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

585
001040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184300,13737989000,120100,120100,120100,120100,3595
20250401,184200,13737989000,120100,120100,120100,120100,0
20250401,184100,13737989000,120100,120100,120100,120100,0
20250401,184000,13737989000,120100,120100,120100,120100,0
20250401,183900,13737989000,120100,120100,120100,120100,0
20250401,183800,13737989000,120100,120100,120100,120100,0
20250401,183700,13737989000,120100,120100,120100,120100,0
20250401,183600,13737989000,120100,120100,120100,120100,0
20250401,183500,13737989000,120100,120100,120100,120100,0
20250401,183400,13737989000,120100,120100,120100,120100,0
20250401,183300,13737989000,120100,120100,120100,120100,0
20250401,183200,13737989000,120100,120100,120100,120100,0
20250401,183100,13737989000,120100,120100,120100,120100,0
20250401,183000,13737989000,120100,120100,120100,120100,0
20250401,182900,13737989000,120100,120100,120100,120100,0
20250401,182800,13737989000,120100,120100,120100,120100,0
20250401,182700,13737989000,120100,120100,120100,120100,0
20250401,182600,13737989000,120100,120100,120100,120100,0
20250401,182500,13737989000,120100,120100,120100,120100,0
20250401,182400,13737989000,120100,120100,120100,120100,0
20250401,182300,13737989000,120100,120100,120100,120100,0
20250401,182200,13737989000,120100,120100,120100,120100,0
20250401,182100,13737989000,120100,120100,120100,120100,0
20250401,182000,13737989000,120100,120100,120100,120100,0
20250401,181900,13737989000,120100,120100,120100,120100,0
20250401,181800,13737989000,120100,120100,120100,120100,0
20250401,181700,13737989000,120100,120100,120100,120100,0
20250401,181600,13737989000,120100,120100,120100,120100,0
20250401,181500,13737989000,120100,120100,120100,120100,0
20250401,181400,13737989000,120100,120100,120100,120100,0
20250401,181300,13737989000,120100,120100,120100,120100,3595
20250401,181200,13737989000,120100,120100,120100,120100,0
20250401,181100,13737989000,120100,120100,120100,120100,0
20250401,181000,13737989000,120100,120100,120100,120100,0
20250401,180900,13737989000,120100,120100,120100,120100,0
20250401,180800,13737989000,120100,120100,120100,120100,0
20250401,180700,13737989000,120100,120100,120100,120100,0
20250401,180600,13737989000,120100,120100,120100,120100,0
20250401,180500,13737989000,120100,120100,120100,120100,0
20250401,180400,13737989000,120100,120100,120100,120100,0
20250401,180300,13737989000,120100,120100,120100,120100,0
20250401,180200,13737989000,120100,120100,120100,120100,0
20250401,180100,13737989000,120100,120100,120100,120100,0
20250401,180000,13737989000,120100,120100,120100,120100,0
20250401,175900,13737989000,120100,120100,120100,120100,0
20250401,175800,13737989000,120100,120100,120100,120100,0
20250401,175700,13737989000,120100,120100,120100,120100,0
20250401,175600,13737989000,120100,120100,120100,120100,0
20250401,175500,13737989000,120100,120100,120100,120100,0
20250401,175400,13737989000,120100,120100,120100,120100,0
20250401,175300,13737989000,120100,120100,120100,120100,0
20250401,175200,13737989000,120100,120100,120100,120100,0
20250401,175100,13737989000,120100,120100,120100,120100,0
20250401,175000,13737989000,120100,120100,120100,120100,0
20250401,174900,13737989000,120100,120100,120100,120100,0
20250401,174800,13737989000,120100,120100,120100,120100,0
20250401,174700,13737989000,120100,120100,120100,120100,0
20250401,174600,13737989000,120100,120100,120100,120100,0
20250401,174500,13737989000,120100,120100,120100,120100,0
20250401,174400,13737989000,120100,120100,120100,120100,0
20250401,174300,13737989000,120100,120100,120100,120100,3595
20250401,174200,13737989000,120100,120100,120100,120100,0
20250401,174100,13737989000,120100,120100,120100,120100,0
20250401,174000,13737989000,120100,120100,120100,120100,0
20250401,173900,13737989000,120100,120100,120100,120100,0
20250401,173800,13737989000,120100,120100,120100,120100,0
20250401,173700,13737989000,120100,120100,120100,120100,0
20250401,173600,13737989000,120100,120100,120100,120100,0
20250401,173500,13737989000,120100,120100,120100,120100,0
20250401,173400,13737989000,120100,120100,120100,120100,0
20250401,173300,13737989000,120100,120100,120100,120100,0
20250401,173200,13737989000,120100,120100,120100,120100,0
20250401,173100,13737989000,120100,120100,120100,120100,0
20250401,173000,13737989000,120100,120100,120100,120100,0
20250401,172900,13737989000,120100,120100,120100,120100,0
20250401,172800,13737989000,120100,120100,120100,120100,0
20250401,172700,13737989000,120100,120100,120100,120100,0
20250401,172600,13737989000,120100,120100,120100,120100,0
20250401,172500,13737989000,120100,120100,120100,120100,0
20250401,172400,13737989000,120100,120100,120100,120100,0
20250401,172300,13737989000,120100,120100,120100,120100,0
20250401,172200,13737989000,120100,120100,120100,120100,0
20250401,172100,13737989000,120100,120100,120100,120100,0
20250401,172000,13737989000,120100,120100,120100,120100,0
20250401,171900,13737989000,120100,120100,120100,120100,0
20250401,171800,13737989000,120100,120100,120100,120100,0
20250401,171700,13737989000,120100,120100,120100,120100,0
20250401,171600,13737989000,120100,120100,120100,120100,0
20250401,171500,13737989000,120100,120100,120100,120100,0
20250401,171400,13737989000,120100,120100,120100,120100,0
20250401,171300,13737989000,120100,120100,120100,120100,3595
20250401,171200,13737989000,120100,120100,120100,120100,0
20250401,171100,13737989000,120100,120100,120100,120100,0
20250401,171000,13737989000,120100,120100,120100,120100,0
20250401,170900,13737989000,120100,120100,120100,120100,0
20250401,170800,13737989000,120100,120100,120100,120100,0
20250401,170700,13737989000,120100,120100,120100,120100,0
20250401,170600,13737989000,120100,120100,120100,120100,0
20250401,170500,13737989000,120100,120100,120100,120100,0
20250401,170400,13737989000,120100,120100,120100,120100,0
20250401,170300,13737989000,120100,120100,120100,120100,0
20250401,170200,13737989000,120100,120100,120100,120100,0
20250401,170100,13737989000,120100,120100,120100,120100,0
20250401,170000,13737989000,120100,120100,120100,120100,0
20250401,165900,13737989000,120100,120100,120100,120100,0
20250401,165800,13737989000,120100,120100,120100,120100,0
20250401,165700,13737989000,120100,120100,120100,120100,0
20250401,165600,13737989000,120100,120100,120100,120100,0
20250401,165500,13737989000,120100,120100,120100,120100,0
20250401,165400,13737989000,120100,120100,120100,120100,0
20250401,165300,13737989000,120100,120100,120100,120100,0
20250401,165200,13737989000,120100,120100,120100,120100,0
20250401,165100,13737989000,120100,120100,120100,120100,0
20250401,165000,13737989000,120100,120100,120100,120100,0
20250401,164900,13737989000,120100,120100,120100,120100,0
20250401,164800,13737989000,120100,120100,120100,120100,0
20250401,164700,13737989000,120100,120100,120100,120100,0
20250401,164600,13737989000,120100,120100,120100,120100,0
20250401,164500,13737989000,120100,120100,120100,120100,0
20250401,164400,13737989000,120100,120100,120100,120100,0
20250401,164300,13737989000,120100,120100,120100,120100,3595
20250401,164200,13737989000,120100,120100,120100,120100,0
20250401,164100,13737989000,120100,120100,120100,120100,0
20250401,164000,13737989000,120100,120100,120100,120100,0
20250401,163900,13737989000,120100,120100,120100,120100,0
20250401,163800,13737989000,120100,120100,120100,120100,0
20250401,163700,13737989000,120100,120100,120100,120100,0
20250401,163600,13737989000,120100,120100,120100,120100,0
20250401,163500,13737989000,120100,120100,120100,120100,0
20250401,163400,13737989000,120100,120100,120100,120100,0
20250401,163300,13737989000,120100,120100,120100,120100,0
20250401,163200,13737989000,120100,120100,120100,120100,0
20250401,163100,13737989000,120100,120100,120100,120100,0
20250401,163000,13737989000,120100,120100,120100,120100,0
20250401,162900,13737989000,120100,120100,120100,120100,0
20250401,162800,13737989000,120100,120100,120100,120100,0
20250401,162700,13737989000,120100,120100,120100,120100,0
20250401,162600,13737989000,120100,120100,120100,120100,0
20250401,162500,13737989000,120100,120100,120100,120100,0
20250401,162400,13737989000,120100,120100,120100,120100,0
20250401,162300,13737989000,120100,120100,120100,120100,0
20250401,162200,13737989000,120100,120100,120100,120100,0
20250401,162100,13737989000,120100,120100,120100,120100,0
20250401,162000,13737989000,120100,120100,120100,120100,0
20250401,161900,13737989000,120100,120100,120100,120100,0
20250401,161800,13737989000,120100,120100,120100,120100,0
20250401,161700,13737989000,120100,120100,120100,120100,0
20250401,161600,13737989000,120100,120100,120100,120100,0
20250401,161500,13737989000,120100,120100,120100,120100,0
20250401,161400,13737989000,120100,120100,120100,120100,0
20250401,161300,13737989000,120100,120100,120100,120100,3595
20250401,161200,13737989000,120100,120100,120100,120100,0
