92800,92800,92700,1031
20250401,110900,24630746200,92700,92800,92800,92700,303
20250401,110800,24602653000,92800,92800,92800,92700,691
20250401,110700,24538537400,92800,92800,92800,92700,2986
20250401,110600,24261472400,92800,92900,92900,92800,740
20250401,110500,24192744900,92800,92900,92900,92800,536
20250401,110400,24142964700,92800,92800,92900,92800,867
20250401,110300,24062465400,92900,92800,92900,92800,1209
20250401,110200,23950162000,92800,92900,92900,92800,1344
20250401,110100,23825351600,92900,92800,92900,92700,1302
20250401,110000,23704489800,92800,93000,93000,92700,2940
20250401,105900,23431587900,92900,92900,93000,92800,7150
20250401,105800,22767370300,92800,92900,92900,92800,1786
20250401,105700,22601501400,92900,92800,92900,92800,920
20250401,105600,22516088900,92900,92900,92900,92800,352
20250401,105500,22483419400,92800,92900,92900,92800,846
20250401,105400,22404863300,92800,92900,92900,92800,640
20250401,105300,22345463850,92800,92900,92900,92800,2328
20250401,105200,22129249750,92800,92900,92900,92800,524
20250401,105100,22080611150,92900,92850,92900,92800,598
20250401,105000,22025072650,92850,92800,92900,92800,262
20250401,104900,22000756950,92900,92800,92900,92800,497
20250401,104800,21954627800,92800,92950,92950,92800,2985
20250401,104700,21677390200,92950,92800,93000,92800,1139
20250401,104600,21571566200,92800,92700,92900,92700,1950
20250401,104500,21390600200,92700,92700,92800,92700,1649
20250401,104400,21237724700,92700,92700,92800,92700,498
20250401,104300,21191554850,92700,92600,92700,92500,1323
20250401,104200,21069033150,92500,92500,92600,92500,126
20250401,104100,21057373250,92500,92600,92700,92500,2256
20250401,104000,20848532050,92500,92400,92500,92300,3880
20250401,103900,20489995450,92300,92300,92400,92300,1718
20250401,103800,20331296700,92300,92300,92400,92300,442
20250401,103700,20290488600,92400,92300,92400,92300,311
20250401,103600,20261780300,92400,92300,92400,92300,558
20250401,103500,20210274900,92300,92400,92500,92300,1133
20250401,103400,20105588200,92500,92500,92500,92400,671
20250401,103300,20043582600,92500,92500,92500,92400,825
20250401,103200,19967310600,92400,92600,92600,92400,1127
20250401,103100,19863075400,92600,92500,92600,92500,1268
20250401,103000,19745781400,92500,92500,92600,92500,286
20250401,102900,19719316000,92500,92500,92600,92500,282
20250401,102800,19693225500,92500,92600,92600,92500,550
20250401,102700,19642340550,92500,92500,92600,92500,229
20250401,102600,19621153800,92500,92500,92600,92500,857
20250401,102500,19541844000,92500,92500,92600,92500,694
20250401,102400,19477639700,92500,92500,92600,92500,1031
20250401,102300,19382189000,92500,92500,92600,92500,538
20250401,102200,19332417500,92500,92500,92600,92400,2252
20250401,102100,19124000950,92400,92500,92500,92400,714
20250401,102000,19058017750,92400,92500,92500,92400,377
20250401,101900,19023161250,92400,92400,92500,92400,968
20250401,101800,18933642750,92400,92500,92600,92400,1253
20250401,101700,18817771450,92600,92500,92600,92500,322
20250401,101600,18787971400,92600,92600,92600,92500,507
20250401,101500,18741040800,92700,92800,92800,92500,3198
20250401,101400,18444838500,92800,92700,92800,92700,231
20250401,101300,18423420300,92800,92750,92800,92700,1109
20250401,101200,18320606000,92800,92700,92900,92700,1996
20250401,101100,18135376950,92700,92600,92800,92600,1612
20250401,101000,17985867050,92600,92400,92600,92300,2285
20250401,100900,17774481550,92300,92200,92400,92200,4069
20250401,100800,17398863650,92200,92200,92300,92200,693
20250401,100700,17334962050,92300,92300,92300,92200,531
20250401,100600,17285991800,92300,92300,92300,92200,540
20250401,100500,17236197900,92200,92300,92300,92200,709
20250401,100400,17170820700,92300,92200,92300,92200,183
20250401,100300,17153939100,92200,92200,92300,92200,569
20250401,100200,17101467000,92300,92200,92300,92200,241
20250401,100100,17079242300,92200,92400,92500,92200,3733
20250401,100000,16734380400,92400,92200,92400,92200,1394
20250401,095900,16605773000,92300,92200,92300,92100,3601
20250401,095800,16273808300,92200,92100,92300,92000,5349
20250401,095700,15781098850,92100,92000,92100,92000,796
20250401,095600,15707858150,92100,92100,92100,92000,505
20250401,095500,15661388950,92100,92050,92100,92000,917
20250401,095400,15576998950,92100,92100,92100,92000,949
20250401,095300,15489663750,92100,92200,92200,92000,6422
20250401,095200,14898176650,92200,92200,92200,92100,693
20250401,095100,14834324750,92100,92200,92200,92100,549
20250401,095000,14783725450,92200,92400,92400,92100,5929
20250401,094900,14236848850,92300,92400,92400,92300,748
20250401,094800,14167750100,92400,92300,92400,92300,1832
20250401,094700,13998652650,92400,92400,92400,92300,661
20250401,094600,13937620200,92400,92350,92400,92300,218
20250401,094500,13917488800,92400,92400,92400,92300,476
20250401,094400,13873548450,92300,92300,92400,92300,302
20250401,094300,13845663450,92400,92400,92400,92300,691
20250401,094200,13781877650,92400,92200,92400,92200,742
20250401,094100,13713393650,92300,92300,92350,92200,3531
20250401,094000,13387524000,92350,92300,92400,92300,319
20250401,093900,13358075900,92300,92400,92400,92200,2433
20250401,093800,13133515600,92400,92350,92400,92200,3760
20250401,093700,12786414400,92350,92300,92400,92200,5002
20250401,093600,12324714050,92300,92200,92300,92200,380
