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

597
005380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,126994823550,198600,198600,198600,198600,36501
20250401,185400,126994823550,198600,198600,198600,198600,0
20250401,185300,126994823550,198600,198600,198600,198600,0
20250401,185200,126994823550,198600,198600,198600,198600,0
20250401,185100,126994823550,198600,198600,198600,198600,0
20250401,185000,126994823550,198600,198600,198600,198600,0
20250401,184900,126994823550,198600,198600,198600,198600,0
20250401,184800,126994823550,198600,198600,198600,198600,0
20250401,184700,126994823550,198600,198600,198600,198600,0
20250401,184600,126994823550,198600,198600,198600,198600,0
20250401,184500,126994823550,198600,198600,198600,198600,0
20250401,184400,126994823550,198600,198600,198600,198600,0
20250401,184300,126994823550,198600,198600,198600,198600,0
20250401,184200,126994823550,198600,198600,198600,198600,0
20250401,184100,126994823550,198600,198600,198600,198600,0
20250401,184000,126994823550,198600,198600,198600,198600,0
20250401,183900,126994823550,198600,198600,198600,198600,0
20250401,183800,126994823550,198600,198600,198600,198600,0
20250401,183700,126994823550,198600,198600,198600,198600,0
20250401,183600,126994823550,198600,198600,198600,198600,0
20250401,183500,126994823550,198600,198600,198600,198600,0
20250401,183400,126994823550,198600,198600,198600,198600,0
20250401,183300,126994823550,198600,198600,198600,198600,0
20250401,183200,126994823550,198600,198600,198600,198600,0
20250401,183100,126994823550,198600,198600,198600,198600,0
20250401,183000,126994823550,198600,198600,198600,198600,0
20250401,182900,126994823550,198600,198600,198600,198600,0
20250401,182800,126994823550,198600,198600,198600,198600,0
20250401,182700,126994823550,198600,198600,198600,198600,0
20250401,182600,126994823550,198600,198600,198600,198600,0
20250401,182500,126994823550,198600,198600,198600,198600,36501
20250401,182400,126994823550,198600,198600,198600,198600,0
20250401,182300,126994823550,198600,198600,198600,198600,0
20250401,182200,126994823550,198600,198600,198600,198600,0
20250401,182100,126994823550,198600,198600,198600,198600,0
20250401,182000,126994823550,198600,198600,198600,198600,0
20250401,181900,126994823550,198600,198600,198600,198600,0
20250401,181800,126994823550,198600,198600,198600,198600,0
20250401,181700,126994823550,198600,198600,198600,198600,0
20250401,181600,126994823550,198600,198600,198600,198600,0
20250401,181500,126994823550,198600,198600,198600,198600,0
20250401,181400,126994823550,198600,198600,198600,198600,0
20250401,181300,126994823550,198600,198600,198600,198600,0
20250401,181200,126994823550,198600,198600,198600,198600,0
20250401,181100,126994823550,198600,198600,198600,198600,0
20250401,181000,126994823550,198600,198600,198600,198600,0
20250401,180900,126994823550,198600,198600,198600,198600,0
20250401,180800,126994823550,198600,198600,198600,198600,0
20250401,180700,126994823550,198600,198600,198600,198600,0
20250401,180600,126994823550,198600,198600,198600,198600,0
20250401,180500,126994823550,198600,198600,198600,198600,0
20250401,180400,126994823550,198600,198600,198600,198600,0
20250401,180300,126994823550,198600,198600,198600,198600,0
20250401,180200,126994823550,198600,198600,198600,198600,0
20250401,180100,126994823550,198600,198600,198600,198600,0
20250401,180000,126994823550,198600,198600,198600,198600,0
20250401,175900,126994823550,198600,198600,198600,198600,0
20250401,175800,126994823550,198600,198600,198600,198600,0
20250401,175700,126994823550,198600,198600,198600,198600,0
20250401,175600,126994823550,198600,198600,198600,198600,0
20250401,175500,126994823550,198600,198600,198600,198600,36501
20250401,175400,126994823550,198600,198600,198600,198600,0
20250401,175300,126994823550,198600,198600,198600,198600,0
20250401,175200,126994823550,198600,198600,198600,198600,0
20250401,175100,126994823550,198600,198600,198600,198600,0
20250401,175000,126994823550,198600,198600,198600,198600,0
20250401,174900,126994823550,198600,198600,198600,198600,0
20250401,174800,126994823550,198600,198600,198600,198600,0
20250401,174700,126994823550,198600,198600,198600,198600,0
20250401,174600,126994823550,198600,198600,198600,198600,0
20250401,174500,126994823550,198600,198600,198600,198600,0
20250401,174400,126994823550,198600,198600,198600,198600,0
20250401,174300,126994823550,198600,198600,198600,198600,0
20250401,174200,126994823550,198600,198600,198600,198600,0
20250401,174100,126994823550,198600,198600,198600,198600,0
20250401,174000,126994823550,198600,198600,198600,198600,0
20250401,173900,126994823550,198600,198600,198600,198600,0
20250401,173800,126994823550,198600,198600,198600,198600,0
20250401,173700,126994823550,198600,198600,198600,198600,0
20250401,173600,126994823550,198600,198600,198600,198600,0
20250401,173500,126994823550,198600,198600,198600,198600,0
20250401,173400,126994823550,198600,198600,198600,198600,0
20250401,173300,126994823550,198600,198600,198600,198600,0
20250401,173200,126994823550,198600,198600,198600,198600,0
20250401,173100,126994823550,198600,198600,198600,198600,0
20250401,173000,126994823550,198600,198600,198600,198600,0
20250401,172900,126994823550,198600,198600,198600,198600,0
20250401,172800,126994823550,198600,198600,198600,198600,0
20250401,172700,126994823550,198600,198600,198600,198600,0
20250401,172600,126994823550,198600,198600,198600,198600,0
20250401,172500,126994823550,198600,198600,198600,198600,36501
20250401,172400,126994823550,198600,198600,198600,198600,0
20250401,172300,126994823550,198600,198600,198600,198600,0
20250401,172200,126994823550,198600,198600,198600,198600,0
20250401,172100,126994823550,198600,198600,198600,198600,0
20250401,172000,126994823550,198600,198600,198600,198600,0
20250401,171900,126994823550,198600,198600,198600,198600,0
20250401,171800,126994823550,198600,198600,198600,198600,0
20250401,171700,126994823550,198600,198600,198600,198600,0
20250401,171600,126994823550,198600,198600,198600,198600,0
20250401,171500,126994823550,198600,198600,198600,198600,0
20250401,171400,126994823550,198600,198600,198600,198600,0
20250401,171300,126994823550,198600,198600,198600,198600,0
20250401,171200,126994823550,198600,198600,198600,198600,0
20250401,171100,126994823550,198600,198600,198600,198600,0
20250401,171000,126994823550,198600,198600,198600,198600,0
20250401,170900,126994823550,198600,198600,198600,198600,0
20250401,170800,126994823550,198600,198600,198600,198600,0
20250401,170700,126994823550,198600,198600,198600,198600,0
20250401,170600,126994823550,198600,198600,198600,198600,0
20250401,170500,126994823550,198600,198600,198600,198600,0
20250401,170400,126994823550,198600,198600,198600,198600,0
20250401,170300,126994823550,198600,198600,198600,198600,0
20250401,170200,126994823550,198600,198600,198600,198600,0
20250401,170100,126994823550,198600,198600,198600,198600,0
20250401,170000,126994823550,198600,198600,198600,198600,0
20250401,165900,126994823550,198600,198600,198600,198600,0
20250401,165800,126994823550,198600,198600,198600,198600,0
20250401,165700,126994823550,198600,198600,198600,198600,0
20250401,165600,126994823550,198600,198600,198600,198600,0
20250401,165500,126994823550,198600,198600,198600,198600,36501
20250401,165400,126994823550,198600,198600,198600,198600,0
20250401,165300,126994823550,198600,198600,198600,198600,0
20250401,165200,126994823550,198600,198600,198600,198600,0
20250401,165100,126994823550,198600,198600,198600,198600,0
20250401,165000,126994823550,198600,198600,198600,198600,0
20250401,164900,126994823550,198600,198600,198600,198600,0
20250401,164800,126994823550,198600,198600,198600,198600,0
20250401,164700,126994823550,198600,198600,198600,198600,0
20250401,164600,126994823550,198600,198600,198600,198600,0
20250401,164500,126994823550,198600,198600,198600,198600,0
20250401,164400,126994823550,198600,198600,198600,198600,0
20250401,164300,126994823550,198600,198600,198600,198600,0
20250401,164200,126994823550,198600,198600,198600,198600,0
20250401,164100,126994823550,198600,198600,198600,198600,0
20250401,164000,126994823550,198600,198600,198600,198600,0
20250401,163900,126994823550,198600,198600,198600,198600,0
20250401,163800,126994823550,198600,198600,198600,198600,0
20250401,163700,126994823550,198600,198600,198600,198600,0
20250401,163600,126994823550,198600,198600,198600,198600,0
20250401,163500,126994823550,198600,198600,198600,198600,0
20250401,163400,126994823550,198600,198600,198600,198600,0
20250401,163300,126994823550,198600,198600,198600,198600,0
20250401,163200,126994823550,198600,198600,198600,198600,0
20250401,163100,126994823550,198600,198600,198600,198600,0
20250401,163000,126994823550,198600,198600,198600,198600,0
20250401,162900,126994823550,198600,198600,198600,198600,0
20250401,162800,126994823550,198600,198600,198600,198600,0
20250401,162700,126994823550,198600,198600,198600,198600,0
20250401,162600,126994823550,198600,198600,198600,198600,0
20250401,162500,126994823550,198600,198600,198600,198600,36501
20250401,162400,126994823550,198600,198600,198600,198600,0
20250401,162300,126994823550,198600,198600,198600,198600,0
20250401,162200,126994823550,198600,198600,198600,198600,0
20250401,162100,126994823550,198600,198600,198600,198600,0
20250401,162000,126994823550,198600,198600,198600,198600,0