20250401,161100,13737989000,120100,120100,120100,120100,0
20250401,161000,13737989000,120100,120100,120100,120100,0
20250401,160900,13737989000,120100,120100,120100,120100,0
20250401,160800,13737989000,120100,120100,120100,120100,0
20250401,160700,13737989000,120100,120100,120100,120100,0
20250401,160600,13737989000,120100,120100,120100,120100,0
20250401,160500,13737989000,120100,120100,120100,120100,0
20250401,160400,13737989000,120100,120100,120100,120100,0
20250401,160300,13737989000,120100,120100,120100,120100,0
20250401,160200,13737989000,120100,120100,120100,120100,0
20250401,160100,13737989000,120100,120100,120100,120100,0
20250401,160000,13737989000,120100,120100,120100,120100,0
20250401,155900,13737989000,120100,120100,120100,120100,0
20250401,155800,13737989000,120100,120100,120100,120100,0
20250401,155700,13737989000,120100,120100,120100,120100,0
20250401,155600,13737989000,120100,120100,120100,120100,0
20250401,155500,13737989000,120100,120100,120100,120100,0
20250401,155400,13737989000,120100,120100,120100,120100,0
20250401,155300,13737989000,120100,120100,120100,120100,0
20250401,155200,13737989000,120100,120100,120100,120100,0
20250401,155100,13737989000,120100,120100,120100,120100,0
20250401,155000,13737989000,120100,120100,120100,120100,0
20250401,154900,13737989000,120100,120100,120100,120100,0
20250401,154800,13737989000,120100,120100,120100,120100,0
20250401,154700,13737989000,120100,120100,120100,120100,0
20250401,154600,13737989000,120100,120100,120100,120100,0
20250401,154500,13737989000,120100,120100,120100,120100,0
20250401,154400,13737989000,120100,120100,120100,120100,0
20250401,154300,13737989000,120100,120100,120100,120100,3595
20250401,154200,13737989000,120100,120100,120100,120100,0
20250401,154100,13737989000,120100,120100,120100,120100,0
20250401,154000,13737989000,120100,120100,120100,120100,0
20250401,153900,13737989000,120100,120100,120100,120100,0
20250401,153800,13737989000,120100,120100,120100,120100,0
20250401,153700,13737989000,120100,120100,120100,120100,0
20250401,153600,13737989000,120100,120100,120100,120100,0
20250401,153500,13737989000,120100,120100,120100,120100,0
20250401,153400,13737989000,120100,120100,120100,120100,0
20250401,153300,13737989000,120100,120100,120100,120100,0
20250401,153200,13737989000,120100,120100,120100,120100,0
20250401,153100,13737989000,120100,120100,120100,120100,0
20250401,153000,13737989000,120100,120100,120100,120100,3595
20250401,152900,13306229500,120200,120200,120200,120200,0
20250401,152800,13306229500,120200,120200,120200,120200,0
20250401,152700,13306229500,120200,120200,120200,120200,0
20250401,152600,13306229500,120200,120200,120200,120200,0
20250401,152500,13306229500,120200,120200,120200,120200,0
20250401,152400,13306229500,120200,120200,120200,120200,0
20250401,152300,13306229500,120200,120200,120200,120200,0
20250401,152200,13306229500,120200,120200,120200,120200,0
20250401,152100,13306229500,120200,120200,120200,120200,0
20250401,152000,13306229500,120200,120200,120200,120200,0
20250401,151900,13306229500,120200,120600,120600,120200,367
20250401,151800,13262072800,120500,120800,121000,120300,268
20250401,151700,13229728100,120800,121100,121300,120700,549
20250401,151600,13163267600,120900,120800,121100,120600,687
20250401,151500,13080155800,120800,120900,121100,120800,1025
20250401,151400,12956190800,120900,120700,121100,120700,801
20250401,151300,12859373800,120700,120700,120900,120200,852
20250401,151200,12756473100,120700,120600,120700,120500,408
20250401,151100,12707249900,120600,120500,120800,120300,477
20250401,151000,12649762300,120500,120500,120700,120200,552
20250401,150900,12583247800,120500,120500,120700,120300,482
20250401,150800,12525167200,120500,120500,120500,120300,403
20250401,150700,12476645400,120300,120500,120500,120300,301
20250401,150600,12440388300,120500,120400,120500,120300,283
20250401,150500,12406309600,120300,120200,120300,120100,309
20250401,150400,12369158300,120200,120000,120200,119900,291
20250401,150300,12334216800,120000,120000,120100,119700,447
20250401,150200,12280595100,120100,120400,120400,120000,738
20250401,150100,12191881600,120300,120400,120500,120300,326
20250401,150000,12152637300,120400,120100,120400,120100,421
20250401,145900,12101975100,120100,120500,120600,120100,722
20250401,145800,12015104100,120500,120700,120700,120400,591
20250401,145700,11943841800,120700,120700,120700,120500,424
20250401,145600,11892694900,120700,120800,120900,120500,373
20250401,145500,11847672400,120800,120700,120900,120700,371
20250401,145400,11802853700,120700,121000,121000,120500,462
20250401,145300,11747038900,120900,120800,121000,120600,654
20250401,145200,11668015900,120800,120600,120800,120500,292
20250401,145100,11632777100,120600,120500,120600,120400,494
20250401,145000,11573250400,120500,120800,120900,120300,374
20250401,144900,11528126400,120800,120600,120800,120400,433
20250401,144800,11475888500,120500,120600,120700,120300,707
20250401,144700,11390646600,120500,120600,120700,120400,377
20250401,144600,11345209100,120500,120500,120600,120400,436
20250401,144500,11292644500,120500,120500,120600,120400,435
20250401,144400,11240205600,120500,120700,120700,120400,375
20250401,144300,11194980300,120700,120500,120700,120400,375
20250401,144200,11149760700,120500,120700,120700,120400,585
20250401,144100,11079201200,120700,120500,120700,120400,727
20250401,144000,10991522000,120500,120900,120900,120400,784
20250401,143900,10896926900,120800,120900,120900,120800,337
20250401,143800,10856191300,120800,120900,121000,120800,391
20250401,143700,10808927800,120800,121000,121000,120700,423
20250401,143600,10757779800,121000,120900,121000,120800,262
20250401,143500,10726092100,120900,120800,120900,120800,403
20250401,143400,10677383600,120800,120700,120800,120600,333
20250401,143300,10637181600,120700,120500,120700,120400,271
20250401,143200,10604503200,120600,121000,121000,120600,879
20250401,143100,10498256700,120900,120900,121000,120800,413
20250401,143000,10448307100,120900,121000,121100,120700,374
20250401,142900,10403116000,121000,120900,121000,120700,431
20250401,142800,10351012300,120900,120700,120900,120700,413
20250401,142700,10301125600,120700,120600,120700,120600,316
20250401,142600,10262996000,120600,120500,120700,120300,1171
20250401,142500,10121971400,120500,120700,120800,120200,752
20250401,142400,10031346900,120600,120600,120800,120500,272
20250401,142300,9998520800,120600,121000,121000,120300,587
20250401,142200,9927662900,121000,121000,121000,120900,456
20250401,142100,9872496000,121000,121000,121000,120800,678
20250401,142000,9790477400,120900,120700,121000,120700,642
20250401,141900,9712891300,120700,120500,120700,120400,482
20250401,141800,9654770400,120500,120500,120500,120300,496
20250401,141700,9595033900,120500,120600,120700,120400,309
20250401,141600,9557793700,120700,120700,120700,120500,208
20250401,141500,9532701100,120500,120800,120800,120300,307
20250401,141400,9495641100,120800,120800,120900,120700,243
20250401,141300,9466287300,120900,120700,120900,120700,224
20250401,141200,9439232500,120800,120900,120900,120700,176
20250401,141100,9417965700,120900,120900,120900,120800,235
20250401,141000,9389561100,120900,120800,120900,120700,328
20250401,140900,9349930400,120700,120700,120900,120200,560
20250401,140800,9282358500,120700,120600,120700,120500,208
20250401,140700,9257257100,120500,120600,120700,120400,204
20250401,140600,9232646900,120700,120100,120800,120000,335
20250401,140500,9192297000,120200,120200,120200,120000,586
20250401,140400,9121901000,120200,120700,120700,120100,222
20250401,140300,9095179400,120000,120800,120800,120000,985
20250401,140200,8976711200,120800,120700,120800,120600,366
20250401,140100,8932539800,120600,120700,120700,120500,260
20250401,140000,8901184600,120600,120600,120700,120500,213
20250401,135900,8875489200,120700,120600,120700,120600,174
20250401,135800,8854494100,120700,120700,120800,120500,265
20250401,135700,8822518600,120700,120800,120900,120600,332
20250401,135600,8782430800,120900,120900,121000,120800,154
20250401,135500,8763806800,120900,121000,121100,120800,275
20250401,135400,8730541800,121000,120900,121000,120700,449
20250401,135300,8676255400,120900,121000,121100,120800,362
20250401,135200,8632481100,120900,121000,121100,120900,658
20250401,135100,8552850000,121000,120500,121000,120500,810
20250401,135000,8454974600,120600,120600,120600,120300,346
20250401,134900,8413269500,120500,120600,120700,120400,472
20250401,134800,8356356500,120600,120400,120700,120300,416
20250401,134700,8306221600,120500,120400,120500,120000,245
20250401,134600,8276741400,120400,120300,120400,120200,313
20250401,134500,8239088300,120300,120500,120500,119900,254
20250401,134400,8208536100,120500,120100,120500,120100,214
20250401,134300,8182755500,120500,120300,120600,119800,239
20250401,134200,8153983500,120300,120200,120500,119800,435
20250401,134100,8101649400,120200,119800,120200,119600,493
