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

593
004000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,3000855500,36600,36600,36600,36600,1678
20250401,185000,3000855500,36600,36600,36600,36600,0
20250401,184900,3000855500,36600,36600,36600,36600,0
20250401,184800,3000855500,36600,36600,36600,36600,0
20250401,184700,3000855500,36600,36600,36600,36600,0
20250401,184600,3000855500,36600,36600,36600,36600,0
20250401,184500,3000855500,36600,36600,36600,36600,0
20250401,184400,3000855500,36600,36600,36600,36600,0
20250401,184300,3000855500,36600,36600,36600,36600,0
20250401,184200,3000855500,36600,36600,36600,36600,0
20250401,184100,3000855500,36600,36600,36600,36600,0
20250401,184000,3000855500,36600,36600,36600,36600,0
20250401,183900,3000855500,36600,36600,36600,36600,0
20250401,183800,3000855500,36600,36600,36600,36600,0
20250401,183700,3000855500,36600,36600,36600,36600,0
20250401,183600,3000855500,36600,36600,36600,36600,0
20250401,183500,3000855500,36600,36600,36600,36600,0
20250401,183400,3000855500,36600,36600,36600,36600,0
20250401,183300,3000855500,36600,36600,36600,36600,0
20250401,183200,3000855500,36600,36600,36600,36600,0
20250401,183100,3000855500,36600,36600,36600,36600,0
20250401,183000,3000855500,36600,36600,36600,36600,0
20250401,182900,3000855500,36600,36600,36600,36600,0
20250401,182800,3000855500,36600,36600,36600,36600,0
20250401,182700,3000855500,36600,36600,36600,36600,0
20250401,182600,3000855500,36600,36600,36600,36600,0
20250401,182500,3000855500,36600,36600,36600,36600,0
20250401,182400,3000855500,36600,36600,36600,36600,0
20250401,182300,3000855500,36600,36600,36600,36600,0
20250401,182200,3000855500,36600,36600,36600,36600,0
20250401,182100,3000855500,36600,36600,36600,36600,1678
20250401,182000,3000855500,36600,36600,36600,36600,0
20250401,181900,3000855500,36600,36600,36600,36600,0
20250401,181800,3000855500,36600,36600,36600,36600,0
20250401,181700,3000855500,36600,36600,36600,36600,0
20250401,181600,3000855500,36600,36600,36600,36600,0
20250401,181500,3000855500,36600,36600,36600,36600,0
20250401,181400,3000855500,36600,36600,36600,36600,0
20250401,181300,3000855500,36600,36600,36600,36600,0
20250401,181200,3000855500,36600,36600,36600,36600,0
20250401,181100,3000855500,36600,36600,36600,36600,0
20250401,181000,3000855500,36600,36600,36600,36600,0
20250401,180900,3000855500,36600,36600,36600,36600,0
20250401,180800,3000855500,36600,36600,36600,36600,0
20250401,180700,3000855500,36600,36600,36600,36600,0
20250401,180600,3000855500,36600,36600,36600,36600,0
20250401,180500,3000855500,36600,36600,36600,36600,0
20250401,180400,3000855500,36600,36600,36600,36600,0
20250401,180300,3000855500,36600,36600,36600,36600,0
20250401,180200,3000855500,36600,36600,36600,36600,0
20250401,180100,3000855500,36600,36600,36600,36600,0
20250401,180000,3000855500,36600,36600,36600,36600,0
20250401,175900,3000855500,36600,36600,36600,36600,0
20250401,175800,3000855500,36600,36600,36600,36600,0
20250401,175700,3000855500,36600,36600,36600,36600,0
20250401,175600,3000855500,36600,36600,36600,36600,0
20250401,175500,3000855500,36600,36600,36600,36600,0
20250401,175400,3000855500,36600,36600,36600,36600,0
20250401,175300,3000855500,36600,36600,36600,36600,0
20250401,175200,3000855500,36600,36600,36600,36600,0
20250401,175100,3000855500,36600,36600,36600,36600,1678
20250401,175000,3000855500,36600,36600,36600,36600,0
20250401,174900,3000855500,36600,36600,36600,36600,0
20250401,174800,3000855500,36600,36600,36600,36600,0
20250401,174700,3000855500,36600,36600,36600,36600,0
20250401,174600,3000855500,36600,36600,36600,36600,0
20250401,174500,3000855500,36600,36600,36600,36600,0
20250401,174400,3000855500,36600,36600,36600,36600,0
20250401,174300,3000855500,36600,36600,36600,36600,0
20250401,174200,3000855500,36600,36600,36600,36600,0
20250401,174100,3000855500,36600,36600,36600,36600,0
20250401,174000,3000855500,36600,36600,36600,36600,0
20250401,173900,3000855500,36600,36600,36600,36600,0
20250401,173800,3000855500,36600,36600,36600,36600,0
20250401,173700,3000855500,36600,36600,36600,36600,0
20250401,173600,3000855500,36600,36600,36600,36600,0
20250401,173500,3000855500,36600,36600,36600,36600,0
20250401,173400,3000855500,36600,36600,36600,36600,0
20250401,173300,3000855500,36600,36600,36600,36600,0
20250401,173200,3000855500,36600,36600,36600,36600,0
20250401,173100,3000855500,36600,36600,36600,36600,0
20250401,173000,3000855500,36600,36600,36600,36600,0
20250401,172900,3000855500,36600,36600,36600,36600,0
20250401,172800,3000855500,36600,36600,36600,36600,0
20250401,172700,3000855500,36600,36600,36600,36600,0
20250401,172600,3000855500,36600,36600,36600,36600,0
20250401,172500,3000855500,36600,36600,36600,36600,0
20250401,172400,3000855500,36600,36600,36600,36600,0
20250401,172300,3000855500,36600,36600,36600,36600,0
20250401,172200,3000855500,36600,36600,36600,36600,0
20250401,172100,3000855500,36600,36600,36600,36600,1678
20250401,172000,3000855500,36600,36600,36600,36600,0
20250401,171900,3000855500,36600,36600,36600,36600,0
20250401,171800,3000855500,36600,36600,36600,36600,0
20250401,171700,3000855500,36600,36600,36600,36600,0
20250401,171600,3000855500,36600,36600,36600,36600,0
20250401,171500,3000855500,36600,36600,36600,36600,0
20250401,171400,3000855500,36600,36600,36600,36600,0
20250401,171300,3000855500,36600,36600,36600,36600,0
20250401,171200,3000855500,36600,36600,36600,36600,0
20250401,171100,3000855500,36600,36600,36600,36600,0
20250401,171000,3000855500,36600,36600,36600,36600,0
20250401,170900,3000855500,36600,36600,36600,36600,0
20250401,170800,3000855500,36600,36600,36600,36600,0
20250401,170700,3000855500,36600,36600,36600,36600,0
20250401,170600,3000855500,36600,36600,36600,36600,0
20250401,170500,3000855500,36600,36600,36600,36600,0
20250401,170400,3000855500,36600,36600,36600,36600,0
20250401,170300,3000855500,36600,36600,36600,36600,0
20250401,170200,3000855500,36600,36600,36600,36600,0
20250401,170100,3000855500,36600,36600,36600,36600,0
20250401,170000,3000855500,36600,36600,36600,36600,0
20250401,165900,3000855500,36600,36600,36600,36600,0
20250401,165800,3000855500,36600,36600,36600,36600,0
20250401,165700,3000855500,36600,36600,36600,36600,0
20250401,165600,3000855500,36600,36600,36600,36600,0
20250401,165500,3000855500,36600,36600,36600,36600,0
20250401,165400,3000855500,36600,36600,36600,36600,0
20250401,165300,3000855500,36600,36600,36600,36600,0
20250401,165200,3000855500,36600,36600,36600,36600,0
20250401,165100,3000855500,36600,36600,36600,36600,1678
20250401,165000,3000855500,36600,36600,36600,36600,0
20250401,164900,3000855500,36600,36600,36600,36600,0
20250401,164800,3000855500,36600,36600,36600,36600,0
20250401,164700,3000855500,36600,36600,36600,36600,0
20250401,164600,3000855500,36600,36600,36600,36600,0
20250401,164500,3000855500,36600,36600,36600,36600,0
20250401,164400,3000855500,36600,36600,36600,36600,0
20250401,164300,3000855500,36600,36600,36600,36600,0
20250401,164200,3000855500,36600,36600,36600,36600,0
20250401,164100,3000855500,36600,36600,36600,36600,0
20250401,164000,3000855500,36600,36600,36600,36600,0
20250401,163900,3000855500,36600,36600,36600,36600,0
20250401,163800,3000855500,36600,36600,36600,36600,0
20250401,163700,3000855500,36600,36600,36600,36600,0
20250401,163600,3000855500,36600,36600,36600,36600,0
20250401,163500,3000855500,36600,36600,36600,36600,0
20250401,163400,3000855500,36600,36600,36600,36600,0
20250401,163300,3000855500,36600,36600,36600,36600,0
20250401,163200,3000855500,36600,36600,36600,36600,0
20250401,163100,3000855500,36600,36600,36600,36600,0
20250401,163000,3000855500,36600,36600,36600,36600,0
20250401,162900,3000855500,36600,36600,36600,36600,0
20250401,162800,3000855500,36600,36600,36600,36600,0
20250401,162700,3000855500,36600,36600,36600,36600,0
20250401,162600,3000855500,36600,36600,36600,36600,0
20250401,162500,3000855500,36600,36600,36600,36600,0
20250401,162400,3000855500,36600,36600,36600,36600,0
20250401,162300,3000855500,36600,36600,36600,36600,0
20250401,162200,3000855500,36600,36600,36600,36600,0
20250401,162100,3000855500,36600,36600,36600,36600,1678
20250401,162000,3000855500,36600,36600,36600,36600,0
20250401,161900,3000855500,36600,36600,36600,36600,0
20250401,161800,3000855500,36600,36600,36600,36600,0
20250401,161700,3000855500,36600,36600,36600,36600,0