20250401,161900,126994823550,198600,198600,198600,198600,0
20250401,161800,126994823550,198600,198600,198600,198600,0
20250401,161700,126994823550,198600,198600,198600,198600,0
20250401,161600,126994823550,198600,198600,198600,198600,0
20250401,161500,126994823550,198600,198600,198600,198600,0
20250401,161400,126994823550,198600,198600,198600,198600,0
20250401,161300,126994823550,198600,198600,198600,198600,0
20250401,161200,126994823550,198600,198600,198600,198600,0
20250401,161100,126994823550,198600,198600,198600,198600,0
20250401,161000,126994823550,198600,198600,198600,198600,0
20250401,160900,126994823550,198600,198600,198600,198600,0
20250401,160800,126994823550,198600,198600,198600,198600,0
20250401,160700,126994823550,198600,198600,198600,198600,0
20250401,160600,126994823550,198600,198600,198600,198600,0
20250401,160500,126994823550,198600,198600,198600,198600,0
20250401,160400,126994823550,198600,198600,198600,198600,0
20250401,160300,126994823550,198600,198600,198600,198600,0
20250401,160200,126994823550,198600,198600,198600,198600,0
20250401,160100,126994823550,198600,198600,198600,198600,0
20250401,160000,126994823550,198600,198600,198600,198600,0
20250401,155900,126994823550,198600,198600,198600,198600,0
20250401,155800,126994823550,198600,198600,198600,198600,0
20250401,155700,126994823550,198600,198600,198600,198600,0
20250401,155600,126994823550,198600,198600,198600,198600,0
20250401,155500,126994823550,198600,198600,198600,198600,36501
20250401,155400,126994823550,198600,198600,198600,198600,0
20250401,155300,126994823550,198600,198600,198600,198600,0
20250401,155200,126994823550,198600,198600,198600,198600,0
20250401,155100,126994823550,198600,198600,198600,198600,0
20250401,155000,126994823550,198600,198600,198600,198600,0
20250401,154900,126994823550,198600,198600,198600,198600,0
20250401,154800,126994823550,198600,198600,198600,198600,0
20250401,154700,126994823550,198600,198600,198600,198600,0
20250401,154600,126994823550,198600,198600,198600,198600,0
20250401,154500,126994823550,198600,198600,198600,198600,0
20250401,154400,126994823550,198600,198600,198600,198600,0
20250401,154300,126994823550,198600,198600,198600,198600,0
20250401,154200,126994823550,198600,198600,198600,198600,0
20250401,154100,126994823550,198600,198600,198600,198600,0
20250401,154000,126994823550,198600,198600,198600,198600,0
20250401,153900,126994823550,198600,198600,198600,198600,0
20250401,153800,126994823550,198600,198600,198600,198600,0
20250401,153700,126994823550,198600,198600,198600,198600,0
20250401,153600,126994823550,198600,198600,198600,198600,0
20250401,153500,126994823550,198600,198600,198600,198600,0
20250401,153400,126994823550,198600,198600,198600,198600,0
20250401,153300,126994823550,198600,198600,198600,198600,0
20250401,153200,126994823550,198600,198600,198600,198600,0
20250401,153100,126994823550,198600,198600,198600,198600,0
20250401,153000,126994823550,198600,198600,198600,198600,36501
20250401,152900,119745724950,198500,198500,198500,198500,0
20250401,152800,119745724950,198500,198500,198500,198500,0
20250401,152700,119745724950,198500,198500,198500,198500,0
20250401,152600,119745724950,198500,198500,198500,198500,0
20250401,152500,119745724950,198500,198500,198500,198500,0
20250401,152400,119745724950,198500,198500,198500,198500,0
20250401,152300,119745724950,198500,198500,198500,198500,0
20250401,152200,119745724950,198500,198500,198500,198500,0
20250401,152100,119745724950,198500,198500,198500,198500,0
20250401,152000,119745724950,198500,198500,198500,198500,0
20250401,151900,119745724950,198500,198700,198800,198500,1681
20250401,151800,119411828150,198600,198500,198700,198400,4041
20250401,151700,118609628950,198500,198500,198500,198400,4100
20250401,151600,117796087950,198500,198500,198500,198400,2668
20250401,151500,117266711850,198500,198500,198500,198400,2467
20250401,151400,116777066050,198500,198400,198500,198400,6315
20250401,151300,115523570850,198500,198300,198500,198300,2054
20250401,151200,115116032050,198400,198400,198400,198300,163
20250401,151100,115083700000,198300,198400,198400,198300,363
20250401,151000,115011698600,198300,198400,198400,198300,1250
20250401,150900,114763738400,198400,198500,198500,198400,824
20250401,150800,114600233600,198500,198400,198500,198300,2010
20250401,150700,114201427900,198400,198300,198400,198200,2628
20250401,150600,113680162600,198300,198200,198300,198200,2022
20250401,150500,113279347400,198100,198200,198200,198100,636
20250401,150400,113153304500,198200,198200,198200,198100,1890
20250401,150300,112778712700,198200,198200,198200,198100,1662
20250401,150200,112449344950,198200,198200,198200,198100,1447
20250401,150100,112162584150,198200,198200,198200,198100,1404
20250401,150000,111884349950,198200,198300,198400,198100,9568
20250401,145900,109987499150,198300,198300,198400,198300,884
20250401,145800,109812161250,198400,198400,198500,198300,4481
20250401,145700,108923128550,198500,198400,198500,198400,848
20250401,145600,108754827250,198500,198400,198500,198400,482
20250401,145500,108659179950,198400,198400,198500,198400,1573
20250401,145400,108346988050,198400,198400,198500,198400,924
20250401,145300,108163633050,198500,198400,198500,198400,557
20250401,145200,108053096350,198400,198400,198500,198400,3296
20250401,145100,107398892650,198500,198500,198500,198400,945
20250401,145000,107211352150,198500,198400,198500,198400,796
20250401,144900,107053414000,198500,198400,198500,198400,569
20250401,144800,106940493000,198400,198400,198500,198400,563
20250401,144700,106828779700,198500,198400,198500,198400,648
20250401,144600,106700166300,198500,198400,198500,198400,842
20250401,144500,106533055850,198400,198400,198500,198400,355
20250401,144400,106462606250,198400,198400,198500,198400,593
20250401,144300,106344940900,198400,198500,198500,198400,514
20250401,144200,106242929700,198400,198350,198500,198300,5784
20250401,144100,105095376550,198400,198600,198600,198200,4713
20250401,144000,104160272300,198500,198500,198600,198500,949
20250401,143900,103971816200,198500,198600,198600,198500,234
20250401,143800,103925348300,198600,198500,198600,198500,403
20250401,143700,103845330400,198600,198600,198600,198500,316
20250401,143600,103782580600,198600,198500,198600,198500,156
20250401,143500,103751607300,198500,198500,198600,198500,517
20250401,143400,103648936700,198500,198600,198600,198500,342
20250401,143300,103581022300,198600,198400,198600,198400,1829
20250401,143200,103217956400,198400,198400,198500,198400,786
20250401,143100,103061943100,198500,198400,198500,198400,671
20250401,143000,102928756100,198400,198400,198500,198400,1255
20250401,142900,102679649200,198400,198400,198500,198400,494
20250401,142800,102581596400,198400,198500,198500,198400,115
20250401,142700,102558774400,198500,198500,198500,198400,908
20250401,142600,102378545700,198500,198500,198600,198400,1640
20250401,142500,102053023150,198500,198500,198600,198500,531
20250401,142400,101947616250,198500,198500,198600,198500,419
20250401,142300,101864423350,198500,198600,198600,198500,271
20250401,142200,101810613750,198500,198600,198600,198500,300
20250401,142100,101751040350,198550,198500,198600,198500,480
20250401,142000,101655739150,198500,198500,198600,198500,778
20250401,141900,101501293550,198600,198500,198600,198500,556
20250401,141800,101390894950,198600,198600,198600,198500,650
20250401,141700,101261845250,198600,198500,198600,198500,181
20250401,141600,101225909350,198600,198500,198600,198500,335
20250401,141500,101159385950,198500,198500,198600,198500,427
20250401,141400,101074586950,198500,198700,198700,198500,2129
20250401,141300,100651760350,198700,198700,198800,198600,3175
20250401,141200,100020889050,198800,198700,198800,198700,699
20250401,141100,99881988250,198800,198800,198900,198600,631
20250401,141000,99756577850,198800,198900,198900,198700,1406
20250401,140900,99477030850,198800,198900,198900,198800,587
20250401,140800,99360328000,198800,198800,198900,198800,1535
20250401,140700,99055055900,198800,198900,198900,198800,645
20250401,140600,98926824500,198900,198700,198900,198700,1093
20250401,140500,98709535100,198700,198600,198700,198600,745
20250401,140400,98561512400,198600,198500,198700,198500,1099
20250401,140300,98343225200,198600,198550,198600,198500,150
20250401,140200,98313443650,198550,198400,198600,198400,223
20250401,140100,98269179300,198400,198200,198400,198200,2619
20250401,140000,97749769400,198300,198500,198600,198200,2258
20250401,135900,97301750500,198500,198500,198600,198500,172
20250401,135800,97267594950,198600,198500,198600,198500,922
20250401,135700,97084492950,198500,198500,198600,198500,92
20250401,135600,97066229250,198600,198650,198700,198500,453
20250401,135500,96976255250,198600,198700,198700,198600,477
20250401,135400,96881522350,198700,198700,198700,198600,253
20250401,135300,96831269350,198600,198600,198700,198600,256
20250401,135200,96780412550,198600,198400,198600,198400,1765
20250401,135100,96430040250,198500,198500,198500,198400,94
20250401,135000,96411387500,198500,198400,198500,198400,191
20250401,134900,96373480850,198400,198400,198500,198400,163
20250401,134800,96341133050,198500,198500,198600,198500,713
20250401,134700,96199601050,198600,198500,198600,198500,205
20250401,134600,96158895550,198600,198500,198600,198400,3717