20250401,134000,8042507800,119800,119900,120000,119800,181
20250401,133900,8020807900,119900,120100,120100,119800,144
20250401,133800,8003521800,120100,120000,120100,119600,169
20250401,133700,7983253200,119900,119900,120000,119800,227
20250401,133600,7956033300,120000,119900,120000,119800,239
20250401,133500,7927369300,119900,119700,119900,119600,194
20250401,133400,7904132000,119700,119900,119900,119700,135
20250401,133300,7887959500,119900,119900,119900,119700,180
20250401,133200,7866390100,119900,120000,120000,119800,93
20250401,133100,7855241400,119900,119900,120000,119800,257
20250401,133000,7824432600,119900,119900,120000,119800,193
20250401,132900,7801288300,120000,120000,120000,119900,188
20250401,132800,7778733500,120100,120000,120100,120000,148
20250401,132700,7760961700,120100,120200,120200,119900,206
20250401,132600,7736218800,120200,120300,120300,120000,174
20250401,132500,7715310800,120200,120100,120300,120100,186
20250401,132400,7692957500,120200,120200,120300,120100,141
20250401,132300,7676008600,120100,120100,120300,120000,132
20250401,132200,7660147500,120300,120300,120300,120000,172
20250401,132100,7639476000,120100,120000,120200,119900,375
20250401,132000,7594451400,120000,120100,120100,120000,103
20250401,131900,7582082500,120100,120000,120100,120000,111
20250401,131800,7568758200,120100,120000,120100,120000,177
20250401,131700,7547507900,120000,120100,120100,120000,44
20250401,131600,7542225500,120100,120000,120100,119900,160
20250401,131500,7523023400,120000,119900,120100,119900,272
20250401,131400,7490383600,120000,120000,120100,119800,284
20250401,131300,7456310700,120000,119900,120000,119800,168
20250401,131200,7436152800,119800,119900,120100,119800,266
20250401,131100,7404252400,119900,120200,120200,119800,202
20250401,131000,7380014600,120100,120100,120200,119900,135
20250401,130900,7363802300,120100,120200,120200,120100,96
20250401,130800,7352268300,120100,120300,120400,120100,180
20250401,130700,7330616700,120300,120400,120500,120300,144
20250401,130600,7313284800,120300,120300,120500,120000,721
20250401,130500,7226514100,120200,120300,120300,120000,415
20250401,130400,7176616700,120200,120100,120200,119900,633
20250401,130300,7100570100,120100,120200,120200,120000,98
20250401,130200,7088802300,120200,120400,120400,120000,355
20250401,130100,7046134200,120400,120400,120400,120300,139
20250401,130000,7029400200,120200,120700,120800,120200,890
20250401,125900,6922200900,120900,120600,120900,120600,121
20250401,125800,6907592700,120600,120800,120900,120600,356
20250401,125700,6864584700,120800,120600,120800,120600,151
20250401,125600,6846356600,120600,120600,120600,120500,209
20250401,125500,6821156400,120600,120700,120700,120500,186
20250401,125400,6798715100,120700,120700,120700,120400,184
20250401,125300,6776518400,120800,120400,120800,120400,711
20250401,125200,6690778800,120400,120400,120400,120100,184
20250401,125100,6668635900,120400,120400,120400,120300,95
20250401,125000,6657199800,120300,120200,120400,120000,246
20250401,124900,6627628700,120100,120100,120100,120000,257
20250401,124800,6596763700,120100,120000,120100,120000,112
20250401,124700,6583318700,120100,120100,120100,120000,69
20250401,124600,6575036100,120100,120300,120300,120000,124
20250401,124500,6560142900,120200,120200,120300,120100,84
20250401,124400,6550044300,120200,120400,120400,120000,164
20250401,124300,6530335800,120400,120100,120400,120000,34
20250401,124200,6526246600,120000,120400,120400,120000,88
20250401,124100,6515667400,120400,120100,120400,120100,45
20250401,124000,6510252600,120500,120100,120500,120000,855
20250401,123900,6407432600,120100,120500,120500,120100,296
20250401,123800,6371844500,120400,120500,120500,120300,127
20250401,123700,6356548200,120500,120500,120500,120500,9
20250401,123600,6355463700,120500,120400,120500,120400,126
20250401,123500,6340285700,120500,120500,120500,120500,44
20250401,123400,6334983700,120300,120500,120500,120300,57
20250401,123300,6328122600,120500,120500,120600,120500,150
20250401,123200,6310046900,120300,120400,120600,120100,321
20250401,123100,6271388700,120300,120400,120500,120300,54
20250401,123000,6264886600,120400,120500,120600,120400,71
20250401,122900,6256331300,120600,120000,120600,120000,22
20250401,122800,6253686000,120100,120500,120600,120100,154
20250401,122700,6235133000,120500,120500,120500,120400,109
20250401,122600,6222002500,120500,120400,120600,120400,209
20250401,122500,6196826700,120300,120200,120400,120100,481
20250401,122400,6139001300,120100,120200,120200,120100,58
20250401,122300,6132033100,120200,120200,120500,120100,128
20250401,122200,6116648600,120200,120400,120400,120200,570
20250401,122100,6048023800,120300,120200,120400,120100,129
20250401,122000,6032509900,120300,120200,120400,120200,48
20250401,121900,6026732400,120200,120300,120400,120200,63
20250401,121800,6019154200,120400,120100,120400,120100,263
20250401,121700,5987530500,120100,120000,120300,119900,311
20250401,121600,5950179700,119800,120100,120200,119800,354
20250401,121500,5907695550,120100,120100,120200,120000,89
20250401,121400,5897008350,120100,120200,120300,120000,69
20250401,121300,5888715850,120100,120400,120600,120100,268
20250401,121200,5856485350,120500,120600,120600,120300,118
20250401,121100,5842266950,120500,120700,120700,120500,108
20250401,121000,5829240050,120700,120800,120800,120500,148
20250401,120900,5811369650,120800,120800,120800,120300,280
20250401,120800,5777564450,120500,120500,120800,120400,499
20250401,120700,5717354950,120400,119800,120600,119800,784
20250401,120600,5623050050,119800,120000,120000,119800,147
20250401,120500,5605410850,120000,119800,120000,119700,275
20250401,120400,5572452350,119600,119900,119900,119500,49
20250401,120300,5566585550,119700,119800,120000,119500,374
20250401,120200,5521790350,119900,120000,120000,119900,88
20250401,120100,5511236850,120000,119800,120000,119800,555
20250401,120000,5444641750,120000,120000,120000,119700,23
20250401,115900,5441882050,119700,119900,120000,119700,291
20250401,115800,5406969150,119900,120100,120100,119700,920
20250401,115700,5296647250,120000,120200,120300,120000,176
20250401,115600,5275508350,120000,119900,120100,119800,167
20250401,115500,5255477350,119800,120100,120100,119800,105
20250401,115400,5242893950,119800,119900,120100,119800,136
20250401,115300,5226581450,120000,119600,120000,119500,439
20250401,115200,5173971350,119300,119600,119800,119200,252
20250401,115100,5143849250,119800,119800,119800,119600,72
20250401,115000,5135225550,119800,119600,119800,119500,191
20250401,114900,5112381750,119500,119600,119700,119400,224
20250401,114800,5085597050,119600,119600,119800,119500,148
20250401,114700,5067891350,119600,119500,119600,119200,256
20250401,114600,5037298750,119500,119200,119500,119100,278
20250401,114500,5004113650,119300,119400,119400,119200,138
20250401,114400,4987650850,119400,119100,119400,119100,201
20250401,114300,4963665950,119100,119100,119400,119100,117
20250401,114200,4949706250,119300,119400,119400,119000,351
20250401,114100,4907850750,119100,119300,119500,119000,506
20250401,114000,4847438450,119300,119100,119300,119000,240
20250401,113900,4818826150,119000,119000,119100,119000,253
20250401,113800,4788718250,119000,118300,119050,118300,1588
20250401,113700,4599845950,118300,118300,118300,118300,105
20250401,113600,4587424450,118300,118200,118400,118000,102
20250401,113500,4575368050,118100,118500,118500,118000,292
20250401,113400,4540807950,118900,118800,118900,118300,169
20250401,113300,4520763550,118800,118800,118800,118700,84
20250401,113200,4510784850,118800,119200,119200,118500,586
20250401,113100,4441032950,119200,118900,119200,118400,2175
20250401,113000,4182052550,118300,118600,119200,118300,800
20250401,112900,4087037050,118600,118400,118700,118300,280
20250401,112800,4053871850,118600,118600,118700,118000,318
20250401,112700,4016204550,118200,118000,118800,117900,1526
20250401,112600,3835495850,118000,117500,118000,117400,1819
20250401,112500,3621218200,117450,117450,117500,117450,124
20250401,112400,3606652250,117450,117500,117500,117450,122
20250401,112300,3592319800,117450,117500,117500,117450,590
20250401,112200,3523017150,117450,117400,117500,117400,422
20250401,112100,3473460900,117500,117400,117500,117100,97
20250401,112000,3462076100,117500,117250,117500,117250,274
20250401,111900,3429921300,117300,117300,117300,117250,179
20250401,111800,3408927700,117250,117300,117300,117200,73
20250401,111700,3400366850,117300,117400,117400,116900,119
20250401,111600,3386416050,117300,117400,117400,117300,81
20250401,111500,3376912250,117400,117600,117600,117100,99
20250401,111400,3365300150,117500,117500,117600,117400,152
20250401,111300,3347443150,117600,117600,117700,117500,107
20250401,111200,3334863350,117700,117700,117700,117700,81
20250401,111100,3325329650,117700,117800,117800,117600,178
20250401,111000,3304383150,117800,117900,118000,117700,543