20250401,093500,12289658950,92200,92200,92250,92200,1020
20250401,093400,12195600700,92250,92200,92300,92200,761
20250401,093300,12125424150,92200,92300,92300,92200,1630
20250401,093200,11975060350,92200,92400,92400,92200,3629
20250401,093100,11640225450,92400,92500,92500,92300,8337
20250401,093000,10869961450,92400,92800,92800,92400,6781
20250401,092900,10242410750,92700,92700,92800,92600,3599
20250401,092800,9908790550,92700,92800,92800,92700,2175
20250401,092700,9707155350,92700,92800,92800,92700,646
20250401,092600,9647217850,92800,93000,93000,92700,3600
20250401,092500,9312988350,93000,93000,93000,92900,1123
20250401,092400,9208653400,92950,93000,93100,92800,5679
20250401,092300,8680739350,93000,93000,93000,92900,835
20250401,092200,8603092400,93000,93200,93300,92900,6820
20250401,092100,7968212300,93200,93100,93200,93000,4420
20250401,092000,7556705400,93100,93200,93200,93000,983
20250401,091900,7465197500,93200,93200,93300,93100,1013
20250401,091800,7370798300,93200,93100,93300,93000,3555
20250401,091700,7039784550,93100,93100,93100,93000,368
20250401,091600,7005547450,93100,93300,93300,93000,4906
20250401,091500,6548661550,93300,93200,93300,93100,1157
20250401,091400,6440819950,93100,93200,93200,93100,243
20250401,091300,6418185550,93200,93300,93400,93100,2920
20250401,091200,6145831600,93300,93350,93400,93300,592
20250401,091100,6090561350,93300,93100,93400,93100,1876
20250401,091000,5915604700,93200,93100,93200,93000,1140
20250401,090900,5809453450,93100,93000,93100,93000,1982
20250401,090800,5625068750,93000,92900,93000,92900,1105
20250401,090700,5522405050,93000,92900,93000,92800,2826
20250401,090600,5259860150,93000,92800,93000,92800,876
20250401,090500,5178473550,92900,93000,93000,92700,2043
20250401,090400,4988753050,92900,93100,93100,92800,2944
20250401,090300,4715085750,93100,93200,93200,92700,11615
20250401,090200,3634533950,93100,93100,93300,92800,5457
20250401,090100,3126904450,93100,93400,93400,93000,7420
20250401,090000,2435799850,93300,92800,93700,92800,26194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184000 60975586950 93200 93200 93200 93200 81966
3 20250401 183900 60975586950 93200 93200 93200 93200 0
4 20250401 183800 60975586950 93200 93200 93200 93200 0
5 20250401 183700 60975586950 93200 93200 93200 93200 0
6 20250401 183600 60975586950 93200 93200 93200 93200 0
7 20250401 183500 60975586950 93200 93200 93200 93200 0
8 20250401 183400 60975586950 93200 93200 93200 93200 0
9 20250401 183300 60975586950 93200 93200 93200 93200 0
10 20250401 183200 60975586950 93200 93200 93200 93200 0
11 20250401 183100 60975586950 93200 93200 93200 93200 0
12 20250401 183000 60975586950 93200 93200 93200 93200 0
13 20250401 182900 60975586950 93200 93200 93200 93200 0
14 20250401 182800 60975586950 93200 93200 93200 93200 0
15 20250401 182700 60975586950 93200 93200 93200 93200 0
16 20250401 182600 60975586950 93200 93200 93200 93200 0
17 20250401 182500 60975586950 93200 93200 93200 93200 0
18 20250401 182400 60975586950 93200 93200 93200 93200 0
19 20250401 182300 60975586950 93200 93200 93200 93200 0
20 20250401 182200 60975586950 93200 93200 93200 93200 0
21 20250401 182100 60975586950 93200 93200 93200 93200 0
22 20250401 182000 60975586950 93200 93200 93200 93200 0
23 20250401 181900 60975586950 93200 93200 93200 93200 0
24 20250401 181800 60975586950 93200 93200 93200 93200 0
25 20250401 181700 60975586950 93200 93200 93200 93200 0
26 20250401 181600 60975586950 93200 93200 93200 93200 0
27 20250401 181500 60975586950 93200 93200 93200 93200 0
28 20250401 181400 60975586950 93200 93200 93200 93200 0
29 20250401 181300 60975586950 93200 93200 93200 93200 0
30 20250401 181200 60975586950 93200 93200 93200 93200 0
31 20250401 181100 60975586950 93200 93200 93200 93200 0
32 20250401 181000 60975586950 93200 93200 93200 93200 81966
33 20250401 180900 60975586950 93200 93200 93200 93200 0
34 20250401 180800 60975586950 93200 93200 93200 93200 0
35 20250401 180700 60975586950 93200 93200 93200 93200 0
36 20250401 180600 60975586950 93200 93200 93200 93200 0
37 20250401 180500 60975586950 93200 93200 93200 93200 0
38 20250401 180400 60975586950 93200 93200 93200 93200 0
39 20250401 180300 60975586950 93200 93200 93200 93200 0
40 20250401 180200 60975586950 93200 93200 93200 93200 0
41 20250401 180100 60975586950 93200 93200 93200 93200 0
42 20250401 180000 60975586950 93200 93200 93200 93200 0
43 20250401 175900 60975586950 93200 93200 93200 93200 0
44 20250401 175800 60975586950 93200 93200 93200 93200 0
45 20250401 175700 60975586950 93200 93200 93200 93200 0
46 20250401 175600 60975586950 93200 93200 93200 93200 0
47 20250401 175500 60975586950 93200 93200 93200 93200 0
48 20250401 175400 60975586950 93200 93200 93200 93200 0
49 20250401 175300 60975586950 93200 93200 93200 93200 0
50 20250401 175200 60975586950 93200 93200 93200 93200 0
51 20250401 175100 60975586950 93200 93200 93200 93200 0
52 20250401 175000 60975586950 93200 93200 93200 93200 0
53 20250401 174900 60975586950 93200 93200 93200 93200 0
54 20250401 174800 60975586950 93200 93200 93200 93200 0
55 20250401 174700 60975586950 93200 93200 93200 93200 0
56 20250401 174600 60975586950 93200 93200 93200 93200 0
57 20250401 174500 60975586950 93200 93200 93200 93200 0
58 20250401 174400 60975586950 93200 93200 93200 93200 0