20250401,134500,95421078650,198400,198500,198500,198400,425
20250401,134400,95336729850,198400,198500,198600,198400,4425
20250401,134300,94458420850,198600,198500,198600,198500,573
20250401,134200,94344626900,198500,198600,198600,198500,545
20250401,134100,94236393900,198600,198600,198600,198500,460
20250401,134000,94145044300,198600,198500,198600,198500,1276
20250401,133900,93891688200,198600,198600,198600,198500,2441
20250401,133800,93406912100,198600,198500,198600,198400,1010
20250401,133700,93206453600,198500,198400,198500,198400,386
20250401,133600,93129838400,198500,198400,198500,198400,451
20250401,133500,93040323500,198500,198400,198500,198400,78
20250401,133400,93024842800,198400,198400,198500,198300,641
20250401,133300,92897668850,198400,198300,198400,198300,335
20250401,133200,92831211850,198400,198300,198400,198300,107
20250401,133100,92809987350,198300,198300,198400,198200,3048
20250401,133000,92205560750,198300,198200,198300,198200,362
20250401,132900,92133790950,198300,198400,198400,198200,1655
20250401,132800,91805599750,198300,198300,198400,198300,592
20250401,132700,91688183650,198300,198300,198400,198300,200
20250401,132600,91648515350,198400,198300,198400,198300,336
20250401,132500,91581861550,198300,198300,198400,198300,339
20250401,132400,91514614450,198300,198300,198400,198300,188
20250401,132300,91477332750,198300,198300,198400,198300,189
20250401,132200,91439841150,198300,198400,198400,198300,253
20250401,132100,91389650400,198400,198400,198400,198300,208
20250401,132000,91348387300,198350,198300,198400,198300,273
20250401,131900,91294233600,198400,198300,198500,198200,2024
20250401,131800,90892706250,198300,198200,198300,198100,672
20250401,131700,90759517950,198200,198200,198200,198100,689
20250401,131600,90622963450,198200,198100,198200,198100,399
20250401,131500,90543885950,198100,198200,198200,198100,295
20250401,131400,90485420850,198100,198150,198200,198100,466
20250401,131300,90393090750,198200,198100,198200,198100,127
20250401,131200,90367924650,198200,198100,198200,198100,207
20250401,131100,90326902550,198100,198200,198200,198100,889
20250401,131000,90150739050,198200,198100,198200,198100,368
20250401,130900,90077817150,198100,198100,198300,198000,3088
20250401,130800,89465994550,198100,198000,198100,198000,1928
20250401,130700,89084073150,198100,198300,198300,198000,2780
20250401,130600,88533225650,198200,198400,198400,198200,1295
20250401,130500,88276438900,198400,198400,198400,198300,2192
20250401,130400,87841581500,198500,198500,198500,198400,718
20250401,130300,87699066550,198500,198500,198600,198400,1007
20250401,130200,87499174500,198600,198550,198600,198500,277
20250401,130100,87444170000,198600,198700,198700,198500,1358
20250401,130000,87174474450,198700,198700,198700,198600,495
20250401,125900,87076144050,198700,198700,198700,198600,395
20250401,125800,86997662250,198700,198700,198800,198600,1042
20250401,125700,86790605400,198600,198700,198700,198600,464
20250401,125600,86698412200,198700,198600,198700,198600,122
20250401,125500,86674181500,198700,198600,198900,198500,2718
20250401,125400,86134251250,198500,198500,198600,198500,203
20250401,125300,86093942050,198600,198600,198600,198500,369
20250401,125200,86020674550,198600,198600,198700,198600,907
20250401,125100,85840538150,198600,198600,198700,198600,314
20250401,125000,85778167350,198700,198700,198700,198600,339
20250401,124900,85710821150,198700,198700,198700,198600,274
20250401,124800,85656386850,198600,198700,198700,198600,344
20250401,124700,85588055950,198700,198700,198700,198600,212
20250401,124600,85545936350,198700,198700,198700,198600,252
20250401,124500,85495873050,198700,198700,198700,198600,200
20250401,124400,85456136950,198700,198700,198800,198600,213
20250401,124300,85413814050,198800,198700,198900,198600,4824
20250401,124200,84454992700,198700,198700,198700,198600,283
20250401,124100,84398761700,198700,198700,198700,198600,515
20250401,124000,84296458900,198700,198700,198800,198600,930
20250401,123900,84111667600,198700,198700,198800,198700,1379
20250401,123800,83837655200,198700,198800,198800,198700,123
20250401,123700,83813211600,198800,198700,198800,198700,344
20250401,123600,83744834100,198800,198700,198800,198700,197
20250401,123500,83705682800,198700,198800,198800,198700,244
20250401,123400,83657189800,198700,198700,198800,198700,76
20250401,123300,83642083850,198700,198800,198800,198700,96
20250401,123200,83623000550,198700,198800,198800,198700,284
20250401,123100,83566543650,198700,198700,198800,198600,955
20250401,123000,83376777700,198800,198900,199000,198700,631
20250401,122900,83251302800,198900,198700,198900,198700,1181
20250401,122800,83016494700,198800,198700,198800,198700,322
20250401,122700,82952503900,198700,198700,198800,198700,191
20250401,122600,82914535600,198700,198800,198800,198700,288
20250401,122500,82857284000,198700,198700,198800,198700,25
20250401,122400,82852315500,198800,198700,198800,198600,536
20250401,122300,82745805950,198700,198700,198800,198600,260
20250401,122200,82694143650,198700,198700,198800,198600,1073
20250401,122100,82480942450,198700,198700,198700,198600,246
20250401,122000,82432064350,198600,198700,198700,198600,106
20250401,121900,82411006950,198600,198600,198900,198500,2688
20250401,121800,81877016350,198600,198500,198600,198500,768
20250401,121700,81724500550,198600,198600,198700,198500,2055
20250401,121600,81316381250,198700,198600,198700,198600,270
20250401,121500,81262736050,198600,198700,198700,198600,327
20250401,121400,81197763750,198700,198700,198700,198600,1010
20250401,121300,80997163950,198600,198700,198700,198600,292
20250401,121200,80939145650,198700,198600,198700,198600,256
20250401,121100,80888284250,198700,198700,198700,198600,88
20250401,121000,80870802350,198600,198700,198700,198500,2369
20250401,120900,80400340100,198600,198600,198700,198600,74
20250401,120800,80385639900,198700,198500,198700,198500,1035
20250401,120700,80180077300,198500,198500,198600,198500,282
20250401,120600,80124082100,198600,198500,198800,198400,2026
20250401,120500,79721708000,198400,198400,198500,198400,182
20250401,120400,79685584500,198400,198400,198500,198400,825
20250401,120300,79521846200,198500,198500,198700,198400,1150
20250401,120200,79293432500,198500,198400,198500,198400,332
20250401,120100,79227545350,198400,198500,198500,198200,1370
20250401,120000,78955868550,198400,198200,198500,198200,1473
20250401,115900,78663799150,198200,198300,198500,198200,1391
20250401,115800,78387928850,198400,198200,198400,198100,1583
20250401,115700,78074082750,198300,198200,198300,198100,489
20250401,115600,77977156150,198300,197900,198400,197800,2359
20250401,115500,77509869100,197900,197900,197900,197800,866
20250401,115400,77338489300,197900,197900,198000,197900,297
20250401,115300,77279710800,198000,197900,198000,197900,2287
20250401,115200,76826938000,198000,198100,198200,198000,2455
20250401,115100,76340763950,198100,198200,198300,198100,696
20250401,115000,76202840250,198200,198300,198400,198200,1208
20250401,114900,75963375650,198300,198400,198400,198200,1689
20250401,114800,75628408000,198400,198300,198750,198300,2377
20250401,114700,75156656550,198400,198350,198400,198300,232
20250401,114600,75110634500,198400,198300,198400,198300,245
20250401,114500,75062033150,198300,198400,198400,198300,412
20250401,114400,74980299150,198300,198400,198400,198300,579
20250401,114300,74865463650,198400,198500,198500,198300,797
20250401,114200,74707328100,198500,198500,198500,198400,644
20250401,114100,74579503500,198400,198400,198500,198400,424
20250401,114000,74495356400,198400,198500,198700,198300,836
20250401,113900,74329438200,198500,198400,198500,198400,1034
20250401,113800,74124203800,198400,198200,198500,198000,6685
20250401,113700,72799737500,198250,198550,198550,198200,2944
20250401,113600,72215672650,198550,198600,198600,198500,874
20250401,113500,72042110400,198600,198650,198650,198600,684
20250401,113400,71906259500,198600,198600,198700,198500,1139
20250401,113300,71680036200,198600,198600,198600,198500,638
20250401,113200,71553341050,198600,198700,198800,198500,1874
20250401,113100,71181035150,198700,198800,198800,198700,238
20250401,113000,71133724550,198800,198900,198900,198700,1017
20250401,112900,70931544150,198800,198800,198900,198700,548
20250401,112800,70822601650,198800,198900,199000,198700,3582
20250401,112700,70110080350,198900,199000,199000,198900,1087
20250401,112600,69893776150,199000,198950,199000,198900,786
20250401,112500,69737377050,199000,199000,199100,198900,2213
20250401,112400,69296995600,199000,199100,199100,199000,436
20250401,112300,69210192500,199000,199100,199100,199000,747
20250401,112200,69061471450,199100,199000,199100,198900,1696
20250401,112100,68723910850,199100,199000,199100,198900,2035
20250401,112000,68318928850,199000,199000,199100,198900,2434
20250401,111900,67834523550,199000,199000,199200,198800,4852
20250401,111800,66869170200,198900,198800,199000,198800,1970
20250401,111700,66477227000,198900,198700,198900,198600,1342
20250401,111600,66210503100,198700,198700,198700,198600,1212
20250401,111500,65969724000,198600,198500,198600,198300,1191
20250401,111400,65733340050,198400,198400,198400,198300,1479
20250401,111300,65439915200,198400,198500,198500,198300,1130
20250401,111200,65215719900,198500,198300,198500,198300,464
20250401,111100,65123658000,198400,198300,198400,198300,547