20250401,110900,3240361050,117900,117700,117900,117300,149
20250401,110800,3222828050,117600,117600,117700,117300,125
20250401,110700,3208136850,117600,117600,117600,117300,249
20250401,110600,3178873950,117600,117600,117700,117500,121
20250401,110500,3164641850,117600,117700,117700,117500,155
20250401,110400,3146407150,117700,117500,117800,117500,94
20250401,110300,3135348750,117500,117400,117600,117300,137
20250401,110200,3119250250,117400,117100,117400,117100,330
20250401,110100,3080580050,117000,117000,117100,116900,95
20250401,110000,3069463250,117100,117200,117200,117000,104
20250401,105900,3057283350,116900,117200,117200,116900,138
20250401,105800,3041121350,117200,117000,117300,116900,264
20250401,105700,3010226050,116800,117000,117000,116500,667
20250401,105600,2932203650,117000,116700,117000,116500,880
20250401,105500,2829593650,116800,116700,116800,116600,952
20250401,105400,2718505550,116700,116800,116900,116600,303
20250401,105300,2683126650,116500,116800,117100,116400,997
20250401,105200,2566872650,117200,117400,117400,116800,381
20250401,105100,2522250450,117400,117400,117400,117300,88
20250401,105000,2511924550,117400,117500,117500,117300,27
20250401,104900,2508754550,117200,117500,117600,117200,115
20250401,104800,2495263850,117500,117100,117500,117100,142
20250401,104700,2478606950,117200,117200,117300,117100,60
20250401,104600,2471574750,117200,117300,117300,116800,99
20250401,104500,2459972050,117400,117300,117400,116900,16
20250401,104400,2458096250,117300,116900,117400,116700,341
20250401,104300,2418164750,117100,117000,117100,116900,285
20250401,104200,2384817750,117000,117300,117400,116700,472
20250401,104100,2329562450,117300,117300,117300,117200,52
20250401,104000,2323463450,117300,117700,117800,117200,215
20250401,103900,2298199250,117600,117800,117900,117600,42
20250401,103800,2293250750,117600,117600,117900,117600,78
20250401,103700,2284073650,117700,117800,117800,117600,56
20250401,103600,2277484250,117600,117700,117700,117600,52
20250401,103500,2271366950,117800,117400,117800,117400,11
20250401,103400,2270073150,117900,117800,117900,117300,129
20250401,103300,2254900650,117700,117600,117700,117600,44
20250401,103200,2249725450,117500,117500,117800,117300,140
20250401,103100,2233272350,117600,117500,117700,117500,9
20250401,103000,2232214150,117700,117500,117700,117300,67
20250401,102900,2224345650,117700,117700,117700,117400,22
20250401,102800,2221757750,117300,117700,117700,117200,73
20250401,102700,2213179950,117800,117700,117800,117700,17
20250401,102600,2211178350,117600,117700,117700,117200,70
20250401,102500,2202955750,117700,118100,118200,117400,484
20250401,102400,2146036350,117600,117900,117900,117600,49
20250401,102300,2140267750,117700,117600,117900,117600,42
20250401,102200,2135322650,118000,118000,118000,117600,143
20250401,102100,2118464950,118000,117900,118000,117400,111
20250401,102000,2105397550,117100,118200,118400,117100,447
20250401,101900,2052686250,118400,118200,118400,118200,46
20250401,101800,2047248650,118100,118200,118400,118100,221
20250401,101700,2021110850,118100,118300,118400,118100,163
20250401,101600,2001856450,118300,118000,118300,117800,419
20250401,101500,1952393050,118000,118000,118200,118000,97
20250401,101400,1940939350,118300,118000,118300,118000,33
20250401,101300,1937043250,118000,117200,118100,117100,942
20250401,101200,1826311150,117100,117200,117200,117100,31
20250401,101100,1822678250,117000,116900,117000,116600,349
20250401,101000,1781892950,116900,116800,116900,116500,118
20250401,100900,1768101850,116800,116500,116800,116400,74
20250401,100800,1759472550,116600,116600,116700,116500,18
20250401,100700,1757374150,116500,116900,116900,116400,88
20250401,100600,1747115050,116900,116600,116900,116500,41
20250401,100500,1742327950,116800,116900,116900,116500,59
20250401,100400,1735448650,116500,116800,116800,116500,291
20250401,100300,1701540050,116600,116600,116900,116600,197
20250401,100200,1678552150,116500,116500,116500,116400,13
20250401,100100,1677038050,116400,116600,116700,116300,96
20250401,100000,1665856850,116600,116200,116600,116200,62
20250401,095900,1658647250,116200,115800,116200,115800,86
20250401,095800,1648672850,115900,116100,116100,115900,269
20250401,095700,1617492350,116200,116000,116300,115800,317
20250401,095600,1580698250,116300,116000,116400,115700,318
20250401,095500,1543758750,115900,116400,116400,115800,366
20250401,095400,1501276350,116400,116300,116700,116300,24
20250401,095300,1498481450,116300,116300,116600,116200,75
20250401,095200,1489756550,116300,116300,116300,116100,7
20250401,095100,1488943250,116000,116700,116700,115900,661
20250401,095000,1412104250,116700,116400,116700,116400,10
20250401,094900,1410939250,116400,116700,116700,116400,65
20250401,094800,1403368050,116700,116500,116700,116400,42
20250401,094700,1398475250,116400,116600,116700,116400,110
20250401,094600,1385655850,116300,116600,116600,116300,12
20250401,094500,1384258650,116100,116600,116600,116100,50
20250401,094400,1378446750,116100,116300,116700,116100,299
20250401,094300,1343688450,116300,116300,116300,116300,44
20250401,094200,1338571250,116700,116300,116700,116200,113
20250401,094100,1325433550,116800,116300,116800,116300,184
20250401,094000,1304033850,116300,116300,116500,116200,236
20250401,093900,1276587150,116300,116500,116600,116300,833
20250401,093800,1179700150,116800,116300,116800,116300,48
20250401,093700,1174114250,116800,116900,116900,116300,92
20250401,093600,1163362850,116800,116900,116900,116000,62
20250401,093500,1156152250,116300,116500,116900,116300,229
20250401,093400,1129507150,116400,116800,116800,116400,158
20250401,093300,1111076050,116800,117500,117500,116800,1018
20250401,093200,991969450,117500,117200,117500,116900,129
20250401,093100,976878450,117500,117000,117500,117000,32
20250401,093000,973130150,116900,117600,117600,116900,102
20250401,092900,961195250,117100,117600,117600,117100,399
20250401,092800,914433750,117400,117500,117700,117400,287
20250401,092700,880726550,117400,117900,117900,117400,282
20250401,092600,847558350,117900,117400,117900,117400,49
20250401,092500,841801750,117400,118000,118000,117400,17
20250401,092400,839802350,117400,117900,117900,117400,42
20250401,092300,834867350,117500,117850,118000,117500,83
20250401,092200,825107700,117500,118000,118000,117500,50
20250401,092100,819230700,118000,117500,118000,117500,37
20250401,092000,814871700,117500,118100,118100,117500,306
20250401,091900,778795400,118200,118500,118500,118200,42
20250401,091800,773825300,118400,118400,118400,117800,49
20250401,091700,768044600,117900,118100,118100,117900,660
20250401,091600,690114600,118100,118600,118600,118100,51
20250401,091500,684088000,118100,118100,118600,118100,10
20250401,091400,682906500,118100,118100,118600,118100,137
20250401,091300,666714800,118100,118600,118600,118100,77
20250401,091200,657585600,118600,118100,118600,118000,408
20250401,091100,609434300,118100,118700,119000,118000,657
20250401,091000,531717400,118000,118200,118400,118000,209
20250401,090900,507014600,118200,118200,118400,118100,71
20250401,090800,498624500,118400,118600,118600,118200,95
20250401,090700,487371200,118900,118700,118900,118600,33
20250401,090600,483455000,119000,118800,119500,118700,1005
20250401,090500,364041200,118800,119500,119600,118400,1104
20250401,090400,232533900,119400,118700,119400,118700,672
20250401,090300,152531000,118700,118300,119000,118300,85
20250401,090200,142452900,118300,117800,118300,117700,572
20250401,090100,74945300,117600,117500,117800,117300,286
20250401,090000,41310800,117000,117000,117700,117000,353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184300 13737989000 120100 120100 120100 120100 3595
3 20250401 184200 13737989000 120100 120100 120100 120100 0
4 20250401 184100 13737989000 120100 120100 120100 120100 0
5 20250401 184000 13737989000 120100 120100 120100 120100 0
6 20250401 183900 13737989000 120100 120100 120100 120100 0
7 20250401 183800 13737989000 120100 120100 120100 120100 0
8 20250401 183700 13737989000 120100 120100 120100 120100 0
9 20250401 183600 13737989000 120100 120100 120100 120100 0
10 20250401 183500 13737989000 120100 120100 120100 120100 0
11 20250401 183400 13737989000 120100 120100 120100 120100 0
12 20250401 183300 13737989000 120100 120100 120100 120100 0
13 20250401 183200 13737989000 120100 120100 120100 120100 0
14 20250401 183100 13737989000 120100 120100 120100 120100 0
15 20250401 183000 13737989000 120100 120100 120100 120100 0
16 20250401 182900 13737989000 120100 120100 120100 120100 0
17 20250401 182800 13737989000 120100 120100 120100 120100 0
18 20250401 182700 13737989000 120100 120100 120100 120100 0
19 20250401 182600 13737989000 120100 120100 120100 120100 0
20 20250401 182500 13737989000 120100 120100 120100 120100 0
21 20250401 182400 13737989000 120100 120100 120100 120100 0
22 20250401 182300 13737989000 120100 120100 120100 120100 0
23 20250401 182200 13737989000 120100 120100 120100 120100 0