59 20250401 174300 60975586950 93200 93200 93200 93200 0
60 20250401 174200 60975586950 93200 93200 93200 93200 0
61 20250401 174100 60975586950 93200 93200 93200 93200 0
62 20250401 174000 60975586950 93200 93200 93200 93200 81966
63 20250401 173900 60975586950 93200 93200 93200 93200 0
64 20250401 173800 60975586950 93200 93200 93200 93200 0
65 20250401 173700 60975586950 93200 93200 93200 93200 0
66 20250401 173600 60975586950 93200 93200 93200 93200 0
67 20250401 173500 60975586950 93200 93200 93200 93200 0
68 20250401 173400 60975586950 93200 93200 93200 93200 0
69 20250401 173300 60975586950 93200 93200 93200 93200 0
70 20250401 173200 60975586950 93200 93200 93200 93200 0
71 20250401 173100 60975586950 93200 93200 93200 93200 0
72 20250401 173000 60975586950 93200 93200 93200 93200 0
73 20250401 172900 60975586950 93200 93200 93200 93200 0
74 20250401 172800 60975586950 93200 93200 93200 93200 0
75 20250401 172700 60975586950 93200 93200 93200 93200 0
76 20250401 172600 60975586950 93200 93200 93200 93200 0
77 20250401 172500 60975586950 93200 93200 93200 93200 0
78 20250401 172400 60975586950 93200 93200 93200 93200 0
79 20250401 172300 60975586950 93200 93200 93200 93200 0
80 20250401 172200 60975586950 93200 93200 93200 93200 0
81 20250401 172100 60975586950 93200 93200 93200 93200 0
82 20250401 172000 60975586950 93200 93200 93200 93200 0
83 20250401 171900 60975586950 93200 93200 93200 93200 0
84 20250401 171800 60975586950 93200 93200 93200 93200 0
85 20250401 171700 60975586950 93200 93200 93200 93200 0
86 20250401 171600 60975586950 93200 93200 93200 93200 0
87 20250401 171500 60975586950 93200 93200 93200 93200 0
88 20250401 171400 60975586950 93200 93200 93200 93200 0
89 20250401 171300 60975586950 93200 93200 93200 93200 0
90 20250401 171200 60975586950 93200 93200 93200 93200 0
91 20250401 171100 60975586950 93200 93200 93200 93200 0
92 20250401 171000 60975586950 93200 93200 93200 93200 81966
93 20250401 170900 60975586950 93200 93200 93200 93200 0
94 20250401 170800 60975586950 93200 93200 93200 93200 0
95 20250401 170700 60975586950 93200 93200 93200 93200 0
96 20250401 170600 60975586950 93200 93200 93200 93200 0
97 20250401 170500 60975586950 93200 93200 93200 93200 0
98 20250401 170400 60975586950 93200 93200 93200 93200 0
99 20250401 170300 60975586950 93200 93200 93200 93200 0
100 20250401 170200 60975586950 93200 93200 93200 93200 0
101 20250401 170100 60975586950 93200 93200 93200 93200 0
102 20250401 170000 60975586950 93200 93200 93200 93200 0
103 20250401 165900 60975586950 93200 93200 93200 93200 0
104 20250401 165800 60975586950 93200 93200 93200 93200 0
105 20250401 165700 60975586950 93200 93200 93200 93200 0
106 20250401 165600 60975586950 93200 93200 93200 93200 0
107 20250401 165500 60975586950 93200 93200 93200 93200 0
108 20250401 165400 60975586950 93200 93200 93200 93200 0
109 20250401 165300 60975586950 93200 93200 93200 93200 0
110 20250401 165200 60975586950 93200 93200 93200 93200 0
111 20250401 165100 60975586950 93200 93200 93200 93200 0
112 20250401 165000 60975586950 93200 93200 93200 93200 0
113 20250401 164900 60975586950 93200 93200 93200 93200 0
114 20250401 164800 60975586950 93200 93200 93200 93200 0
115 20250401 164700 60975586950 93200 93200 93200 93200 0
116 20250401 164600 60975586950 93200 93200 93200 93200 0
117 20250401 164500 60975586950 93200 93200 93200 93200 0
118 20250401 164400 60975586950 93200 93200 93200 93200 0
119 20250401 164300 60975586950 93200 93200 93200 93200 0
120 20250401 164200 60975586950 93200 93200 93200 93200 0
121 20250401 164100 60975586950 93200 93200 93200 93200 0
122 20250401 164000 60975586950 93200 93200 93200 93200 81966
123 20250401 163900 60975586950 93200 93200 93200 93200 0
124 20250401 163800 60975586950 93200 93200 93200 93200 0
125 20250401 163700 60975586950 93200 93200 93200 93200 0
126 20250401 163600 60975586950 93200 93200 93200 93200 0
127 20250401 163500 60975586950 93200 93200 93200 93200 0
128 20250401 163400 60975586950 93200 93200 93200 93200 0
129 20250401 163300 60975586950 93200 93200 93200 93200 0
130 20250401 163200 60975586950 93200 93200 93200 93200 0
131 20250401 163100 60975586950 93200 93200 93200 93200 0
132 20250401 163000 60975586950 93200 93200 93200 93200 0
133 20250401 162900 60975586950 93200 93200 93200 93200 0
134 20250401 162800 60975586950 93200 93200 93200 93200 0
135 20250401 162700 60975586950 93200 93200 93200 93200 0
136 20250401 162600 60975586950 93200 93200 93200 93200 0
137 20250401 162500 60975586950 93200 93200 93200 93200 0
138 20250401 162400 60975586950 93200 93200 93200 93200 0
139 20250401 162300 60975586950 93200 93200 93200 93200 0
140 20250401 162200 60975586950 93200 93200 93200 93200 0
141 20250401 162100 60975586950 93200 93200 93200 93200 0
142 20250401 162000 60975586950 93200 93200 93200 93200 0
143 20250401 161900 60975586950 93200 93200 93200 93200 0
144 20250401 161800 60975586950 93200 93200 93200 93200 0
145 20250401 161700 60975586950 93200 93200 93200 93200 0
146 20250401 161600 60975586950 93200 93200 93200 93200 0
147 20250401 161500 60975586950 93200 93200 93200 93200 0
148 20250401 161400 60975586950 93200 93200 93200 93200 0
149 20250401 161300 60975586950 93200 93200 93200 93200 0
150 20250401 161200 60975586950 93200 93200 93200 93200 0