20250401,111000,65015148700,198300,198300,198300,198200,871
20250401,110900,64842435550,198300,198200,198300,198200,968
20250401,110800,64650486950,198300,198300,198300,198200,1081
20250401,110700,64436174250,198200,198300,198300,198200,983
20250401,110600,64241309350,198300,198300,198300,198100,1155
20250401,110500,64012352650,198300,198400,198400,198000,1006
20250401,110400,63812953500,198400,198600,198600,198200,3208
20250401,110300,63176380800,198500,198500,198800,198400,2201
20250401,110200,62739208400,198500,198400,198500,198400,519
20250401,110100,62636198000,198400,198600,198600,198400,2015
20250401,110000,62236168000,198600,198600,198700,198500,1090
20250401,105900,62019698250,198600,198700,198800,198500,3372
20250401,105800,61349793200,198700,198700,198900,198500,3576
20250401,105700,60639445400,198600,198250,198800,198200,6412
20250401,105600,59366741000,198300,198200,198300,198200,151
20250401,105500,59336803350,198200,198300,198300,198200,1067
20250401,105400,59125275150,198300,198100,198300,197900,2631
20250401,105300,58604255650,198100,198100,198100,198000,876
20250401,105200,58430734350,198100,197900,198100,197800,4537
20250401,105100,57532506150,197800,198000,198000,197700,5582
20250401,105000,56427572950,198000,198000,198100,197900,3005
20250401,104900,55832691300,197900,197700,198000,197700,1144
20250401,104800,55606283800,197700,198000,198100,197700,1786
20250401,104700,55252785400,198000,197900,198000,197900,1516
20250401,104600,54952681400,197900,197500,197900,197500,2444
20250401,104500,54469435450,197500,197300,197600,197200,1691
20250401,104400,54135622750,197300,197000,197300,197000,926
20250401,104300,53953039000,197000,196700,197100,196700,2094
20250401,104200,53540785550,196700,196800,196800,196700,1041
20250401,104100,53336002550,196700,196800,196800,196700,302
20250401,104000,53276581600,196800,196600,196800,196600,1382
20250401,103900,53004761600,196600,196600,196700,196600,708
20250401,103800,52865555050,196700,196500,196700,196500,826
20250401,103700,52703157650,196600,196600,196600,196500,332
20250401,103600,52637902450,196600,196500,196700,196400,2353
20250401,103500,52175423450,196500,196700,196700,196400,4637
20250401,103400,51264200000,196700,196700,196800,196600,464
20250401,103300,51172952900,196700,196850,196850,196700,1271
20250401,103200,50922932650,196900,197000,197000,196800,2068
20250401,103100,50515813750,196900,197000,197100,196900,745
20250401,103000,50369046750,197000,196900,197000,196900,917
20250401,102900,50188414050,197000,196900,197000,196800,1292
20250401,102800,49933981550,196900,197100,197200,196800,3335
20250401,102700,49276743950,197000,197200,197200,197000,921
20250401,102600,49095207450,197200,197100,197200,197100,1065
20250401,102500,48885215050,197100,197300,197400,197100,2245
20250401,102400,48442421550,197300,197300,197400,197300,593
20250401,102300,48325385050,197400,197300,197400,197300,753
20250401,102200,48176787250,197300,197500,197500,197200,2257
20250401,102100,47731401350,197500,197500,197500,197200,1764
20250401,102000,47383238450,197500,197500,197500,197400,282
20250401,101900,47327551550,197500,197400,197500,197400,506
20250401,101800,47227625950,197500,197400,197500,197400,814
20250401,101700,47066901150,197500,197700,197800,197400,1009
20250401,101600,46867506450,197700,197500,197900,197500,1213
20250401,101500,46627773550,197600,198000,198000,197400,5057
20250401,101400,45628283350,197900,197950,198000,197900,225
20250401,101300,45583742000,197950,198100,198200,197900,784
20250401,101200,45428522850,198100,197900,198200,197900,1521
20250401,101100,45127381550,197900,197500,198100,197400,3340
20250401,101000,44466769050,197400,197000,197500,196900,1205
20250401,100900,44229193750,196900,196700,197000,196650,822
20250401,100800,44067433450,196600,196600,196700,196400,4505
20250401,100700,43181925950,196600,196600,196700,196600,161
20250401,100600,43150267350,196600,196700,196700,196600,649
20250401,100500,43022645350,196700,196600,196700,196600,455
20250401,100400,42933154050,196700,196600,196700,196600,303
20250401,100300,42873558750,196600,196600,196700,196500,664
20250401,100200,42743006450,196600,196600,196600,196500,523
20250401,100100,42640189550,196500,196550,196700,196500,2297
20250401,100000,42188623800,196550,196600,196600,196500,591
20250401,095900,42072439450,196600,196600,196600,196400,749
20250401,095800,41925261550,196500,196400,196700,196300,1998
20250401,095700,41532751550,196400,196400,196400,196300,502
20250401,095600,41434183750,196400,196400,196400,196300,440
20250401,095500,41347774250,196300,196200,196400,196100,3792
20250401,095400,40603681000,196200,196650,196650,196100,8266
20250401,095300,38980741450,196700,196700,196700,196500,1776
20250401,095200,38631569250,196700,196600,196700,196600,831
20250401,095100,38468156850,196600,196500,196800,196400,4968
20250401,095000,37491901100,196500,197000,197000,196400,9255
20250401,094900,35672054200,197000,196900,197000,196900,368
20250401,094800,35599567550,197000,197000,197000,196900,945
20250401,094700,35413433900,197000,196900,197000,196800,1470
20250401,094600,35123960900,196900,196900,197000,196900,692
20250401,094500,34987694300,197000,196950,197000,196900,493
20250401,094400,34890604250,196950,197000,197000,196900,575
20250401,094300,34777366800,197000,197000,197000,196900,698
20250401,094200,34639892400,197000,197100,197100,197000,1010
20250401,094100,34440917100,197000,197200,197200,196900,1820
20250401,094000,34082319700,197200,197200,197300,197100,1260
20250401,093900,33833876100,197200,197100,197400,197100,1975
20250401,093800,33444397400,197100,197000,197100,196900,1401
20250401,093700,33168384850,197000,197000,197000,196900,426
20250401,093600,33084478850,197000,196600,197200,196600,4225
20250401,093500,32252860200,196700,196800,196900,196600,3779
20250401,093400,31509216950,196900,196700,197000,196700,1239
20250401,093300,31265362500,196700,196700,196950,196500,4129
20250401,093200,30453467400,196600,197000,197000,196600,3536
20250401,093100,29757563150,197000,197200,197200,196900,2537
20250401,093000,29257740350,197200,197400,197400,196800,7875
20250401,092900,27705359450,197300,197400,197400,197300,659
20250401,092800,27575293100,197400,197500,197500,197300,3654
20250401,092700,26854140100,197400,197500,197700,197400,3215
20250401,092600,26219011850,197500,197900,197900,197300,8695
20250401,092500,24500683450,197900,198100,198200,197800,2341
20250401,092400,24037266250,198100,198200,198200,197900,5120
20250401,092300,23023160750,198300,198400,198800,198300,3801
20250401,092200,22269090850,198400,198600,198700,198200,4858
20250401,092100,21305156150,198700,198900,198900,198600,2095
20250401,092000,20888886900,198800,198900,199000,198700,3271
20250401,091900,20238403150,199000,199000,199000,198900,438
20250401,091800,20151251400,199000,199000,199050,198900,423
20250401,091700,20067079750,199100,198800,199100,198800,1147
20250401,091600,19838932000,198800,199200,199500,198600,6528
20250401,091500,18539836400,199200,199400,199400,199100,2698
20250401,091400,18002179500,199400,199300,199400,198900,2908
20250401,091300,17423005500,199400,199600,199700,199300,2624
20250401,091200,16899605300,199600,199700,199700,199500,2575
20250401,091100,16385561650,199600,199600,199800,199500,6409
20250401,091000,15106200000,199600,199300,199600,199300,2779
20250401,090900,14551811100,199300,198900,199400,198700,5887
20250401,090800,13380655800,199000,198500,199100,198500,3419
20250401,090700,12701335450,198600,198900,198900,198300,5080
20250401,090600,11692704150,198800,198400,198800,198300,3234
20250401,090500,11050328550,198400,198500,198700,198300,6789
20250401,090400,9703030450,198700,199200,199300,198500,8003
20250401,090300,8111460400,199200,199600,199600,199000,4666
20250401,090200,7181224150,199500,199600,199700,199400,3960
20250401,090100,6391237150,199600,199900,200500,199400,8843
20250401,090000,4625304850,200000,199000,200500,199000,23201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 126994823550 198600 198600 198600 198600 36501
3 20250401 185400 126994823550 198600 198600 198600 198600 0
4 20250401 185300 126994823550 198600 198600 198600 198600 0
5 20250401 185200 126994823550 198600 198600 198600 198600 0
6 20250401 185100 126994823550 198600 198600 198600 198600 0
7 20250401 185000 126994823550 198600 198600 198600 198600 0
8 20250401 184900 126994823550 198600 198600 198600 198600 0
9 20250401 184800 126994823550 198600 198600 198600 198600 0
10 20250401 184700 126994823550 198600 198600 198600 198600 0
11 20250401 184600 126994823550 198600 198600 198600 198600 0
12 20250401 184500 126994823550 198600 198600 198600 198600 0
13 20250401 184400 126994823550 198600 198600 198600 198600 0
14 20250401 184300 126994823550 198600 198600 198600 198600 0
15 20250401 184200 126994823550 198600 198600 198600 198600 0
16 20250401 184100 126994823550 198600 198600 198600 198600 0
17 20250401 184000 126994823550 198600 198600 198600 198600 0
18 20250401 183900 126994823550 198600 198600 198600 198600 0
19 20250401 183800 126994823550 198600 198600 198600 198600 0
20 20250401 183700 126994823550 198600 198600 198600 198600 0
21 20250401 183600 126994823550 198600 198600 198600 198600 0
22 20250401 183500 126994823550 198600 198600 198600 198600 0
23 20250401 183400 126994823550 198600 198600 198600 198600 0