20250401,161600,3000855500,36600,36600,36600,36600,0
20250401,161500,3000855500,36600,36600,36600,36600,0
20250401,161400,3000855500,36600,36600,36600,36600,0
20250401,161300,3000855500,36600,36600,36600,36600,0
20250401,161200,3000855500,36600,36600,36600,36600,0
20250401,161100,3000855500,36600,36600,36600,36600,0
20250401,161000,3000855500,36600,36600,36600,36600,0
20250401,160900,3000855500,36600,36600,36600,36600,0
20250401,160800,3000855500,36600,36600,36600,36600,0
20250401,160700,3000855500,36600,36600,36600,36600,0
20250401,160600,3000855500,36600,36600,36600,36600,0
20250401,160500,3000855500,36600,36600,36600,36600,0
20250401,160400,3000855500,36600,36600,36600,36600,0
20250401,160300,3000855500,36600,36600,36600,36600,0
20250401,160200,3000855500,36600,36600,36600,36600,0
20250401,160100,3000855500,36600,36600,36600,36600,0
20250401,160000,3000855500,36600,36600,36600,36600,0
20250401,155900,3000855500,36600,36600,36600,36600,0
20250401,155800,3000855500,36600,36600,36600,36600,0
20250401,155700,3000855500,36600,36600,36600,36600,0
20250401,155600,3000855500,36600,36600,36600,36600,0
20250401,155500,3000855500,36600,36600,36600,36600,0
20250401,155400,3000855500,36600,36600,36600,36600,0
20250401,155300,3000855500,36600,36600,36600,36600,0
20250401,155200,3000855500,36600,36600,36600,36600,0
20250401,155100,3000855500,36600,36600,36600,36600,1678
20250401,155000,3000855500,36600,36600,36600,36600,0
20250401,154900,3000855500,36600,36600,36600,36600,0
20250401,154800,3000855500,36600,36600,36600,36600,0
20250401,154700,3000855500,36600,36600,36600,36600,0
20250401,154600,3000855500,36600,36600,36600,36600,0
20250401,154500,3000855500,36600,36600,36600,36600,0
20250401,154400,3000855500,36600,36600,36600,36600,0
20250401,154300,3000855500,36600,36600,36600,36600,0
20250401,154200,3000855500,36600,36600,36600,36600,0
20250401,154100,3000855500,36600,36600,36600,36600,0
20250401,154000,3000855500,36600,36600,36600,36600,0
20250401,153900,3000855500,36600,36600,36600,36600,0
20250401,153800,3000855500,36600,36600,36600,36600,0
20250401,153700,3000855500,36600,36600,36600,36600,0
20250401,153600,3000855500,36600,36600,36600,36600,0
20250401,153500,3000855500,36600,36600,36600,36600,0
20250401,153400,3000855500,36600,36600,36600,36600,0
20250401,153300,3000855500,36600,36600,36600,36600,0
20250401,153200,3000855500,36600,36600,36600,36600,0
20250401,153100,3000855500,36600,36600,36600,36600,0
20250401,153000,3000855500,36600,36600,36600,36600,1678
20250401,152900,2939440700,36700,36700,36700,36700,0
20250401,152800,2939440700,36700,36700,36700,36700,0
20250401,152700,2939440700,36700,36700,36700,36700,0
20250401,152600,2939440700,36700,36700,36700,36700,0
20250401,152500,2939440700,36700,36700,36700,36700,0
20250401,152400,2939440700,36700,36700,36700,36700,0
20250401,152300,2939440700,36700,36700,36700,36700,0
20250401,152200,2939440700,36700,36700,36700,36700,0
20250401,152100,2939440700,36700,36700,36700,36700,0
20250401,152000,2939440700,36700,36700,36700,36700,0
20250401,151900,2939440700,36700,36550,37100,36550,354
20250401,151800,2926373950,36850,36500,36850,36500,127
20250401,151700,2921716350,36500,36400,36650,36400,297
20250401,151600,2910879000,36400,36400,36550,36350,508
20250401,151500,2892353000,36400,36400,36500,36400,191
20250401,151400,2885388750,36400,36400,36500,36400,398
20250401,151300,2870887850,36400,36300,36500,36300,457
20250401,151200,2854240650,36450,36400,36450,36300,331
20250401,151100,2842201500,36350,36350,36400,36350,186
20250401,151000,2835436800,36350,36350,36450,36350,435
20250401,150900,2819614700,36350,36400,36500,36350,232
20250401,150800,2811169900,36450,36350,36500,36350,377
20250401,150700,2797449450,36350,36400,36450,36350,224
20250401,150600,2789298450,36350,36350,36450,36300,398
20250401,150500,2774813375,36300,36350,36450,36300,695
20250401,150400,2749559000,36350,36350,36450,36350,318
20250401,150300,2737994350,36400,36450,36500,36350,792
20250401,150200,2709153650,36500,36450,36550,36450,981
20250401,150100,2673381350,36450,36550,36550,36450,289
20250401,150000,2662826100,36550,36550,36600,36500,336
20250401,145900,2650536200,36600,36550,36600,36500,384
20250401,145800,2636503150,36550,36550,36600,36500,364
20250401,145700,2623200150,36500,36550,36600,36500,581
20250401,145600,2601967100,36550,36550,36600,36500,185
20250401,145500,2595199550,36550,36600,36650,36550,244
20250401,145400,2586270450,36600,36550,36650,36550,364
20250401,145300,2572951750,36550,36550,36650,36500,424
20250401,145200,2557431050,36500,36550,36600,36500,340
20250401,145100,2544996900,36500,36550,36650,36500,303
20250401,145000,2533915050,36550,36600,36600,36500,601
20250401,144900,2511963100,36550,36550,36650,36550,299
20250401,144800,2501024500,36550,36500,36600,36500,487
20250401,144700,2483221900,36500,36550,36650,36500,494
20250401,144600,2465140250,36550,36650,36650,36500,294
20250401,144500,2454382550,36650,36650,36650,36550,337
20250401,144400,2442037750,36650,36650,36750,36550,578
20250401,144300,2420842450,36650,36500,36700,36500,755
20250401,144200,2393189600,36550,36550,36600,36500,361
20250401,144100,2379999700,36500,36550,36550,36500,435
20250401,144000,2364113350,36500,36550,36550,36500,138
20250401,143900,2359074750,36500,36550,36600,36500,396
20250401,143800,2344602300,36600,36550,36600,36500,524
20250401,143700,2325449750,36550,36550,36600,36550,268
20250401,143600,2315652500,36600,36500,36600,36500,248
20250401,143500,2306587550,36500,36500,36600,36500,308
20250401,143400,2295333000,36500,36500,36550,36500,295
20250401,143300,2284556450,36500,36500,36550,36500,263
20250401,143200,2274950150,36500,36500,36550,36450,373
20250401,143100,2261344050,36500,36500,36600,36450,596
20250401,143000,2239585300,36500,36500,36550,36450,423
20250401,142900,2224144600,36500,36500,36550,36500,321
20250401,142800,2212427500,36500,36550,36600,36500,521
20250401,142700,2193395900,36550,36550,36600,36550,465
20250401,142600,2176391750,36550,36550,36600,36550,569
20250401,142500,2155590800,36600,36600,36650,36600,462
20250401,142400,2138679950,36600,36600,36650,36600,278
20250401,142300,2128503600,36600,36600,36650,36600,545
20250401,142200,2108546700,36600,36600,36650,36600,260
20250401,142100,2099026850,36600,36600,36650,36600,539
20250401,142000,2079286650,36600,36600,36700,36600,810
20250401,141900,2049631350,36600,36700,36750,36600,3389
20250401,141800,1925273350,36700,36700,36750,36700,272
20250401,141700,1915289200,36700,36750,36750,36700,235
20250401,141600,1906661850,36750,36750,36800,36700,911
20250401,141500,1873180350,36800,36750,36800,36750,253
20250401,141400,1863880100,36800,36800,36850,36750,376
20250401,141300,1850052350,36800,36800,36850,36750,245
20250401,141200,1841039050,36750,36850,36850,36750,406
20250401,141100,1826096750,36800,36800,36850,36750,357
20250401,141000,1812958900,36800,36800,36850,36800,328
20250401,140900,1800881850,36800,36800,36850,36800,346
20250401,140800,1788140900,36800,36800,36900,36800,365
20250401,140700,1774698000,36850,36850,36900,36800,226
20250401,140600,1766376050,36850,36800,36900,36800,334
20250401,140500,1754062700,36800,36850,36900,36800,114
20250401,140400,1749862850,36850,36850,36900,36800,191
20250401,140300,1742824050,36850,36850,36900,36850,320
20250401,140200,1731019750,36850,36850,36900,36850,146
20250401,140100,1725639350,36850,36850,36900,36800,256
20250401,140000,1716206600,36850,36850,36900,36850,78
20250401,135900,1713331600,36850,36850,36900,36850,168
20250401,135800,1707139000,36900,36900,36950,36850,250
20250401,135700,1697915100,36900,36900,36950,36900,118
20250401,135600,1693560800,36900,36900,36950,36900,238
20250401,135500,1684771550,36900,36900,36950,36900,176
20250401,135400,1678275900,36900,36900,36950,36850,315
20250401,135300,1666646150,36900,36900,36950,36850,180
20250401,135200,1660005900,36900,36850,36950,36850,210
20250401,135100,1652261400,36850,36900,36950,36850,131
20250401,135000,1647429700,36900,36900,36900,36850,158
20250401,134900,1641600200,36900,36900,36950,36900,503
20250401,134800,1623025200,36900,36900,36950,36900,186
20250401,134700,1616159000,36900,36900,36950,36900,127
20250401,134600,1611470100,36900,36950,37000,36900,126
20250401,134500,1606817650,36900,36900,36950,36900,158
20250401,134400,1600982850,36900,36950,36950,36900,92