24 20250401 182100 13737989000 120100 120100 120100 120100 0
25 20250401 182000 13737989000 120100 120100 120100 120100 0
26 20250401 181900 13737989000 120100 120100 120100 120100 0
27 20250401 181800 13737989000 120100 120100 120100 120100 0
28 20250401 181700 13737989000 120100 120100 120100 120100 0
29 20250401 181600 13737989000 120100 120100 120100 120100 0
30 20250401 181500 13737989000 120100 120100 120100 120100 0
31 20250401 181400 13737989000 120100 120100 120100 120100 0
32 20250401 181300 13737989000 120100 120100 120100 120100 3595
33 20250401 181200 13737989000 120100 120100 120100 120100 0
34 20250401 181100 13737989000 120100 120100 120100 120100 0
35 20250401 181000 13737989000 120100 120100 120100 120100 0
36 20250401 180900 13737989000 120100 120100 120100 120100 0
37 20250401 180800 13737989000 120100 120100 120100 120100 0
38 20250401 180700 13737989000 120100 120100 120100 120100 0
39 20250401 180600 13737989000 120100 120100 120100 120100 0
40 20250401 180500 13737989000 120100 120100 120100 120100 0
41 20250401 180400 13737989000 120100 120100 120100 120100 0
42 20250401 180300 13737989000 120100 120100 120100 120100 0
43 20250401 180200 13737989000 120100 120100 120100 120100 0
44 20250401 180100 13737989000 120100 120100 120100 120100 0
45 20250401 180000 13737989000 120100 120100 120100 120100 0
46 20250401 175900 13737989000 120100 120100 120100 120100 0
47 20250401 175800 13737989000 120100 120100 120100 120100 0
48 20250401 175700 13737989000 120100 120100 120100 120100 0
49 20250401 175600 13737989000 120100 120100 120100 120100 0
50 20250401 175500 13737989000 120100 120100 120100 120100 0
51 20250401 175400 13737989000 120100 120100 120100 120100 0
52 20250401 175300 13737989000 120100 120100 120100 120100 0
53 20250401 175200 13737989000 120100 120100 120100 120100 0
54 20250401 175100 13737989000 120100 120100 120100 120100 0
55 20250401 175000 13737989000 120100 120100 120100 120100 0
56 20250401 174900 13737989000 120100 120100 120100 120100 0
57 20250401 174800 13737989000 120100 120100 120100 120100 0
58 20250401 174700 13737989000 120100 120100 120100 120100 0
59 20250401 174600 13737989000 120100 120100 120100 120100 0
60 20250401 174500 13737989000 120100 120100 120100 120100 0
61 20250401 174400 13737989000 120100 120100 120100 120100 0
62 20250401 174300 13737989000 120100 120100 120100 120100 3595
63 20250401 174200 13737989000 120100 120100 120100 120100 0
64 20250401 174100 13737989000 120100 120100 120100 120100 0
65 20250401 174000 13737989000 120100 120100 120100 120100 0
66 20250401 173900 13737989000 120100 120100 120100 120100 0
67 20250401 173800 13737989000 120100 120100 120100 120100 0
68 20250401 173700 13737989000 120100 120100 120100 120100 0
69 20250401 173600 13737989000 120100 120100 120100 120100 0
70 20250401 173500 13737989000 120100 120100 120100 120100 0
71 20250401 173400 13737989000 120100 120100 120100 120100 0
72 20250401 173300 13737989000 120100 120100 120100 120100 0
73 20250401 173200 13737989000 120100 120100 120100 120100 0
74 20250401 173100 13737989000 120100 120100 120100 120100 0
75 20250401 173000 13737989000 120100 120100 120100 120100 0
76 20250401 172900 13737989000 120100 120100 120100 120100 0
77 20250401 172800 13737989000 120100 120100 120100 120100 0
78 20250401 172700 13737989000 120100 120100 120100 120100 0
79 20250401 172600 13737989000 120100 120100 120100 120100 0
80 20250401 172500 13737989000 120100 120100 120100 120100 0
81 20250401 172400 13737989000 120100 120100 120100 120100 0
82 20250401 172300 13737989000 120100 120100 120100 120100 0
83 20250401 172200 13737989000 120100 120100 120100 120100 0
84 20250401 172100 13737989000 120100 120100 120100 120100 0
85 20250401 172000 13737989000 120100 120100 120100 120100 0
86 20250401 171900 13737989000 120100 120100 120100 120100 0
87 20250401 171800 13737989000 120100 120100 120100 120100 0
88 20250401 171700 13737989000 120100 120100 120100 120100 0
89 20250401 171600 13737989000 120100 120100 120100 120100 0
90 20250401 171500 13737989000 120100 120100 120100 120100 0
91 20250401 171400 13737989000 120100 120100 120100 120100 0
92 20250401 171300 13737989000 120100 120100 120100 120100 3595
93 20250401 171200 13737989000 120100 120100 120100 120100 0
94 20250401 171100 13737989000 120100 120100 120100 120100 0
95 20250401 171000 13737989000 120100 120100 120100 120100 0
96 20250401 170900 13737989000 120100 120100 120100 120100 0
97 20250401 170800 13737989000 120100 120100 120100 120100 0
98 20250401 170700 13737989000 120100 120100 120100 120100 0
99 20250401 170600 13737989000 120100 120100 120100 120100 0
100 20250401 170500 13737989000 120100 120100 120100 120100 0
101 20250401 170400 13737989000 120100 120100 120100 120100 0
102 20250401 170300 13737989000 120100 120100 120100 120100 0
103 20250401 170200 13737989000 120100 120100 120100 120100 0
104 20250401 170100 13737989000 120100 120100 120100 120100 0
105 20250401 170000 13737989000 120100 120100 120100 120100 0
106 20250401 165900 13737989000 120100 120100 120100 120100 0
107 20250401 165800 13737989000 120100 120100 120100 120100 0
108 20250401 165700 13737989000 120100 120100 120100 120100 0
109 20250401 165600 13737989000 120100 120100 120100 120100 0
110 20250401 165500 13737989000 120100 120100 120100 120100 0
111 20250401 165400 13737989000 120100 120100 120100 120100 0
112 20250401 165300 13737989000 120100 120100 120100 120100 0
113 20250401 165200 13737989000 120100 120100 120100 120100 0
114 20250401 165100 13737989000 120100 120100 120100 120100 0
115 20250401 165000 13737989000 120100 120100 120100 120100 0
116 20250401 164900 13737989000 120100 120100 120100 120100 0
117 20250401 164800 13737989000 120100 120100 120100 120100 0
118 20250401 164700 13737989000 120100 120100 120100 120100 0
119 20250401 164600 13737989000 120100 120100 120100 120100 0
120 20250401 164500 13737989000 120100 120100 120100 120100 0
121 20250401 164400 13737989000 120100 120100 120100 120100 0
122 20250401 164300 13737989000 120100 120100 120100 120100 3595
123 20250401 164200 13737989000 120100 120100 120100 120100 0
124 20250401 164100 13737989000 120100 120100 120100 120100 0
125 20250401 164000 13737989000 120100 120100 120100 120100 0
126 20250401 163900 13737989000 120100 120100 120100 120100 0
127 20250401 163800 13737989000 120100 120100 120100 120100 0
128 20250401 163700 13737989000 120100 120100 120100 120100 0
129 20250401 163600 13737989000 120100 120100 120100 120100 0
130 20250401 163500 13737989000 120100 120100 120100 120100 0
131 20250401 163400 13737989000 120100 120100 120100 120100 0
132 20250401 163300 13737989000 120100 120100 120100 120100 0
133 20250401 163200 13737989000 120100 120100 120100 120100 0
134 20250401 163100 13737989000 120100 120100 120100 120100 0
135 20250401 163000 13737989000 120100 120100 120100 120100 0
136 20250401 162900 13737989000 120100 120100 120100 120100 0
137 20250401 162800 13737989000 120100 120100 120100 120100 0
138 20250401 162700 13737989000 120100 120100 120100 120100 0
139 20250401 162600 13737989000 120100 120100 120100 120100 0
140 20250401 162500 13737989000 120100 120100 120100 120100 0
141 20250401 162400 13737989000 120100 120100 120100 120100 0
142 20250401 162300 13737989000 120100 120100 120100 120100 0
143 20250401 162200 13737989000 120100 120100 120100 120100 0
144 20250401 162100 13737989000 120100 120100 120100 120100 0
145 20250401 162000 13737989000 120100 120100 120100 120100 0
146 20250401 161900 13737989000 120100 120100 120100 120100 0
147 20250401 161800 13737989000 120100 120100 120100 120100 0
148 20250401 161700 13737989000 120100 120100 120100 120100 0
149 20250401 161600 13737989000 120100 120100 120100 120100 0
150 20250401 161500 13737989000 120100 120100 120100 120100 0
151 20250401 161400 13737989000 120100 120100 120100 120100 0
152 20250401 161300 13737989000 120100 120100 120100 120100 3595
153 20250401 161200 13737989000 120100 120100 120100 120100 0
154 20250401 161100 13737989000 120100 120100 120100 120100 0
155 20250401 161000 13737989000 120100 120100 120100 120100 0
156 20250401 160900 13737989000 120100 120100 120100 120100 0
157 20250401 160800 13737989000 120100 120100 120100 120100 0
158 20250401 160700 13737989000 120100 120100 120100 120100 0
159 20250401 160600 13737989000 120100 120100 120100 120100 0
160 20250401 160500 13737989000 120100 120100 120100 120100 0
161 20250401 160400 13737989000 120100 120100 120100 120100 0
162 20250401 160300 13737989000 120100 120100 120100 120100 0
163 20250401 160200 13737989000 120100 120100 120100 120100 0
164 20250401 160100 13737989000 120100 120100 120100 120100 0
165 20250401 160000 13737989000 120100 120100 120100 120100 0
166 20250401 155900 13737989000 120100 120100 120100 120100 0
167 20250401 155800 13737989000 120100 120100 120100 120100 0