24 20250401 183300 126994823550 198600 198600 198600 198600 0
25 20250401 183200 126994823550 198600 198600 198600 198600 0
26 20250401 183100 126994823550 198600 198600 198600 198600 0
27 20250401 183000 126994823550 198600 198600 198600 198600 0
28 20250401 182900 126994823550 198600 198600 198600 198600 0
29 20250401 182800 126994823550 198600 198600 198600 198600 0
30 20250401 182700 126994823550 198600 198600 198600 198600 0
31 20250401 182600 126994823550 198600 198600 198600 198600 0
32 20250401 182500 126994823550 198600 198600 198600 198600 36501
33 20250401 182400 126994823550 198600 198600 198600 198600 0
34 20250401 182300 126994823550 198600 198600 198600 198600 0
35 20250401 182200 126994823550 198600 198600 198600 198600 0
36 20250401 182100 126994823550 198600 198600 198600 198600 0
37 20250401 182000 126994823550 198600 198600 198600 198600 0
38 20250401 181900 126994823550 198600 198600 198600 198600 0
39 20250401 181800 126994823550 198600 198600 198600 198600 0
40 20250401 181700 126994823550 198600 198600 198600 198600 0
41 20250401 181600 126994823550 198600 198600 198600 198600 0
42 20250401 181500 126994823550 198600 198600 198600 198600 0
43 20250401 181400 126994823550 198600 198600 198600 198600 0
44 20250401 181300 126994823550 198600 198600 198600 198600 0
45 20250401 181200 126994823550 198600 198600 198600 198600 0
46 20250401 181100 126994823550 198600 198600 198600 198600 0
47 20250401 181000 126994823550 198600 198600 198600 198600 0
48 20250401 180900 126994823550 198600 198600 198600 198600 0
49 20250401 180800 126994823550 198600 198600 198600 198600 0
50 20250401 180700 126994823550 198600 198600 198600 198600 0
51 20250401 180600 126994823550 198600 198600 198600 198600 0
52 20250401 180500 126994823550 198600 198600 198600 198600 0
53 20250401 180400 126994823550 198600 198600 198600 198600 0
54 20250401 180300 126994823550 198600 198600 198600 198600 0
55 20250401 180200 126994823550 198600 198600 198600 198600 0
56 20250401 180100 126994823550 198600 198600 198600 198600 0
57 20250401 180000 126994823550 198600 198600 198600 198600 0
58 20250401 175900 126994823550 198600 198600 198600 198600 0
59 20250401 175800 126994823550 198600 198600 198600 198600 0
60 20250401 175700 126994823550 198600 198600 198600 198600 0
61 20250401 175600 126994823550 198600 198600 198600 198600 0
62 20250401 175500 126994823550 198600 198600 198600 198600 36501
63 20250401 175400 126994823550 198600 198600 198600 198600 0
64 20250401 175300 126994823550 198600 198600 198600 198600 0
65 20250401 175200 126994823550 198600 198600 198600 198600 0
66 20250401 175100 126994823550 198600 198600 198600 198600 0
67 20250401 175000 126994823550 198600 198600 198600 198600 0
68 20250401 174900 126994823550 198600 198600 198600 198600 0
69 20250401 174800 126994823550 198600 198600 198600 198600 0
70 20250401 174700 126994823550 198600 198600 198600 198600 0
71 20250401 174600 126994823550 198600 198600 198600 198600 0
72 20250401 174500 126994823550 198600 198600 198600 198600 0
73 20250401 174400 126994823550 198600 198600 198600 198600 0
74 20250401 174300 126994823550 198600 198600 198600 198600 0
75 20250401 174200 126994823550 198600 198600 198600 198600 0
76 20250401 174100 126994823550 198600 198600 198600 198600 0
77 20250401 174000 126994823550 198600 198600 198600 198600 0
78 20250401 173900 126994823550 198600 198600 198600 198600 0
79 20250401 173800 126994823550 198600 198600 198600 198600 0
80 20250401 173700 126994823550 198600 198600 198600 198600 0
81 20250401 173600 126994823550 198600 198600 198600 198600 0
82 20250401 173500 126994823550 198600 198600 198600 198600 0
83 20250401 173400 126994823550 198600 198600 198600 198600 0
84 20250401 173300 126994823550 198600 198600 198600 198600 0
85 20250401 173200 126994823550 198600 198600 198600 198600 0
86 20250401 173100 126994823550 198600 198600 198600 198600 0
87 20250401 173000 126994823550 198600 198600 198600 198600 0
88 20250401 172900 126994823550 198600 198600 198600 198600 0
89 20250401 172800 126994823550 198600 198600 198600 198600 0
90 20250401 172700 126994823550 198600 198600 198600 198600 0
91 20250401 172600 126994823550 198600 198600 198600 198600 0
92 20250401 172500 126994823550 198600 198600 198600 198600 36501
93 20250401 172400 126994823550 198600 198600 198600 198600 0
94 20250401 172300 126994823550 198600 198600 198600 198600 0
95 20250401 172200 126994823550 198600 198600 198600 198600 0
96 20250401 172100 126994823550 198600 198600 198600 198600 0
97 20250401 172000 126994823550 198600 198600 198600 198600 0
98 20250401 171900 126994823550 198600 198600 198600 198600 0
99 20250401 171800 126994823550 198600 198600 198600 198600 0
100 20250401 171700 126994823550 198600 198600 198600 198600 0
101 20250401 171600 126994823550 198600 198600 198600 198600 0
102 20250401 171500 126994823550 198600 198600 198600 198600 0
103 20250401 171400 126994823550 198600 198600 198600 198600 0
104 20250401 171300 126994823550 198600 198600 198600 198600 0
105 20250401 171200 126994823550 198600 198600 198600 198600 0
106 20250401 171100 126994823550 198600 198600 198600 198600 0
107 20250401 171000 126994823550 198600 198600 198600 198600 0
108 20250401 170900 126994823550 198600 198600 198600 198600 0
109 20250401 170800 126994823550 198600 198600 198600 198600 0
110 20250401 170700 126994823550 198600 198600 198600 198600 0
111 20250401 170600 126994823550 198600 198600 198600 198600 0
112 20250401 170500 126994823550 198600 198600 198600 198600 0
113 20250401 170400 126994823550 198600 198600 198600 198600 0
114 20250401 170300 126994823550 198600 198600 198600 198600 0
115 20250401 170200 126994823550 198600 198600 198600 198600 0
116 20250401 170100 126994823550 198600 198600 198600 198600 0
117 20250401 170000 126994823550 198600 198600 198600 198600 0
118 20250401 165900 126994823550 198600 198600 198600 198600 0
119 20250401 165800 126994823550 198600 198600 198600 198600 0
120 20250401 165700 126994823550 198600 198600 198600 198600 0
121 20250401 165600 126994823550 198600 198600 198600 198600 0
122 20250401 165500 126994823550 198600 198600 198600 198600 36501
123 20250401 165400 126994823550 198600 198600 198600 198600 0
124 20250401 165300 126994823550 198600 198600 198600 198600 0
125 20250401 165200 126994823550 198600 198600 198600 198600 0
126 20250401 165100 126994823550 198600 198600 198600 198600 0
127 20250401 165000 126994823550 198600 198600 198600 198600 0
128 20250401 164900 126994823550 198600 198600 198600 198600 0
129 20250401 164800 126994823550 198600 198600 198600 198600 0
130 20250401 164700 126994823550 198600 198600 198600 198600 0
131 20250401 164600 126994823550 198600 198600 198600 198600 0
132 20250401 164500 126994823550 198600 198600 198600 198600 0
133 20250401 164400 126994823550 198600 198600 198600 198600 0
134 20250401 164300 126994823550 198600 198600 198600 198600 0
135 20250401 164200 126994823550 198600 198600 198600 198600 0
136 20250401 164100 126994823550 198600 198600 198600 198600 0
137 20250401 164000 126994823550 198600 198600 198600 198600 0
138 20250401 163900 126994823550 198600 198600 198600 198600 0
139 20250401 163800 126994823550 198600 198600 198600 198600 0
140 20250401 163700 126994823550 198600 198600 198600 198600 0
141 20250401 163600 126994823550 198600 198600 198600 198600 0
142 20250401 163500 126994823550 198600 198600 198600 198600 0
143 20250401 163400 126994823550 198600 198600 198600 198600 0
144 20250401 163300 126994823550 198600 198600 198600 198600 0
145 20250401 163200 126994823550 198600 198600 198600 198600 0
146 20250401 163100 126994823550 198600 198600 198600 198600 0
147 20250401 163000 126994823550 198600 198600 198600 198600 0
148 20250401 162900 126994823550 198600 198600 198600 198600 0
149 20250401 162800 126994823550 198600 198600 198600 198600 0
150 20250401 162700 126994823550 198600 198600 198600 198600 0
151 20250401 162600 126994823550 198600 198600 198600 198600 0
152 20250401 162500 126994823550 198600 198600 198600 198600 36501
153 20250401 162400 126994823550 198600 198600 198600 198600 0
154 20250401 162300 126994823550 198600 198600 198600 198600 0
155 20250401 162200 126994823550 198600 198600 198600 198600 0
156 20250401 162100 126994823550 198600 198600 198600 198600 0
157 20250401 162000 126994823550 198600 198600 198600 198600 0
158 20250401 161900 126994823550 198600 198600 198600 198600 0
159 20250401 161800 126994823550 198600 198600 198600 198600 0
160 20250401 161700 126994823550 198600 198600 198600 198600 0
161 20250401 161600 126994823550 198600 198600 198600 198600 0
162 20250401 161500 126994823550 198600 198600 198600 198600 0
163 20250401 161400 126994823550 198600 198600 198600 198600 0
164 20250401 161300 126994823550 198600 198600 198600 198600 0
165 20250401 161200 126994823550 198600 198600 198600 198600 0
166 20250401 161100 126994823550 198600 198600 198600 198600 0
167 20250401 161000 126994823550 198600 198600 198600 198600 0
168 20250401 160900 126994823550 198600 198600 198600 198600 0
169 20250401 160800 126994823550 198600 198600 198600 198600 0
170 20250401 160700 126994823550 198600 198600 198600 198600 0
171 20250401 160600 126994823550 198600 198600 198600 198600 0
172 20250401 160500 126994823550 198600 198600 198600 198600 0