20250401,134300,1597585000,36950,36950,37000,36900,172
20250401,134200,1591229750,37000,36950,37000,36950,131
20250401,134100,1586388450,37000,36950,37050,36950,131
20250401,134000,1581545850,36950,36950,37050,36950,407
20250401,133900,1566476500,36950,37000,37050,36950,417
20250401,133800,1551043850,37000,37000,37000,37000,117
20250401,133700,1546714850,37000,37000,37050,37000,147
20250401,133600,1541275025,37000,37000,37050,37000,172
20250401,133500,1534908875,37000,37050,37100,37000,96
20250401,133400,1531352275,37050,37050,37100,37000,264
20250401,133300,1521571525,37050,37050,37100,37000,169
20250401,133200,1515310525,37050,37100,37100,37000,200
20250401,133100,1507897625,37000,37050,37100,37000,277
20250401,133000,1497633625,37050,37100,37150,37050,198
20250401,132900,1490291525,37100,37100,37200,37050,223
20250401,132800,1482013575,37100,37100,37200,37100,200
20250401,132700,1474586675,37100,37150,37200,37050,377
20250401,132600,1460591375,37050,37100,37150,37050,296
20250401,132500,1449609775,37050,37050,37100,37050,410
20250401,132400,1434401075,37050,37000,37100,37000,236
20250401,132300,1425656225,37050,37100,37100,37000,112
20250401,132200,1421510075,37050,37050,37100,37000,342
20250401,132100,1408835875,37050,37050,37100,37050,132
20250401,132000,1403944475,37050,37050,37100,37050,131
20250401,131900,1399090475,37050,37100,37100,37050,213
20250401,131800,1391192375,37050,37050,37050,37050,75
20250401,131700,1388413625,37050,37050,37100,37050,145
20250401,131600,1383036675,37050,37050,37100,37050,74
20250401,131500,1380294175,37050,37050,37050,37050,68
20250401,131400,1377774775,37100,37050,37100,37050,79
20250401,131300,1374846825,37050,37050,37100,37050,179
20250401,131200,1368207775,37050,37050,37100,37050,120
20250401,131100,1363759575,37050,37100,37100,37050,131
20250401,131000,1358902775,37100,37050,37100,37050,71
20250401,130900,1356270525,37050,37050,37100,37050,262
20250401,130800,1346554325,37050,37050,37100,37050,63
20250401,130700,1344219375,37050,37100,37100,37050,185
20250401,130600,1337356625,37150,37100,37150,37100,72
20250401,130500,1334685125,37100,37100,37150,37100,110
20250401,130400,1330601975,37150,37150,37150,37100,172
20250401,130300,1324214325,37100,37100,37150,37100,75
20250401,130200,1321431125,37100,37150,37150,37100,128
20250401,130100,1316678925,37125,37100,37200,37100,57
20250401,130000,1314562475,37200,37200,37200,37100,358
20250401,125900,1301253975,37200,37125,37200,37125,112
20250401,125800,1297092700,37125,37100,37150,37100,111
20250401,125700,1292970675,37100,37100,37150,37100,68
20250401,125600,1290446875,37100,37100,37150,37100,124
20250401,125500,1285843675,37100,37100,37200,37100,250
20250401,125400,1276559275,37150,37100,37150,37100,239
20250401,125300,1267682225,37100,37100,37150,37100,91
20250401,125200,1264305125,37100,37100,37200,37100,125
20250401,125100,1259662025,37150,37100,37200,37100,231
20250401,125000,1251080275,37150,37100,37150,37100,728
20250401,124900,1224038925,37100,37100,37150,37100,110
20250401,124800,1219956875,37100,37100,37150,37100,94
20250401,124700,1216467175,37100,37100,37150,37100,96
20250401,124600,1212904775,37100,37100,37150,37100,49
20250401,124500,1211086825,37100,37150,37150,37100,337
20250401,124400,1198580375,37100,37150,37150,37100,218
20250401,124300,1190485025,37100,37150,37150,37100,61
20250401,124200,1188221875,37100,37100,37150,37100,69
20250401,124100,1185661125,37100,37150,37150,37100,190
20250401,124000,1178606125,37100,37150,37150,37100,190
20250401,123900,1171549425,37150,37150,37200,37150,78
20250401,123800,1168650925,37150,37150,37200,37150,134
20250401,123700,1163672525,37150,37150,37150,37150,73
20250401,123600,1160960575,37150,37150,37200,37150,49
20250401,123500,1159139525,37150,37150,37200,37150,101
20250401,123400,1155386225,37150,37150,37200,37150,83
20250401,123300,1152302675,37150,37150,37200,37150,57
20250401,123200,1150184375,37200,37150,37200,37150,62
20250401,123100,1147880825,37150,37150,37200,37150,97
20250401,123000,1144276425,37150,37150,37200,37150,37
20250401,122900,1142901725,37150,37150,37200,37100,157
20250401,122800,1137064875,37150,37150,37200,37150,180
20250401,122700,1130373025,37150,37150,37150,37100,134
20250401,122600,1125396875,37150,37100,37200,37100,66
20250401,122500,1122945925,37150,37100,37150,37100,167
20250401,122400,1116746875,37150,37150,37150,37100,84
20250401,122300,1113626475,37150,37100,37200,37100,126
20250401,122200,1108940925,37150,37150,37200,37100,469
20250401,122100,1091513225,37150,37150,37200,37150,39
20250401,122000,1090064175,37150,37150,37200,37150,82
20250401,121900,1087017025,37150,37150,37150,37150,83
20250401,121800,1083933575,37150,37150,37200,37150,56
20250401,121700,1081852125,37150,37150,37200,37150,183
20250401,121600,1075047725,37150,37150,37200,37150,100
20250401,121500,1071332475,37150,37150,37200,37150,195
20250401,121400,1064080775,37150,37150,37200,37150,56
20250401,121300,1062000325,37150,37150,37150,37150,88
20250401,121200,1058731125,37150,37150,37200,37150,78
20250401,121100,1055832625,37150,37150,37200,37150,62
20250401,121000,1053529125,37150,37150,37200,37150,103
20250401,120900,1049701475,37200,37150,37200,37150,83
20250401,120800,1046616375,37200,37200,37200,37150,94
20250401,120700,1043119725,37200,37200,37250,37200,189
20250401,120600,1036082675,37200,37200,37250,37200,122
20250401,120500,1031542225,37200,37200,37250,37200,51
20250401,120400,1029644225,37200,37250,37250,37200,170
20250401,120300,1023314625,37200,37200,37250,37200,343
20250401,120200,1010541325,37200,37200,37250,37200,176
20250401,120100,1003987575,37200,37150,37200,37150,185
20250401,120000,997106825,37150,37200,37200,37150,121
20250401,115900,992609875,37200,37150,37200,37150,138
20250401,115800,987478775,37150,37150,37200,37150,70
20250401,115700,984878025,37150,37150,37200,37150,149
20250401,115600,979336525,37150,37150,37200,37150,120
20250401,115500,974876225,37200,37150,37200,37150,204
20250401,115400,967291075,37150,37150,37200,37150,128
20250401,115300,962534175,37150,37150,37200,37150,67
20250401,115200,960044775,37150,37200,37200,37150,99
20250401,115100,956362325,37200,37200,37250,37200,106
20250401,115000,952418325,37200,37250,37300,37200,162
20250401,114900,946385475,37250,37200,37300,37200,220
20250401,114800,938191625,37200,37250,37250,37150,245
20250401,114700,929072825,37150,37200,37250,37150,107
20250401,114600,925092875,37200,37150,37250,37150,180
20250401,114500,918396825,37200,37200,37200,37150,107
20250401,114400,914418725,37200,37200,37250,37200,63
20250401,114300,912074125,37200,37200,37250,37200,88
20250401,114200,908799175,37200,37150,37200,37150,83
20250401,114100,905714775,37150,37200,37250,37150,112
20250401,114000,901549925,37200,37200,37250,37150,54
20250401,113900,899540975,37200,37150,37200,37150,61
20250401,113800,897272975,37200,37200,37250,37150,102
20250401,113700,893477875,37200,37150,37250,37150,115
20250401,113600,889198975,37150,37200,37250,37150,94
20250401,113500,885702925,37200,37150,37250,37150,109
20250401,113400,881647925,37150,37150,37200,37150,133
20250401,113300,876701875,37200,37150,37200,37150,192
20250401,113200,869561925,37150,37200,37200,37150,118
20250401,113100,865176675,37150,37200,37200,37150,127
20250401,113000,860454125,37200,37200,37250,37200,68
20250401,112900,857923625,37200,37150,37200,37150,92
20250401,112800,854504925,37200,37200,37250,37150,262
20250401,112700,844758125,37200,37200,37250,37200,60
20250401,112600,842525375,37200,37200,37250,37200,93
20250401,112500,839065675,37200,37200,37250,37200,52
20250401,112400,837131025,37250,37150,37250,37150,251
20250401,112300,827786675,37200,37200,37250,37150,180
20250401,112200,821092425,37200,37200,37250,37200,41
20250401,112100,819566425,37200,37150,37200,37150,145
20250401,112000,814174125,37200,37200,37250,37200,221
20250401,111900,805946225,37200,37150,37200,37150,106
20250401,111800,802005275,37150,37150,37200,37150,150
20250401,111700,796427225,37150,37200,37200,37150,124
20250401,111600,791815025,37200,37200,37250,37200,218
20250401,111500,783697575,37150,37150,37200,37150,87
20250401,111400,780462625,37150,37150,37250,37150,284
20250401,111300,769901025,37200,37250,37300,37150,652
20250401,111200,745622075,37250,37250,37300,37250,43
20250401,111100,744019425,37250,37250,37300,37250,123