151 20250401 161100 60975586950 93200 93200 93200 93200 0
152 20250401 161000 60975586950 93200 93200 93200 93200 81966
153 20250401 160900 60975586950 93200 93200 93200 93200 0
154 20250401 160800 60975586950 93200 93200 93200 93200 0
155 20250401 160700 60975586950 93200 93200 93200 93200 0
156 20250401 160600 60975586950 93200 93200 93200 93200 0
157 20250401 160500 60975586950 93200 93200 93200 93200 0
158 20250401 160400 60975586950 93200 93200 93200 93200 0
159 20250401 160300 60975586950 93200 93200 93200 93200 0
160 20250401 160200 60975586950 93200 93200 93200 93200 0
161 20250401 160100 60975586950 93200 93200 93200 93200 0
162 20250401 160000 60975586950 93200 93200 93200 93200 0
163 20250401 155900 60975586950 93200 93200 93200 93200 0
164 20250401 155800 60975586950 93200 93200 93200 93200 0
165 20250401 155700 60975586950 93200 93200 93200 93200 0
166 20250401 155600 60975586950 93200 93200 93200 93200 0
167 20250401 155500 60975586950 93200 93200 93200 93200 0
168 20250401 155400 60975586950 93200 93200 93200 93200 0
169 20250401 155300 60975586950 93200 93200 93200 93200 0
170 20250401 155200 60975586950 93200 93200 93200 93200 0
171 20250401 155100 60975586950 93200 93200 93200 93200 0
172 20250401 155000 60975586950 93200 93200 93200 93200 0
173 20250401 154900 60975586950 93200 93200 93200 93200 0
174 20250401 154800 60975586950 93200 93200 93200 93200 0
175 20250401 154700 60975586950 93200 93200 93200 93200 0
176 20250401 154600 60975586950 93200 93200 93200 93200 0
177 20250401 154500 60975586950 93200 93200 93200 93200 0
178 20250401 154400 60975586950 93200 93200 93200 93200 0
179 20250401 154300 60975586950 93200 93200 93200 93200 0
180 20250401 154200 60975586950 93200 93200 93200 93200 0
181 20250401 154100 60975586950 93200 93200 93200 93200 0
182 20250401 154000 60975586950 93200 93200 93200 93200 81966
183 20250401 153900 60975586950 93200 93200 93200 93200 0
184 20250401 153800 60975586950 93200 93200 93200 93200 0
185 20250401 153700 60975586950 93200 93200 93200 93200 0
186 20250401 153600 60975586950 93200 93200 93200 93200 0
187 20250401 153500 60975586950 93200 93200 93200 93200 0
188 20250401 153400 60975586950 93200 93200 93200 93200 0
189 20250401 153300 60975586950 93200 93200 93200 93200 0
190 20250401 153200 60975586950 93200 93200 93200 93200 0
191 20250401 153100 60975586950 93200 93200 93200 93200 0
192 20250401 153000 60975586950 93200 93200 93200 93200 81966
193 20250401 152900 53336355750 93200 93200 93200 93200 0
194 20250401 152800 53336355750 93200 93200 93200 93200 0
195 20250401 152700 53336355750 93200 93200 93200 93200 0
196 20250401 152600 53336355750 93200 93200 93200 93200 0
197 20250401 152500 53336355750 93200 93200 93200 93200 0
198 20250401 152400 53336355750 93200 93200 93200 93200 0
199 20250401 152300 53336355750 93200 93200 93200 93200 0
200 20250401 152200 53336355750 93200 93200 93200 93200 0
201 20250401 152100 53336355750 93200 93200 93200 93200 0
202 20250401 152000 53336355750 93200 93200 93200 93200 0
203 20250401 151900 53336355750 93200 93200 93200 93000 2466
204 20250401 151800 53106723150 93200 93000 93200 92900 5134
205 20250401 151700 52628966650 93000 93000 93000 92900 3716
206 20250401 151600 52283436450 93000 93000 93000 92900 2053
207 20250401 151500 52092547450 92900 92900 93000 92900 1228
208 20250401 151400 51978377250 93000 92900 93000 92900 1375
209 20250401 151300 51850588050 93000 93000 93000 92900 1932
210 20250401 151200 51671061250 93000 92900 93000 92800 4530
211 20250401 151100 51250182550 92900 92900 92900 92800 1437
212 20250401 151000 51116736000 92900 92800 92900 92800 1218
213 20250401 150900 51003619750 92900 92900 92900 92800 574
214 20250401 150800 50950312650 92900 92900 92900 92800 1242
215 20250401 150700 50834966350 92900 92850 92900 92800 1376
216 20250401 150600 50707173900 92900 92900 92900 92800 827
217 20250401 150500 50630397200 92900 92800 92900 92800 1033
218 20250401 150400 50534487150 92900 92800 92900 92800 633
219 20250401 150300 50475725550 92800 92900 92900 92800 1025
220 20250401 150200 50380578400 92900 92800 92900 92800 915
221 20250401 150100 50295608100 92800 92900 92900 92800 530
222 20250401 150000 50246405800 92900 92800 92900 92800 573
223 20250401 145900 50193210450 92800 92800 92900 92800 460
224 20250401 145800 50150496850 92900 93100 93100 92800 11465
225 20250401 145700 49084532450 93000 93000 93100 93000 1356
226 20250401 145600 48958315100 93100 93000 93100 93000 2150
227 20250401 145500 48758168300 93100 93100 93100 93000 1310
228 20250401 145400 48636229200 93100 93100 93200 93000 4257
229 20250401 145300 48239894900 93200 93100 93200 93000 4156
230 20250401 145200 47852989350 93000 93100 93100 93000 992
231 20250401 145100 47760663650 93000 93100 93100 93000 1447
232 20250401 145000 47625980450 93100 93000 93100 93000 956
233 20250401 144900 47537028950 93100 93100 93100 93000 1166
234 20250401 144800 47428499050 93000 93000 93100 93000 607
235 20250401 144700 47372029150 93000 93100 93100 93000 749
236 20250401 144600 47302355650 93100 93100 93100 93000 501
237 20250401 144500 47255742150 93100 93100 93100 93000 450
238 20250401 144400 47213882950 93100 93100 93100 93000 585
239 20250401 144300 47159457900 93100 93100 93100 93000 385