173 20250401 160400 126994823550 198600 198600 198600 198600 0
174 20250401 160300 126994823550 198600 198600 198600 198600 0
175 20250401 160200 126994823550 198600 198600 198600 198600 0
176 20250401 160100 126994823550 198600 198600 198600 198600 0
177 20250401 160000 126994823550 198600 198600 198600 198600 0
178 20250401 155900 126994823550 198600 198600 198600 198600 0
179 20250401 155800 126994823550 198600 198600 198600 198600 0
180 20250401 155700 126994823550 198600 198600 198600 198600 0
181 20250401 155600 126994823550 198600 198600 198600 198600 0
182 20250401 155500 126994823550 198600 198600 198600 198600 36501
183 20250401 155400 126994823550 198600 198600 198600 198600 0
184 20250401 155300 126994823550 198600 198600 198600 198600 0
185 20250401 155200 126994823550 198600 198600 198600 198600 0
186 20250401 155100 126994823550 198600 198600 198600 198600 0
187 20250401 155000 126994823550 198600 198600 198600 198600 0
188 20250401 154900 126994823550 198600 198600 198600 198600 0
189 20250401 154800 126994823550 198600 198600 198600 198600 0
190 20250401 154700 126994823550 198600 198600 198600 198600 0
191 20250401 154600 126994823550 198600 198600 198600 198600 0
192 20250401 154500 126994823550 198600 198600 198600 198600 0
193 20250401 154400 126994823550 198600 198600 198600 198600 0
194 20250401 154300 126994823550 198600 198600 198600 198600 0
195 20250401 154200 126994823550 198600 198600 198600 198600 0
196 20250401 154100 126994823550 198600 198600 198600 198600 0
197 20250401 154000 126994823550 198600 198600 198600 198600 0
198 20250401 153900 126994823550 198600 198600 198600 198600 0
199 20250401 153800 126994823550 198600 198600 198600 198600 0
200 20250401 153700 126994823550 198600 198600 198600 198600 0
201 20250401 153600 126994823550 198600 198600 198600 198600 0
202 20250401 153500 126994823550 198600 198600 198600 198600 0
203 20250401 153400 126994823550 198600 198600 198600 198600 0
204 20250401 153300 126994823550 198600 198600 198600 198600 0
205 20250401 153200 126994823550 198600 198600 198600 198600 0
206 20250401 153100 126994823550 198600 198600 198600 198600 0
207 20250401 153000 126994823550 198600 198600 198600 198600 36501
208 20250401 152900 119745724950 198500 198500 198500 198500 0
209 20250401 152800 119745724950 198500 198500 198500 198500 0
210 20250401 152700 119745724950 198500 198500 198500 198500 0
211 20250401 152600 119745724950 198500 198500 198500 198500 0
212 20250401 152500 119745724950 198500 198500 198500 198500 0
213 20250401 152400 119745724950 198500 198500 198500 198500 0
214 20250401 152300 119745724950 198500 198500 198500 198500 0
215 20250401 152200 119745724950 198500 198500 198500 198500 0
216 20250401 152100 119745724950 198500 198500 198500 198500 0
217 20250401 152000 119745724950 198500 198500 198500 198500 0
218 20250401 151900 119745724950 198500 198700 198800 198500 1681
219 20250401 151800 119411828150 198600 198500 198700 198400 4041
220 20250401 151700 118609628950 198500 198500 198500 198400 4100
221 20250401 151600 117796087950 198500 198500 198500 198400 2668
222 20250401 151500 117266711850 198500 198500 198500 198400 2467
223 20250401 151400 116777066050 198500 198400 198500 198400 6315
224 20250401 151300 115523570850 198500 198300 198500 198300 2054
225 20250401 151200 115116032050 198400 198400 198400 198300 163
226 20250401 151100 115083700000 198300 198400 198400 198300 363
227 20250401 151000 115011698600 198300 198400 198400 198300 1250
228 20250401 150900 114763738400 198400 198500 198500 198400 824
229 20250401 150800 114600233600 198500 198400 198500 198300 2010
230 20250401 150700 114201427900 198400 198300 198400 198200 2628
231 20250401 150600 113680162600 198300 198200 198300 198200 2022
232 20250401 150500 113279347400 198100 198200 198200 198100 636
233 20250401 150400 113153304500 198200 198200 198200 198100 1890
234 20250401 150300 112778712700 198200 198200 198200 198100 1662
235 20250401 150200 112449344950 198200 198200 198200 198100 1447
236 20250401 150100 112162584150 198200 198200 198200 198100 1404
237 20250401 150000 111884349950 198200 198300 198400 198100 9568
238 20250401 145900 109987499150 198300 198300 198400 198300 884
239 20250401 145800 109812161250 198400 198400 198500 198300 4481
240 20250401 145700 108923128550 198500 198400 198500 198400 848
241 20250401 145600 108754827250 198500 198400 198500 198400 482
242 20250401 145500 108659179950 198400 198400 198500 198400 1573
243 20250401 145400 108346988050 198400 198400 198500 198400 924
244 20250401 145300 108163633050 198500 198400 198500 198400 557
245 20250401 145200 108053096350 198400 198400 198500 198400 3296
246 20250401 145100 107398892650 198500 198500 198500 198400 945
247 20250401 145000 107211352150 198500 198400 198500 198400 796
248 20250401 144900 107053414000 198500 198400 198500 198400 569
249 20250401 144800 106940493000 198400 198400 198500 198400 563
250 20250401 144700 106828779700 198500 198400 198500 198400 648
251 20250401 144600 106700166300 198500 198400 198500 198400 842
252 20250401 144500 106533055850 198400 198400 198500 198400 355
253 20250401 144400 106462606250 198400 198400 198500 198400 593
254 20250401 144300 106344940900 198400 198500 198500 198400 514
255 20250401 144200 106242929700 198400 198350 198500 198300 5784
256 20250401 144100 105095376550 198400 198600 198600 198200 4713
257 20250401 144000 104160272300 198500 198500 198600 198500 949
258 20250401 143900 103971816200 198500 198600 198600 198500 234
259 20250401 143800 103925348300 198600 198500 198600 198500 403
260 20250401 143700 103845330400 198600 198600 198600 198500 316
261 20250401 143600 103782580600 198600 198500 198600 198500 156
262 20250401 143500 103751607300 198500 198500 198600 198500 517
263 20250401 143400 103648936700 198500 198600 198600 198500 342
264 20250401 143300 103581022300 198600 198400 198600 198400 1829
265 20250401 143200 103217956400 198400 198400 198500 198400 786
266 20250401 143100 103061943100 198500 198400 198500 198400 671
267 20250401 143000 102928756100 198400 198400 198500 198400 1255
268 20250401 142900 102679649200 198400 198400 198500 198400 494
269 20250401 142800 102581596400 198400 198500 198500 198400 115
270 20250401 142700 102558774400 198500 198500 198500 198400 908
271 20250401 142600 102378545700 198500 198500 198600 198400 1640
272 20250401 142500 102053023150 198500 198500 198600 198500 531
273 20250401 142400 101947616250 198500 198500 198600 198500 419
274 20250401 142300 101864423350 198500 198600 198600 198500 271
275 20250401 142200 101810613750 198500 198600 198600 198500 300
276 20250401 142100 101751040350 198550 198500 198600 198500 480
277 20250401 142000 101655739150 198500 198500 198600 198500 778
278 20250401 141900 101501293550 198600 198500 198600 198500 556
279 20250401 141800 101390894950 198600 198600 198600 198500 650
280 20250401 141700 101261845250 198600 198500 198600 198500 181
281 20250401 141600 101225909350 198600 198500 198600 198500 335
282 20250401 141500 101159385950 198500 198500 198600 198500 427
283 20250401 141400 101074586950 198500 198700 198700 198500 2129
284 20250401 141300 100651760350 198700 198700 198800 198600 3175
285 20250401 141200 100020889050 198800 198700 198800 198700 699
286 20250401 141100 99881988250 198800 198800 198900 198600 631
287 20250401 141000 99756577850 198800 198900 198900 198700 1406
288 20250401 140900 99477030850 198800 198900 198900 198800 587
289 20250401 140800 99360328000 198800 198800 198900 198800 1535
290 20250401 140700 99055055900 198800 198900 198900 198800 645
291 20250401 140600 98926824500 198900 198700 198900 198700 1093
292 20250401 140500 98709535100 198700 198600 198700 198600 745
293 20250401 140400 98561512400 198600 198500 198700 198500 1099
294 20250401 140300 98343225200 198600 198550 198600 198500 150
295 20250401 140200 98313443650 198550 198400 198600 198400 223
296 20250401 140100 98269179300 198400 198200 198400 198200 2619
297 20250401 140000 97749769400 198300 198500 198600 198200 2258
298 20250401 135900 97301750500 198500 198500 198600 198500 172
299 20250401 135800 97267594950 198600 198500 198600 198500 922
300 20250401 135700 97084492950 198500 198500 198600 198500 92
301 20250401 135600 97066229250 198600 198650 198700 198500 453
302 20250401 135500 96976255250 198600 198700 198700 198600 477
303 20250401 135400 96881522350 198700 198700 198700 198600 253
304 20250401 135300 96831269350 198600 198600 198700 198600 256
305 20250401 135200 96780412550 198600 198400 198600 198400 1765
306 20250401 135100 96430040250 198500 198500 198500 198400 94
307 20250401 135000 96411387500 198500 198400 198500 198400 191
308 20250401 134900 96373480850 198400 198400 198500 198400 163
309 20250401 134800 96341133050 198500 198500 198600 198500 713
310 20250401 134700 96199601050 198600 198500 198600 198500 205
311 20250401 134600 96158895550 198600 198500 198600 198400 3717
312 20250401 134500 95421078650 198400 198500 198500 198400 425
313 20250401 134400 95336729850 198400 198500 198600 198400 4425
314 20250401 134300 94458420850 198600 198500 198600 198500 573
315 20250401 134200 94344626900 198500 198600 198600 198500 545
316 20250401 134100 94236393900 198600 198600 198600 198500 460