20250401,111000,739435725,37250,37250,37300,37250,101
20250401,110900,735671475,37250,37250,37300,37250,58
20250401,110800,733510125,37300,37250,37300,37250,99
20250401,110700,729819725,37250,37250,37250,37250,91
20250401,110600,726429975,37250,37250,37300,37250,46
20250401,110500,724715625,37250,37250,37300,37250,87
20250401,110400,721473525,37250,37250,37250,37200,179
20250401,110300,714807525,37250,37250,37250,37200,65
20250401,110200,712386725,37200,37200,37250,37200,49
20250401,110100,710563875,37200,37250,37250,37200,91
20250401,110000,707177975,37200,37250,37300,37200,85
20250401,105900,704013425,37250,37200,37250,37200,64
20250401,105800,701630625,37200,37200,37250,37200,104
20250401,105700,697760375,37200,37250,37300,37200,78
20250401,105600,694856275,37250,37250,37300,37250,34
20250401,105500,693589375,37250,37200,37300,37200,109
20250401,105400,689529125,37200,37200,37300,37200,64
20250401,105300,687146675,37200,37250,37250,37200,146
20250401,105200,681710375,37200,37200,37200,37200,85
20250401,105100,678548375,37200,37200,37250,37200,66
20250401,105000,676091975,37200,37250,37300,37200,53
20250401,104900,674118775,37250,37250,37300,37250,74
20250401,104800,671362225,37250,37250,37250,37250,58
20250401,104700,669201725,37250,37250,37300,37250,66
20250401,104600,666741275,37250,37200,37250,37150,189
20250401,104500,659712375,37150,37200,37200,37150,95
20250401,104400,656180325,37100,37100,37200,37100,242
20250401,104300,647190675,37100,37100,37150,37100,86
20250401,104200,643999375,37100,37125,37150,37100,140
20250401,104100,638802150,37100,37100,37200,37100,73
20250401,104000,636091400,37100,37100,37150,37100,63
20250401,103900,633753350,37150,37150,37200,37100,85
20250401,103800,630597650,37150,37100,37200,37100,168
20250401,103700,624352400,37100,37100,37200,37100,67
20250401,103600,621863350,37100,37150,37200,37100,104
20250401,103500,617999650,37150,37150,37150,37150,71
20250401,103400,615362000,37150,37100,37200,37100,69
20250401,103300,612799150,37100,37150,37150,37100,112
20250401,103200,608639450,37150,37100,37150,37100,272
20250401,103100,598535700,37100,37100,37150,37100,61
20250401,103000,596271850,37100,37100,37150,37100,142
20250401,102900,591000650,37100,37100,37150,37100,46
20250401,102800,589293350,37100,37100,37150,37100,71
20250401,102700,586658750,37100,37150,37200,37100,93
20250401,102600,583205750,37150,37150,37200,37150,59
20250401,102500,581012950,37150,37150,37200,37150,53
20250401,102400,579043250,37150,37150,37200,37150,322
20250401,102300,567078250,37150,37150,37200,37150,185
20250401,102200,560198800,37150,37150,37200,37150,50
20250401,102100,558341200,37150,37200,37250,37150,102
20250401,102000,554547650,37200,37200,37200,37200,53
20250401,101900,552576050,37200,37150,37200,37150,43
20250401,101800,550977600,37150,37200,37250,37150,222
20250401,101700,542721750,37200,37200,37200,37200,77
20250401,101600,539857350,37200,37200,37250,37200,63
20250401,101500,537512950,37200,37200,37250,37200,80
20250401,101400,534536100,37200,37200,37250,37200,81
20250401,101300,531521150,37200,37250,37300,37200,70
20250401,101200,528913550,37250,37200,37250,37200,53
20250401,101100,526940250,37200,37250,37300,37200,101
20250401,101000,523180400,37250,37250,37250,37200,23
20250401,100900,522324200,37250,37200,37250,37200,23
20250401,100800,521468300,37200,37400,37450,37200,177
20250401,100700,514867250,37450,37450,37450,37400,80
20250401,100600,511871350,37400,37400,37400,37400,12
20250401,100500,511422550,37400,37350,37400,37350,276
20250401,100400,501104900,37350,37300,37350,37300,63
20250401,100300,498752350,37350,37350,37350,37350,47
20250401,100200,496996900,37400,37350,37400,37350,34
20250401,100100,495726000,37350,37350,37400,37300,195
20250401,100000,488442800,37300,37350,37350,37300,3
20250401,095900,488330850,37300,37300,37300,37300,2
20250401,095800,488256250,37300,37300,37300,37300,29
20250401,095700,487174550,37300,37350,37350,37300,38
20250401,095600,485756050,37350,37250,37350,37250,56
20250401,095500,483668650,37200,37200,37200,37200,58
20250401,095400,481511050,37250,37200,37250,37200,257
20250401,095300,471946000,37200,37225,37225,37200,112
20250401,095200,467779575,37250,37250,37250,37250,0
20250401,095100,467779575,37250,37250,37250,37250,120
20250401,095000,463309575,37250,37300,37300,37250,19
20250401,094900,462601025,37350,37400,37400,37350,16
20250401,094800,462002675,37300,37450,37450,37300,57
20250401,094700,459873575,37450,37450,37450,37450,17
20250401,094600,459236925,37450,37250,37450,37250,455
20250401,094500,442283425,37250,37150,37250,37150,562
20250401,094400,421375325,37150,37250,37250,37100,1266
20250401,094300,374355175,37200,37250,37250,37200,2
20250401,094200,374280725,37250,37200,37250,37150,168
20250401,094100,368039225,37200,37200,37200,37200,0
20250401,094000,368039225,37200,37200,37200,37200,1
20250401,093900,368002025,37250,37250,37250,37200,40
20250401,093800,366513175,37250,37250,37250,37250,50
20250401,093700,364650675,37250,37250,37250,37250,13
20250401,093600,364166425,37250,37250,37250,37250,14
20250401,093500,363644925,37250,37200,37250,37200,1779
20250401,093400,297459325,37250,37350,37350,37250,14
20250401,093300,296937725,37300,37350,37400,37300,29
20250401,093200,295855875,37300,37350,37350,37250,72
20250401,093100,293173275,37300,37350,37450,37300,479
20250401,093000,275281425,37350,37400,37400,37250,662
20250401,092900,250599475,37400,37400,37400,37400,1
20250401,092800,250562075,37400,37400,37400,37400,99
20250401,092700,246859475,37400,37450,37450,37400,2
20250401,092600,246784625,37450,37450,37450,37450,8
20250401,092500,246485025,37500,37500,37500,37500,40
20250401,092400,244985025,37550,37550,37550,37550,15
20250401,092300,244421775,37550,37575,37600,37550,308
20250401,092200,232855500,37600,37500,37600,37500,363
20250401,092100,219224450,37550,37450,37550,37450,19
20250401,092000,218512800,37500,37600,37700,37500,1524
20250401,091900,161328150,37650,37650,37650,37650,1
20250401,091800,161290500,37650,37650,37650,37650,0
20250401,091700,161290500,37650,37700,37700,37650,195
20250401,091600,153939050,37700,37750,37750,37700,2
20250401,091500,153863600,37750,37750,37750,37600,84
20250401,091400,150697400,37650,37750,37750,37650,116
20250401,091300,146319650,37750,37700,37750,37700,98
20250401,091200,142622350,37700,37700,37700,37650,166
20250401,091100,136365150,37700,37650,37700,37650,97
20250401,091000,132709600,37650,37650,37700,37650,83
20250401,090900,129583200,37700,37700,37700,37600,127
20250401,090800,124798800,37600,37650,37700,37600,390
20250401,090700,110117600,37650,37550,37650,37550,68
20250401,090600,107558600,37650,37500,37650,37500,470
20250401,090500,89894400,37550,37550,37550,37550,81
20250401,090400,86852850,37450,37600,37600,37400,77
20250401,090300,83967450,37650,37350,37650,37200,447
20250401,090200,67210450,37350,37400,37600,37200,945
20250401,090100,31908450,37400,37600,37650,37350,374
20250401,090000,17862700,37300,37300,37600,37300,478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 3000855500 36600 36600 36600 36600 1678
3 20250401 185000 3000855500 36600 36600 36600 36600 0
4 20250401 184900 3000855500 36600 36600 36600 36600 0
5 20250401 184800 3000855500 36600 36600 36600 36600 0
6 20250401 184700 3000855500 36600 36600 36600 36600 0
7 20250401 184600 3000855500 36600 36600 36600 36600 0
8 20250401 184500 3000855500 36600 36600 36600 36600 0
9 20250401 184400 3000855500 36600 36600 36600 36600 0
10 20250401 184300 3000855500 36600 36600 36600 36600 0
11 20250401 184200 3000855500 36600 36600 36600 36600 0
12 20250401 184100 3000855500 36600 36600 36600 36600 0
13 20250401 184000 3000855500 36600 36600 36600 36600 0
14 20250401 183900 3000855500 36600 36600 36600 36600 0
15 20250401 183800 3000855500 36600 36600 36600 36600 0
16 20250401 183700 3000855500 36600 36600 36600 36600 0
17 20250401 183600 3000855500 36600 36600 36600 36600 0
18 20250401 183500 3000855500 36600 36600 36600 36600 0
19 20250401 183400 3000855500 36600 36600 36600 36600 0
20 20250401 183300 3000855500 36600 36600 36600 36600 0
21 20250401 183200 3000855500 36600 36600 36600 36600 0
22 20250401 183100 3000855500 36600 36600 36600 36600 0
23 20250401 183000 3000855500 36600 36600 36600 36600 0
24 20250401 182900 3000855500 36600 36600 36600 36600 0
25 20250401 182800 3000855500 36600 36600 36600 36600 0