240 20250401 144200 47123627600 93100 93000 93100 93000 447
241 20250401 144100 47082039700 93000 93000 93100 93000 208
242 20250401 144000 47062690150 93000 93000 93200 92900 6283
243 20250401 143900 46478102450 93000 93000 93000 92900 1050
244 20250401 143800 46380475750 92900 92900 93000 92900 294
245 20250401 143700 46353145050 92900 93000 93000 92900 321
246 20250401 143600 46323305550 93000 93000 93000 92900 347
247 20250401 143500 46291055450 92900 93000 93000 92900 365
248 20250401 143400 46257128050 92900 92900 93000 92900 454
249 20250401 143300 46214942050 93000 93100 93100 92900 3260
250 20250401 143200 45911765650 93000 93100 93100 93000 1059
251 20250401 143100 45813243550 93100 93000 93100 93000 390
252 20250401 143000 45776954550 93000 93000 93100 93000 386
253 20250401 142900 45741035050 93100 93100 93100 93000 310
254 20250401 142800 45712183250 93100 93100 93100 93000 296
255 20250401 142700 45684646850 93000 93100 93100 93000 701
256 20250401 142600 45619412300 93100 93100 93100 93000 993
257 20250401 142500 45526988400 93000 93200 93200 93000 5582
258 20250401 142400 45007290800 93100 93100 93200 93100 800
259 20250401 142300 44932776200 93200 93100 93200 93100 825
260 20250401 142200 44855926000 93200 93100 93200 93100 938
261 20250401 142100 44768515000 93200 93200 93200 93100 516
262 20250401 142000 44720439900 93200 93200 93200 93100 458
263 20250401 141900 44677769600 93100 93200 93200 93100 380
264 20250401 141800 44642367550 93200 93200 93200 93100 480
265 20250401 141700 44597641100 93200 93200 93200 93100 315
266 20250401 141600 44568297100 93200 93100 93200 93100 806
267 20250401 141500 44493189200 93100 93100 93200 93100 626
268 20250401 141400 44434860200 93200 93200 93200 93100 758
269 20250401 141300 44364245400 93200 93100 93200 93100 1435
270 20250401 141200 44230509200 93200 93200 93200 93100 955
271 20250401 141100 44141517100 93100 93200 93200 93100 322
272 20250401 141000 44111524900 93200 93200 93200 93100 462
273 20250401 140900 44068471600 93200 93100 93200 93100 1160
274 20250401 140800 43960426800 93200 93200 93200 93100 576
275 20250401 140700 43906755200 93200 93200 93200 93100 843
276 20250401 140600 43828197350 93100 93100 93200 93100 1033
277 20250401 140500 43731950450 93200 93100 93200 93100 416
278 20250401 140400 43693205150 93200 93000 93200 92900 4827
279 20250401 140300 43244243450 93000 92900 93000 92900 342
280 20250401 140200 43212469450 92900 93000 93000 92900 576
281 20250401 140100 43158950550 93000 93000 93000 92900 436
282 20250401 140000 43118435150 93000 92900 93000 92900 598
283 20250401 135900 43062858350 92900 93000 93100 92900 427
284 20250401 135800 43023181450 93000 93000 93100 92900 8200
285 20250401 135700 42261083350 93000 93100 93200 93000 1829
286 20250401 135600 42090808150 93100 93100 93200 93100 303
287 20250401 135500 42062587250 93200 93300 93300 93100 896
288 20250401 135400 41979088850 93200 93200 93300 93200 3965
289 20250401 135300 41609535350 93300 93200 93300 93100 1306
290 20250401 135200 41487814250 93200 93200 93200 93100 967
291 20250401 135100 41397729350 93100 93100 93200 93000 4654
292 20250401 135000 40964414950 93100 93000 93100 93000 807
293 20250401 134900 40889330250 93100 93000 93100 93000 994
294 20250401 134800 40796864650 93100 93100 93100 93000 686
295 20250401 134700 40733034650 93100 93000 93100 93000 988
296 20250401 134600 40641107250 93000 93100 93100 93000 441
297 20250401 134500 40600060850 93100 93100 93100 93000 648
298 20250401 134400 40539781450 93100 93100 93100 93000 713
299 20250401 134300 40473442250 93100 93000 93100 93000 444
300 20250401 134200 40432135450 93000 93100 93100 93000 602
301 20250401 134100 40376128950 93000 93000 93100 93000 876
302 20250401 134000 40294627150 93000 93100 93100 93000 323
303 20250401 133900 40264580150 93000 93100 93100 93000 706
304 20250401 133800 40198900450 93100 93100 93100 93000 376
305 20250401 133700 40163917800 93100 93100 93100 93000 257
306 20250401 133600 40140006100 93000 93000 93100 93000 777
307 20250401 133500 40067716100 93000 93000 93100 93000 217
308 20250401 133400 40047523900 93100 93000 93100 93000 511
309 20250401 133300 39999998000 93100 93100 93100 93000 309
310 20250401 133200 39971239100 93000 93100 93100 93000 144
311 20250401 133100 39957843700 93000 93000 93100 92900 3483
312 20250401 133000 39633929000 93000 93000 93000 92900 525
313 20250401 132900 39585122900 92900 93000 93100 92900 762
314 20250401 132800 39514289000 93000 93200 93200 93000 3914
315 20250401 132700 39150028500 93200 93200 93200 93100 330
316 20250401 132600 39119286100 93100 93200 93200 93100 925
317 20250401 132500 39033137800 93200 93200 93200 93100 371
318 20250401 132400 38998573100 93100 93100 93200 93100 403
319 20250401 132300 38961025000 93200 93100 93200 93100 911
320 20250401 132200 38876169600 93200 93150 93200 93100 431
321 20250401 132100 38836010750 93200 93200 93200 93100 701
322 20250401 132000 38770711250 93200 93200 93200 93100 705
323 20250401 131900 38705045850 93200 93000 93200 93000 640
324 20250401 131800 38645435750 93000 93000 93100 92900 759
325 20250401 131700 38574839450 93000 93000 93000 92900 3680
326 20250401 131600 38232610550 92900 92900 93000 92900 2000
327 20250401 131500 38046653250 93000 92900 93000 92900 336