317 20250401 134000 94145044300 198600 198500 198600 198500 1276
318 20250401 133900 93891688200 198600 198600 198600 198500 2441
319 20250401 133800 93406912100 198600 198500 198600 198400 1010
320 20250401 133700 93206453600 198500 198400 198500 198400 386
321 20250401 133600 93129838400 198500 198400 198500 198400 451
322 20250401 133500 93040323500 198500 198400 198500 198400 78
323 20250401 133400 93024842800 198400 198400 198500 198300 641
324 20250401 133300 92897668850 198400 198300 198400 198300 335
325 20250401 133200 92831211850 198400 198300 198400 198300 107
326 20250401 133100 92809987350 198300 198300 198400 198200 3048
327 20250401 133000 92205560750 198300 198200 198300 198200 362
328 20250401 132900 92133790950 198300 198400 198400 198200 1655
329 20250401 132800 91805599750 198300 198300 198400 198300 592
330 20250401 132700 91688183650 198300 198300 198400 198300 200
331 20250401 132600 91648515350 198400 198300 198400 198300 336
332 20250401 132500 91581861550 198300 198300 198400 198300 339
333 20250401 132400 91514614450 198300 198300 198400 198300 188
334 20250401 132300 91477332750 198300 198300 198400 198300 189
335 20250401 132200 91439841150 198300 198400 198400 198300 253
336 20250401 132100 91389650400 198400 198400 198400 198300 208
337 20250401 132000 91348387300 198350 198300 198400 198300 273
338 20250401 131900 91294233600 198400 198300 198500 198200 2024
339 20250401 131800 90892706250 198300 198200 198300 198100 672
340 20250401 131700 90759517950 198200 198200 198200 198100 689
341 20250401 131600 90622963450 198200 198100 198200 198100 399
342 20250401 131500 90543885950 198100 198200 198200 198100 295
343 20250401 131400 90485420850 198100 198150 198200 198100 466
344 20250401 131300 90393090750 198200 198100 198200 198100 127
345 20250401 131200 90367924650 198200 198100 198200 198100 207
346 20250401 131100 90326902550 198100 198200 198200 198100 889
347 20250401 131000 90150739050 198200 198100 198200 198100 368
348 20250401 130900 90077817150 198100 198100 198300 198000 3088
349 20250401 130800 89465994550 198100 198000 198100 198000 1928
350 20250401 130700 89084073150 198100 198300 198300 198000 2780
351 20250401 130600 88533225650 198200 198400 198400 198200 1295
352 20250401 130500 88276438900 198400 198400 198400 198300 2192
353 20250401 130400 87841581500 198500 198500 198500 198400 718
354 20250401 130300 87699066550 198500 198500 198600 198400 1007
355 20250401 130200 87499174500 198600 198550 198600 198500 277
356 20250401 130100 87444170000 198600 198700 198700 198500 1358
357 20250401 130000 87174474450 198700 198700 198700 198600 495
358 20250401 125900 87076144050 198700 198700 198700 198600 395
359 20250401 125800 86997662250 198700 198700 198800 198600 1042
360 20250401 125700 86790605400 198600 198700 198700 198600 464
361 20250401 125600 86698412200 198700 198600 198700 198600 122
362 20250401 125500 86674181500 198700 198600 198900 198500 2718
363 20250401 125400 86134251250 198500 198500 198600 198500 203
364 20250401 125300 86093942050 198600 198600 198600 198500 369
365 20250401 125200 86020674550 198600 198600 198700 198600 907
366 20250401 125100 85840538150 198600 198600 198700 198600 314
367 20250401 125000 85778167350 198700 198700 198700 198600 339
368 20250401 124900 85710821150 198700 198700 198700 198600 274
369 20250401 124800 85656386850 198600 198700 198700 198600 344
370 20250401 124700 85588055950 198700 198700 198700 198600 212
371 20250401 124600 85545936350 198700 198700 198700 198600 252
372 20250401 124500 85495873050 198700 198700 198700 198600 200
373 20250401 124400 85456136950 198700 198700 198800 198600 213
374 20250401 124300 85413814050 198800 198700 198900 198600 4824
375 20250401 124200 84454992700 198700 198700 198700 198600 283
376 20250401 124100 84398761700 198700 198700 198700 198600 515
377 20250401 124000 84296458900 198700 198700 198800 198600 930
378 20250401 123900 84111667600 198700 198700 198800 198700 1379
379 20250401 123800 83837655200 198700 198800 198800 198700 123
380 20250401 123700 83813211600 198800 198700 198800 198700 344
381 20250401 123600 83744834100 198800 198700 198800 198700 197
382 20250401 123500 83705682800 198700 198800 198800 198700 244
383 20250401 123400 83657189800 198700 198700 198800 198700 76
384 20250401 123300 83642083850 198700 198800 198800 198700 96
385 20250401 123200 83623000550 198700 198800 198800 198700 284
386 20250401 123100 83566543650 198700 198700 198800 198600 955
387 20250401 123000 83376777700 198800 198900 199000 198700 631
388 20250401 122900 83251302800 198900 198700 198900 198700 1181
389 20250401 122800 83016494700 198800 198700 198800 198700 322
390 20250401 122700 82952503900 198700 198700 198800 198700 191
391 20250401 122600 82914535600 198700 198800 198800 198700 288
392 20250401 122500 82857284000 198700 198700 198800 198700 25
393 20250401 122400 82852315500 198800 198700 198800 198600 536
394 20250401 122300 82745805950 198700 198700 198800 198600 260
395 20250401 122200 82694143650 198700 198700 198800 198600 1073
396 20250401 122100 82480942450 198700 198700 198700 198600 246
397 20250401 122000 82432064350 198600 198700 198700 198600 106
398 20250401 121900 82411006950 198600 198600 198900 198500 2688
399 20250401 121800 81877016350 198600 198500 198600 198500 768
400 20250401 121700 81724500550 198600 198600 198700 198500 2055
401 20250401 121600 81316381250 198700 198600 198700 198600 270
402 20250401 121500 81262736050 198600 198700 198700 198600 327
403 20250401 121400 81197763750 198700 198700 198700 198600 1010
404 20250401 121300 80997163950 198600 198700 198700 198600 292
405 20250401 121200 80939145650 198700 198600 198700 198600 256
406 20250401 121100 80888284250 198700 198700 198700 198600 88
407 20250401 121000 80870802350 198600 198700 198700 198500 2369
408 20250401 120900 80400340100 198600 198600 198700 198600 74
409 20250401 120800 80385639900 198700 198500 198700 198500 1035
410 20250401 120700 80180077300 198500 198500 198600 198500 282
411 20250401 120600 80124082100 198600 198500 198800 198400 2026
412 20250401 120500 79721708000 198400 198400 198500 198400 182
413 20250401 120400 79685584500 198400 198400 198500 198400 825
414 20250401 120300 79521846200 198500 198500 198700 198400 1150
415 20250401 120200 79293432500 198500 198400 198500 198400 332
416 20250401 120100 79227545350 198400 198500 198500 198200 1370
417 20250401 120000 78955868550 198400 198200 198500 198200 1473
418 20250401 115900 78663799150 198200 198300 198500 198200 1391
419 20250401 115800 78387928850 198400 198200 198400 198100 1583
420 20250401 115700 78074082750 198300 198200 198300 198100 489
421 20250401 115600 77977156150 198300 197900 198400 197800 2359
422 20250401 115500 77509869100 197900 197900 197900 197800 866
423 20250401 115400 77338489300 197900 197900 198000 197900 297
424 20250401 115300 77279710800 198000 197900 198000 197900 2287
425 20250401 115200 76826938000 198000 198100 198200 198000 2455
426 20250401 115100 76340763950 198100 198200 198300 198100 696
427 20250401 115000 76202840250 198200 198300 198400 198200 1208
428 20250401 114900 75963375650 198300 198400 198400 198200 1689
429 20250401 114800 75628408000 198400 198300 198750 198300 2377
430 20250401 114700 75156656550 198400 198350 198400 198300 232
431 20250401 114600 75110634500 198400 198300 198400 198300 245
432 20250401 114500 75062033150 198300 198400 198400 198300 412
433 20250401 114400 74980299150 198300 198400 198400 198300 579
434 20250401 114300 74865463650 198400 198500 198500 198300 797
435 20250401 114200 74707328100 198500 198500 198500 198400 644
436 20250401 114100 74579503500 198400 198400 198500 198400 424
437 20250401 114000 74495356400 198400 198500 198700 198300 836
438 20250401 113900 74329438200 198500 198400 198500 198400 1034
439 20250401 113800 74124203800 198400 198200 198500 198000 6685
440 20250401 113700 72799737500 198250 198550 198550 198200 2944
441 20250401 113600 72215672650 198550 198600 198600 198500 874
442 20250401 113500 72042110400 198600 198650 198650 198600 684
443 20250401 113400 71906259500 198600 198600 198700 198500 1139
444 20250401 113300 71680036200 198600 198600 198600 198500 638
445 20250401 113200 71553341050 198600 198700 198800 198500 1874
446 20250401 113100 71181035150 198700 198800 198800 198700 238
447 20250401 113000 71133724550 198800 198900 198900 198700 1017
448 20250401 112900 70931544150 198800 198800 198900 198700 548
449 20250401 112800 70822601650 198800 198900 199000 198700 3582
450 20250401 112700 70110080350 198900 199000 199000 198900 1087
451 20250401 112600 69893776150 199000 198950 199000 198900 786
452 20250401 112500 69737377050 199000 199000 199100 198900 2213
453 20250401 112400 69296995600 199000 199100 199100 199000 436
454 20250401 112300 69210192500 199000 199100 199100 199000 747
455 20250401 112200 69061471450 199100 199000 199100 198900 1696
456 20250401 112100 68723910850 199100 199000 199100 198900 2035
457 20250401 112000 68318928850 199000 199000 199100 198900 2434
458 20250401 111900 67834523550 199000 199000 199200 198800 4852
459 20250401 111800 66869170200 198900 198800 199000 198800 1970
460 20250401 111700 66477227000 198900 198700 198900 198600 1342
461 20250401 111600 66210503100 198700 198700 198700 198600 1212