26 20250401 182700 3000855500 36600 36600 36600 36600 0
27 20250401 182600 3000855500 36600 36600 36600 36600 0
28 20250401 182500 3000855500 36600 36600 36600 36600 0
29 20250401 182400 3000855500 36600 36600 36600 36600 0
30 20250401 182300 3000855500 36600 36600 36600 36600 0
31 20250401 182200 3000855500 36600 36600 36600 36600 0
32 20250401 182100 3000855500 36600 36600 36600 36600 1678
33 20250401 182000 3000855500 36600 36600 36600 36600 0
34 20250401 181900 3000855500 36600 36600 36600 36600 0
35 20250401 181800 3000855500 36600 36600 36600 36600 0
36 20250401 181700 3000855500 36600 36600 36600 36600 0
37 20250401 181600 3000855500 36600 36600 36600 36600 0
38 20250401 181500 3000855500 36600 36600 36600 36600 0
39 20250401 181400 3000855500 36600 36600 36600 36600 0
40 20250401 181300 3000855500 36600 36600 36600 36600 0
41 20250401 181200 3000855500 36600 36600 36600 36600 0
42 20250401 181100 3000855500 36600 36600 36600 36600 0
43 20250401 181000 3000855500 36600 36600 36600 36600 0
44 20250401 180900 3000855500 36600 36600 36600 36600 0
45 20250401 180800 3000855500 36600 36600 36600 36600 0
46 20250401 180700 3000855500 36600 36600 36600 36600 0
47 20250401 180600 3000855500 36600 36600 36600 36600 0
48 20250401 180500 3000855500 36600 36600 36600 36600 0
49 20250401 180400 3000855500 36600 36600 36600 36600 0
50 20250401 180300 3000855500 36600 36600 36600 36600 0
51 20250401 180200 3000855500 36600 36600 36600 36600 0
52 20250401 180100 3000855500 36600 36600 36600 36600 0
53 20250401 180000 3000855500 36600 36600 36600 36600 0
54 20250401 175900 3000855500 36600 36600 36600 36600 0
55 20250401 175800 3000855500 36600 36600 36600 36600 0
56 20250401 175700 3000855500 36600 36600 36600 36600 0
57 20250401 175600 3000855500 36600 36600 36600 36600 0
58 20250401 175500 3000855500 36600 36600 36600 36600 0
59 20250401 175400 3000855500 36600 36600 36600 36600 0
60 20250401 175300 3000855500 36600 36600 36600 36600 0
61 20250401 175200 3000855500 36600 36600 36600 36600 0
62 20250401 175100 3000855500 36600 36600 36600 36600 1678
63 20250401 175000 3000855500 36600 36600 36600 36600 0
64 20250401 174900 3000855500 36600 36600 36600 36600 0
65 20250401 174800 3000855500 36600 36600 36600 36600 0
66 20250401 174700 3000855500 36600 36600 36600 36600 0
67 20250401 174600 3000855500 36600 36600 36600 36600 0
68 20250401 174500 3000855500 36600 36600 36600 36600 0
69 20250401 174400 3000855500 36600 36600 36600 36600 0
70 20250401 174300 3000855500 36600 36600 36600 36600 0
71 20250401 174200 3000855500 36600 36600 36600 36600 0
72 20250401 174100 3000855500 36600 36600 36600 36600 0
73 20250401 174000 3000855500 36600 36600 36600 36600 0
74 20250401 173900 3000855500 36600 36600 36600 36600 0
75 20250401 173800 3000855500 36600 36600 36600 36600 0
76 20250401 173700 3000855500 36600 36600 36600 36600 0
77 20250401 173600 3000855500 36600 36600 36600 36600 0
78 20250401 173500 3000855500 36600 36600 36600 36600 0
79 20250401 173400 3000855500 36600 36600 36600 36600 0
80 20250401 173300 3000855500 36600 36600 36600 36600 0
81 20250401 173200 3000855500 36600 36600 36600 36600 0
82 20250401 173100 3000855500 36600 36600 36600 36600 0
83 20250401 173000 3000855500 36600 36600 36600 36600 0
84 20250401 172900 3000855500 36600 36600 36600 36600 0
85 20250401 172800 3000855500 36600 36600 36600 36600 0
86 20250401 172700 3000855500 36600 36600 36600 36600 0
87 20250401 172600 3000855500 36600 36600 36600 36600 0
88 20250401 172500 3000855500 36600 36600 36600 36600 0
89 20250401 172400 3000855500 36600 36600 36600 36600 0
90 20250401 172300 3000855500 36600 36600 36600 36600 0
91 20250401 172200 3000855500 36600 36600 36600 36600 0
92 20250401 172100 3000855500 36600 36600 36600 36600 1678
93 20250401 172000 3000855500 36600 36600 36600 36600 0
94 20250401 171900 3000855500 36600 36600 36600 36600 0
95 20250401 171800 3000855500 36600 36600 36600 36600 0
96 20250401 171700 3000855500 36600 36600 36600 36600 0
97 20250401 171600 3000855500 36600 36600 36600 36600 0
98 20250401 171500 3000855500 36600 36600 36600 36600 0
99 20250401 171400 3000855500 36600 36600 36600 36600 0
100 20250401 171300 3000855500 36600 36600 36600 36600 0
101 20250401 171200 3000855500 36600 36600 36600 36600 0
102 20250401 171100 3000855500 36600 36600 36600 36600 0
103 20250401 171000 3000855500 36600 36600 36600 36600 0
104 20250401 170900 3000855500 36600 36600 36600 36600 0
105 20250401 170800 3000855500 36600 36600 36600 36600 0
106 20250401 170700 3000855500 36600 36600 36600 36600 0
107 20250401 170600 3000855500 36600 36600 36600 36600 0
108 20250401 170500 3000855500 36600 36600 36600 36600 0
109 20250401 170400 3000855500 36600 36600 36600 36600 0
110 20250401 170300 3000855500 36600 36600 36600 36600 0
111 20250401 170200 3000855500 36600 36600 36600 36600 0
112 20250401 170100 3000855500 36600 36600 36600 36600 0
113 20250401 170000 3000855500 36600 36600 36600 36600 0
114 20250401 165900 3000855500 36600 36600 36600 36600 0
115 20250401 165800 3000855500 36600 36600 36600 36600 0
116 20250401 165700 3000855500 36600 36600 36600 36600 0
117 20250401 165600 3000855500 36600 36600 36600 36600 0
118 20250401 165500 3000855500 36600 36600 36600 36600 0
119 20250401 165400 3000855500 36600 36600 36600 36600 0
120 20250401 165300 3000855500 36600 36600 36600 36600 0
121 20250401 165200 3000855500 36600 36600 36600 36600 0
122 20250401 165100 3000855500 36600 36600 36600 36600 1678
123 20250401 165000 3000855500 36600 36600 36600 36600 0
124 20250401 164900 3000855500 36600 36600 36600 36600 0
125 20250401 164800 3000855500 36600 36600 36600 36600 0
126 20250401 164700 3000855500 36600 36600 36600 36600 0
127 20250401 164600 3000855500 36600 36600 36600 36600 0
128 20250401 164500 3000855500 36600 36600 36600 36600 0
129 20250401 164400 3000855500 36600 36600 36600 36600 0
130 20250401 164300 3000855500 36600 36600 36600 36600 0
131 20250401 164200 3000855500 36600 36600 36600 36600 0
132 20250401 164100 3000855500 36600 36600 36600 36600 0
133 20250401 164000 3000855500 36600 36600 36600 36600 0
134 20250401 163900 3000855500 36600 36600 36600 36600 0
135 20250401 163800 3000855500 36600 36600 36600 36600 0
136 20250401 163700 3000855500 36600 36600 36600 36600 0
137 20250401 163600 3000855500 36600 36600 36600 36600 0
138 20250401 163500 3000855500 36600 36600 36600 36600 0
139 20250401 163400 3000855500 36600 36600 36600 36600 0
140 20250401 163300 3000855500 36600 36600 36600 36600 0
141 20250401 163200 3000855500 36600 36600 36600 36600 0
142 20250401 163100 3000855500 36600 36600 36600 36600 0
143 20250401 163000 3000855500 36600 36600 36600 36600 0
144 20250401 162900 3000855500 36600 36600 36600 36600 0
145 20250401 162800 3000855500 36600 36600 36600 36600 0
146 20250401 162700 3000855500 36600 36600 36600 36600 0
147 20250401 162600 3000855500 36600 36600 36600 36600 0
148 20250401 162500 3000855500 36600 36600 36600 36600 0
149 20250401 162400 3000855500 36600 36600 36600 36600 0
150 20250401 162300 3000855500 36600 36600 36600 36600 0
151 20250401 162200 3000855500 36600 36600 36600 36600 0
152 20250401 162100 3000855500 36600 36600 36600 36600 1678
153 20250401 162000 3000855500 36600 36600 36600 36600 0
154 20250401 161900 3000855500 36600 36600 36600 36600 0
155 20250401 161800 3000855500 36600 36600 36600 36600 0
156 20250401 161700 3000855500 36600 36600 36600 36600 0
157 20250401 161600 3000855500 36600 36600 36600 36600 0
158 20250401 161500 3000855500 36600 36600 36600 36600 0
159 20250401 161400 3000855500 36600 36600 36600 36600 0
160 20250401 161300 3000855500 36600 36600 36600 36600 0
161 20250401 161200 3000855500 36600 36600 36600 36600 0
162 20250401 161100 3000855500 36600 36600 36600 36600 0
163 20250401 161000 3000855500 36600 36600 36600 36600 0
164 20250401 160900 3000855500 36600 36600 36600 36600 0
165 20250401 160800 3000855500 36600 36600 36600 36600 0
166 20250401 160700 3000855500 36600 36600 36600 36600 0
167 20250401 160600 3000855500 36600 36600 36600 36600 0
168 20250401 160500 3000855500 36600 36600 36600 36600 0
169 20250401 160400 3000855500 36600 36600 36600 36600 0
170 20250401 160300 3000855500 36600 36600 36600 36600 0
171 20250401 160200 3000855500 36600 36600 36600 36600 0
172 20250401 160100 3000855500 36600 36600 36600 36600 0