328 20250401 131400 38015431750 93000 92900 93000 92900 390
329 20250401 131300 37979184950 93000 93000 93000 92900 1230
330 20250401 131200 37864836150 93000 93000 93000 92900 408
331 20250401 131100 37826923050 93000 93000 93000 92900 658
332 20250401 131000 37765775900 93000 92900 93000 92900 674
333 20250401 130900 37703143000 92900 93000 93000 92900 383
334 20250401 130800 37667557200 93000 92900 93000 92900 917
335 20250401 130700 37582331800 92900 93000 93000 92900 680
336 20250401 130600 37519145500 92900 93000 93000 92900 303
337 20250401 130500 37490981700 93000 93100 93100 92900 3740
338 20250401 130400 37143197100 93100 93000 93100 93000 422
339 20250401 130300 37103923150 93100 93100 93100 93000 665
340 20250401 130200 37042055050 93100 93000 93100 93000 377
341 20250401 130100 37006971700 93000 93100 93100 93000 110
342 20250401 130000 36996735300 93100 93100 93200 93000 6964
343 20250401 125900 36348325650 93200 93100 93200 93100 754
344 20250401 125800 36278079050 93100 93100 93200 93100 767
345 20250401 125700 36206629300 93100 93200 93200 93100 541
346 20250401 125600 36156221250 93200 93200 93200 93100 1154
347 20250401 125500 36048725850 93100 93200 93200 93100 799
348 20250401 125400 35974297750 93200 93000 93200 92900 3175
349 20250401 125300 35678898150 93000 93000 93000 92900 921
350 20250401 125200 35593288050 93000 92900 93000 92900 751
351 20250401 125100 35523452750 93000 92900 93000 92900 1372
352 20250401 125000 35395891400 93000 93000 93000 92900 1167
353 20250401 124900 35287415650 93000 93000 93000 92900 257
354 20250401 124800 35263523450 93000 92900 93000 92900 343
355 20250401 124700 35231643050 92900 92900 93000 92900 930
356 20250401 124600 35145225550 92900 93000 93000 92900 2250
357 20250401 124500 34935991050 92900 92900 93000 92900 544
358 20250401 124400 34885448250 92900 92900 93000 92900 222
359 20250401 124300 34864821750 93000 92900 93000 92900 1390
360 20250401 124200 34735565350 93000 92900 93000 92900 377
361 20250401 124100 34700531550 92900 93000 93000 92900 258
362 20250401 124000 34676553850 93000 93100 93100 92900 5770
363 20250401 123900 34139951150 93100 93100 93100 93000 277
364 20250401 123800 34114170250 93100 93000 93100 92900 2833
365 20250401 123700 33850692300 92900 92900 93000 92900 1413
366 20250401 123600 33719335500 93000 93000 93000 92900 441
367 20250401 123500 33678326600 93000 93000 93000 92900 669
368 20250401 123400 33616151000 93000 92900 93000 92900 613
369 20250401 123300 33559179500 93000 93000 93000 92900 497
370 20250401 123200 33512974900 92900 93000 93000 92900 598
371 20250401 123100 33457403100 93000 92900 93000 92900 582
372 20250401 123000 33403290800 93000 93000 93000 92900 904
373 20250401 122900 33319234400 93000 92900 93000 92900 1900
374 20250401 122800 33142577700 93000 92900 93000 92900 382
375 20250401 122700 33107060750 93000 92900 93000 92900 803
376 20250401 122600 33032436850 93000 93000 93000 92900 699
377 20250401 122500 32967458650 92900 92900 93000 92900 435
378 20250401 122400 32927027800 92900 93000 93000 92900 743
379 20250401 122300 32857978400 92900 93000 93000 92900 527
380 20250401 122200 32808991950 92900 92900 93000 92900 529
381 20250401 122100 32759828850 92900 92900 93000 92900 549
382 20250401 122000 32708794450 93000 93000 93000 92900 767
383 20250401 121900 32637490150 93000 92900 93000 92900 563
384 20250401 121800 32585177150 93000 93000 93000 92900 465
385 20250401 121700 32541951850 93000 93000 93000 92900 418
386 20250401 121600 32503109350 93000 93000 93000 92900 296
387 20250401 121500 32475597050 93000 93000 93000 92900 387
388 20250401 121400 32439621550 92900 93000 93000 92900 455
389 20250401 121300 32397341800 93000 93000 93000 92900 478
390 20250401 121200 32352919800 93000 92900 93000 92900 764
391 20250401 121100 32281895800 92900 93000 93000 92900 751
392 20250401 121000 32212099000 92900 93000 93100 92900 2128
393 20250401 120900 32014213800 93000 93000 93100 93000 421
394 20250401 120800 31975056150 93000 93100 93100 93000 429
395 20250401 120700 31935153400 93100 93000 93100 93000 283
396 20250401 120600 31908825300 93000 93050 93100 93000 1443
397 20250401 120500 31774622050 93100 92900 93100 92800 1591
398 20250401 120400 31626799150 92900 92800 93100 92700 8139
399 20250401 120300 30870923750 92800 92800 92800 92700 3242
400 20250401 120200 30570071750 92700 92700 92800 92700 302
401 20250401 120100 30542071550 92800 92700 92800 92700 642
402 20250401 120000 30482528850 92800 92700 92800 92700 765
403 20250401 115900 30411580150 92700 92800 92800 92700 1088
404 20250401 115800 30310707350 92700 92800 92800 92700 423
405 20250401 115700 30271474950 92800 92800 92800 92700 485
406 20250401 115600 30226506150 92800 92700 92800 92700 799
407 20250401 115500 30152422850 92800 92800 92800 92700 382
408 20250401 115400 30117006300 92700 92800 92800 92700 457
409 20250401 115300 30074638800 92800 92800 92800 92700 499
410 20250401 115200 30028368100 92700 92800 92800 92700 658
411 20250401 115100 29967333800 92800 92800 92800 92700 890
412 20250401 115000 29884823700 92800 92700 92800 92700 848
413 20250401 114900 29806143100 92800 92800 92800 92700 755
414 20250401 114800 29736102900 92800 92900 92900 92800 3765
415 20250401 114700 29386634850 92900 92800 92900 92800 402