462 20250401 111500 65969724000 198600 198500 198600 198300 1191
463 20250401 111400 65733340050 198400 198400 198400 198300 1479
464 20250401 111300 65439915200 198400 198500 198500 198300 1130
465 20250401 111200 65215719900 198500 198300 198500 198300 464
466 20250401 111100 65123658000 198400 198300 198400 198300 547
467 20250401 111000 65015148700 198300 198300 198300 198200 871
468 20250401 110900 64842435550 198300 198200 198300 198200 968
469 20250401 110800 64650486950 198300 198300 198300 198200 1081
470 20250401 110700 64436174250 198200 198300 198300 198200 983
471 20250401 110600 64241309350 198300 198300 198300 198100 1155
472 20250401 110500 64012352650 198300 198400 198400 198000 1006
473 20250401 110400 63812953500 198400 198600 198600 198200 3208
474 20250401 110300 63176380800 198500 198500 198800 198400 2201
475 20250401 110200 62739208400 198500 198400 198500 198400 519
476 20250401 110100 62636198000 198400 198600 198600 198400 2015
477 20250401 110000 62236168000 198600 198600 198700 198500 1090
478 20250401 105900 62019698250 198600 198700 198800 198500 3372
479 20250401 105800 61349793200 198700 198700 198900 198500 3576
480 20250401 105700 60639445400 198600 198250 198800 198200 6412
481 20250401 105600 59366741000 198300 198200 198300 198200 151
482 20250401 105500 59336803350 198200 198300 198300 198200 1067
483 20250401 105400 59125275150 198300 198100 198300 197900 2631
484 20250401 105300 58604255650 198100 198100 198100 198000 876
485 20250401 105200 58430734350 198100 197900 198100 197800 4537
486 20250401 105100 57532506150 197800 198000 198000 197700 5582
487 20250401 105000 56427572950 198000 198000 198100 197900 3005
488 20250401 104900 55832691300 197900 197700 198000 197700 1144
489 20250401 104800 55606283800 197700 198000 198100 197700 1786
490 20250401 104700 55252785400 198000 197900 198000 197900 1516
491 20250401 104600 54952681400 197900 197500 197900 197500 2444
492 20250401 104500 54469435450 197500 197300 197600 197200 1691
493 20250401 104400 54135622750 197300 197000 197300 197000 926
494 20250401 104300 53953039000 197000 196700 197100 196700 2094
495 20250401 104200 53540785550 196700 196800 196800 196700 1041
496 20250401 104100 53336002550 196700 196800 196800 196700 302
497 20250401 104000 53276581600 196800 196600 196800 196600 1382
498 20250401 103900 53004761600 196600 196600 196700 196600 708
499 20250401 103800 52865555050 196700 196500 196700 196500 826
500 20250401 103700 52703157650 196600 196600 196600 196500 332
501 20250401 103600 52637902450 196600 196500 196700 196400 2353
502 20250401 103500 52175423450 196500 196700 196700 196400 4637
503 20250401 103400 51264200000 196700 196700 196800 196600 464
504 20250401 103300 51172952900 196700 196850 196850 196700 1271
505 20250401 103200 50922932650 196900 197000 197000 196800 2068
506 20250401 103100 50515813750 196900 197000 197100 196900 745
507 20250401 103000 50369046750 197000 196900 197000 196900 917
508 20250401 102900 50188414050 197000 196900 197000 196800 1292
509 20250401 102800 49933981550 196900 197100 197200 196800 3335
510 20250401 102700 49276743950 197000 197200 197200 197000 921
511 20250401 102600 49095207450 197200 197100 197200 197100 1065
512 20250401 102500 48885215050 197100 197300 197400 197100 2245
513 20250401 102400 48442421550 197300 197300 197400 197300 593
514 20250401 102300 48325385050 197400 197300 197400 197300 753
515 20250401 102200 48176787250 197300 197500 197500 197200 2257
516 20250401 102100 47731401350 197500 197500 197500 197200 1764
517 20250401 102000 47383238450 197500 197500 197500 197400 282
518 20250401 101900 47327551550 197500 197400 197500 197400 506
519 20250401 101800 47227625950 197500 197400 197500 197400 814
520 20250401 101700 47066901150 197500 197700 197800 197400 1009
521 20250401 101600 46867506450 197700 197500 197900 197500 1213
522 20250401 101500 46627773550 197600 198000 198000 197400 5057
523 20250401 101400 45628283350 197900 197950 198000 197900 225
524 20250401 101300 45583742000 197950 198100 198200 197900 784
525 20250401 101200 45428522850 198100 197900 198200 197900 1521
526 20250401 101100 45127381550 197900 197500 198100 197400 3340
527 20250401 101000 44466769050 197400 197000 197500 196900 1205
528 20250401 100900 44229193750 196900 196700 197000 196650 822
529 20250401 100800 44067433450 196600 196600 196700 196400 4505
530 20250401 100700 43181925950 196600 196600 196700 196600 161
531 20250401 100600 43150267350 196600 196700 196700 196600 649
532 20250401 100500 43022645350 196700 196600 196700 196600 455
533 20250401 100400 42933154050 196700 196600 196700 196600 303
534 20250401 100300 42873558750 196600 196600 196700 196500 664
535 20250401 100200 42743006450 196600 196600 196600 196500 523
536 20250401 100100 42640189550 196500 196550 196700 196500 2297
537 20250401 100000 42188623800 196550 196600 196600 196500 591
538 20250401 095900 42072439450 196600 196600 196600 196400 749
539 20250401 095800 41925261550 196500 196400 196700 196300 1998
540 20250401 095700 41532751550 196400 196400 196400 196300 502
541 20250401 095600 41434183750 196400 196400 196400 196300 440
542 20250401 095500 41347774250 196300 196200 196400 196100 3792
543 20250401 095400 40603681000 196200 196650 196650 196100 8266
544 20250401 095300 38980741450 196700 196700 196700 196500 1776
545 20250401 095200 38631569250 196700 196600 196700 196600 831
546 20250401 095100 38468156850 196600 196500 196800 196400 4968
547 20250401 095000 37491901100 196500 197000 197000 196400 9255
548 20250401 094900 35672054200 197000 196900 197000 196900 368
549 20250401 094800 35599567550 197000 197000 197000 196900 945
550 20250401 094700 35413433900 197000 196900 197000 196800 1470
551 20250401 094600 35123960900 196900 196900 197000 196900 692
552 20250401 094500 34987694300 197000 196950 197000 196900 493
553 20250401 094400 34890604250 196950 197000 197000 196900 575
554 20250401 094300 34777366800 197000 197000 197000 196900 698
555 20250401 094200 34639892400 197000 197100 197100 197000 1010
556 20250401 094100 34440917100 197000 197200 197200 196900 1820
557 20250401 094000 34082319700 197200 197200 197300 197100 1260
558 20250401 093900 33833876100 197200 197100 197400 197100 1975
559 20250401 093800 33444397400 197100 197000 197100 196900 1401
560 20250401 093700 33168384850 197000 197000 197000 196900 426
561 20250401 093600 33084478850 197000 196600 197200 196600 4225
562 20250401 093500 32252860200 196700 196800 196900 196600 3779
563 20250401 093400 31509216950 196900 196700 197000 196700 1239
564 20250401 093300 31265362500 196700 196700 196950 196500 4129
565 20250401 093200 30453467400 196600 197000 197000 196600 3536
566 20250401 093100 29757563150 197000 197200 197200 196900 2537
567 20250401 093000 29257740350 197200 197400 197400 196800 7875
568 20250401 092900 27705359450 197300 197400 197400 197300 659
569 20250401 092800 27575293100 197400 197500 197500 197300 3654
570 20250401 092700 26854140100 197400 197500 197700 197400 3215
571 20250401 092600 26219011850 197500 197900 197900 197300 8695
572 20250401 092500 24500683450 197900 198100 198200 197800 2341
573 20250401 092400 24037266250 198100 198200 198200 197900 5120
574 20250401 092300 23023160750 198300 198400 198800 198300 3801
575 20250401 092200 22269090850 198400 198600 198700 198200 4858
576 20250401 092100 21305156150 198700 198900 198900 198600 2095
577 20250401 092000 20888886900 198800 198900 199000 198700 3271
578 20250401 091900 20238403150 199000 199000 199000 198900 438
579 20250401 091800 20151251400 199000 199000 199050 198900 423
580 20250401 091700 20067079750 199100 198800 199100 198800 1147
581 20250401 091600 19838932000 198800 199200 199500 198600 6528
582 20250401 091500 18539836400 199200 199400 199400 199100 2698
583 20250401 091400 18002179500 199400 199300 199400 198900 2908
584 20250401 091300 17423005500 199400 199600 199700 199300 2624
585 20250401 091200 16899605300 199600 199700 199700 199500 2575
586 20250401 091100 16385561650 199600 199600 199800 199500 6409
587 20250401 091000 15106200000 199600 199300 199600 199300 2779
588 20250401 090900 14551811100 199300 198900 199400 198700 5887
589 20250401 090800 13380655800 199000 198500 199100 198500 3419
590 20250401 090700 12701335450 198600 198900 198900 198300 5080
591 20250401 090600 11692704150 198800 198400 198800 198300 3234
592 20250401 090500 11050328550 198400 198500 198700 198300 6789
593 20250401 090400 9703030450 198700 199200 199300 198500 8003
594 20250401 090300 8111460400 199200 199600 199600 199000 4666
595 20250401 090200 7181224150 199500 199600 199700 199400 3960
596 20250401 090100 6391237150 199600 199900 200500 199400 8843
597 20250401 090000 4625304850 200000 199000 200500 199000 23201

1
005380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,257948,209416191,52879340000,42930319155000,0.12
20250327,256846,209416191,54579775000,44500940587500,0.12
20250326,256915,209416191,57035130000,46490394402000,0.12
20250325,257103,209416191,56562660000,46071562020000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 257948 209416191 52879340000 42930319155000 0.12
3 20250327 256846 209416191 54579775000 44500940587500 0.12
4 20250326 256915 209416191 57035130000 46490394402000 0.12
5 20250325 257103 209416191 56562660000 46071562020000 0.12