173 20250401 160000 3000855500 36600 36600 36600 36600 0
174 20250401 155900 3000855500 36600 36600 36600 36600 0
175 20250401 155800 3000855500 36600 36600 36600 36600 0
176 20250401 155700 3000855500 36600 36600 36600 36600 0
177 20250401 155600 3000855500 36600 36600 36600 36600 0
178 20250401 155500 3000855500 36600 36600 36600 36600 0
179 20250401 155400 3000855500 36600 36600 36600 36600 0
180 20250401 155300 3000855500 36600 36600 36600 36600 0
181 20250401 155200 3000855500 36600 36600 36600 36600 0
182 20250401 155100 3000855500 36600 36600 36600 36600 1678
183 20250401 155000 3000855500 36600 36600 36600 36600 0
184 20250401 154900 3000855500 36600 36600 36600 36600 0
185 20250401 154800 3000855500 36600 36600 36600 36600 0
186 20250401 154700 3000855500 36600 36600 36600 36600 0
187 20250401 154600 3000855500 36600 36600 36600 36600 0
188 20250401 154500 3000855500 36600 36600 36600 36600 0
189 20250401 154400 3000855500 36600 36600 36600 36600 0
190 20250401 154300 3000855500 36600 36600 36600 36600 0
191 20250401 154200 3000855500 36600 36600 36600 36600 0
192 20250401 154100 3000855500 36600 36600 36600 36600 0
193 20250401 154000 3000855500 36600 36600 36600 36600 0
194 20250401 153900 3000855500 36600 36600 36600 36600 0
195 20250401 153800 3000855500 36600 36600 36600 36600 0
196 20250401 153700 3000855500 36600 36600 36600 36600 0
197 20250401 153600 3000855500 36600 36600 36600 36600 0
198 20250401 153500 3000855500 36600 36600 36600 36600 0
199 20250401 153400 3000855500 36600 36600 36600 36600 0
200 20250401 153300 3000855500 36600 36600 36600 36600 0
201 20250401 153200 3000855500 36600 36600 36600 36600 0
202 20250401 153100 3000855500 36600 36600 36600 36600 0
203 20250401 153000 3000855500 36600 36600 36600 36600 1678
204 20250401 152900 2939440700 36700 36700 36700 36700 0
205 20250401 152800 2939440700 36700 36700 36700 36700 0
206 20250401 152700 2939440700 36700 36700 36700 36700 0
207 20250401 152600 2939440700 36700 36700 36700 36700 0
208 20250401 152500 2939440700 36700 36700 36700 36700 0
209 20250401 152400 2939440700 36700 36700 36700 36700 0
210 20250401 152300 2939440700 36700 36700 36700 36700 0
211 20250401 152200 2939440700 36700 36700 36700 36700 0
212 20250401 152100 2939440700 36700 36700 36700 36700 0
213 20250401 152000 2939440700 36700 36700 36700 36700 0
214 20250401 151900 2939440700 36700 36550 37100 36550 354
215 20250401 151800 2926373950 36850 36500 36850 36500 127
216 20250401 151700 2921716350 36500 36400 36650 36400 297
217 20250401 151600 2910879000 36400 36400 36550 36350 508
218 20250401 151500 2892353000 36400 36400 36500 36400 191
219 20250401 151400 2885388750 36400 36400 36500 36400 398
220 20250401 151300 2870887850 36400 36300 36500 36300 457
221 20250401 151200 2854240650 36450 36400 36450 36300 331
222 20250401 151100 2842201500 36350 36350 36400 36350 186
223 20250401 151000 2835436800 36350 36350 36450 36350 435
224 20250401 150900 2819614700 36350 36400 36500 36350 232
225 20250401 150800 2811169900 36450 36350 36500 36350 377
226 20250401 150700 2797449450 36350 36400 36450 36350 224
227 20250401 150600 2789298450 36350 36350 36450 36300 398
228 20250401 150500 2774813375 36300 36350 36450 36300 695
229 20250401 150400 2749559000 36350 36350 36450 36350 318
230 20250401 150300 2737994350 36400 36450 36500 36350 792
231 20250401 150200 2709153650 36500 36450 36550 36450 981
232 20250401 150100 2673381350 36450 36550 36550 36450 289
233 20250401 150000 2662826100 36550 36550 36600 36500 336
234 20250401 145900 2650536200 36600 36550 36600 36500 384
235 20250401 145800 2636503150 36550 36550 36600 36500 364
236 20250401 145700 2623200150 36500 36550 36600 36500 581
237 20250401 145600 2601967100 36550 36550 36600 36500 185
238 20250401 145500 2595199550 36550 36600 36650 36550 244
239 20250401 145400 2586270450 36600 36550 36650 36550 364
240 20250401 145300 2572951750 36550 36550 36650 36500 424
241 20250401 145200 2557431050 36500 36550 36600 36500 340
242 20250401 145100 2544996900 36500 36550 36650 36500 303
243 20250401 145000 2533915050 36550 36600 36600 36500 601
244 20250401 144900 2511963100 36550 36550 36650 36550 299
245 20250401 144800 2501024500 36550 36500 36600 36500 487
246 20250401 144700 2483221900 36500 36550 36650 36500 494
247 20250401 144600 2465140250 36550 36650 36650 36500 294
248 20250401 144500 2454382550 36650 36650 36650 36550 337
249 20250401 144400 2442037750 36650 36650 36750 36550 578
250 20250401 144300 2420842450 36650 36500 36700 36500 755
251 20250401 144200 2393189600 36550 36550 36600 36500 361
252 20250401 144100 2379999700 36500 36550 36550 36500 435
253 20250401 144000 2364113350 36500 36550 36550 36500 138
254 20250401 143900 2359074750 36500 36550 36600 36500 396
255 20250401 143800 2344602300 36600 36550 36600 36500 524
256 20250401 143700 2325449750 36550 36550 36600 36550 268
257 20250401 143600 2315652500 36600 36500 36600 36500 248
258 20250401 143500 2306587550 36500 36500 36600 36500 308
259 20250401 143400 2295333000 36500 36500 36550 36500 295
260 20250401 143300 2284556450 36500 36500 36550 36500 263
261 20250401 143200 2274950150 36500 36500 36550 36450 373
262 20250401 143100 2261344050 36500 36500 36600 36450 596
263 20250401 143000 2239585300 36500 36500 36550 36450 423
264 20250401 142900 2224144600 36500 36500 36550 36500 321
265 20250401 142800 2212427500 36500 36550 36600 36500 521
266 20250401 142700 2193395900 36550 36550 36600 36550 465
267 20250401 142600 2176391750 36550 36550 36600 36550 569
268 20250401 142500 2155590800 36600 36600 36650 36600 462
269 20250401 142400 2138679950 36600 36600 36650 36600 278
270 20250401 142300 2128503600 36600 36600 36650 36600 545
271 20250401 142200 2108546700 36600 36600 36650 36600 260
272 20250401 142100 2099026850 36600 36600 36650 36600 539
273 20250401 142000 2079286650 36600 36600 36700 36600 810
274 20250401 141900 2049631350 36600 36700 36750 36600 3389
275 20250401 141800 1925273350 36700 36700 36750 36700 272
276 20250401 141700 1915289200 36700 36750 36750 36700 235
277 20250401 141600 1906661850 36750 36750 36800 36700 911
278 20250401 141500 1873180350 36800 36750 36800 36750 253
279 20250401 141400 1863880100 36800 36800 36850 36750 376
280 20250401 141300 1850052350 36800 36800 36850 36750 245
281 20250401 141200 1841039050 36750 36850 36850 36750 406
282 20250401 141100 1826096750 36800 36800 36850 36750 357
283 20250401 141000 1812958900 36800 36800 36850 36800 328
284 20250401 140900 1800881850 36800 36800 36850 36800 346
285 20250401 140800 1788140900 36800 36800 36900 36800 365
286 20250401 140700 1774698000 36850 36850 36900 36800 226
287 20250401 140600 1766376050 36850 36800 36900 36800 334
288 20250401 140500 1754062700 36800 36850 36900 36800 114
289 20250401 140400 1749862850 36850 36850 36900 36800 191
290 20250401 140300 1742824050 36850 36850 36900 36850 320
291 20250401 140200 1731019750 36850 36850 36900 36850 146
292 20250401 140100 1725639350 36850 36850 36900 36800 256
293 20250401 140000 1716206600 36850 36850 36900 36850 78
294 20250401 135900 1713331600 36850 36850 36900 36850 168
295 20250401 135800 1707139000 36900 36900 36950 36850 250
296 20250401 135700 1697915100 36900 36900 36950 36900 118
297 20250401 135600 1693560800 36900 36900 36950 36900 238
298 20250401 135500 1684771550 36900 36900 36950 36900 176
299 20250401 135400 1678275900 36900 36900 36950 36850 315
300 20250401 135300 1666646150 36900 36900 36950 36850 180
301 20250401 135200 1660005900 36900 36850 36950 36850 210
302 20250401 135100 1652261400 36850 36900 36950 36850 131
303 20250401 135000 1647429700 36900 36900 36900 36850 158
304 20250401 134900 1641600200 36900 36900 36950 36900 503
305 20250401 134800 1623025200 36900 36900 36950 36900 186
306 20250401 134700 1616159000 36900 36900 36950 36900 127
307 20250401 134600 1611470100 36900 36950 37000 36900 126
308 20250401 134500 1606817650 36900 36900 36950 36900 158
309 20250401 134400 1600982850 36900 36950 36950 36900 92
310 20250401 134300 1597585000 36950 36950 37000 36900 172
311 20250401 134200 1591229750 37000 36950 37000 36950 131
312 20250401 134100 1586388450 37000 36950 37050 36950 131
313 20250401 134000 1581545850 36950 36950 37050 36950 407
314 20250401 133900 1566476500 36950 37000 37050 36950 417