168 20250401 155700 13737989000 120100 120100 120100 120100 0
169 20250401 155600 13737989000 120100 120100 120100 120100 0
170 20250401 155500 13737989000 120100 120100 120100 120100 0
171 20250401 155400 13737989000 120100 120100 120100 120100 0
172 20250401 155300 13737989000 120100 120100 120100 120100 0
173 20250401 155200 13737989000 120100 120100 120100 120100 0
174 20250401 155100 13737989000 120100 120100 120100 120100 0
175 20250401 155000 13737989000 120100 120100 120100 120100 0
176 20250401 154900 13737989000 120100 120100 120100 120100 0
177 20250401 154800 13737989000 120100 120100 120100 120100 0
178 20250401 154700 13737989000 120100 120100 120100 120100 0
179 20250401 154600 13737989000 120100 120100 120100 120100 0
180 20250401 154500 13737989000 120100 120100 120100 120100 0
181 20250401 154400 13737989000 120100 120100 120100 120100 0
182 20250401 154300 13737989000 120100 120100 120100 120100 3595
183 20250401 154200 13737989000 120100 120100 120100 120100 0
184 20250401 154100 13737989000 120100 120100 120100 120100 0
185 20250401 154000 13737989000 120100 120100 120100 120100 0
186 20250401 153900 13737989000 120100 120100 120100 120100 0
187 20250401 153800 13737989000 120100 120100 120100 120100 0
188 20250401 153700 13737989000 120100 120100 120100 120100 0
189 20250401 153600 13737989000 120100 120100 120100 120100 0
190 20250401 153500 13737989000 120100 120100 120100 120100 0
191 20250401 153400 13737989000 120100 120100 120100 120100 0
192 20250401 153300 13737989000 120100 120100 120100 120100 0
193 20250401 153200 13737989000 120100 120100 120100 120100 0
194 20250401 153100 13737989000 120100 120100 120100 120100 0
195 20250401 153000 13737989000 120100 120100 120100 120100 3595
196 20250401 152900 13306229500 120200 120200 120200 120200 0
197 20250401 152800 13306229500 120200 120200 120200 120200 0
198 20250401 152700 13306229500 120200 120200 120200 120200 0
199 20250401 152600 13306229500 120200 120200 120200 120200 0
200 20250401 152500 13306229500 120200 120200 120200 120200 0
201 20250401 152400 13306229500 120200 120200 120200 120200 0
202 20250401 152300 13306229500 120200 120200 120200 120200 0
203 20250401 152200 13306229500 120200 120200 120200 120200 0
204 20250401 152100 13306229500 120200 120200 120200 120200 0
205 20250401 152000 13306229500 120200 120200 120200 120200 0
206 20250401 151900 13306229500 120200 120600 120600 120200 367
207 20250401 151800 13262072800 120500 120800 121000 120300 268
208 20250401 151700 13229728100 120800 121100 121300 120700 549
209 20250401 151600 13163267600 120900 120800 121100 120600 687
210 20250401 151500 13080155800 120800 120900 121100 120800 1025
211 20250401 151400 12956190800 120900 120700 121100 120700 801
212 20250401 151300 12859373800 120700 120700 120900 120200 852
213 20250401 151200 12756473100 120700 120600 120700 120500 408
214 20250401 151100 12707249900 120600 120500 120800 120300 477
215 20250401 151000 12649762300 120500 120500 120700 120200 552
216 20250401 150900 12583247800 120500 120500 120700 120300 482
217 20250401 150800 12525167200 120500 120500 120500 120300 403
218 20250401 150700 12476645400 120300 120500 120500 120300 301
219 20250401 150600 12440388300 120500 120400 120500 120300 283
220 20250401 150500 12406309600 120300 120200 120300 120100 309
221 20250401 150400 12369158300 120200 120000 120200 119900 291
222 20250401 150300 12334216800 120000 120000 120100 119700 447
223 20250401 150200 12280595100 120100 120400 120400 120000 738
224 20250401 150100 12191881600 120300 120400 120500 120300 326
225 20250401 150000 12152637300 120400 120100 120400 120100 421
226 20250401 145900 12101975100 120100 120500 120600 120100 722
227 20250401 145800 12015104100 120500 120700 120700 120400 591
228 20250401 145700 11943841800 120700 120700 120700 120500 424
229 20250401 145600 11892694900 120700 120800 120900 120500 373
230 20250401 145500 11847672400 120800 120700 120900 120700 371
231 20250401 145400 11802853700 120700 121000 121000 120500 462
232 20250401 145300 11747038900 120900 120800 121000 120600 654
233 20250401 145200 11668015900 120800 120600 120800 120500 292
234 20250401 145100 11632777100 120600 120500 120600 120400 494
235 20250401 145000 11573250400 120500 120800 120900 120300 374
236 20250401 144900 11528126400 120800 120600 120800 120400 433
237 20250401 144800 11475888500 120500 120600 120700 120300 707
238 20250401 144700 11390646600 120500 120600 120700 120400 377
239 20250401 144600 11345209100 120500 120500 120600 120400 436
240 20250401 144500 11292644500 120500 120500 120600 120400 435
241 20250401 144400 11240205600 120500 120700 120700 120400 375
242 20250401 144300 11194980300 120700 120500 120700 120400 375
243 20250401 144200 11149760700 120500 120700 120700 120400 585
244 20250401 144100 11079201200 120700 120500 120700 120400 727
245 20250401 144000 10991522000 120500 120900 120900 120400 784
246 20250401 143900 10896926900 120800 120900 120900 120800 337
247 20250401 143800 10856191300 120800 120900 121000 120800 391
248 20250401 143700 10808927800 120800 121000 121000 120700 423
249 20250401 143600 10757779800 121000 120900 121000 120800 262
250 20250401 143500 10726092100 120900 120800 120900 120800 403
251 20250401 143400 10677383600 120800 120700 120800 120600 333
252 20250401 143300 10637181600 120700 120500 120700 120400 271
253 20250401 143200 10604503200 120600 121000 121000 120600 879
254 20250401 143100 10498256700 120900 120900 121000 120800 413
255 20250401 143000 10448307100 120900 121000 121100 120700 374
256 20250401 142900 10403116000 121000 120900 121000 120700 431
257 20250401 142800 10351012300 120900 120700 120900 120700 413
258 20250401 142700 10301125600 120700 120600 120700 120600 316
259 20250401 142600 10262996000 120600 120500 120700 120300 1171
260 20250401 142500 10121971400 120500 120700 120800 120200 752
261 20250401 142400 10031346900 120600 120600 120800 120500 272
262 20250401 142300 9998520800 120600 121000 121000 120300 587
263 20250401 142200 9927662900 121000 121000 121000 120900 456
264 20250401 142100 9872496000 121000 121000 121000 120800 678
265 20250401 142000 9790477400 120900 120700 121000 120700 642
266 20250401 141900 9712891300 120700 120500 120700 120400 482
267 20250401 141800 9654770400 120500 120500 120500 120300 496
268 20250401 141700 9595033900 120500 120600 120700 120400 309
269 20250401 141600 9557793700 120700 120700 120700 120500 208
270 20250401 141500 9532701100 120500 120800 120800 120300 307
271 20250401 141400 9495641100 120800 120800 120900 120700 243
272 20250401 141300 9466287300 120900 120700 120900 120700 224
273 20250401 141200 9439232500 120800 120900 120900 120700 176
274 20250401 141100 9417965700 120900 120900 120900 120800 235
275 20250401 141000 9389561100 120900 120800 120900 120700 328
276 20250401 140900 9349930400 120700 120700 120900 120200 560
277 20250401 140800 9282358500 120700 120600 120700 120500 208
278 20250401 140700 9257257100 120500 120600 120700 120400 204
279 20250401 140600 9232646900 120700 120100 120800 120000 335
280 20250401 140500 9192297000 120200 120200 120200 120000 586
281 20250401 140400 9121901000 120200 120700 120700 120100 222
282 20250401 140300 9095179400 120000 120800 120800 120000 985
283 20250401 140200 8976711200 120800 120700 120800 120600 366
284 20250401 140100 8932539800 120600 120700 120700 120500 260
285 20250401 140000 8901184600 120600 120600 120700 120500 213
286 20250401 135900 8875489200 120700 120600 120700 120600 174
287 20250401 135800 8854494100 120700 120700 120800 120500 265
288 20250401 135700 8822518600 120700 120800 120900 120600 332
289 20250401 135600 8782430800 120900 120900 121000 120800 154
290 20250401 135500 8763806800 120900 121000 121100 120800 275
291 20250401 135400 8730541800 121000 120900 121000 120700 449
292 20250401 135300 8676255400 120900 121000 121100 120800 362
293 20250401 135200 8632481100 120900 121000 121100 120900 658
294 20250401 135100 8552850000 121000 120500 121000 120500 810
295 20250401 135000 8454974600 120600 120600 120600 120300 346
296 20250401 134900 8413269500 120500 120600 120700 120400 472
297 20250401 134800 8356356500 120600 120400 120700 120300 416
298 20250401 134700 8306221600 120500 120400 120500 120000 245
299 20250401 134600 8276741400 120400 120300 120400 120200 313
300 20250401 134500 8239088300 120300 120500 120500 119900 254
301 20250401 134400 8208536100 120500 120100 120500 120100 214
302 20250401 134300 8182755500 120500 120300 120600 119800 239
303 20250401 134200 8153983500 120300 120200 120500 119800 435
304 20250401 134100 8101649400 120200 119800 120200 119600 493
305 20250401 134000 8042507800 119800 119900 120000 119800 181
306 20250401 133900 8020807900 119900 120100 120100 119800 144
307 20250401 133800 8003521800 120100 120000 120100 119600 169
308 20250401 133700 7983253200 119900 119900 120000 119800 227
309 20250401 133600 7956033300 120000 119900 120000 119800 239