416 20250401 114600 29349318100 92800 92800 92900 92800 610
417 20250401 114500 29292708100 92800 92900 92900 92800 210
418 20250401 114400 29273212700 92900 92800 92900 92800 401
419 20250401 114300 29235993650 92800 92900 93000 92800 1470
420 20250401 114200 29099466850 92900 92900 93000 92900 299
421 20250401 114100 29071681850 92900 92900 93000 92800 888
422 20250401 114000 28989208750 92900 92900 92900 92800 1069
423 20250401 113900 28889910250 93000 92900 93000 92800 1420
424 20250401 113800 28758006200 92900 92700 92900 92600 8722
425 20250401 113700 27949227500 92700 93000 93000 92700 8295
426 20250401 113600 27178817600 93000 93000 93000 92900 921
427 20250401 113500 27093195500 93000 93000 93000 92900 730
428 20250401 113400 27025354600 93000 93000 93000 92900 279
429 20250401 113300 26999416700 92900 93000 93000 92900 693
430 20250401 113200 26935021700 93000 92900 93000 92900 717
431 20250401 113100 26868357200 93000 93000 93000 92900 355
432 20250401 113000 26835349000 93000 92900 93000 92900 1065
433 20250401 112900 26736367400 93000 93000 93000 92900 527
434 20250401 112800 26687361800 93000 92900 93000 92900 778
435 20250401 112700 26615057600 92900 93000 93000 92900 338
436 20250401 112600 26583636500 93000 93000 93000 92900 618
437 20250401 112500 26526195250 93000 92950 93000 92900 823
438 20250401 112400 26449710800 93000 93000 93000 92950 531
439 20250401 112300 26400337250 93000 92900 93000 92900 699
440 20250401 112200 26335379200 93000 92900 93000 92900 556
441 20250401 112100 26283701950 92900 93000 93000 92900 810
442 20250401 112000 26208387350 93000 92900 93000 92900 864
443 20250401 111900 26128082250 93000 92900 93000 92900 292
444 20250401 111800 26100948150 92900 92950 93000 92900 191
445 20250401 111700 26083200650 92900 92800 92900 92800 2811
446 20250401 111600 25822134550 92900 92900 92900 92800 141
447 20250401 111500 25809044750 92800 92800 92900 92700 2749
448 20250401 111400 25553959950 92700 92800 92800 92700 988
449 20250401 111300 25462298250 92800 92900 92900 92800 2060
450 20250401 111200 25271125850 92800 92900 92900 92800 425
451 20250401 111100 25231679550 92900 92800 92900 92700 5445
452 20250401 111000 24726375300 92800 92800 92800 92700 1031
453 20250401 110900 24630746200 92700 92800 92800 92700 303
454 20250401 110800 24602653000 92800 92800 92800 92700 691
455 20250401 110700 24538537400 92800 92800 92800 92700 2986
456 20250401 110600 24261472400 92800 92900 92900 92800 740
457 20250401 110500 24192744900 92800 92900 92900 92800 536
458 20250401 110400 24142964700 92800 92800 92900 92800 867
459 20250401 110300 24062465400 92900 92800 92900 92800 1209
460 20250401 110200 23950162000 92800 92900 92900 92800 1344
461 20250401 110100 23825351600 92900 92800 92900 92700 1302
462 20250401 110000 23704489800 92800 93000 93000 92700 2940
463 20250401 105900 23431587900 92900 92900 93000 92800 7150
464 20250401 105800 22767370300 92800 92900 92900 92800 1786
465 20250401 105700 22601501400 92900 92800 92900 92800 920
466 20250401 105600 22516088900 92900 92900 92900 92800 352
467 20250401 105500 22483419400 92800 92900 92900 92800 846
468 20250401 105400 22404863300 92800 92900 92900 92800 640
469 20250401 105300 22345463850 92800 92900 92900 92800 2328
470 20250401 105200 22129249750 92800 92900 92900 92800 524
471 20250401 105100 22080611150 92900 92850 92900 92800 598
472 20250401 105000 22025072650 92850 92800 92900 92800 262
473 20250401 104900 22000756950 92900 92800 92900 92800 497
474 20250401 104800 21954627800 92800 92950 92950 92800 2985
475 20250401 104700 21677390200 92950 92800 93000 92800 1139
476 20250401 104600 21571566200 92800 92700 92900 92700 1950
477 20250401 104500 21390600200 92700 92700 92800 92700 1649
478 20250401 104400 21237724700 92700 92700 92800 92700 498
479 20250401 104300 21191554850 92700 92600 92700 92500 1323
480 20250401 104200 21069033150 92500 92500 92600 92500 126
481 20250401 104100 21057373250 92500 92600 92700 92500 2256
482 20250401 104000 20848532050 92500 92400 92500 92300 3880
483 20250401 103900 20489995450 92300 92300 92400 92300 1718
484 20250401 103800 20331296700 92300 92300 92400 92300 442
485 20250401 103700 20290488600 92400 92300 92400 92300 311
486 20250401 103600 20261780300 92400 92300 92400 92300 558
487 20250401 103500 20210274900 92300 92400 92500 92300 1133
488 20250401 103400 20105588200 92500 92500 92500 92400 671
489 20250401 103300 20043582600 92500 92500 92500 92400 825
490 20250401 103200 19967310600 92400 92600 92600 92400 1127
491 20250401 103100 19863075400 92600 92500 92600 92500 1268
492 20250401 103000 19745781400 92500 92500 92600 92500 286
493 20250401 102900 19719316000 92500 92500 92600 92500 282
494 20250401 102800 19693225500 92500 92600 92600 92500 550
495 20250401 102700 19642340550 92500 92500 92600 92500 229
496 20250401 102600 19621153800 92500 92500 92600 92500 857
497 20250401 102500 19541844000 92500 92500 92600 92500 694
498 20250401 102400 19477639700 92500 92500 92600 92500 1031
499 20250401 102300 19382189000 92500 92500 92600 92500 538
500 20250401 102200 19332417500 92500 92500 92600 92400 2252
501 20250401 102100 19124000950 92400 92500 92500 92400 714
502 20250401 102000 19058017750 92400 92500 92500 92400 377
503 20250401 101900 19023161250 92400 92400 92500 92400 968