315 20250401 133800 1551043850 37000 37000 37000 37000 117
316 20250401 133700 1546714850 37000 37000 37050 37000 147
317 20250401 133600 1541275025 37000 37000 37050 37000 172
318 20250401 133500 1534908875 37000 37050 37100 37000 96
319 20250401 133400 1531352275 37050 37050 37100 37000 264
320 20250401 133300 1521571525 37050 37050 37100 37000 169
321 20250401 133200 1515310525 37050 37100 37100 37000 200
322 20250401 133100 1507897625 37000 37050 37100 37000 277
323 20250401 133000 1497633625 37050 37100 37150 37050 198
324 20250401 132900 1490291525 37100 37100 37200 37050 223
325 20250401 132800 1482013575 37100 37100 37200 37100 200
326 20250401 132700 1474586675 37100 37150 37200 37050 377
327 20250401 132600 1460591375 37050 37100 37150 37050 296
328 20250401 132500 1449609775 37050 37050 37100 37050 410
329 20250401 132400 1434401075 37050 37000 37100 37000 236
330 20250401 132300 1425656225 37050 37100 37100 37000 112
331 20250401 132200 1421510075 37050 37050 37100 37000 342
332 20250401 132100 1408835875 37050 37050 37100 37050 132
333 20250401 132000 1403944475 37050 37050 37100 37050 131
334 20250401 131900 1399090475 37050 37100 37100 37050 213
335 20250401 131800 1391192375 37050 37050 37050 37050 75
336 20250401 131700 1388413625 37050 37050 37100 37050 145
337 20250401 131600 1383036675 37050 37050 37100 37050 74
338 20250401 131500 1380294175 37050 37050 37050 37050 68
339 20250401 131400 1377774775 37100 37050 37100 37050 79
340 20250401 131300 1374846825 37050 37050 37100 37050 179
341 20250401 131200 1368207775 37050 37050 37100 37050 120
342 20250401 131100 1363759575 37050 37100 37100 37050 131
343 20250401 131000 1358902775 37100 37050 37100 37050 71
344 20250401 130900 1356270525 37050 37050 37100 37050 262
345 20250401 130800 1346554325 37050 37050 37100 37050 63
346 20250401 130700 1344219375 37050 37100 37100 37050 185
347 20250401 130600 1337356625 37150 37100 37150 37100 72
348 20250401 130500 1334685125 37100 37100 37150 37100 110
349 20250401 130400 1330601975 37150 37150 37150 37100 172
350 20250401 130300 1324214325 37100 37100 37150 37100 75
351 20250401 130200 1321431125 37100 37150 37150 37100 128
352 20250401 130100 1316678925 37125 37100 37200 37100 57
353 20250401 130000 1314562475 37200 37200 37200 37100 358
354 20250401 125900 1301253975 37200 37125 37200 37125 112
355 20250401 125800 1297092700 37125 37100 37150 37100 111
356 20250401 125700 1292970675 37100 37100 37150 37100 68
357 20250401 125600 1290446875 37100 37100 37150 37100 124
358 20250401 125500 1285843675 37100 37100 37200 37100 250
359 20250401 125400 1276559275 37150 37100 37150 37100 239
360 20250401 125300 1267682225 37100 37100 37150 37100 91
361 20250401 125200 1264305125 37100 37100 37200 37100 125
362 20250401 125100 1259662025 37150 37100 37200 37100 231
363 20250401 125000 1251080275 37150 37100 37150 37100 728
364 20250401 124900 1224038925 37100 37100 37150 37100 110
365 20250401 124800 1219956875 37100 37100 37150 37100 94
366 20250401 124700 1216467175 37100 37100 37150 37100 96
367 20250401 124600 1212904775 37100 37100 37150 37100 49
368 20250401 124500 1211086825 37100 37150 37150 37100 337
369 20250401 124400 1198580375 37100 37150 37150 37100 218
370 20250401 124300 1190485025 37100 37150 37150 37100 61
371 20250401 124200 1188221875 37100 37100 37150 37100 69
372 20250401 124100 1185661125 37100 37150 37150 37100 190
373 20250401 124000 1178606125 37100 37150 37150 37100 190
374 20250401 123900 1171549425 37150 37150 37200 37150 78
375 20250401 123800 1168650925 37150 37150 37200 37150 134
376 20250401 123700 1163672525 37150 37150 37150 37150 73
377 20250401 123600 1160960575 37150 37150 37200 37150 49
378 20250401 123500 1159139525 37150 37150 37200 37150 101
379 20250401 123400 1155386225 37150 37150 37200 37150 83
380 20250401 123300 1152302675 37150 37150 37200 37150 57
381 20250401 123200 1150184375 37200 37150 37200 37150 62
382 20250401 123100 1147880825 37150 37150 37200 37150 97
383 20250401 123000 1144276425 37150 37150 37200 37150 37
384 20250401 122900 1142901725 37150 37150 37200 37100 157
385 20250401 122800 1137064875 37150 37150 37200 37150 180
386 20250401 122700 1130373025 37150 37150 37150 37100 134
387 20250401 122600 1125396875 37150 37100 37200 37100 66
388 20250401 122500 1122945925 37150 37100 37150 37100 167
389 20250401 122400 1116746875 37150 37150 37150 37100 84
390 20250401 122300 1113626475 37150 37100 37200 37100 126
391 20250401 122200 1108940925 37150 37150 37200 37100 469
392 20250401 122100 1091513225 37150 37150 37200 37150 39
393 20250401 122000 1090064175 37150 37150 37200 37150 82
394 20250401 121900 1087017025 37150 37150 37150 37150 83
395 20250401 121800 1083933575 37150 37150 37200 37150 56
396 20250401 121700 1081852125 37150 37150 37200 37150 183
397 20250401 121600 1075047725 37150 37150 37200 37150 100
398 20250401 121500 1071332475 37150 37150 37200 37150 195
399 20250401 121400 1064080775 37150 37150 37200 37150 56
400 20250401 121300 1062000325 37150 37150 37150 37150 88
401 20250401 121200 1058731125 37150 37150 37200 37150 78
402 20250401 121100 1055832625 37150 37150 37200 37150 62
403 20250401 121000 1053529125 37150 37150 37200 37150 103
404 20250401 120900 1049701475 37200 37150 37200 37150 83
405 20250401 120800 1046616375 37200 37200 37200 37150 94
406 20250401 120700 1043119725 37200 37200 37250 37200 189
407 20250401 120600 1036082675 37200 37200 37250 37200 122
408 20250401 120500 1031542225 37200 37200 37250 37200 51
409 20250401 120400 1029644225 37200 37250 37250 37200 170
410 20250401 120300 1023314625 37200 37200 37250 37200 343
411 20250401 120200 1010541325 37200 37200 37250 37200 176
412 20250401 120100 1003987575 37200 37150 37200 37150 185
413 20250401 120000 997106825 37150 37200 37200 37150 121
414 20250401 115900 992609875 37200 37150 37200 37150 138
415 20250401 115800 987478775 37150 37150 37200 37150 70
416 20250401 115700 984878025 37150 37150 37200 37150 149
417 20250401 115600 979336525 37150 37150 37200 37150 120
418 20250401 115500 974876225 37200 37150 37200 37150 204
419 20250401 115400 967291075 37150 37150 37200 37150 128
420 20250401 115300 962534175 37150 37150 37200 37150 67
421 20250401 115200 960044775 37150 37200 37200 37150 99
422 20250401 115100 956362325 37200 37200 37250 37200 106
423 20250401 115000 952418325 37200 37250 37300 37200 162
424 20250401 114900 946385475 37250 37200 37300 37200 220
425 20250401 114800 938191625 37200 37250 37250 37150 245
426 20250401 114700 929072825 37150 37200 37250 37150 107
427 20250401 114600 925092875 37200 37150 37250 37150 180
428 20250401 114500 918396825 37200 37200 37200 37150 107
429 20250401 114400 914418725 37200 37200 37250 37200 63
430 20250401 114300 912074125 37200 37200 37250 37200 88
431 20250401 114200 908799175 37200 37150 37200 37150 83
432 20250401 114100 905714775 37150 37200 37250 37150 112
433 20250401 114000 901549925 37200 37200 37250 37150 54
434 20250401 113900 899540975 37200 37150 37200 37150 61
435 20250401 113800 897272975 37200 37200 37250 37150 102
436 20250401 113700 893477875 37200 37150 37250 37150 115
437 20250401 113600 889198975 37150 37200 37250 37150 94
438 20250401 113500 885702925 37200 37150 37250 37150 109
439 20250401 113400 881647925 37150 37150 37200 37150 133
440 20250401 113300 876701875 37200 37150 37200 37150 192
441 20250401 113200 869561925 37150 37200 37200 37150 118
442 20250401 113100 865176675 37150 37200 37200 37150 127
443 20250401 113000 860454125 37200 37200 37250 37200 68
444 20250401 112900 857923625 37200 37150 37200 37150 92
445 20250401 112800 854504925 37200 37200 37250 37150 262
446 20250401 112700 844758125 37200 37200 37250 37200 60
447 20250401 112600 842525375 37200 37200 37250 37200 93
448 20250401 112500 839065675 37200 37200 37250 37200 52
449 20250401 112400 837131025 37250 37150 37250 37150 251
450 20250401 112300 827786675 37200 37200 37250 37150 180
451 20250401 112200 821092425 37200 37200 37250 37200 41
452 20250401 112100 819566425 37200 37150 37200 37150 145
453 20250401 112000 814174125 37200 37200 37250 37200 221
454 20250401 111900 805946225 37200 37150 37200 37150 106
455 20250401 111800 802005275 37150 37150 37200 37150 150
456 20250401 111700 796427225 37150 37200 37200 37150 124
457 20250401 111600 791815025 37200 37200 37250 37200 218