310 20250401 133500 7927369300 119900 119700 119900 119600 194
311 20250401 133400 7904132000 119700 119900 119900 119700 135
312 20250401 133300 7887959500 119900 119900 119900 119700 180
313 20250401 133200 7866390100 119900 120000 120000 119800 93
314 20250401 133100 7855241400 119900 119900 120000 119800 257
315 20250401 133000 7824432600 119900 119900 120000 119800 193
316 20250401 132900 7801288300 120000 120000 120000 119900 188
317 20250401 132800 7778733500 120100 120000 120100 120000 148
318 20250401 132700 7760961700 120100 120200 120200 119900 206
319 20250401 132600 7736218800 120200 120300 120300 120000 174
320 20250401 132500 7715310800 120200 120100 120300 120100 186
321 20250401 132400 7692957500 120200 120200 120300 120100 141
322 20250401 132300 7676008600 120100 120100 120300 120000 132
323 20250401 132200 7660147500 120300 120300 120300 120000 172
324 20250401 132100 7639476000 120100 120000 120200 119900 375
325 20250401 132000 7594451400 120000 120100 120100 120000 103
326 20250401 131900 7582082500 120100 120000 120100 120000 111
327 20250401 131800 7568758200 120100 120000 120100 120000 177
328 20250401 131700 7547507900 120000 120100 120100 120000 44
329 20250401 131600 7542225500 120100 120000 120100 119900 160
330 20250401 131500 7523023400 120000 119900 120100 119900 272
331 20250401 131400 7490383600 120000 120000 120100 119800 284
332 20250401 131300 7456310700 120000 119900 120000 119800 168
333 20250401 131200 7436152800 119800 119900 120100 119800 266
334 20250401 131100 7404252400 119900 120200 120200 119800 202
335 20250401 131000 7380014600 120100 120100 120200 119900 135
336 20250401 130900 7363802300 120100 120200 120200 120100 96
337 20250401 130800 7352268300 120100 120300 120400 120100 180
338 20250401 130700 7330616700 120300 120400 120500 120300 144
339 20250401 130600 7313284800 120300 120300 120500 120000 721
340 20250401 130500 7226514100 120200 120300 120300 120000 415
341 20250401 130400 7176616700 120200 120100 120200 119900 633
342 20250401 130300 7100570100 120100 120200 120200 120000 98
343 20250401 130200 7088802300 120200 120400 120400 120000 355
344 20250401 130100 7046134200 120400 120400 120400 120300 139
345 20250401 130000 7029400200 120200 120700 120800 120200 890
346 20250401 125900 6922200900 120900 120600 120900 120600 121
347 20250401 125800 6907592700 120600 120800 120900 120600 356
348 20250401 125700 6864584700 120800 120600 120800 120600 151
349 20250401 125600 6846356600 120600 120600 120600 120500 209
350 20250401 125500 6821156400 120600 120700 120700 120500 186
351 20250401 125400 6798715100 120700 120700 120700 120400 184
352 20250401 125300 6776518400 120800 120400 120800 120400 711
353 20250401 125200 6690778800 120400 120400 120400 120100 184
354 20250401 125100 6668635900 120400 120400 120400 120300 95
355 20250401 125000 6657199800 120300 120200 120400 120000 246
356 20250401 124900 6627628700 120100 120100 120100 120000 257
357 20250401 124800 6596763700 120100 120000 120100 120000 112
358 20250401 124700 6583318700 120100 120100 120100 120000 69
359 20250401 124600 6575036100 120100 120300 120300 120000 124
360 20250401 124500 6560142900 120200 120200 120300 120100 84
361 20250401 124400 6550044300 120200 120400 120400 120000 164
362 20250401 124300 6530335800 120400 120100 120400 120000 34
363 20250401 124200 6526246600 120000 120400 120400 120000 88
364 20250401 124100 6515667400 120400 120100 120400 120100 45
365 20250401 124000 6510252600 120500 120100 120500 120000 855
366 20250401 123900 6407432600 120100 120500 120500 120100 296
367 20250401 123800 6371844500 120400 120500 120500 120300 127
368 20250401 123700 6356548200 120500 120500 120500 120500 9
369 20250401 123600 6355463700 120500 120400 120500 120400 126
370 20250401 123500 6340285700 120500 120500 120500 120500 44
371 20250401 123400 6334983700 120300 120500 120500 120300 57
372 20250401 123300 6328122600 120500 120500 120600 120500 150
373 20250401 123200 6310046900 120300 120400 120600 120100 321
374 20250401 123100 6271388700 120300 120400 120500 120300 54
375 20250401 123000 6264886600 120400 120500 120600 120400 71
376 20250401 122900 6256331300 120600 120000 120600 120000 22
377 20250401 122800 6253686000 120100 120500 120600 120100 154
378 20250401 122700 6235133000 120500 120500 120500 120400 109
379 20250401 122600 6222002500 120500 120400 120600 120400 209
380 20250401 122500 6196826700 120300 120200 120400 120100 481
381 20250401 122400 6139001300 120100 120200 120200 120100 58
382 20250401 122300 6132033100 120200 120200 120500 120100 128
383 20250401 122200 6116648600 120200 120400 120400 120200 570
384 20250401 122100 6048023800 120300 120200 120400 120100 129
385 20250401 122000 6032509900 120300 120200 120400 120200 48
386 20250401 121900 6026732400 120200 120300 120400 120200 63
387 20250401 121800 6019154200 120400 120100 120400 120100 263
388 20250401 121700 5987530500 120100 120000 120300 119900 311
389 20250401 121600 5950179700 119800 120100 120200 119800 354
390 20250401 121500 5907695550 120100 120100 120200 120000 89
391 20250401 121400 5897008350 120100 120200 120300 120000 69
392 20250401 121300 5888715850 120100 120400 120600 120100 268
393 20250401 121200 5856485350 120500 120600 120600 120300 118
394 20250401 121100 5842266950 120500 120700 120700 120500 108
395 20250401 121000 5829240050 120700 120800 120800 120500 148
396 20250401 120900 5811369650 120800 120800 120800 120300 280
397 20250401 120800 5777564450 120500 120500 120800 120400 499
398 20250401 120700 5717354950 120400 119800 120600 119800 784
399 20250401 120600 5623050050 119800 120000 120000 119800 147
400 20250401 120500 5605410850 120000 119800 120000 119700 275
401 20250401 120400 5572452350 119600 119900 119900 119500 49
402 20250401 120300 5566585550 119700 119800 120000 119500 374
403 20250401 120200 5521790350 119900 120000 120000 119900 88
404 20250401 120100 5511236850 120000 119800 120000 119800 555
405 20250401 120000 5444641750 120000 120000 120000 119700 23
406 20250401 115900 5441882050 119700 119900 120000 119700 291
407 20250401 115800 5406969150 119900 120100 120100 119700 920
408 20250401 115700 5296647250 120000 120200 120300 120000 176
409 20250401 115600 5275508350 120000 119900 120100 119800 167
410 20250401 115500 5255477350 119800 120100 120100 119800 105
411 20250401 115400 5242893950 119800 119900 120100 119800 136
412 20250401 115300 5226581450 120000 119600 120000 119500 439
413 20250401 115200 5173971350 119300 119600 119800 119200 252
414 20250401 115100 5143849250 119800 119800 119800 119600 72
415 20250401 115000 5135225550 119800 119600 119800 119500 191
416 20250401 114900 5112381750 119500 119600 119700 119400 224
417 20250401 114800 5085597050 119600 119600 119800 119500 148
418 20250401 114700 5067891350 119600 119500 119600 119200 256
419 20250401 114600 5037298750 119500 119200 119500 119100 278
420 20250401 114500 5004113650 119300 119400 119400 119200 138
421 20250401 114400 4987650850 119400 119100 119400 119100 201
422 20250401 114300 4963665950 119100 119100 119400 119100 117
423 20250401 114200 4949706250 119300 119400 119400 119000 351
424 20250401 114100 4907850750 119100 119300 119500 119000 506
425 20250401 114000 4847438450 119300 119100 119300 119000 240
426 20250401 113900 4818826150 119000 119000 119100 119000 253
427 20250401 113800 4788718250 119000 118300 119050 118300 1588
428 20250401 113700 4599845950 118300 118300 118300 118300 105
429 20250401 113600 4587424450 118300 118200 118400 118000 102
430 20250401 113500 4575368050 118100 118500 118500 118000 292
431 20250401 113400 4540807950 118900 118800 118900 118300 169
432 20250401 113300 4520763550 118800 118800 118800 118700 84
433 20250401 113200 4510784850 118800 119200 119200 118500 586
434 20250401 113100 4441032950 119200 118900 119200 118400 2175
435 20250401 113000 4182052550 118300 118600 119200 118300 800
436 20250401 112900 4087037050 118600 118400 118700 118300 280
437 20250401 112800 4053871850 118600 118600 118700 118000 318
438 20250401 112700 4016204550 118200 118000 118800 117900 1526
439 20250401 112600 3835495850 118000 117500 118000 117400 1819
440 20250401 112500 3621218200 117450 117450 117500 117450 124
441 20250401 112400 3606652250 117450 117500 117500 117450 122
442 20250401 112300 3592319800 117450 117500 117500 117450 590
443 20250401 112200 3523017150 117450 117400 117500 117400 422
444 20250401 112100 3473460900 117500 117400 117500 117100 97
445 20250401 112000 3462076100 117500 117250 117500 117250 274
446 20250401 111900 3429921300 117300 117300 117300 117250 179
447 20250401 111800 3408927700 117250 117300 117300 117200 73
448 20250401 111700 3400366850 117300 117400 117400 116900 119
449 20250401 111600 3386416050 117300 117400 117400 117300 81
450 20250401 111500 3376912250 117400 117600 117600 117100 99
451 20250401 111400 3365300150 117500 117500 117600 117400 152