504 20250401 101800 18933642750 92400 92500 92600 92400 1253
505 20250401 101700 18817771450 92600 92500 92600 92500 322
506 20250401 101600 18787971400 92600 92600 92600 92500 507
507 20250401 101500 18741040800 92700 92800 92800 92500 3198
508 20250401 101400 18444838500 92800 92700 92800 92700 231
509 20250401 101300 18423420300 92800 92750 92800 92700 1109
510 20250401 101200 18320606000 92800 92700 92900 92700 1996
511 20250401 101100 18135376950 92700 92600 92800 92600 1612
512 20250401 101000 17985867050 92600 92400 92600 92300 2285
513 20250401 100900 17774481550 92300 92200 92400 92200 4069
514 20250401 100800 17398863650 92200 92200 92300 92200 693
515 20250401 100700 17334962050 92300 92300 92300 92200 531
516 20250401 100600 17285991800 92300 92300 92300 92200 540
517 20250401 100500 17236197900 92200 92300 92300 92200 709
518 20250401 100400 17170820700 92300 92200 92300 92200 183
519 20250401 100300 17153939100 92200 92200 92300 92200 569
520 20250401 100200 17101467000 92300 92200 92300 92200 241
521 20250401 100100 17079242300 92200 92400 92500 92200 3733
522 20250401 100000 16734380400 92400 92200 92400 92200 1394
523 20250401 095900 16605773000 92300 92200 92300 92100 3601
524 20250401 095800 16273808300 92200 92100 92300 92000 5349
525 20250401 095700 15781098850 92100 92000 92100 92000 796
526 20250401 095600 15707858150 92100 92100 92100 92000 505
527 20250401 095500 15661388950 92100 92050 92100 92000 917
528 20250401 095400 15576998950 92100 92100 92100 92000 949
529 20250401 095300 15489663750 92100 92200 92200 92000 6422
530 20250401 095200 14898176650 92200 92200 92200 92100 693
531 20250401 095100 14834324750 92100 92200 92200 92100 549
532 20250401 095000 14783725450 92200 92400 92400 92100 5929
533 20250401 094900 14236848850 92300 92400 92400 92300 748
534 20250401 094800 14167750100 92400 92300 92400 92300 1832
535 20250401 094700 13998652650 92400 92400 92400 92300 661
536 20250401 094600 13937620200 92400 92350 92400 92300 218
537 20250401 094500 13917488800 92400 92400 92400 92300 476
538 20250401 094400 13873548450 92300 92300 92400 92300 302
539 20250401 094300 13845663450 92400 92400 92400 92300 691
540 20250401 094200 13781877650 92400 92200 92400 92200 742
541 20250401 094100 13713393650 92300 92300 92350 92200 3531
542 20250401 094000 13387524000 92350 92300 92400 92300 319
543 20250401 093900 13358075900 92300 92400 92400 92200 2433
544 20250401 093800 13133515600 92400 92350 92400 92200 3760
545 20250401 093700 12786414400 92350 92300 92400 92200 5002
546 20250401 093600 12324714050 92300 92200 92300 92200 380
547 20250401 093500 12289658950 92200 92200 92250 92200 1020
548 20250401 093400 12195600700 92250 92200 92300 92200 761
549 20250401 093300 12125424150 92200 92300 92300 92200 1630
550 20250401 093200 11975060350 92200 92400 92400 92200 3629
551 20250401 093100 11640225450 92400 92500 92500 92300 8337
552 20250401 093000 10869961450 92400 92800 92800 92400 6781
553 20250401 092900 10242410750 92700 92700 92800 92600 3599
554 20250401 092800 9908790550 92700 92800 92800 92700 2175
555 20250401 092700 9707155350 92700 92800 92800 92700 646
556 20250401 092600 9647217850 92800 93000 93000 92700 3600
557 20250401 092500 9312988350 93000 93000 93000 92900 1123
558 20250401 092400 9208653400 92950 93000 93100 92800 5679
559 20250401 092300 8680739350 93000 93000 93000 92900 835
560 20250401 092200 8603092400 93000 93200 93300 92900 6820
561 20250401 092100 7968212300 93200 93100 93200 93000 4420
562 20250401 092000 7556705400 93100 93200 93200 93000 983
563 20250401 091900 7465197500 93200 93200 93300 93100 1013
564 20250401 091800 7370798300 93200 93100 93300 93000 3555
565 20250401 091700 7039784550 93100 93100 93100 93000 368
566 20250401 091600 7005547450 93100 93300 93300 93000 4906
567 20250401 091500 6548661550 93300 93200 93300 93100 1157
568 20250401 091400 6440819950 93100 93200 93200 93100 243
569 20250401 091300 6418185550 93200 93300 93400 93100 2920
570 20250401 091200 6145831600 93300 93350 93400 93300 592
571 20250401 091100 6090561350 93300 93100 93400 93100 1876
572 20250401 091000 5915604700 93200 93100 93200 93000 1140
573 20250401 090900 5809453450 93100 93000 93100 93000 1982
574 20250401 090800 5625068750 93000 92900 93000 92900 1105
575 20250401 090700 5522405050 93000 92900 93000 92800 2826
576 20250401 090600 5259860150 93000 92800 93000 92800 876
577 20250401 090500 5178473550 92900 93000 93000 92700 2043
578 20250401 090400 4988753050 92900 93100 93100 92800 2944
579 20250401 090300 4715085750 93100 93200 93200 92700 11615
580 20250401 090200 3634533950 93100 93100 93300 92800 5457
581 20250401 090100 3126904450 93100 93400 93400 93000 7420
582 20250401 090000 2435799850 93300 92800 93700 92800 26194

1
000270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,450623,397672632,42944371900,37898201829600,0.11
20250327,448714,397672632,43929100600,38932150672800,0.11
20250326,448344,397672632,45462081600,40324004884800,0.11
20250325,448720,397672632,45230976000,40085401305600,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 450623 397672632 42944371900 37898201829600 0.11
3 20250327 448714 397672632 43929100600 38932150672800 0.11
4 20250326 448344 397672632 45462081600 40324004884800 0.11
5 20250325 448720 397672632 45230976000 40085401305600 0.11