458 20250401 111500 783697575 37150 37150 37200 37150 87
459 20250401 111400 780462625 37150 37150 37250 37150 284
460 20250401 111300 769901025 37200 37250 37300 37150 652
461 20250401 111200 745622075 37250 37250 37300 37250 43
462 20250401 111100 744019425 37250 37250 37300 37250 123
463 20250401 111000 739435725 37250 37250 37300 37250 101
464 20250401 110900 735671475 37250 37250 37300 37250 58
465 20250401 110800 733510125 37300 37250 37300 37250 99
466 20250401 110700 729819725 37250 37250 37250 37250 91
467 20250401 110600 726429975 37250 37250 37300 37250 46
468 20250401 110500 724715625 37250 37250 37300 37250 87
469 20250401 110400 721473525 37250 37250 37250 37200 179
470 20250401 110300 714807525 37250 37250 37250 37200 65
471 20250401 110200 712386725 37200 37200 37250 37200 49
472 20250401 110100 710563875 37200 37250 37250 37200 91
473 20250401 110000 707177975 37200 37250 37300 37200 85
474 20250401 105900 704013425 37250 37200 37250 37200 64
475 20250401 105800 701630625 37200 37200 37250 37200 104
476 20250401 105700 697760375 37200 37250 37300 37200 78
477 20250401 105600 694856275 37250 37250 37300 37250 34
478 20250401 105500 693589375 37250 37200 37300 37200 109
479 20250401 105400 689529125 37200 37200 37300 37200 64
480 20250401 105300 687146675 37200 37250 37250 37200 146
481 20250401 105200 681710375 37200 37200 37200 37200 85
482 20250401 105100 678548375 37200 37200 37250 37200 66
483 20250401 105000 676091975 37200 37250 37300 37200 53
484 20250401 104900 674118775 37250 37250 37300 37250 74
485 20250401 104800 671362225 37250 37250 37250 37250 58
486 20250401 104700 669201725 37250 37250 37300 37250 66
487 20250401 104600 666741275 37250 37200 37250 37150 189
488 20250401 104500 659712375 37150 37200 37200 37150 95
489 20250401 104400 656180325 37100 37100 37200 37100 242
490 20250401 104300 647190675 37100 37100 37150 37100 86
491 20250401 104200 643999375 37100 37125 37150 37100 140
492 20250401 104100 638802150 37100 37100 37200 37100 73
493 20250401 104000 636091400 37100 37100 37150 37100 63
494 20250401 103900 633753350 37150 37150 37200 37100 85
495 20250401 103800 630597650 37150 37100 37200 37100 168
496 20250401 103700 624352400 37100 37100 37200 37100 67
497 20250401 103600 621863350 37100 37150 37200 37100 104
498 20250401 103500 617999650 37150 37150 37150 37150 71
499 20250401 103400 615362000 37150 37100 37200 37100 69
500 20250401 103300 612799150 37100 37150 37150 37100 112
501 20250401 103200 608639450 37150 37100 37150 37100 272
502 20250401 103100 598535700 37100 37100 37150 37100 61
503 20250401 103000 596271850 37100 37100 37150 37100 142
504 20250401 102900 591000650 37100 37100 37150 37100 46
505 20250401 102800 589293350 37100 37100 37150 37100 71
506 20250401 102700 586658750 37100 37150 37200 37100 93
507 20250401 102600 583205750 37150 37150 37200 37150 59
508 20250401 102500 581012950 37150 37150 37200 37150 53
509 20250401 102400 579043250 37150 37150 37200 37150 322
510 20250401 102300 567078250 37150 37150 37200 37150 185
511 20250401 102200 560198800 37150 37150 37200 37150 50
512 20250401 102100 558341200 37150 37200 37250 37150 102
513 20250401 102000 554547650 37200 37200 37200 37200 53
514 20250401 101900 552576050 37200 37150 37200 37150 43
515 20250401 101800 550977600 37150 37200 37250 37150 222
516 20250401 101700 542721750 37200 37200 37200 37200 77
517 20250401 101600 539857350 37200 37200 37250 37200 63
518 20250401 101500 537512950 37200 37200 37250 37200 80
519 20250401 101400 534536100 37200 37200 37250 37200 81
520 20250401 101300 531521150 37200 37250 37300 37200 70
521 20250401 101200 528913550 37250 37200 37250 37200 53
522 20250401 101100 526940250 37200 37250 37300 37200 101
523 20250401 101000 523180400 37250 37250 37250 37200 23
524 20250401 100900 522324200 37250 37200 37250 37200 23
525 20250401 100800 521468300 37200 37400 37450 37200 177
526 20250401 100700 514867250 37450 37450 37450 37400 80
527 20250401 100600 511871350 37400 37400 37400 37400 12
528 20250401 100500 511422550 37400 37350 37400 37350 276
529 20250401 100400 501104900 37350 37300 37350 37300 63
530 20250401 100300 498752350 37350 37350 37350 37350 47
531 20250401 100200 496996900 37400 37350 37400 37350 34
532 20250401 100100 495726000 37350 37350 37400 37300 195
533 20250401 100000 488442800 37300 37350 37350 37300 3
534 20250401 095900 488330850 37300 37300 37300 37300 2
535 20250401 095800 488256250 37300 37300 37300 37300 29
536 20250401 095700 487174550 37300 37350 37350 37300 38
537 20250401 095600 485756050 37350 37250 37350 37250 56
538 20250401 095500 483668650 37200 37200 37200 37200 58
539 20250401 095400 481511050 37250 37200 37250 37200 257
540 20250401 095300 471946000 37200 37225 37225 37200 112
541 20250401 095200 467779575 37250 37250 37250 37250 0
542 20250401 095100 467779575 37250 37250 37250 37250 120
543 20250401 095000 463309575 37250 37300 37300 37250 19
544 20250401 094900 462601025 37350 37400 37400 37350 16
545 20250401 094800 462002675 37300 37450 37450 37300 57
546 20250401 094700 459873575 37450 37450 37450 37450 17
547 20250401 094600 459236925 37450 37250 37450 37250 455
548 20250401 094500 442283425 37250 37150 37250 37150 562
549 20250401 094400 421375325 37150 37250 37250 37100 1266
550 20250401 094300 374355175 37200 37250 37250 37200 2
551 20250401 094200 374280725 37250 37200 37250 37150 168
552 20250401 094100 368039225 37200 37200 37200 37200 0
553 20250401 094000 368039225 37200 37200 37200 37200 1
554 20250401 093900 368002025 37250 37250 37250 37200 40
555 20250401 093800 366513175 37250 37250 37250 37250 50
556 20250401 093700 364650675 37250 37250 37250 37250 13
557 20250401 093600 364166425 37250 37250 37250 37250 14
558 20250401 093500 363644925 37250 37200 37250 37200 1779
559 20250401 093400 297459325 37250 37350 37350 37250 14
560 20250401 093300 296937725 37300 37350 37400 37300 29
561 20250401 093200 295855875 37300 37350 37350 37250 72
562 20250401 093100 293173275 37300 37350 37450 37300 479
563 20250401 093000 275281425 37350 37400 37400 37250 662
564 20250401 092900 250599475 37400 37400 37400 37400 1
565 20250401 092800 250562075 37400 37400 37400 37400 99
566 20250401 092700 246859475 37400 37450 37450 37400 2
567 20250401 092600 246784625 37450 37450 37450 37450 8
568 20250401 092500 246485025 37500 37500 37500 37500 40
569 20250401 092400 244985025 37550 37550 37550 37550 15
570 20250401 092300 244421775 37550 37575 37600 37550 308
571 20250401 092200 232855500 37600 37500 37600 37500 363
572 20250401 092100 219224450 37550 37450 37550 37450 19
573 20250401 092000 218512800 37500 37600 37700 37500 1524
574 20250401 091900 161328150 37650 37650 37650 37650 1
575 20250401 091800 161290500 37650 37650 37650 37650 0
576 20250401 091700 161290500 37650 37700 37700 37650 195
577 20250401 091600 153939050 37700 37750 37750 37700 2
578 20250401 091500 153863600 37750 37750 37750 37600 84
579 20250401 091400 150697400 37650 37750 37750 37650 116
580 20250401 091300 146319650 37750 37700 37750 37700 98
581 20250401 091200 142622350 37700 37700 37700 37650 166
582 20250401 091100 136365150 37700 37650 37700 37650 97
583 20250401 091000 132709600 37650 37650 37700 37650 83
584 20250401 090900 129583200 37700 37700 37700 37600 127
585 20250401 090800 124798800 37600 37650 37700 37600 390
586 20250401 090700 110117600 37650 37550 37650 37550 68
587 20250401 090600 107558600 37650 37500 37650 37500 470
588 20250401 090500 89894400 37550 37550 37550 37550 81
589 20250401 090400 86852850 37450 37600 37600 37400 77
590 20250401 090300 83967450 37650 37350 37650 37200 447
591 20250401 090200 67210450 37350 37400 37600 37200 945
592 20250401 090100 31908450 37400 37600 37650 37350 374
593 20250401 090000 17862700 37300 37300 37600 37300 478

1
004000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,168481,25800000,6562334950,1004910000000,0.65
20250327,155691,25800000,6274347300,1039740000000,0.60
20250326,159960,25800000,6478380000,1044900000000,0.62
20250325,161779,25800000,6560138450,1046190000000,0.63
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 168481 25800000 6562334950 1004910000000 0.65
3 20250327 155691 25800000 6274347300 1039740000000 0.60
4 20250326 159960 25800000 6478380000 1044900000000 0.62
5 20250325 161779 25800000 6560138450 1046190000000 0.63