452 20250401 111300 3347443150 117600 117600 117700 117500 107
453 20250401 111200 3334863350 117700 117700 117700 117700 81
454 20250401 111100 3325329650 117700 117800 117800 117600 178
455 20250401 111000 3304383150 117800 117900 118000 117700 543
456 20250401 110900 3240361050 117900 117700 117900 117300 149
457 20250401 110800 3222828050 117600 117600 117700 117300 125
458 20250401 110700 3208136850 117600 117600 117600 117300 249
459 20250401 110600 3178873950 117600 117600 117700 117500 121
460 20250401 110500 3164641850 117600 117700 117700 117500 155
461 20250401 110400 3146407150 117700 117500 117800 117500 94
462 20250401 110300 3135348750 117500 117400 117600 117300 137
463 20250401 110200 3119250250 117400 117100 117400 117100 330
464 20250401 110100 3080580050 117000 117000 117100 116900 95
465 20250401 110000 3069463250 117100 117200 117200 117000 104
466 20250401 105900 3057283350 116900 117200 117200 116900 138
467 20250401 105800 3041121350 117200 117000 117300 116900 264
468 20250401 105700 3010226050 116800 117000 117000 116500 667
469 20250401 105600 2932203650 117000 116700 117000 116500 880
470 20250401 105500 2829593650 116800 116700 116800 116600 952
471 20250401 105400 2718505550 116700 116800 116900 116600 303
472 20250401 105300 2683126650 116500 116800 117100 116400 997
473 20250401 105200 2566872650 117200 117400 117400 116800 381
474 20250401 105100 2522250450 117400 117400 117400 117300 88
475 20250401 105000 2511924550 117400 117500 117500 117300 27
476 20250401 104900 2508754550 117200 117500 117600 117200 115
477 20250401 104800 2495263850 117500 117100 117500 117100 142
478 20250401 104700 2478606950 117200 117200 117300 117100 60
479 20250401 104600 2471574750 117200 117300 117300 116800 99
480 20250401 104500 2459972050 117400 117300 117400 116900 16
481 20250401 104400 2458096250 117300 116900 117400 116700 341
482 20250401 104300 2418164750 117100 117000 117100 116900 285
483 20250401 104200 2384817750 117000 117300 117400 116700 472
484 20250401 104100 2329562450 117300 117300 117300 117200 52
485 20250401 104000 2323463450 117300 117700 117800 117200 215
486 20250401 103900 2298199250 117600 117800 117900 117600 42
487 20250401 103800 2293250750 117600 117600 117900 117600 78
488 20250401 103700 2284073650 117700 117800 117800 117600 56
489 20250401 103600 2277484250 117600 117700 117700 117600 52
490 20250401 103500 2271366950 117800 117400 117800 117400 11
491 20250401 103400 2270073150 117900 117800 117900 117300 129
492 20250401 103300 2254900650 117700 117600 117700 117600 44
493 20250401 103200 2249725450 117500 117500 117800 117300 140
494 20250401 103100 2233272350 117600 117500 117700 117500 9
495 20250401 103000 2232214150 117700 117500 117700 117300 67
496 20250401 102900 2224345650 117700 117700 117700 117400 22
497 20250401 102800 2221757750 117300 117700 117700 117200 73
498 20250401 102700 2213179950 117800 117700 117800 117700 17
499 20250401 102600 2211178350 117600 117700 117700 117200 70
500 20250401 102500 2202955750 117700 118100 118200 117400 484
501 20250401 102400 2146036350 117600 117900 117900 117600 49
502 20250401 102300 2140267750 117700 117600 117900 117600 42
503 20250401 102200 2135322650 118000 118000 118000 117600 143
504 20250401 102100 2118464950 118000 117900 118000 117400 111
505 20250401 102000 2105397550 117100 118200 118400 117100 447
506 20250401 101900 2052686250 118400 118200 118400 118200 46
507 20250401 101800 2047248650 118100 118200 118400 118100 221
508 20250401 101700 2021110850 118100 118300 118400 118100 163
509 20250401 101600 2001856450 118300 118000 118300 117800 419
510 20250401 101500 1952393050 118000 118000 118200 118000 97
511 20250401 101400 1940939350 118300 118000 118300 118000 33
512 20250401 101300 1937043250 118000 117200 118100 117100 942
513 20250401 101200 1826311150 117100 117200 117200 117100 31
514 20250401 101100 1822678250 117000 116900 117000 116600 349
515 20250401 101000 1781892950 116900 116800 116900 116500 118
516 20250401 100900 1768101850 116800 116500 116800 116400 74
517 20250401 100800 1759472550 116600 116600 116700 116500 18
518 20250401 100700 1757374150 116500 116900 116900 116400 88
519 20250401 100600 1747115050 116900 116600 116900 116500 41
520 20250401 100500 1742327950 116800 116900 116900 116500 59
521 20250401 100400 1735448650 116500 116800 116800 116500 291
522 20250401 100300 1701540050 116600 116600 116900 116600 197
523 20250401 100200 1678552150 116500 116500 116500 116400 13
524 20250401 100100 1677038050 116400 116600 116700 116300 96
525 20250401 100000 1665856850 116600 116200 116600 116200 62
526 20250401 095900 1658647250 116200 115800 116200 115800 86
527 20250401 095800 1648672850 115900 116100 116100 115900 269
528 20250401 095700 1617492350 116200 116000 116300 115800 317
529 20250401 095600 1580698250 116300 116000 116400 115700 318
530 20250401 095500 1543758750 115900 116400 116400 115800 366
531 20250401 095400 1501276350 116400 116300 116700 116300 24
532 20250401 095300 1498481450 116300 116300 116600 116200 75
533 20250401 095200 1489756550 116300 116300 116300 116100 7
534 20250401 095100 1488943250 116000 116700 116700 115900 661
535 20250401 095000 1412104250 116700 116400 116700 116400 10
536 20250401 094900 1410939250 116400 116700 116700 116400 65
537 20250401 094800 1403368050 116700 116500 116700 116400 42
538 20250401 094700 1398475250 116400 116600 116700 116400 110
539 20250401 094600 1385655850 116300 116600 116600 116300 12
540 20250401 094500 1384258650 116100 116600 116600 116100 50
541 20250401 094400 1378446750 116100 116300 116700 116100 299
542 20250401 094300 1343688450 116300 116300 116300 116300 44
543 20250401 094200 1338571250 116700 116300 116700 116200 113
544 20250401 094100 1325433550 116800 116300 116800 116300 184
545 20250401 094000 1304033850 116300 116300 116500 116200 236
546 20250401 093900 1276587150 116300 116500 116600 116300 833
547 20250401 093800 1179700150 116800 116300 116800 116300 48
548 20250401 093700 1174114250 116800 116900 116900 116300 92
549 20250401 093600 1163362850 116800 116900 116900 116000 62
550 20250401 093500 1156152250 116300 116500 116900 116300 229
551 20250401 093400 1129507150 116400 116800 116800 116400 158
552 20250401 093300 1111076050 116800 117500 117500 116800 1018
553 20250401 093200 991969450 117500 117200 117500 116900 129
554 20250401 093100 976878450 117500 117000 117500 117000 32
555 20250401 093000 973130150 116900 117600 117600 116900 102
556 20250401 092900 961195250 117100 117600 117600 117100 399
557 20250401 092800 914433750 117400 117500 117700 117400 287
558 20250401 092700 880726550 117400 117900 117900 117400 282
559 20250401 092600 847558350 117900 117400 117900 117400 49
560 20250401 092500 841801750 117400 118000 118000 117400 17
561 20250401 092400 839802350 117400 117900 117900 117400 42
562 20250401 092300 834867350 117500 117850 118000 117500 83
563 20250401 092200 825107700 117500 118000 118000 117500 50
564 20250401 092100 819230700 118000 117500 118000 117500 37
565 20250401 092000 814871700 117500 118100 118100 117500 306
566 20250401 091900 778795400 118200 118500 118500 118200 42
567 20250401 091800 773825300 118400 118400 118400 117800 49
568 20250401 091700 768044600 117900 118100 118100 117900 660
569 20250401 091600 690114600 118100 118600 118600 118100 51
570 20250401 091500 684088000 118100 118100 118600 118100 10
571 20250401 091400 682906500 118100 118100 118600 118100 137
572 20250401 091300 666714800 118100 118600 118600 118100 77
573 20250401 091200 657585600 118600 118100 118600 118000 408
574 20250401 091100 609434300 118100 118700 119000 118000 657
575 20250401 091000 531717400 118000 118200 118400 118000 209
576 20250401 090900 507014600 118200 118200 118400 118100 71
577 20250401 090800 498624500 118400 118600 118600 118200 95
578 20250401 090700 487371200 118900 118700 118900 118600 33
579 20250401 090600 483455000 119000 118800 119500 118700 1005
580 20250401 090500 364041200 118800 119500 119600 118400 1104
581 20250401 090400 232533900 119400 118700 119400 118700 672
582 20250401 090300 152531000 118700 118300 119000 118300 85
583 20250401 090200 142452900 118300 117800 118300 117700 572
584 20250401 090100 74945300 117600 117500 117800 117300 286
585 20250401 090000 41310800 117000 117000 117700 117000 353

1
001040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,148688,29176998,17530315200,3439968064200,0.51
20250327,148561,29176998,17990737100,3533334457800,0.51
20250326,142114,29176998,17977421000,3690890247000,0.49
20250325,142325,29176998,17548672500,3597523853400,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 148688 29176998 17530315200 3439968064200 0.51
3 20250327 148561 29176998 17990737100 3533334457800 0.51
4 20250326 142114 29176998 17977421000 3690890247000 0.49
5 20250325 142325 29176998 17548672500 3597523853400 0.49